KissMeData/005610/price/prices-20241101.csv at a5e274ef7b5787f58df516b2b3aef5a2e6770556

Files

ened d27216312f Update 2024-11-29 2958 top30,price

2024-11-29 18:12:48 +09:00

71 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241129	160215	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	47100	-350	5	-0.74	187691600	3992	120.79	47450	47500	46700	61600	33250	47450	47016.89	2.41	-1507	48216	47832	47416	47032	46616	48025	47225	431	14150	5000	35110	50	1	8629009	4064	8.09	0.87	12	0.05	5821.00	54403.00	66700	20240614	-29.39	43350	20241113	8.65	66700	-29.39	20240614	43350	8.65	20241113	66700	-29.39	20240614	43350	8.65	20241113	0.12	N	005610	5000	431 억	208031	N	N	0	N	N
3	20241129	150218	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	47100	-350	5	-0.74	181945150	3870	117.10	47450	47500	46700	61600	33250	47450	47014.25	2.41	-1505	48216	47832	47416	47032	46616	48025	47225	431	14150	5000	35110	50	1	8629009	4064	8.09	0.87	12	0.04	5821.00	54403.00	66700	20240614	-29.39	43350	20241113	8.65	66700	-29.39	20240614	43350	8.65	20241113	66700	-29.39	20240614	43350	8.65	20241113	0.12	N	005610	5000	431 억	208031	N	N	0	N	N
4	20241129	140215	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	47200	-250	5	-0.53	148375500	3158	95.55	47450	47500	46700	61600	33250	47450	46984.01	2.41	-1442	48216	47832	47416	47032	46616	48025	47225	431	14150	5000	35110	50	1	8629009	4073	8.11	0.87	12	0.04	5821.00	54403.00	66700	20240614	-29.24	43350	20241113	8.88	66700	-29.24	20240614	43350	8.88	20241113	66700	-29.24	20240614	43350	8.88	20241113	0.12	N	005610	5000	431 억	208031	N	N	0	N	N
5	20241129	130217	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	47250	-200	5	-0.42	133499000	2843	86.02	47450	47500	46700	61600	33250	47450	46957.09	2.41	-1381	48216	47832	47416	47032	46616	48025	47225	431	14150	5000	35110	50	1	8629009	4077	8.12	0.87	12	0.03	5821.00	54403.00	66700	20240614	-29.16	43350	20241113	9.00	66700	-29.16	20240614	43350	9.00	20241113	66700	-29.16	20240614	43350	9.00	20241113	0.12	N	005610	5000	431 억	208031	N	N	0	N	N
6	20241129	120218	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	47100	-350	5	-0.74	123013200	2621	79.30	47450	47500	46700	61600	33250	47450	46933.69	2.41	-1266	48216	47832	47416	47032	46616	48025	47225	431	14150	5000	35110	50	1	8629009	4064	8.09	0.87	12	0.03	5821.00	54403.00	66700	20240614	-29.39	43350	20241113	8.65	66700	-29.39	20240614	43350	8.65	20241113	66700	-29.39	20240614	43350	8.65	20241113	0.12	N	005610	5000	431 억	208031	N	N	0	N	N
7	20241129	110217	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	47100	-350	5	-0.74	111662500	2380	72.01	47450	47500	46700	61600	33250	47450	46917.02	2.41	-1211	48216	47832	47416	47032	46616	48025	47225	431	14150	5000	35110	50	1	8629009	4064	8.09	0.87	12	0.03	5821.00	54403.00	66700	20240614	-29.39	43350	20241113	8.65	66700	-29.39	20240614	43350	8.65	20241113	66700	-29.39	20240614	43350	8.65	20241113	0.12	N	005610	5000	431 억	208031	N	N	0	N	N
8	20241129	100218	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	46950	-500	5	-1.05	83515600	1781	53.89	47450	47500	46700	61600	33250	47450	46892.53	2.41	-732	48216	47832	47416	47032	46616	48025	47225	431	14150	5000	35110	50	1	8629009	4051	8.07	0.86	12	0.02	5821.00	54403.00	66700	20240614	-29.61	43350	20241113	8.30	66700	-29.61	20240614	43350	8.30	20241113	66700	-29.61	20240614	43350	8.30	20241113	0.12	N	005610	5000	431 억	208031	N	N	0	N	N
9	20241129	090218	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	47400	-50	5	-0.11	1281100	27	0.82	47450	47450	47400	61600	33250	47450	47448.15	2.41	-22	48216	47832	47416	47032	46616	48025	47225	431	14150	5000	35110	50	1	8629009	4090	8.14	0.87	12	0.00	5821.00	54403.00	66700	20240614	-28.94	43350	20241113	9.34	66700	-28.94	20240614	43350	9.34	20241113	66700	-28.94	20240614	43350	9.34	20241113	0.12	N	005610	5000	431 억	208031	N	N	0	N	N
10	20241128	160215	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	47450	0	3	0.00	156691350	3303	71.87	47000	47800	47000	61600	33250	47450	47439.10	2.41	-48	48250	47850	47500	47100	46750	47675	46925	431	14150	5000	35110	50	1	8629009	4094	8.15	0.87	12	0.04	5821.00	54403.00	66700	20240614	-28.86	43350	20241113	9.46	66700	-28.86	20240614	43350	9.46	20241113	66700	-28.86	20240614	43350	9.46	20241113	0.12	N	005610	5000	431 억	207857	N	N	4	N	N
11	20241128	150220	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	47250	-200	5	-0.42	147416450	3107	67.60	47000	47800	47000	61600	33250	47450	47446.56	2.41	-91	48250	47850	47500	47100	46750	47675	46925	431	14150	5000	35110	50	1	8629009	4077	8.12	0.87	12	0.04	5821.00	54403.00	66700	20240614	-29.16	43350	20241113	9.00	66700	-29.16	20240614	43350	9.00	20241113	66700	-29.16	20240614	43350	9.00	20241113	0.12	N	005610	5000	431 억	207857	N	N	4	N	N
12	20241128	140218	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	47800	350	2	0.74	95059150	2003	43.58	47000	47800	47000	61600	33250	47450	47458.39	2.41	-504	48250	47850	47500	47100	46750	47675	46925	431	14150	5000	35110	50	1	8629009	4125	8.21	0.88	12	0.02	5821.00	54403.00	66700	20240614	-28.34	43350	20241113	10.27	66700	-28.34	20240614	43350	10.27	20241113	66700	-28.34	20240614	43350	10.27	20241113	0.12	N	005610	5000	431 억	207857	N	N	4	N	N
13	20241128	130216	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	47650	200	2	0.42	64451800	1362	29.63	47000	47800	47000	61600	33250	47450	47321.44	2.41	-456	48250	47850	47500	47100	46750	47675	46925	431	14150	5000	35110	50	1	8629009	4112	8.19	0.88	12	0.02	5821.00	54403.00	66700	20240614	-28.56	43350	20241113	9.92	66700	-28.56	20240614	43350	9.92	20241113	66700	-28.56	20240614	43350	9.92	20241113	0.12	N	005610	5000	431 억	207857	N	N	4	N	N
14	20241128	120218	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	47300	-150	5	-0.32	39502700	837	18.21	47000	47450	47000	61600	33250	47450	47195.58	2.41	-293	48250	47850	47500	47100	46750	47675	46925	431	14150	5000	35110	50	1	8629009	4082	8.13	0.87	12	0.01	5821.00	54403.00	66700	20240614	-29.09	43350	20241113	9.11	66700	-29.09	20240614	43350	9.11	20241113	66700	-29.09	20240614	43350	9.11	20241113	0.12	N	005610	5000	431 억	207857	N	N	4	N	N
15	20241128	110218	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	47200	-250	5	-0.53	35342950	749	16.30	47000	47450	47000	61600	33250	47450	47186.85	2.41	-320	48250	47850	47500	47100	46750	47675	46925	431	14150	5000	35110	50	1	8629009	4073	8.11	0.87	12	0.01	5821.00	54403.00	66700	20240614	-29.24	43350	20241113	8.88	66700	-29.24	20240614	43350	8.88	20241113	66700	-29.24	20240614	43350	8.88	20241113	0.12	N	005610	5000	431 억	207857	N	N	4	N	N
16	20241128	100218	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	47200	-250	5	-0.53	18263850	387	8.42	47000	47450	47000	61600	33250	47450	47193.41	2.41	-278	48250	47850	47500	47100	46750	47675	46925	431	14150	5000	35110	50	1	8629009	4073	8.11	0.87	12	0.00	5821.00	54403.00	66700	20240614	-29.24	43350	20241113	8.88	66700	-29.24	20240614	43350	8.88	20241113	66700	-29.24	20240614	43350	8.88	20241113	0.12	N	005610	5000	431 억	207857	N	N	4	N	N
17	20241128	090217	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	47400	-50	5	-0.11	1553850	33	0.72	47000	47450	47000	61600	33250	47450	47086.36	2.41	-27	48250	47850	47500	47100	46750	47675	46925	431	14150	5000	35110	50	1	8629009	4090	8.14	0.87	12	0.00	5821.00	54403.00	66700	20240614	-28.94	43350	20241113	9.34	66700	-28.94	20240614	43350	9.34	20241113	66700	-28.94	20240614	43350	9.34	20241113	0.12	N	005610	5000	431 억	207857	N	N	4	N	N
18	20241127	160214	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	47450	-300	5	-0.63	218289200	4595	82.29	47800	47900	47150	62000	33450	47750	47505.81	2.41	-779	48550	48150	47550	47150	46550	48350	47350	431	14250	5000	35330	50	1	8629009	4094	8.15	0.87	12	0.05	5821.00	54403.00	66700	20240614	-28.86	43350	20241113	9.46	66700	-28.86	20240614	43350	9.46	20241113	66700	-28.86	20240614	43350	9.46	20241113	0.12	N	005610	5000	431 억	207896	N	N	4	N	N
19	20241127	150216	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	47450	-300	5	-0.63	213693500	4498	80.55	47800	47900	47150	62000	33450	47750	47508.56	2.41	-747	48550	48150	47550	47150	46550	48350	47350	431	14250	5000	35330	50	1	8629009	4094	8.15	0.87	12	0.05	5821.00	54403.00	66700	20240614	-28.86	43350	20241113	9.46	66700	-28.86	20240614	43350	9.46	20241113	66700	-28.86	20240614	43350	9.46	20241113	0.12	N	005610	5000	431 억	207896	N	N	0	N	N
20	20241127	140217	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	47400	-350	5	-0.73	191942100	4039	72.33	47800	47900	47150	62000	33450	47750	47522.18	2.41	-622	48550	48150	47550	47150	46550	48350	47350	431	14250	5000	35330	50	1	8629009	4090	8.14	0.87	12	0.05	5821.00	54403.00	66700	20240614	-28.94	43350	20241113	9.34	66700	-28.94	20240614	43350	9.34	20241113	66700	-28.94	20240614	43350	9.34	20241113	0.12	N	005610	5000	431 억	207896	N	N	0	N	N
21	20241127	130214	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	47450	-300	5	-0.63	178082800	3747	67.10	47800	47900	47150	62000	33450	47750	47526.77	2.41	-574	48550	48150	47550	47150	46550	48350	47350	431	14250	5000	35330	50	1	8629009	4094	8.15	0.87	12	0.04	5821.00	54403.00	66700	20240614	-28.86	43350	20241113	9.46	66700	-28.86	20240614	43350	9.46	20241113	66700	-28.86	20240614	43350	9.46	20241113	0.12	N	005610	5000	431 억	207896	N	N	0	N	N
22	20241127	120216	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	47750	0	3	0.00	152779650	3215	57.58	47800	47900	47150	62000	33450	47750	47520.89	2.41	-434	48550	48150	47550	47150	46550	48350	47350	431	14250	5000	35330	50	1	8629009	4120	8.20	0.88	12	0.04	5821.00	54403.00	66700	20240614	-28.41	43350	20241113	10.15	66700	-28.41	20240614	43350	10.15	20241113	66700	-28.41	20240614	43350	10.15	20241113	0.12	N	005610	5000	431 억	207896	N	N	0	N	N
23	20241127	110217	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	47550	-200	5	-0.42	125034650	2633	47.15	47800	47900	47150	62000	33450	47750	47487.52	2.41	-226	48550	48150	47550	47150	46550	48350	47350	431	14250	5000	35330	50	1	8629009	4103	8.17	0.87	12	0.03	5821.00	54403.00	66700	20240614	-28.71	43350	20241113	9.69	66700	-28.71	20240614	43350	9.69	20241113	66700	-28.71	20240614	43350	9.69	20241113	0.12	N	005610	5000	431 억	207896	N	N	0	N	N
24	20241127	100215	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	47450	-300	5	-0.63	79036350	1665	29.82	47800	47900	47150	62000	33450	47750	47469.28	2.41	-257	48550	48150	47550	47150	46550	48350	47350	431	14250	5000	35330	50	1	8629009	4094	8.15	0.87	12	0.02	5821.00	54403.00	66700	20240614	-28.86	43350	20241113	9.46	66700	-28.86	20240614	43350	9.46	20241113	66700	-28.86	20240614	43350	9.46	20241113	0.12	N	005610	5000	431 억	207896	N	N	0	N	N
25	20241127	090216	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	47700	-50	5	-0.10	10164800	213	3.81	47800	47800	47700	62000	33450	47750	47722.07	2.41	-212	48550	48150	47550	47150	46550	48350	47350	431	14250	5000	35330	50	1	8629009	4116	8.19	0.88	12	0.00	5821.00	54403.00	66700	20240614	-28.49	43350	20241113	10.03	66700	-28.49	20240614	43350	10.03	20241113	66700	-28.49	20240614	43350	10.03	20241113	0.12	N	005610	5000	431 억	207896	N	N	0	N	N
26	20241126	160216	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	47750	850	2	1.81	265608350	5579	105.24	46950	47950	46950	60900	32850	46900	47608.59	2.41	198	47466	47182	47016	46732	46566	47125	46675	431	14000	5000	34700	50	1	8629009	4120	8.20	0.88	12	0.06	5821.00	54403.00	66700	20240614	-28.41	43350	20241113	10.15	66700	-28.41	20240614	43350	10.15	20241113	66700	-28.41	20240614	43350	10.15	20241113	0.12	N	005610	5000	431 억	207580	N	N	2	N	N
27	20241126	150215	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	47650	750	2	1.60	255874150	5375	101.40	46950	47950	46950	60900	32850	46900	47604.49	2.41	201	47466	47182	47016	46732	46566	47125	46675	431	14000	5000	34700	50	1	8629009	4112	8.19	0.88	12	0.06	5821.00	54403.00	66700	20240614	-28.56	43350	20241113	9.92	66700	-28.56	20240614	43350	9.92	20241113	66700	-28.56	20240614	43350	9.92	20241113	0.12	N	005610	5000	431 억	207580	N	N	2	N	N
28	20241126	140215	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	47600	700	2	1.49	223878600	4702	88.70	46950	47950	46950	60900	32850	46900	47613.48	2.41	115	47466	47182	47016	46732	46566	47125	46675	431	14000	5000	34700	50	1	8629009	4107	8.18	0.87	12	0.05	5821.00	54403.00	66700	20240614	-28.64	43350	20241113	9.80	66700	-28.64	20240614	43350	9.80	20241113	66700	-28.64	20240614	43350	9.80	20241113	0.12	N	005610	5000	431 억	207580	N	N	2	N	N
29	20241126	130215	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	47750	850	2	1.81	189978550	3991	75.29	46950	47950	46950	60900	32850	46900	47601.74	2.41	104	47466	47182	47016	46732	46566	47125	46675	431	14000	5000	34700	50	1	8629009	4120	8.20	0.88	12	0.05	5821.00	54403.00	66700	20240614	-28.41	43350	20241113	10.15	66700	-28.41	20240614	43350	10.15	20241113	66700	-28.41	20240614	43350	10.15	20241113	0.12	N	005610	5000	431 억	207580	N	N	2	N	N
30	20241126	120216	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	47800	900	2	1.92	153668600	3230	60.93	46950	47950	46950	60900	32850	46900	47575.42	2.41	112	47466	47182	47016	46732	46566	47125	46675	431	14000	5000	34700	50	1	8629009	4125	8.21	0.88	12	0.04	5821.00	54403.00	66700	20240614	-28.34	43350	20241113	10.27	66700	-28.34	20240614	43350	10.27	20241113	66700	-28.34	20240614	43350	10.27	20241113	0.12	N	005610	5000	431 억	207580	N	N	2	N	N
31	20241126	110218	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	47950	1050	2	2.24	118683000	2498	47.12	46950	47950	46950	60900	32850	46900	47511.21	2.41	28	47466	47182	47016	46732	46566	47125	46675	431	14000	5000	34700	50	1	8629009	4138	8.24	0.88	12	0.03	5821.00	54403.00	66700	20240614	-28.11	43350	20241113	10.61	66700	-28.11	20240614	43350	10.61	20241113	66700	-28.11	20240614	43350	10.61	20241113	0.12	N	005610	5000	431 억	207580	N	N	2	N	N
32	20241126	100218	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	47250	350	2	0.75	28094450	596	11.24	46950	47300	46950	60900	32850	46900	47138.34	2.41	-171	47466	47182	47016	46732	46566	47125	46675	431	14000	5000	34700	50	1	8629009	4077	8.12	0.87	12	0.01	5821.00	54403.00	66700	20240614	-29.16	43350	20241113	9.00	66700	-29.16	20240614	43350	9.00	20241113	66700	-29.16	20240614	43350	9.00	20241113	0.12	N	005610	5000	431 억	207580	N	N	2	N	N
33	20241126	090215	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	47100	200	2	0.43	2917350	62	1.17	46950	47100	46950	60900	32850	46900	47054.03	2.41	-60	47466	47182	47016	46732	46566	47125	46675	431	14000	5000	34700	50	1	8629009	4064	8.09	0.87	12	0.00	5821.00	54403.00	66700	20240614	-29.39	43350	20241113	8.65	66700	-29.39	20240614	43350	8.65	20241113	66700	-29.39	20240614	43350	8.65	20241113	0.12	N	005610	5000	431 억	207580	N	N	2	N	N
34	20241125	160213	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	46900	0	3	0.00	249686050	5301	178.24	46900	47300	46850	60900	32850	46900	47101.76	2.40	319	47200	47050	46750	46600	46300	47125	46675	431	14000	5000	34700	50	1	8629009	4047	8.06	0.86	12	0.06	5821.00	54403.00	66700	20240614	-29.69	43350	20241113	8.19	66700	-29.69	20240614	43350	8.19	20241113	66700	-29.69	20240614	43350	8.19	20241113	0.12	N	005610	5000	431 억	206836	N	N	2	N	N
35	20241125	150214	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	47100	200	2	0.43	213896700	4539	152.62	46900	47300	46850	60900	32850	46900	47124.19	2.40	325	47200	47050	46750	46600	46300	47125	46675	431	14000	5000	34700	50	1	8629009	4064	8.09	0.87	12	0.05	5821.00	54403.00	66700	20240614	-29.39	43350	20241113	8.65	66700	-29.39	20240614	43350	8.65	20241113	66700	-29.39	20240614	43350	8.65	20241113	0.12	N	005610	5000	431 억	206836	N	N	0	N	N
36	20241125	140215	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	47200	300	2	0.64	189088600	4013	134.94	46900	47300	46850	60900	32850	46900	47119.01	2.40	385	47200	47050	46750	46600	46300	47125	46675	431	14000	5000	34700	50	1	8629009	4073	8.11	0.87	12	0.05	5821.00	54403.00	66700	20240614	-29.24	43350	20241113	8.88	66700	-29.24	20240614	43350	8.88	20241113	66700	-29.24	20240614	43350	8.88	20241113	0.12	N	005610	5000	431 억	206836	N	N	0	N	N
37	20241125	130214	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	47100	200	2	0.43	131522450	2792	93.88	46900	47300	46850	60900	32850	46900	47106.89	2.40	307	47200	47050	46750	46600	46300	47125	46675	431	14000	5000	34700	50	1	8629009	4064	8.09	0.87	12	0.03	5821.00	54403.00	66700	20240614	-29.39	43350	20241113	8.65	66700	-29.39	20240614	43350	8.65	20241113	66700	-29.39	20240614	43350	8.65	20241113	0.12	N	005610	5000	431 억	206836	N	N	0	N	N
38	20241125	120214	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	47300	400	2	0.85	97492050	2071	69.64	46900	47300	46850	60900	32850	46900	47074.87	2.40	177	47200	47050	46750	46600	46300	47125	46675	431	14000	5000	34700	50	1	8629009	4082	8.13	0.87	12	0.02	5821.00	54403.00	66700	20240614	-29.09	43350	20241113	9.11	66700	-29.09	20240614	43350	9.11	20241113	66700	-29.09	20240614	43350	9.11	20241113	0.12	N	005610	5000	431 억	206836	N	N	0	N	N
39	20241125	110215	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	47100	200	2	0.43	71354050	1517	51.01	46900	47200	46850	60900	32850	46900	47036.29	2.40	-55	47200	47050	46750	46600	46300	47125	46675	431	14000	5000	34700	50	1	8629009	4064	8.09	0.87	12	0.02	5821.00	54403.00	66700	20240614	-29.39	43350	20241113	8.65	66700	-29.39	20240614	43350	8.65	20241113	66700	-29.39	20240614	43350	8.65	20241113	0.12	N	005610	5000	431 억	206836	N	N	0	N	N
40	20241125	100212	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	47050	150	2	0.32	42341700	901	30.30	46900	47150	46850	60900	32850	46900	46994.12	2.40	-314	47200	47050	46750	46600	46300	47125	46675	431	14000	5000	34700	50	1	8629009	4060	8.08	0.86	12	0.01	5821.00	54403.00	66700	20240614	-29.46	43350	20241113	8.54	66700	-29.46	20240614	43350	8.54	20241113	66700	-29.46	20240614	43350	8.54	20241113	0.12	N	005610	5000	431 억	206836	N	N	0	N	N
41	20241125	090212	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	47000	100	2	0.21	4174100	89	2.99	46900	47000	46850	60900	32850	46900	46900.00	2.40	-4	47200	47050	46750	46600	46300	47125	46675	431	14000	5000	34700	50	1	8629009	4056	8.07	0.86	12	0.00	5821.00	54403.00	66700	20240614	-29.54	43350	20241113	8.42	66700	-29.54	20240614	43350	8.42	20241113	66700	-29.54	20240614	43350	8.42	20241113	0.12	N	005610	5000	431 억	206836	N	N	0	N	N
42	20241122	160208	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	46900	300	2	0.64	138421550	2970	74.38	46600	46900	46450	60500	32650	46600	46606.58	2.40	-717	47266	46932	46666	46332	46066	46800	46200	431	13900	5000	34480	50	1	8629009	4047	8.06	0.86	12	0.03	5821.00	54403.00	66700	20240614	-29.69	43350	20241113	8.19	66700	-29.69	20240614	43350	8.19	20241113	66700	-29.69	20240614	43350	8.19	20241113	0.12	N	005610	5000	431 억	207018	N	N	2	N	N
43	20241122	150206	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	46650	50	2	0.11	125149850	2686	67.27	46600	46900	46450	60500	32650	46600	46593.39	2.40	-838	47266	46932	46666	46332	46066	46800	46200	431	13900	5000	34480	50	1	8629009	4025	8.01	0.86	12	0.03	5821.00	54403.00	66700	20240614	-30.06	43350	20241113	7.61	66700	-30.06	20240614	43350	7.61	20241113	66700	-30.06	20240614	43350	7.61	20241113	0.12	N	005610	5000	431 억	207018	N	N	2	N	N
44	20241122	140209	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	46650	50	2	0.11	106549600	2287	57.28	46600	46900	46450	60500	32650	46600	46589.24	2.40	-776	47266	46932	46666	46332	46066	46800	46200	431	13900	5000	34480	50	1	8629009	4025	8.01	0.86	12	0.03	5821.00	54403.00	66700	20240614	-30.06	43350	20241113	7.61	66700	-30.06	20240614	43350	7.61	20241113	66700	-30.06	20240614	43350	7.61	20241113	0.12	N	005610	5000	431 억	207018	N	N	2	N	N
45	20241122	130207	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	46600	0	3	0.00	94474500	2028	50.79	46600	46900	46450	60500	32650	46600	46585.06	2.40	-705	47266	46932	46666	46332	46066	46800	46200	431	13900	5000	34480	50	1	8629009	4021	8.01	0.86	12	0.02	5821.00	54403.00	66700	20240614	-30.13	43350	20241113	7.50	66700	-30.13	20240614	43350	7.50	20241113	66700	-30.13	20240614	43350	7.50	20241113	0.12	N	005610	5000	431 억	207018	N	N	2	N	N
46	20241122	120208	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	46600	0	3	0.00	72536100	1557	38.99	46600	46900	46450	60500	32650	46600	46587.09	2.40	-633	47266	46932	46666	46332	46066	46800	46200	431	13900	5000	34480	50	1	8629009	4021	8.01	0.86	12	0.02	5821.00	54403.00	66700	20240614	-30.13	43350	20241113	7.50	66700	-30.13	20240614	43350	7.50	20241113	66700	-30.13	20240614	43350	7.50	20241113	0.12	N	005610	5000	431 억	207018	N	N	2	N	N
47	20241122	110207	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	46500	-100	5	-0.21	60526250	1299	32.53	46600	46900	46450	60500	32650	46600	46594.50	2.40	-577	47266	46932	46666	46332	46066	46800	46200	431	13900	5000	34480	50	1	8629009	4012	7.99	0.85	12	0.02	5821.00	54403.00	66700	20240614	-30.28	43350	20241113	7.27	66700	-30.28	20240614	43350	7.27	20241113	66700	-30.28	20240614	43350	7.27	20241113	0.12	N	005610	5000	431 억	207018	N	N	2	N	N
48	20241122	100209	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	46600	0	3	0.00	30494500	654	16.38	46600	46900	46500	60500	32650	46600	46627.68	2.40	-231	47266	46932	46666	46332	46066	46800	46200	431	13900	5000	34480	50	1	8629009	4021	8.01	0.86	12	0.01	5821.00	54403.00	66700	20240614	-30.13	43350	20241113	7.50	66700	-30.13	20240614	43350	7.50	20241113	66700	-30.13	20240614	43350	7.50	20241113	0.12	N	005610	5000	431 억	207018	N	N	2	N	N
49	20241122	090208	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	46650	50	2	0.11	2843900	61	1.53	46600	46650	46600	60500	32650	46600	46621.31	2.40	-48	47266	46932	46666	46332	46066	46800	46200	431	13900	5000	34480	50	1	8629009	4025	8.01	0.86	12	0.00	5821.00	54403.00	66700	20240614	-30.06	43350	20241113	7.61	66700	-30.06	20240614	43350	7.61	20241113	66700	-30.06	20240614	43350	7.61	20241113	0.12	N	005610	5000	431 억	207018	N	N	2	N	N
50	20241121	160206	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	46600	-400	5	-0.85	186181250	3993	75.24	47000	47000	46400	61100	32900	47000	46626.91	2.40	-1068	47866	47432	46666	46232	45466	47650	46450	431	14100	5000	34780	50	1	8629009	4021	8.01	0.86	12	0.05	5821.00	54403.00	66700	20240614	-30.13	43350	20241113	7.50	66700	-30.13	20240614	43350	7.50	20241113	66700	-30.13	20240614	43350	7.50	20241113	0.12	N	005610	5000	431 억	207323	N	N	2	N	N
51	20241121	150210	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	46600	-400	5	-0.85	172374000	3696	69.64	47000	47000	46450	61100	32900	47000	46637.99	2.40	-1047	47866	47432	46666	46232	45466	47650	46450	431	14100	5000	34780	50	1	8629009	4021	8.01	0.86	12	0.04	5821.00	54403.00	66700	20240614	-30.13	43350	20241113	7.50	66700	-30.13	20240614	43350	7.50	20241113	66700	-30.13	20240614	43350	7.50	20241113	0.12	N	005610	5000	431 억	207323	N	N	7	N	N
52	20241121	140210	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	46600	-400	5	-0.85	123114000	2640	49.75	47000	47000	46500	61100	32900	47000	46634.09	2.40	-867	47866	47432	46666	46232	45466	47650	46450	431	14100	5000	34780	50	1	8629009	4021	8.01	0.86	12	0.03	5821.00	54403.00	66700	20240614	-30.13	43350	20241113	7.50	66700	-30.13	20240614	43350	7.50	20241113	66700	-30.13	20240614	43350	7.50	20241113	0.12	N	005610	5000	431 억	207323	N	N	7	N	N
53	20241121	130210	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	46700	-300	5	-0.64	97499900	2091	39.40	47000	47000	46500	61100	32900	47000	46628.36	2.40	-759	47866	47432	46666	46232	45466	47650	46450	431	14100	5000	34780	50	1	8629009	4030	8.02	0.86	12	0.02	5821.00	54403.00	66700	20240614	-29.99	43350	20241113	7.73	66700	-29.99	20240614	43350	7.73	20241113	66700	-29.99	20240614	43350	7.73	20241113	0.12	N	005610	5000	431 억	207323	N	N	7	N	N
54	20241121	120208	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	46650	-350	5	-0.74	83474700	1790	33.73	47000	47000	46500	61100	32900	47000	46633.91	2.40	-623	47866	47432	46666	46232	45466	47650	46450	431	14100	5000	34780	50	1	8629009	4025	8.01	0.86	12	0.02	5821.00	54403.00	66700	20240614	-30.06	43350	20241113	7.61	66700	-30.06	20240614	43350	7.61	20241113	66700	-30.06	20240614	43350	7.61	20241113	0.12	N	005610	5000	431 억	207323	N	N	7	N	N
55	20241121	110208	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	46600	-400	5	-0.85	52227100	1120	21.10	47000	47000	46500	61100	32900	47000	46631.34	2.40	-467	47866	47432	46666	46232	45466	47650	46450	431	14100	5000	34780	50	1	8629009	4021	8.01	0.86	12	0.01	5821.00	54403.00	66700	20240614	-30.13	43350	20241113	7.50	66700	-30.13	20240614	43350	7.50	20241113	66700	-30.13	20240614	43350	7.50	20241113	0.12	N	005610	5000	431 억	207323	N	N	7	N	N
56	20241121	100208	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	46600	-400	5	-0.85	36192500	776	14.62	47000	47000	46500	61100	32900	47000	46639.82	2.40	-400	47866	47432	46666	46232	45466	47650	46450	431	14100	5000	34780	50	1	8629009	4021	8.01	0.86	12	0.01	5821.00	54403.00	66700	20240614	-30.13	43350	20241113	7.50	66700	-30.13	20240614	43350	7.50	20241113	66700	-30.13	20240614	43350	7.50	20241113	0.12	N	005610	5000	431 억	207323	N	N	7	N	N
57	20241121	090208	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	46800	-200	5	-0.43	4088700	87	1.64	47000	47000	46800	61100	32900	47000	46996.55	2.40	-73	47866	47432	46666	46232	45466	47650	46450	431	14100	5000	34780	50	1	8629009	4038	8.04	0.86	12	0.00	5821.00	54403.00	66700	20240614	-29.84	43350	20241113	7.96	66700	-29.84	20240614	43350	7.96	20241113	66700	-29.84	20240614	43350	7.96	20241113	0.12	N	005610	5000	431 억	207323	N	N	7	N	N
58	20241120	160208	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	47000	850	2	1.84	245478150	5277	106.03	46500	47100	45900	59900	32350	46150	46518.50	2.39	778	46650	46400	46000	45750	45350	46525	45875	431	13750	5000	34150	50	1	8629009	4056	8.07	0.86	12	0.06	5821.00	54403.00	66700	20240614	-29.54	43350	20241113	8.42	66700	-29.54	20240614	43350	8.42	20241113	66700	-29.54	20240614	43350	8.42	20241113	0.12	N	005610	5000	431 억	205811	N	N	7	N	N
59	20241120	150209	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	46800	650	2	1.41	232509900	5000	100.46	46500	47100	45900	59900	32350	46150	46501.98	2.39	804	46650	46400	46000	45750	45350	46525	45875	431	13750	5000	34150	50	1	8629009	4038	8.04	0.86	12	0.06	5821.00	54403.00	66700	20240614	-29.84	43350	20241113	7.96	66700	-29.84	20240614	43350	7.96	20241113	66700	-29.84	20240614	43350	7.96	20241113	0.12	N	005610	5000	431 억	205811	N	N	5	N	N
60	20241120	140210	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	46550	400	2	0.87	210337050	4525	90.92	46500	47100	45900	59900	32350	46150	46483.33	2.39	861	46650	46400	46000	45750	45350	46525	45875	431	13750	5000	34150	50	1	8629009	4017	8.00	0.86	12	0.05	5821.00	54403.00	66700	20240614	-30.21	43350	20241113	7.38	66700	-30.21	20240614	43350	7.38	20241113	66700	-30.21	20240614	43350	7.38	20241113	0.12	N	005610	5000	431 억	205811	N	N	5	N	N
61	20241120	130211	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	46800	650	2	1.41	141693550	3060	61.48	46500	46800	45900	59900	32350	46150	46305.08	2.39	470	46650	46400	46000	45750	45350	46525	45875	431	13750	5000	34150	50	1	8629009	4038	8.04	0.86	12	0.04	5821.00	54403.00	66700	20240614	-29.84	43350	20241113	7.96	66700	-29.84	20240614	43350	7.96	20241113	66700	-29.84	20240614	43350	7.96	20241113	0.12	N	005610	5000	431 억	205811	N	N	5	N	N
62	20241120	120210	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	46300	150	2	0.33	83671700	1814	36.45	46500	46500	45900	59900	32350	46150	46125.52	2.39	98	46650	46400	46000	45750	45350	46525	45875	431	13750	5000	34150	50	1	8629009	3995	7.95	0.85	12	0.02	5821.00	54403.00	66700	20240614	-30.58	43350	20241113	6.81	66700	-30.58	20240614	43350	6.81	20241113	66700	-30.58	20240614	43350	6.81	20241113	0.12	N	005610	5000	431 억	205811	N	N	5	N	N
63	20241120	110210	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	46400	250	2	0.54	68721750	1492	29.98	46500	46500	45900	59900	32350	46150	46060.15	2.39	140	46650	46400	46000	45750	45350	46525	45875	431	13750	5000	34150	50	1	8629009	4004	7.97	0.85	12	0.02	5821.00	54403.00	66700	20240614	-30.43	43350	20241113	7.04	66700	-30.43	20240614	43350	7.04	20241113	66700	-30.43	20240614	43350	7.04	20241113	0.12	N	005610	5000	431 억	205811	N	N	5	N	N
64	20241120	100210	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	46100	-50	5	-0.11	42826750	931	18.71	46500	46500	45900	59900	32350	46150	46000.81	2.39	61	46650	46400	46000	45750	45350	46525	45875	431	13750	5000	34150	50	1	8629009	3978	7.92	0.85	12	0.01	5821.00	54403.00	66700	20240614	-30.88	43350	20241113	6.34	66700	-30.88	20240614	43350	6.34	20241113	66700	-30.88	20240614	43350	6.34	20241113	0.12	N	005610	5000	431 억	205811	N	N	5	N	N
65	20241120	090209	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	46150	0	3	0.00	325100	7	0.14	46500	46500	46150	59900	32350	46150	46442.86	2.39	-2	46650	46400	46000	45750	45350	46525	45875	431	13750	5000	34150	50	1	8629009	3982	7.93	0.85	12	0.00	5821.00	54403.00	66700	20240614	-30.81	43350	20241113	6.46	66700	-30.81	20240614	43350	6.46	20241113	66700	-30.81	20240614	43350	6.46	20241113	0.12	N	005610	5000	431 억	205811	N	N	5	N	N
66	20241119	160203	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	46150	250	2	0.54	225420750	4913	58.97	45900	46250	45600	59600	32150	45900	45881.58	2.38	-997	46866	46382	46016	45532	45166	46200	45350	431	13700	5000	33960	50	1	8629009	3982	7.93	0.85	12	0.06	5821.00	54403.00	66700	20240614	-30.81	43350	20241113	6.46	66700	-30.81	20240614	43350	6.46	20241113	66700	-30.81	20240614	43350	6.46	20241113	0.12	N	005610	5000	431 억	205617	N	N	5	N	N
67	20241119	150205	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	46000	100	2	0.22	206927550	4512	54.16	45900	46250	45600	59600	32150	45900	45861.60	2.38	-1042	46866	46382	46016	45532	45166	46200	45350	431	13700	5000	33960	50	1	8629009	3969	7.90	0.85	12	0.05	5821.00	54403.00	66700	20240614	-31.03	43350	20241113	6.11	66700	-31.03	20240614	43350	6.11	20241113	66700	-31.03	20240614	43350	6.11	20241113	0.12	N	005610	5000	431 억	205617	N	N	8	N	N
68	20241119	140204	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	46000	100	2	0.22	188893050	4120	49.45	45900	46250	45600	59600	32150	45900	45847.83	2.38	-1055	46866	46382	46016	45532	45166	46200	45350	431	13700	5000	33960	50	1	8629009	3969	7.90	0.85	12	0.05	5821.00	54403.00	66700	20240614	-31.03	43350	20241113	6.11	66700	-31.03	20240614	43350	6.11	20241113	66700	-31.03	20240614	43350	6.11	20241113	0.12	N	005610	5000	431 억	205617	N	N	8	N	N
69	20241119	130204	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	45900	0	3	0.00	166330000	3629	43.56	45900	45950	45600	59600	32150	45900	45833.56	2.38	-1013	46866	46382	46016	45532	45166	46200	45350	431	13700	5000	33960	50	1	8629009	3961	7.89	0.84	12	0.04	5821.00	54403.00	66700	20240614	-31.18	43350	20241113	5.88	66700	-31.18	20240614	43350	5.88	20241113	66700	-31.18	20240614	43350	5.88	20241113	0.12	N	005610	5000	431 억	205617	N	N	8	N	N
70	20241119	120203	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	45850	-50	5	-0.11	134632550	2938	35.27	45900	45950	45600	59600	32150	45900	45824.56	2.38	-839	46866	46382	46016	45532	45166	46200	45350	431	13700	5000	33960	50	1	8629009	3956	7.88	0.84	12	0.03	5821.00	54403.00	66700	20240614	-31.26	43350	20241113	5.77	66700	-31.26	20240614	43350	5.77	20241113	66700	-31.26	20240614	43350	5.77	20241113	0.12	N	005610	5000	431 억	205617	N	N	8	N	N
71	20241119	110204	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	45850	-50	5	-0.11	103032700	2249	27.00	45900	45900	45600	59600	32150	45900	45812.67	2.38	-560	46866	46382	46016	45532	45166	46200	45350	431	13700	5000	33960	50	1	8629009	3956	7.88	0.84	12	0.03	5821.00	54403.00	66700	20240614	-31.26	43350	20241113	5.77	66700	-31.26	20240614	43350	5.77	20241113	66700	-31.26	20240614	43350	5.77	20241113	0.12	N	005610	5000	431 억	205617	N	N	8	N	N
72	20241119	100207	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	45800	-100	5	-0.22	62768700	1370	16.44	45900	45900	45600	59600	32150	45900	45816.57	2.38	-194	46866	46382	46016	45532	45166	46200	45350	431	13700	5000	33960	50	1	8629009	3952	7.87	0.84	12	0.02	5821.00	54403.00	66700	20240614	-31.33	43350	20241113	5.65	66700	-31.33	20240614	43350	5.65	20241113	66700	-31.33	20240614	43350	5.65	20241113	0.12	N	005610	5000	431 억	205617	N	N	8	N	N
73	20241119	090207	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	45900	0	3	0.00	3534300	77	0.92	45900	45900	45900	59600	32150	45900	45900.00	2.38	-18	46866	46382	46016	45532	45166	46200	45350	431	13700	5000	33960	50	1	8629009	3961	7.89	0.84	12	0.00	5821.00	54403.00	66700	20240614	-31.18	43350	20241113	5.88	66700	-31.18	20240614	43350	5.88	20241113	66700	-31.18	20240614	43350	5.88	20241113	0.12	N	005610	5000	431 억	205617	N	N	8	N	N
74	20241118	160204	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	45900	-500	5	-1.08	382864650	8328	111.46	46350	46500	45650	60300	32500	46400	45973.18	2.40	-3447	47533	46966	45833	45266	44133	47250	45550	431	13900	5000	34330	50	1	8629009	3961	7.89	0.84	12	0.10	5821.00	54403.00	66700	20240614	-31.18	43350	20241113	5.88	66700	-31.18	20240614	43350	5.88	20241113	66700	-31.18	20240614	43350	5.88	20241113	0.12	N	005610	5000	431 억	206745	N	N	8	N	N
75	20241118	150204	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	45700	-700	5	-1.51	361555300	7863	105.23	46350	46500	45650	60300	32500	46400	45981.85	2.40	-3390	47533	46966	45833	45266	44133	47250	45550	431	13900	5000	34330	50	1	8629009	3943	7.85	0.84	12	0.09	5821.00	54403.00	66700	20240614	-31.48	43350	20241113	5.42	66700	-31.48	20240614	43350	5.42	20241113	66700	-31.48	20240614	43350	5.42	20241113	0.12	N	005610	5000	431 억	206745	N	N	1	N	N
76	20241118	140204	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	45700	-700	5	-1.51	295701950	6422	85.95	46350	46500	45700	60300	32500	46400	46045.15	2.40	-2862	47533	46966	45833	45266	44133	47250	45550	431	13900	5000	34330	50	1	8629009	3943	7.85	0.84	12	0.07	5821.00	54403.00	66700	20240614	-31.48	43350	20241113	5.42	66700	-31.48	20240614	43350	5.42	20241113	66700	-31.48	20240614	43350	5.42	20241113	0.12	N	005610	5000	431 억	206745	N	N	1	N	N
77	20241118	130204	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	45950	-450	5	-0.97	228969300	4967	66.47	46350	46500	45900	60300	32500	46400	46098.11	2.40	-2176	47533	46966	45833	45266	44133	47250	45550	431	13900	5000	34330	50	1	8629009	3965	7.89	0.84	12	0.06	5821.00	54403.00	66700	20240614	-31.11	43350	20241113	6.00	66700	-31.11	20240614	43350	6.00	20241113	66700	-31.11	20240614	43350	6.00	20241113	0.12	N	005610	5000	431 억	206745	N	N	1	N	N
78	20241118	120205	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	46100	-300	5	-0.65	193667650	4200	56.21	46350	46500	45900	60300	32500	46400	46111.35	2.40	-2040	47533	46966	45833	45266	44133	47250	45550	431	13900	5000	34330	50	1	8629009	3978	7.92	0.85	12	0.05	5821.00	54403.00	66700	20240614	-30.88	43350	20241113	6.34	66700	-30.88	20240614	43350	6.34	20241113	66700	-30.88	20240614	43350	6.34	20241113	0.12	N	005610	5000	431 억	206745	N	N	1	N	N
79	20241118	110204	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	46100	-300	5	-0.65	134593300	2919	39.07	46350	46500	45900	60300	32500	46400	46109.39	2.40	-1352	47533	46966	45833	45266	44133	47250	45550	431	13900	5000	34330	50	1	8629009	3978	7.92	0.85	12	0.03	5821.00	54403.00	66700	20240614	-30.88	43350	20241113	6.34	66700	-30.88	20240614	43350	6.34	20241113	66700	-30.88	20240614	43350	6.34	20241113	0.12	N	005610	5000	431 억	206745	N	N	1	N	N
80	20241118	100205	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	46100	-300	5	-0.65	58950550	1279	17.12	46350	46350	45900	60300	32500	46400	46091.13	2.40	-470	47533	46966	45833	45266	44133	47250	45550	431	13900	5000	34330	50	1	8629009	3978	7.92	0.85	12	0.01	5821.00	54403.00	66700	20240614	-30.88	43350	20241113	6.34	66700	-30.88	20240614	43350	6.34	20241113	66700	-30.88	20240614	43350	6.34	20241113	0.12	N	005610	5000	431 억	206745	N	N	1	N	N
81	20241118	090203	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	46000	-400	5	-0.86	3129750	68	0.91	46350	46350	46000	60300	32500	46400	46025.74	2.40	-57	47533	46966	45833	45266	44133	47250	45550	431	13900	5000	34330	50	1	8629009	3969	7.90	0.85	12	0.00	5821.00	54403.00	66700	20240614	-31.03	43350	20241113	6.11	66700	-31.03	20240614	43350	6.11	20241113	66700	-31.03	20240614	43350	6.11	20241113	0.12	N	005610	5000	431 억	206745	N	N	1	N	N
82	20241115	160206	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	46400	1650	2	3.69	338593300	7417	132.85	44700	46400	44700	58100	31350	44750	45648.75	2.36	1705	45583	45166	44483	44066	43383	45375	44275	431	13350	5000	33110	50	1	8629009	4004	7.97	0.85	12	0.09	5821.00	54403.00	66700	20240614	-30.43	43350	20241113	7.04	66700	-30.43	20240614	43350	7.04	20241113	66700	-30.43	20240614	43350	7.04	20241113	0.13	N	005610	5000	431 억	203970	N	N	1	N	N
83	20241115	150211	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	45900	1150	2	2.57	300691550	6594	118.11	44700	46300	44700	58100	31350	44750	45600.78	2.36	1433	45583	45166	44483	44066	43383	45375	44275	431	13350	5000	33110	50	1	8629009	3961	7.89	0.84	12	0.08	5821.00	54403.00	66700	20240614	-31.18	43350	20241113	5.88	66700	-31.18	20240614	43350	5.88	20241113	66700	-31.18	20240614	43350	5.88	20241113	0.13	N	005610	5000	431 억	203970	N	N	1	N	N
84	20241115	140209	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	45650	900	2	2.01	263730600	5788	103.67	44700	46300	44700	58100	31350	44750	45565.07	2.36	1008	45583	45166	44483	44066	43383	45375	44275	431	13350	5000	33110	50	1	8629009	3939	7.84	0.84	12	0.07	5821.00	54403.00	66700	20240614	-31.56	43350	20241113	5.31	66700	-31.56	20240614	43350	5.31	20241113	66700	-31.56	20240614	43350	5.31	20241113	0.13	N	005610	5000	431 억	203970	N	N	1	N	N
85	20241115	130209	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	46050	1300	2	2.91	232237050	5100	91.35	44700	46300	44700	58100	31350	44750	45536.68	2.36	1093	45583	45166	44483	44066	43383	45375	44275	431	13350	5000	33110	50	1	8629009	3974	7.91	0.85	12	0.06	5821.00	54403.00	66700	20240614	-30.96	43350	20241113	6.23	66700	-30.96	20240614	43350	6.23	20241113	66700	-30.96	20240614	43350	6.23	20241113	0.13	N	005610	5000	431 억	203970	N	N	1	N	N
86	20241115	120209	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	45700	950	2	2.12	162056050	3573	64.00	44700	46050	44700	58100	31350	44750	45355.74	2.36	711	45583	45166	44483	44066	43383	45375	44275	431	13350	5000	33110	50	1	8629009	3943	7.85	0.84	12	0.04	5821.00	54403.00	66700	20240614	-31.48	43350	20241113	5.42	66700	-31.48	20240614	43350	5.42	20241113	66700	-31.48	20240614	43350	5.42	20241113	0.13	N	005610	5000	431 억	203970	N	N	1	N	N
87	20241115	110207	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	45600	850	2	1.90	113831500	2520	45.14	44700	45850	44700	58100	31350	44750	45171.23	2.36	459	45583	45166	44483	44066	43383	45375	44275	431	13350	5000	33110	50	1	8629009	3935	7.83	0.84	12	0.03	5821.00	54403.00	66700	20240614	-31.63	43350	20241113	5.19	66700	-31.63	20240614	43350	5.19	20241113	66700	-31.63	20240614	43350	5.19	20241113	0.13	N	005610	5000	431 억	203970	N	N	1	N	N
88	20241115	100208	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	44900	150	2	0.34	44975300	1003	17.97	44700	45000	44700	58100	31350	44750	44840.78	2.36	-104	45583	45166	44483	44066	43383	45375	44275	431	13350	5000	33110	50	1	8629009	3874	7.71	0.83	12	0.01	5821.00	54403.00	66700	20240614	-32.68	43350	20241113	3.58	66700	-32.68	20240614	43350	3.58	20241113	66700	-32.68	20240614	43350	3.58	20241113	0.13	N	005610	5000	431 억	203970	N	N	1	N	N
89	20241115	090243	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	44700	-50	5	-0.11	5499500	123	2.20	44700	45000	44700	58100	31350	44750	44711.38	2.36	-6	45583	45166	44483	44066	43383	45375	44275	431	13350	5000	33110	50	1	8629009	3857	7.68	0.82	12	0.00	5821.00	54403.00	66700	20240614	-32.98	43350	20241113	3.11	66700	-32.98	20240614	43350	3.11	20241113	66700	-32.98	20240614	43350	3.11	20241113	0.13	N	005610	5000	431 억	203970	N	N	1	N	N
90	20241114	160205	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	44000	-200	5	-0.45	230146900	5219	27.93	44200	44900	43800	57400	30950	44200	44097.89	2.36	-866	48900	46550	44950	42600	41000	45750	41800	431	13200	5000	32700	50	1	8629009	3797	7.56	0.81	12	0.06	5821.00	54403.00	66700	20240614	-34.03	43350	20241113	1.50	66700	-34.03	20240614	43350	1.50	20241113	66700	-34.03	20240614	43350	1.50	20241113	0.13	N	005610	5000	431 억	204075	N	N	0	N	N
91	20241114	150206	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	43950	-250	5	-0.57	196806500	4461	23.87	44200	44900	43800	57400	30950	44200	44117.13	2.36	-929	48900	46550	44950	42600	41000	45750	41800	431	13200	5000	32700	50	1	8629009	3792	7.55	0.81	12	0.05	5821.00	54403.00	66700	20240614	-34.11	43350	20241113	1.38	66700	-34.11	20240614	43350	1.38	20241113	66700	-34.11	20240614	43350	1.38	20241113	0.13	N	005610	5000	431 억	204075	N	N	0	N	N
92	20241114	140205	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	44050	-150	5	-0.34	163080450	3693	19.76	44200	44900	43800	57400	30950	44200	44159.34	2.36	-842	48900	46550	44950	42600	41000	45750	41800	431	13200	5000	32700	50	1	8629009	3801	7.57	0.81	12	0.04	5821.00	54403.00	66700	20240614	-33.96	43350	20241113	1.61	66700	-33.96	20240614	43350	1.61	20241113	66700	-33.96	20240614	43350	1.61	20241113	0.13	N	005610	5000	431 억	204075	N	N	0	N	N
93	20241114	130205	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	43850	-350	5	-0.79	131903100	2984	15.97	44200	44900	43800	57400	30950	44200	44203.45	2.36	-884	48900	46550	44950	42600	41000	45750	41800	431	13200	5000	32700	50	1	8629009	3784	7.53	0.81	12	0.03	5821.00	54403.00	66700	20240614	-34.26	43350	20241113	1.15	66700	-34.26	20240614	43350	1.15	20241113	66700	-34.26	20240614	43350	1.15	20241113	0.13	N	005610	5000	431 억	204075	N	N	0	N	N
94	20241114	120204	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	44000	-200	5	-0.45	96621100	2181	11.67	44200	44900	44000	57400	30950	44200	44301.28	2.36	-482	48900	46550	44950	42600	41000	45750	41800	431	13200	5000	32700	50	1	8629009	3797	7.56	0.81	12	0.03	5821.00	54403.00	66700	20240614	-34.03	43350	20241113	1.50	66700	-34.03	20240614	43350	1.50	20241113	66700	-34.03	20240614	43350	1.50	20241113	0.13	N	005610	5000	431 억	204075	N	N	0	N	N
95	20241114	110207	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	44350	150	2	0.34	61926450	1395	7.46	44200	44900	44150	57400	30950	44200	44391.72	2.36	-228	48900	46550	44950	42600	41000	45750	41800	431	13200	5000	32700	50	1	8629009	3827	7.62	0.82	12	0.02	5821.00	54403.00	66700	20240614	-33.51	43350	20241113	2.31	66700	-33.51	20240614	43350	2.31	20241113	66700	-33.51	20240614	43350	2.31	20241113	0.13	N	005610	5000	431 억	204075	N	N	0	N	N
96	20241114	100210	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	44350	150	2	0.34	4679750	105	0.56	44200	44900	44200	57400	30950	44200	44569.05	2.36	-42	48900	46550	44950	42600	41000	45750	41800	431	13200	5000	32700	50	1	8629009	3827	7.62	0.82	12	0.00	5821.00	54403.00	66700	20240614	-33.51	43350	20241113	2.31	66700	-33.51	20240614	43350	2.31	20241113	66700	-33.51	20240614	43350	2.31	20241113	0.13	N	005610	5000	431 억	204075	N	N	0	N	N
97	20241114	090203	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	44200	0	3	0.00	0	0	0.00	0	0	0	57400	30950	44200	0.00	2.36	0	48900	46550	44950	42600	41000	45750	41800	431	13200	5000	32700	50	1	8629009	3814	7.59	0.81	12	0.00	5821.00	54403.00	66700	20240614	-33.73	43350	20241113	1.96	66700	-33.73	20240614	43350	1.96	20241113	66700	-33.73	20240614	43350	1.96	20241113	0.13	N	005610	5000	431 억	204075	N	N	0	N	N
98	20241112	160202	55	60.00	KOSPI	신저가	음식료품	N	N	N	Y	60	N	46900	-1350	5	-2.80	528063350	11162	169.30	48150	48150	46900	62700	33800	48250	47309.50	2.37	-441	49183	48716	48383	47916	47583	48550	47750	431	14450	5000	35700	50	1	8629009	4047	8.06	0.86	12	0.13	5821.00	54403.00	66700	20240614	-29.69	46900	20241112	0.00	66700	-29.69	20240614	46900	0.00	20241112	66700	-29.69	20240614	46900	0.00	20241112	0.18	N	005610	5000	431 억	204267	N	N	1	N	N
99	20241112	150203	55	60.00	KOSPI	신저가	음식료품	N	N	N	Y	60	N	46950	-1300	5	-2.69	509108650	10758	163.17	48150	48150	46900	62700	33800	48250	47323.73	2.37	-388	49183	48716	48383	47916	47583	48550	47750	431	14450	5000	35700	50	1	8629009	4051	8.07	0.86	12	0.12	5821.00	54403.00	66700	20240614	-29.61	46900	20241112	0.11	66700	-29.61	20240614	46900	0.11	20241112	66700	-29.61	20240614	46900	0.11	20241112	0.18	N	005610	5000	431 억	204267	N	N	0	N	N
100	20241112	140204	55	60.00	KOSPI	신저가	음식료품	N	N	N	Y	60	N	46950	-1300	5	-2.69	459114100	9694	147.03	48150	48150	46950	62700	33800	48250	47360.65	2.37	-306	49183	48716	48383	47916	47583	48550	47750	431	14450	5000	35700	50	1	8629009	4051	8.07	0.86	12	0.11	5821.00	54403.00	66700	20240614	-29.61	46950	20241112	0.00	66700	-29.61	20240614	46950	0.00	20241112	66700	-29.61	20240614	46950	0.00	20241112	0.18	N	005610	5000	431 억	204267	N	N	0	N	N
101	20241112	130202	55	60.00	KOSPI	신저가	음식료품	N	N	N	Y	60	N	47200	-1050	5	-2.18	369537550	7791	118.17	48150	48150	47200	62700	33800	48250	47431.34	2.37	-228	49183	48716	48383	47916	47583	48550	47750	431	14450	5000	35700	50	1	8629009	4073	8.11	0.87	12	0.09	5821.00	54403.00	66700	20240614	-29.24	47200	20241112	0.00	66700	-29.24	20240614	47200	0.00	20241112	66700	-29.24	20240614	47200	0.00	20241112	0.18	N	005610	5000	431 억	204267	N	N	0	N	N
102	20241112	120203	55	60.00	KOSPI	신저가	음식료품	N	N	N	Y	60	N	47350	-900	5	-1.87	331684950	6990	106.02	48150	48150	47200	62700	33800	48250	47451.35	2.37	-134	49183	48716	48383	47916	47583	48550	47750	431	14450	5000	35700	50	1	8629009	4086	8.13	0.87	12	0.08	5821.00	54403.00	66700	20240614	-29.01	47200	20241112	0.32	66700	-29.01	20240614	47200	0.32	20241112	66700	-29.01	20240614	47200	0.32	20241112	0.18	N	005610	5000	431 억	204267	N	N	0	N	N
103	20241112	110202	55	60.00	KOSPI	신저가	음식료품	N	N	N	Y	60	N	47400	-850	5	-1.76	235455450	4954	75.14	48150	48150	47250	62700	33800	48250	47528.35	2.37	-80	49183	48716	48383	47916	47583	48550	47750	431	14450	5000	35700	50	1	8629009	4090	8.14	0.87	12	0.06	5821.00	54403.00	66700	20240614	-28.94	47250	20241112	0.32	66700	-28.94	20240614	47250	0.32	20241112	66700	-28.94	20240614	47250	0.32	20241112	0.18	N	005610	5000	431 억	204267	N	N	0	N	N
104	20241112	100202	55	60.00	KOSPI	신저가	음식료품	N	N	N	Y	60	N	47250	-1000	5	-2.07	134423200	2824	42.83	48150	48150	47250	62700	33800	48250	47600.28	2.37	-86	49183	48716	48383	47916	47583	48550	47750	431	14450	5000	35700	50	1	8629009	4077	8.12	0.87	12	0.03	5821.00	54403.00	66700	20240614	-29.16	47250	20241112	0.00	66700	-29.16	20240614	47250	0.00	20241112	66700	-29.16	20240614	47250	0.00	20241112	0.18	N	005610	5000	431 억	204267	N	N	0	N	N
105	20241112	090202	55	60.00	KOSPI	신저가	음식료품	N	N	N	Y	60	N	48100	-150	5	-0.31	10827100	226	3.43	48150	48150	47800	62700	33800	48250	47907.52	2.37	31	49183	48716	48383	47916	47583	48550	47750	431	14450	5000	35700	50	1	8629009	4151	8.26	0.88	12	0.00	5821.00	54403.00	66700	20240614	-27.89	47800	20241112	0.63	66700	-27.89	20240614	47800	0.63	20241112	66700	-27.89	20240614	47800	0.63	20241112	0.18	N	005610	5000	431 억	204267	N	N	0	N	N
106	20241111	160201	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	48250	-100	5	-0.21	318253850	6583	62.14	48350	48850	48050	62800	33850	48350	48345.00	2.37	-584	48916	48632	48316	48032	47716	48475	47875	431	14450	5000	35770	50	1	8629009	4163	8.29	0.89	12	0.08	5821.00	54403.00	66700	20240614	-27.66	48000	20241108	0.52	66700	-27.66	20240614	48000	0.52	20241108	66700	-27.66	20240614	48000	0.52	20241108	0.18	N	005610	5000	431 억	204123	N	N	0	N	N
107	20241111	150205	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	48200	-150	5	-0.31	297452500	6151	58.07	48350	48850	48100	62800	33850	48350	48358.47	2.37	-696	48916	48632	48316	48032	47716	48475	47875	431	14450	5000	35770	50	1	8629009	4159	8.28	0.89	12	0.07	5821.00	54403.00	66700	20240614	-27.74	48000	20241108	0.42	66700	-27.74	20240614	48000	0.42	20241108	66700	-27.74	20240614	48000	0.42	20241108	0.18	N	005610	5000	431 억	204123	N	N	0	N	N
108	20241111	140203	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	48250	-100	5	-0.21	233673350	4826	45.56	48350	48850	48100	62800	33850	48350	48420.43	2.37	-742	48916	48632	48316	48032	47716	48475	47875	431	14450	5000	35770	50	1	8629009	4163	8.29	0.89	12	0.06	5821.00	54403.00	66700	20240614	-27.66	48000	20241108	0.52	66700	-27.66	20240614	48000	0.52	20241108	66700	-27.66	20240614	48000	0.52	20241108	0.18	N	005610	5000	431 억	204123	N	N	0	N	N
109	20241111	130202	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	48200	-150	5	-0.31	212909100	4395	41.49	48350	48850	48100	62800	33850	48350	48444.60	2.37	-793	48916	48632	48316	48032	47716	48475	47875	431	14450	5000	35770	50	1	8629009	4159	8.28	0.89	12	0.05	5821.00	54403.00	66700	20240614	-27.74	48000	20241108	0.42	66700	-27.74	20240614	48000	0.42	20241108	66700	-27.74	20240614	48000	0.42	20241108	0.18	N	005610	5000	431 억	204123	N	N	0	N	N
110	20241111	120202	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	48250	-100	5	-0.21	176597750	3641	34.37	48350	48850	48250	62800	33850	48350	48504.75	2.37	-653	48916	48632	48316	48032	47716	48475	47875	431	14450	5000	35770	50	1	8629009	4163	8.29	0.89	12	0.04	5821.00	54403.00	66700	20240614	-27.66	48000	20241108	0.52	66700	-27.66	20240614	48000	0.52	20241108	66700	-27.66	20240614	48000	0.52	20241108	0.18	N	005610	5000	431 억	204123	N	N	0	N	N
111	20241111	110202	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	48700	350	2	0.72	149044450	3072	29.00	48350	48850	48300	62800	33850	48350	48519.95	2.37	-481	48916	48632	48316	48032	47716	48475	47875	431	14450	5000	35770	50	1	8629009	4202	8.37	0.90	12	0.04	5821.00	54403.00	66700	20240614	-26.99	48000	20241108	1.46	66700	-26.99	20240614	48000	1.46	20241108	66700	-26.99	20240614	48000	1.46	20241108	0.18	N	005610	5000	431 억	204123	N	N	0	N	N
112	20241111	100200	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	48500	150	2	0.31	80593850	1662	15.69	48350	48850	48300	62800	33850	48350	48496.68	2.37	-302	48916	48632	48316	48032	47716	48475	47875	431	14450	5000	35770	50	1	8629009	4185	8.33	0.89	12	0.02	5821.00	54403.00	66700	20240614	-27.29	48000	20241108	1.04	66700	-27.29	20240614	48000	1.04	20241108	66700	-27.29	20240614	48000	1.04	20241108	0.18	N	005610	5000	431 억	204123	N	N	0	N	N
113	20241111	090201	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	48350	0	3	0.00	14939900	309	2.92	48350	48350	48300	62800	33850	48350	48349.03	2.37	-109	48916	48632	48316	48032	47716	48475	47875	431	14450	5000	35770	50	1	8629009	4172	8.31	0.89	12	0.00	5821.00	54403.00	66700	20240614	-27.51	48000	20241108	0.73	66700	-27.51	20240614	48000	0.73	20241108	66700	-27.51	20240614	48000	0.73	20241108	0.18	N	005610	5000	431 억	204123	N	N	0	N	N
114	20241108	160158	55	60.00	KOSPI	신저가	음식료품	N	N	N	Y	60	N	48350	-50	5	-0.10	504090050	10435	117.86	48400	48600	48000	62900	33900	48400	48307.59	2.36	87	49266	48832	48566	48132	47866	48700	48000	431	14500	5000	35810	50	1	8629009	4172	8.31	0.89	12	0.12	5821.00	54403.00	66700	20240614	-27.51	48000	20241108	0.73	66700	-27.51	20240614	48000	0.73	20241108	66700	-27.51	20240614	48000	0.73	20241108	0.19	N	005610	5000	431 억	203986	N	N	7	N	N
115	20241108	150203	55	60.00	KOSPI	신저가	음식료품	N	N	N	Y	60	N	48050	-350	5	-0.72	450526500	9320	105.26	48400	48600	48050	62900	33900	48400	48339.75	2.36	113	49266	48832	48566	48132	47866	48700	48000	431	14500	5000	35810	50	1	8629009	4146	8.25	0.88	12	0.11	5821.00	54403.00	66700	20240614	-27.96	48050	20241108	0.00	66700	-27.96	20240614	48050	0.00	20241108	66700	-27.96	20240614	48050	0.00	20241108	0.19	N	005610	5000	431 억	203986	N	N	7	N	N
116	20241108	140201	55	60.00	KOSPI	신저가	음식료품	N	N	N	Y	60	N	48300	-100	5	-0.21	308240650	6371	71.96	48400	48600	48300	62900	33900	48400	48381.83	2.36	94	49266	48832	48566	48132	47866	48700	48000	431	14500	5000	35810	50	1	8629009	4168	8.30	0.89	12	0.07	5821.00	54403.00	66700	20240614	-27.59	48300	20241108	0.00	66700	-27.59	20240614	48300	0.00	20241108	66700	-27.59	20240614	48300	0.00	20241108	0.19	N	005610	5000	431 억	203986	N	N	7	N	N
117	20241108	130201	55	60.00	KOSPI	신저가	음식료품	N	N	N	Y	60	N	48300	-100	5	-0.21	231498800	4783	54.02	48400	48600	48300	62900	33900	48400	48400.33	2.36	84	49266	48832	48566	48132	47866	48700	48000	431	14500	5000	35810	50	1	8629009	4168	8.30	0.89	12	0.06	5821.00	54403.00	66700	20240614	-27.59	48300	20241108	0.00	66700	-27.59	20240614	48300	0.00	20241108	66700	-27.59	20240614	48300	0.00	20241108	0.19	N	005610	5000	431 억	203986	N	N	7	N	N
118	20241108	120202	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	48350	-50	5	-0.10	146765700	3031	34.23	48400	48600	48350	62900	33900	48400	48421.54	2.36	25	49266	48832	48566	48132	47866	48700	48000	431	14500	5000	35810	50	1	8629009	4172	8.31	0.89	12	0.04	5821.00	54403.00	66700	20240614	-27.51	48300	20241107	0.10	66700	-27.51	20240614	48300	0.10	20241107	66700	-27.51	20240614	48300	0.10	20241107	0.19	N	005610	5000	431 억	203986	N	N	7	N	N
119	20241108	110203	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	48400	0	3	0.00	83264000	1719	19.41	48400	48600	48350	62900	33900	48400	48437.46	2.36	-47	49266	48832	48566	48132	47866	48700	48000	431	14500	5000	35810	50	1	8629009	4176	8.31	0.89	12	0.02	5821.00	54403.00	66700	20240614	-27.44	48300	20241107	0.21	66700	-27.44	20240614	48300	0.21	20241107	66700	-27.44	20240614	48300	0.21	20241107	0.19	N	005610	5000	431 억	203986	N	N	7	N	N
120	20241108	100202	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	48500	100	2	0.21	35271100	728	8.22	48400	48600	48350	62900	33900	48400	48449.31	2.36	-39	49266	48832	48566	48132	47866	48700	48000	431	14500	5000	35810	50	1	8629009	4185	8.33	0.89	12	0.01	5821.00	54403.00	66700	20240614	-27.29	48300	20241107	0.41	66700	-27.29	20240614	48300	0.41	20241107	66700	-27.29	20240614	48300	0.41	20241107	0.19	N	005610	5000	431 억	203986	N	N	7	N	N
121	20241108	090200	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	48400	0	3	0.00	3338850	69	0.78	48400	48400	48350	62900	33900	48400	48389.13	2.36	-11	49266	48832	48566	48132	47866	48700	48000	431	14500	5000	35810	50	1	8629009	4176	8.31	0.89	12	0.00	5821.00	54403.00	66700	20240614	-27.44	48300	20241107	0.21	66700	-27.44	20240614	48300	0.21	20241107	66700	-27.44	20240614	48300	0.21	20241107	0.19	N	005610	5000	431 억	203986	N	N	7	N	N
122	20241107	160201	55	60.00	KOSPI	신저가	음식료품	N	N	N	Y	60	N	48400	-400	5	-0.82	427991650	8834	125.16	49000	49000	48300	63400	34200	48800	48448.12	2.37	-1190	49733	49266	48933	48466	48133	49100	48300	431	14600	5000	36110	50	1	8629009	4176	8.31	0.89	12	0.10	5821.00	54403.00	66700	20240614	-27.44	48300	20241107	0.21	66700	-27.44	20240614	48300	0.21	20241107	66700	-27.44	20240614	48300	0.21	20241107	0.19	N	005610	5000	431 억	204467	N	N	7	N	N
123	20241107	150200	55	60.00	KOSPI	신저가	음식료품	N	N	N	Y	60	N	48400	-400	5	-0.82	410475100	8472	120.03	49000	49000	48300	63400	34200	48800	48450.67	2.37	-1108	49733	49266	48933	48466	48133	49100	48300	431	14600	5000	36110	50	1	8629009	4176	8.31	0.89	12	0.10	5821.00	54403.00	66700	20240614	-27.44	48300	20241107	0.21	66700	-27.44	20240614	48300	0.21	20241107	66700	-27.44	20240614	48300	0.21	20241107	0.19	N	005610	5000	431 억	204467	N	N	2	N	N
124	20241107	140203	55	60.00	KOSPI	신저가	음식료품	N	N	N	Y	60	N	48500	-300	5	-0.61	337702650	6971	98.77	49000	49000	48300	63400	34200	48800	48443.78	2.37	-1078	49733	49266	48933	48466	48133	49100	48300	431	14600	5000	36110	50	1	8629009	4185	8.33	0.89	12	0.08	5821.00	54403.00	66700	20240614	-27.29	48300	20241107	0.41	66700	-27.29	20240614	48300	0.41	20241107	66700	-27.29	20240614	48300	0.41	20241107	0.19	N	005610	5000	431 억	204467	N	N	2	N	N
125	20241107	130202	55	60.00	KOSPI	신저가	음식료품	N	N	N	Y	60	N	48400	-400	5	-0.82	275199850	5684	80.53	49000	49000	48300	63400	34200	48800	48416.38	2.37	-1048	49733	49266	48933	48466	48133	49100	48300	431	14600	5000	36110	50	1	8629009	4176	8.31	0.89	12	0.07	5821.00	54403.00	66700	20240614	-27.44	48300	20241107	0.21	66700	-27.44	20240614	48300	0.21	20241107	66700	-27.44	20240614	48300	0.21	20241107	0.19	N	005610	5000	431 억	204467	N	N	2	N	N
126	20241107	120201	55	60.00	KOSPI	신저가	음식료품	N	N	N	Y	60	N	48500	-300	5	-0.61	253345450	5233	74.14	49000	49000	48300	63400	34200	48800	48412.82	2.37	-1000	49733	49266	48933	48466	48133	49100	48300	431	14600	5000	36110	50	1	8629009	4185	8.33	0.89	12	0.06	5821.00	54403.00	66700	20240614	-27.29	48300	20241107	0.41	66700	-27.29	20240614	48300	0.41	20241107	66700	-27.29	20240614	48300	0.41	20241107	0.19	N	005610	5000	431 억	204467	N	N	2	N	N
127	20241107	110201	55	60.00	KOSPI	신저가	음식료품	N	N	N	Y	60	N	48450	-350	5	-0.72	170348750	3517	49.83	49000	49000	48350	63400	34200	48800	48435.50	2.37	-940	49733	49266	48933	48466	48133	49100	48300	431	14600	5000	36110	50	1	8629009	4181	8.32	0.89	12	0.04	5821.00	54403.00	66700	20240614	-27.36	48350	20241107	0.21	66700	-27.36	20240614	48350	0.21	20241107	66700	-27.36	20240614	48350	0.21	20241107	0.19	N	005610	5000	431 억	204467	N	N	2	N	N
128	20241107	100201	55	60.00	KOSPI	신저가	음식료품	N	N	N	Y	60	N	48400	-400	5	-0.82	105951750	2187	30.99	49000	49000	48350	63400	34200	48800	48445.67	2.37	-909	49733	49266	48933	48466	48133	49100	48300	431	14600	5000	36110	50	1	8629009	4176	8.31	0.89	12	0.03	5821.00	54403.00	66700	20240614	-27.44	48350	20241107	0.10	66700	-27.44	20240614	48350	0.10	20241107	66700	-27.44	20240614	48350	0.10	20241107	0.19	N	005610	5000	431 억	204467	N	N	2	N	N
129	20241107	090200	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	48700	-100	5	-0.20	8058900	165	2.34	49000	49000	48700	63400	34200	48800	48842.59	2.37	-62	49733	49266	48933	48466	48133	49100	48300	431	14600	5000	36110	50	1	8629009	4202	8.37	0.90	12	0.00	5821.00	54403.00	66700	20240614	-26.99	48600	20241106	0.21	66700	-26.99	20240614	48600	0.21	20241106	66700	-26.99	20240614	48600	0.21	20241106	0.19	N	005610	5000	431 억	204467	N	N	2	N	N
130	20241106	160201	55	60.00	KOSPI	신저가	음식료품	N	N	N	Y	60	N	48800	-300	5	-0.61	343713300	7038	180.18	49400	49400	48600	63800	34400	49100	48836.80	2.39	-2474	49566	49332	49116	48882	48666	49325	48875	431	14700	5000	36330	50	1	8629009	4211	8.38	0.90	12	0.08	5821.00	54403.00	66700	20240614	-26.84	48600	20241106	0.41	66700	-26.84	20240614	48600	0.41	20241106	66700	-26.84	20240614	48600	0.41	20241106	0.19	N	005610	5000	431 억	206600	N	N	2	N	N
131	20241106	150206	55	60.00	KOSPI	신저가	음식료품	N	N	N	Y	60	N	48700	-400	5	-0.81	317767900	6505	166.54	49400	49400	48600	63800	34400	49100	48849.79	2.39	-2436	49566	49332	49116	48882	48666	49325	48875	431	14700	5000	36330	50	1	8629009	4202	8.37	0.90	12	0.08	5821.00	54403.00	66700	20240614	-26.99	48600	20241106	0.21	66700	-26.99	20240614	48600	0.21	20241106	66700	-26.99	20240614	48600	0.21	20241106	0.19	N	005610	5000	431 억	206600	N	N	8	N	N
132	20241106	140205	55	60.00	KOSPI	신저가	음식료품	N	N	N	Y	60	N	48750	-350	5	-0.71	237021600	4846	124.07	49400	49400	48700	63800	34400	49100	48910.77	2.39	-2199	49566	49332	49116	48882	48666	49325	48875	431	14700	5000	36330	50	1	8629009	4207	8.37	0.90	12	0.06	5821.00	54403.00	66700	20240614	-26.91	48700	20241106	0.10	66700	-26.91	20240614	48700	0.10	20241106	66700	-26.91	20240614	48700	0.10	20241106	0.19	N	005610	5000	431 억	206600	N	N	8	N	N
133	20241106	130204	55	60.00	KOSPI	신저가	음식료품	N	N	N	Y	60	N	48800	-300	5	-0.61	207754950	4246	108.70	49400	49400	48700	63800	34400	49100	48929.57	2.39	-1929	49566	49332	49116	48882	48666	49325	48875	431	14700	5000	36330	50	1	8629009	4211	8.38	0.90	12	0.05	5821.00	54403.00	66700	20240614	-26.84	48700	20241106	0.21	66700	-26.84	20240614	48700	0.21	20241106	66700	-26.84	20240614	48700	0.21	20241106	0.19	N	005610	5000	431 억	206600	N	N	8	N	N
134	20241106	120200	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	48950	-150	5	-0.31	101283150	2067	52.92	49400	49400	48900	63800	34400	49100	49000.07	2.39	-415	49566	49332	49116	48882	48666	49325	48875	431	14700	5000	36330	50	1	8629009	4224	8.41	0.90	12	0.02	5821.00	54403.00	66700	20240614	-26.61	48800	20241028	0.31	66700	-26.61	20240614	48800	0.31	20241028	66700	-26.61	20240614	48800	0.31	20241028	0.19	N	005610	5000	431 억	206600	N	N	8	N	N
135	20241106	110202	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	48950	-150	5	-0.31	75334550	1537	39.35	49400	49400	48900	63800	34400	49100	49014.02	2.39	-335	49566	49332	49116	48882	48666	49325	48875	431	14700	5000	36330	50	1	8629009	4224	8.41	0.90	12	0.02	5821.00	54403.00	66700	20240614	-26.61	48800	20241028	0.31	66700	-26.61	20240614	48800	0.31	20241028	66700	-26.61	20240614	48800	0.31	20241028	0.19	N	005610	5000	431 억	206600	N	N	8	N	N
136	20241106	100202	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	49050	-50	5	-0.10	50437050	1029	26.34	49400	49400	48900	63800	34400	49100	49015.60	2.39	-113	49566	49332	49116	48882	48666	49325	48875	431	14700	5000	36330	50	1	8629009	4233	8.43	0.90	12	0.01	5821.00	54403.00	66700	20240614	-26.46	48800	20241028	0.51	66700	-26.46	20240614	48800	0.51	20241028	66700	-26.46	20240614	48800	0.51	20241028	0.19	N	005610	5000	431 억	206600	N	N	8	N	N
137	20241106	090202	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	48950	-150	5	-0.31	10668400	217	5.56	49400	49400	48900	63800	34400	49100	49163.13	2.39	-39	49566	49332	49116	48882	48666	49325	48875	431	14700	5000	36330	50	1	8629009	4224	8.41	0.90	12	0.00	5821.00	54403.00	66700	20240614	-26.61	48800	20241028	0.31	66700	-26.61	20240614	48800	0.31	20241028	66700	-26.61	20240614	48800	0.31	20241028	0.19	N	005610	5000	431 억	206600	N	N	8	N	N
138	20241105	160200	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	49100	0	3	0.00	191824300	3905	140.37	49100	49350	48900	63800	34400	49100	49122.75	2.39	17	49533	49316	49083	48866	48633	49425	48975	431	14700	5000	36330	50	1	8629009	4237	8.43	0.90	12	0.05	5821.00	54403.00	66700	20240614	-26.39	48800	20241028	0.61	66700	-26.39	20240614	48800	0.61	20241028	66700	-26.39	20240614	48800	0.61	20241028	0.18	N	005610	5000	431 억	205890	N	N	8	N	N
139	20241105	150201	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	49050	-50	5	-0.10	177013900	3603	129.51	49100	49350	48900	63800	34400	49100	49129.59	2.39	81	49533	49316	49083	48866	48633	49425	48975	431	14700	5000	36330	50	1	8629009	4233	8.43	0.90	12	0.04	5821.00	54403.00	66700	20240614	-26.46	48800	20241028	0.51	66700	-26.46	20240614	48800	0.51	20241028	66700	-26.46	20240614	48800	0.51	20241028	0.18	N	005610	5000	431 억	205890	N	N	16	N	N
140	20241105	140200	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	49050	-50	5	-0.10	161120850	3279	117.86	49100	49350	48900	63800	34400	49100	49137.19	2.39	279	49533	49316	49083	48866	48633	49425	48975	431	14700	5000	36330	50	1	8629009	4233	8.43	0.90	12	0.04	5821.00	54403.00	66700	20240614	-26.46	48800	20241028	0.51	66700	-26.46	20240614	48800	0.51	20241028	66700	-26.46	20240614	48800	0.51	20241028	0.18	N	005610	5000	431 억	205890	N	N	16	N	N
141	20241105	130200	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	49200	100	2	0.20	138628450	2821	101.40	49100	49350	48900	63800	34400	49100	49141.60	2.39	375	49533	49316	49083	48866	48633	49425	48975	431	14700	5000	36330	50	1	8629009	4245	8.45	0.90	12	0.03	5821.00	54403.00	66700	20240614	-26.24	48800	20241028	0.82	66700	-26.24	20240614	48800	0.82	20241028	66700	-26.24	20240614	48800	0.82	20241028	0.18	N	005610	5000	431 억	205890	N	N	16	N	N
142	20241105	120200	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	49100	0	3	0.00	114243250	2325	83.57	49100	49350	48900	63800	34400	49100	49136.88	2.39	213	49533	49316	49083	48866	48633	49425	48975	431	14700	5000	36330	50	1	8629009	4237	8.43	0.90	12	0.03	5821.00	54403.00	66700	20240614	-26.39	48800	20241028	0.61	66700	-26.39	20240614	48800	0.61	20241028	66700	-26.39	20240614	48800	0.61	20241028	0.18	N	005610	5000	431 억	205890	N	N	16	N	N
143	20241105	110157	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	49100	0	3	0.00	48207050	983	35.33	49100	49250	48900	63800	34400	49100	49040.74	2.39	-153	49533	49316	49083	48866	48633	49425	48975	431	14700	5000	36330	50	1	8629009	4237	8.43	0.90	12	0.01	5821.00	54403.00	66700	20240614	-26.39	48800	20241028	0.61	66700	-26.39	20240614	48800	0.61	20241028	66700	-26.39	20240614	48800	0.61	20241028	0.18	N	005610	5000	431 억	205890	N	N	16	N	N
144	20241105	100159	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	49000	-100	5	-0.20	26692800	544	19.55	49100	49250	48950	63800	34400	49100	49067.65	2.39	-167	49533	49316	49083	48866	48633	49425	48975	431	14700	5000	36330	50	1	8629009	4228	8.42	0.90	12	0.01	5821.00	54403.00	66700	20240614	-26.54	48800	20241028	0.41	66700	-26.54	20240614	48800	0.41	20241028	66700	-26.54	20240614	48800	0.41	20241028	0.18	N	005610	5000	431 억	205890	N	N	16	N	N
145	20241105	090158	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	49050	-50	5	-0.10	1178350	24	0.86	49100	49100	49050	63800	34400	49100	49097.92	2.39	-15	49533	49316	49083	48866	48633	49425	48975	431	14700	5000	36330	50	1	8629009	4233	8.43	0.90	12	0.00	5821.00	54403.00	66700	20240614	-26.46	48800	20241028	0.51	66700	-26.46	20240614	48800	0.51	20241028	66700	-26.46	20240614	48800	0.51	20241028	0.18	N	005610	5000	431 억	205890	N	N	16	N	N
146	20241104	160159	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	49100	50	2	0.10	136238650	2779	40.89	49050	49300	48850	63700	34350	49050	49024.32	2.39	-378	50250	49650	49250	48650	48250	49450	48450	431	14650	5000	36290	50	1	8629009	4237	8.43	0.90	12	0.03	5821.00	54403.00	66700	20240614	-26.39	48800	20241028	0.61	66700	-26.39	20240614	48800	0.61	20241028	66700	-26.39	20240614	48800	0.61	20241028	0.18	N	005610	5000	431 억	206130	N	N	16	N	N
147	20241104	150201	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	49300	250	2	0.51	125662850	2564	37.73	49050	49300	48850	63700	34350	49050	49010.47	2.39	-404	50250	49650	49250	48650	48250	49450	48450	431	14650	5000	36290	50	1	8629009	4254	8.47	0.91	12	0.03	5821.00	54403.00	66700	20240614	-26.09	48800	20241028	1.02	66700	-26.09	20240614	48800	1.02	20241028	66700	-26.09	20240614	48800	1.02	20241028	0.18	N	005610	5000	431 억	206130	N	N	10	N	N
148	20241104	140159	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	49100	50	2	0.10	116622550	2380	35.02	49050	49100	48850	63700	34350	49050	49001.07	2.39	-472	50250	49650	49250	48650	48250	49450	48450	431	14650	5000	36290	50	1	8629009	4237	8.43	0.90	12	0.03	5821.00	54403.00	66700	20240614	-26.39	48800	20241028	0.61	66700	-26.39	20240614	48800	0.61	20241028	66700	-26.39	20240614	48800	0.61	20241028	0.18	N	005610	5000	431 억	206130	N	N	10	N	N
149	20241104	130144	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	49050	0	3	0.00	106860350	2181	32.09	49050	49100	48850	63700	34350	49050	48996.03	2.39	-458	50250	49650	49250	48650	48250	49450	48450	431	14650	5000	36290	50	1	8629009	4233	8.43	0.90	12	0.03	5821.00	54403.00	66700	20240614	-26.46	48800	20241028	0.51	66700	-26.46	20240614	48800	0.51	20241028	66700	-26.46	20240614	48800	0.51	20241028	0.18	N	005610	5000	431 억	206130	N	N	10	N	N
150	20241104	120156	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	49050	0	3	0.00	89345650	1824	26.84	49050	49100	48850	63700	34350	49050	48983.36	2.39	-398	50250	49650	49250	48650	48250	49450	48450	431	14650	5000	36290	50	1	8629009	4233	8.43	0.90	12	0.02	5821.00	54403.00	66700	20240614	-26.46	48800	20241028	0.51	66700	-26.46	20240614	48800	0.51	20241028	66700	-26.46	20240614	48800	0.51	20241028	0.18	N	005610	5000	431 억	206130	N	N	10	N	N
151	20241104	110157	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	49050	0	3	0.00	68376900	1396	20.54	49050	49100	48850	63700	34350	49050	48980.59	2.39	-318	50250	49650	49250	48650	48250	49450	48450	431	14650	5000	36290	50	1	8629009	4233	8.43	0.90	12	0.02	5821.00	54403.00	66700	20240614	-26.46	48800	20241028	0.51	66700	-26.46	20240614	48800	0.51	20241028	66700	-26.46	20240614	48800	0.51	20241028	0.18	N	005610	5000	431 억	206130	N	N	10	N	N
152	20241104	100156	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	49050	0	3	0.00	33821550	691	10.17	49050	49100	48850	63700	34350	49050	48945.80	2.39	-246	50250	49650	49250	48650	48250	49450	48450	431	14650	5000	36290	50	1	8629009	4233	8.43	0.90	12	0.01	5821.00	54403.00	66700	20240614	-26.46	48800	20241028	0.51	66700	-26.46	20240614	48800	0.51	20241028	66700	-26.46	20240614	48800	0.51	20241028	0.18	N	005610	5000	431 억	206130	N	N	10	N	N
153	20241104	090156	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	48900	-150	5	-0.31	4413850	90	1.32	49050	49050	48900	63700	34350	49050	49042.78	2.39	-73	50250	49650	49250	48650	48250	49450	48450	431	14650	5000	36290	50	1	8629009	4220	8.40	0.90	12	0.00	5821.00	54403.00	66700	20240614	-26.69	48800	20241028	0.20	66700	-26.69	20240614	48800	0.20	20241028	66700	-26.69	20240614	48800	0.20	20241028	0.18	N	005610	5000	431 억	206130	N	N	10	N	N
154	20241101	160152	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	49050	-600	5	-1.21	333590450	6790	239.84	49850	49850	48850	64500	34800	49650	49129.72	2.41	-3732	50316	49982	49416	49082	48516	50150	49250	431	14850	5000	36740	50	1	8629009	4233	8.43	0.90	12	0.08	5821.00	54403.00	66700	20240614	-26.46	48800	20241028	0.51	66700	-26.46	20240614	48800	0.51	20241028	66700	-26.46	20240614	48800	0.51	20241028	0.18	N	005610	5000	431 억	207751	N	N	10	N	N
155	20241101	150157	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	48950	-700	5	-1.41	279082100	5676	200.49	49850	49850	48950	64500	34800	49650	49168.80	2.41	-3457	50316	49982	49416	49082	48516	50150	49250	431	14850	5000	36740	50	1	8629009	4224	8.41	0.90	12	0.07	5821.00	54403.00	66700	20240614	-26.61	48800	20241028	0.31	66700	-26.61	20240614	48800	0.31	20241028	66700	-26.61	20240614	48800	0.31	20241028	0.18	N	005610	5000	431 억	207751	N	N	15	N	N
156	20241101	140155	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	49000	-650	5	-1.31	220833000	4487	158.50	49850	49850	49000	64500	34800	49650	49216.18	2.41	-2656	50316	49982	49416	49082	48516	50150	49250	431	14850	5000	36740	50	1	8629009	4228	8.42	0.90	12	0.05	5821.00	54403.00	66700	20240614	-26.54	48800	20241028	0.41	66700	-26.54	20240614	48800	0.41	20241028	66700	-26.54	20240614	48800	0.41	20241028	0.18	N	005610	5000	431 억	207751	N	N	15	N	N
157	20241101	130204	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	49100	-550	5	-1.11	191415100	3887	137.30	49850	49850	49000	64500	34800	49650	49244.94	2.41	-2185	50316	49982	49416	49082	48516	50150	49250	431	14850	5000	36740	50	1	8629009	4237	8.43	0.90	12	0.05	5821.00	54403.00	66700	20240614	-26.39	48800	20241028	0.61	66700	-26.39	20240614	48800	0.61	20241028	66700	-26.39	20240614	48800	0.61	20241028	0.18	N	005610	5000	431 억	207751	N	N	15	N	N
158	20241101	120205	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	49150	-500	5	-1.01	133980350	2716	95.94	49850	49850	49050	64500	34800	49650	49330.03	2.41	-1578	50316	49982	49416	49082	48516	50150	49250	431	14850	5000	36740	50	1	8629009	4241	8.44	0.90	12	0.03	5821.00	54403.00	66700	20240614	-26.31	48800	20241028	0.72	66700	-26.31	20240614	48800	0.72	20241028	66700	-26.31	20240614	48800	0.72	20241028	0.18	N	005610	5000	431 억	207751	N	N	15	N	N
159	20241101	110204	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	49100	-550	5	-1.11	93834650	1898	67.04	49850	49850	49100	64500	34800	49650	49438.70	2.41	-1085	50316	49982	49416	49082	48516	50150	49250	431	14850	5000	36740	50	1	8629009	4237	8.43	0.90	12	0.02	5821.00	54403.00	66700	20240614	-26.39	48800	20241028	0.61	66700	-26.39	20240614	48800	0.61	20241028	66700	-26.39	20240614	48800	0.61	20241028	0.18	N	005610	5000	431 억	207751	N	N	15	N	N
160	20241101	100204	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	49450	-200	5	-0.40	37391450	753	26.60	49850	49850	49450	64500	34800	49650	49656.64	2.41	-415	50316	49982	49416	49082	48516	50150	49250	431	14850	5000	36740	50	1	8629009	4267	8.50	0.91	12	0.01	5821.00	54403.00	66700	20240614	-25.86	48800	20241028	1.33	66700	-25.86	20240614	48800	1.33	20241028	66700	-25.86	20240614	48800	1.33	20241028	0.18	N	005610	5000	431 억	207751	N	N	15	N	N
161	20241101	090204	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	49500	-150	5	-0.30	6951750	140	4.95	49850	49850	49500	64500	34800	49650	49655.36	2.41	-113	50316	49982	49416	49082	48516	50150	49250	431	14850	5000	36740	50	1	8629009	4271	8.50	0.91	12	0.00	5821.00	54403.00	66700	20240614	-25.79	48800	20241028	1.43	66700	-25.79	20240614	48800	1.43	20241028	66700	-25.79	20240614	48800	1.43	20241028	0.18	N	005610	5000	431 억	207751	N	N	15	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History