KissMeData/145990/price/prices-20231001.csv at a5e274ef7b5787f58df516b2b3aef5a2e6770556

Files

2024-11-17 15:27:48 +09:00

58 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	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	20231031	160855	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	41500	0	3	0.00	202278850	4878	162.60	41800	42300	41000	53900	29050	41500	41467.57	4.48	-90	41833	41666	41333	41166	40833	41750	41250	516	12400	5000	31540	50	1	10313449	4280	6.43	0.33	12	0.05	6458.00	123934.00	53300	20230508	-22.14	36000	20221027	15.28	53300	-22.14	20230508	38100	8.92	20230103	53300	-22.14	20230508	36400	14.01	20221104	0.36	N	145990	5000	515 억	461772	N	N	145	N	N
3	20231031	150903	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	41400	-100	5	-0.24	176648950	4260	142.00	41800	42300	41000	53900	29050	41500	41466.89	4.48	-129	41833	41666	41333	41166	40833	41750	41250	516	12400	5000	31540	50	1	10313449	4270	6.41	0.33	12	0.04	6458.00	123934.00	53300	20230508	-22.33	36000	20221027	15.00	53300	-22.33	20230508	38100	8.66	20230103	53300	-22.33	20230508	36400	13.74	20221104	0.36	N	145990	5000	515 억	461772	N	N	3	N	N
4	20231031	140910	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	41150	-350	5	-0.84	160350300	3864	128.80	41800	42300	41000	53900	29050	41500	41498.52	4.48	-341	41833	41666	41333	41166	40833	41750	41250	516	12400	5000	31540	50	1	10313449	4244	6.37	0.33	12	0.04	6458.00	123934.00	53300	20230508	-22.80	36000	20221027	14.31	53300	-22.80	20230508	38100	8.01	20230103	53300	-22.80	20230508	36400	13.05	20221104	0.36	N	145990	5000	515 억	461772	N	N	3	N	N
5	20231031	130903	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	41100	-400	5	-0.96	142594350	3432	114.40	41800	42300	41000	53900	29050	41500	41548.47	4.48	-378	41833	41666	41333	41166	40833	41750	41250	516	12400	5000	31540	50	1	10313449	4239	6.36	0.33	12	0.03	6458.00	123934.00	53300	20230508	-22.89	36000	20221027	14.17	53300	-22.89	20230508	38100	7.87	20230103	53300	-22.89	20230508	36400	12.91	20221104	0.36	N	145990	5000	515 억	461772	N	N	3	N	N
6	20231031	120902	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	41350	-150	5	-0.36	87822500	2103	70.10	41800	42300	41350	53900	29050	41500	41760.58	4.48	-112	41833	41666	41333	41166	40833	41750	41250	516	12400	5000	31540	50	1	10313449	4265	6.40	0.33	12	0.02	6458.00	123934.00	53300	20230508	-22.42	36000	20221027	14.86	53300	-22.42	20230508	38100	8.53	20230103	53300	-22.42	20230508	36400	13.60	20221104	0.36	N	145990	5000	515 억	461772	N	N	3	N	N
7	20231031	110926	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	41650	150	2	0.36	72260900	1728	57.60	41800	42300	41500	53900	29050	41500	41817.65	4.48	-63	41833	41666	41333	41166	40833	41750	41250	516	12400	5000	31540	50	1	10313449	4296	6.45	0.34	12	0.02	6458.00	123934.00	53300	20230508	-21.86	36000	20221027	15.69	53300	-21.86	20230508	38100	9.32	20230103	53300	-21.86	20230508	36400	14.42	20221104	0.36	N	145990	5000	515 억	461772	N	N	3	N	N
8	20231031	100910	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	41700	200	2	0.48	57752700	1380	46.00	41800	42300	41500	53900	29050	41500	41849.78	4.48	109	41833	41666	41333	41166	40833	41750	41250	516	12400	5000	31540	50	1	10313449	4301	6.46	0.34	12	0.01	6458.00	123934.00	53300	20230508	-21.76	36000	20221027	15.83	53300	-21.76	20230508	38100	9.45	20230103	53300	-21.76	20230508	36400	14.56	20221104	0.36	N	145990	5000	515 억	461772	N	N	3	N	N
9	20231031	090910	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	42000	500	2	1.20	25283250	606	20.20	41800	42000	41500	53900	29050	41500	41721.53	4.48	30	41833	41666	41333	41166	40833	41750	41250	516	12400	5000	31540	50	1	10313449	4332	6.50	0.34	12	0.01	6458.00	123934.00	53300	20230508	-21.20	36000	20221027	16.67	53300	-21.20	20230508	38100	10.24	20230103	53300	-21.20	20230508	36400	15.38	20221104	0.36	N	145990	5000	515 억	461772	N	N	3	N	N
10	20231030	160853	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	41500	50	2	0.12	119590550	2894	33.73	41450	41500	41000	53800	29050	41450	41323.62	4.48	-174	42483	41966	41283	40766	40083	42225	41025	516	12350	5000	31500	50	1	10313449	4280	6.43	0.33	12	0.03	6458.00	123934.00	53300	20230508	-22.14	35750	20221026	16.08	53300	-22.14	20230508	38100	8.92	20230103	53300	-22.14	20230508	36400	14.01	20221104	0.36	N	145990	5000	515 억	461947	N	N	3	N	N
11	20231030	150835	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	41350	-100	5	-0.24	88245350	2137	24.91	41450	41500	41000	53800	29050	41450	41294.03	4.48	54	42483	41966	41283	40766	40083	42225	41025	516	12350	5000	31500	50	1	10313449	4265	6.40	0.33	12	0.02	6458.00	123934.00	53300	20230508	-22.42	35750	20221026	15.66	53300	-22.42	20230508	38100	8.53	20230103	53300	-22.42	20230508	36400	13.60	20221104	0.36	N	145990	5000	515 억	461947	N	N	7	N	N
12	20231030	140832	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	41350	-100	5	-0.24	73105400	1771	20.64	41450	41500	41000	53800	29050	41450	41279.16	4.48	141	42483	41966	41283	40766	40083	42225	41025	516	12350	5000	31500	50	1	10313449	4265	6.40	0.33	12	0.02	6458.00	123934.00	53300	20230508	-22.42	35750	20221026	15.66	53300	-22.42	20230508	38100	8.53	20230103	53300	-22.42	20230508	36400	13.60	20221104	0.36	N	145990	5000	515 억	461947	N	N	7	N	N
13	20231030	130835	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	41500	50	2	0.12	64217450	1556	18.14	41450	41500	41000	53800	29050	41450	41270.85	4.48	143	42483	41966	41283	40766	40083	42225	41025	516	12350	5000	31500	50	1	10313449	4280	6.43	0.33	12	0.02	6458.00	123934.00	53300	20230508	-22.14	35750	20221026	16.08	53300	-22.14	20230508	38100	8.92	20230103	53300	-22.14	20230508	36400	14.01	20221104	0.36	N	145990	5000	515 억	461947	N	N	7	N	N
14	20231030	120830	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	41400	-50	5	-0.12	51200350	1242	14.48	41450	41450	41000	53800	29050	41450	41224.11	4.48	156	42483	41966	41283	40766	40083	42225	41025	516	12350	5000	31500	50	1	10313449	4270	6.41	0.33	12	0.01	6458.00	123934.00	53300	20230508	-22.33	35750	20221026	15.80	53300	-22.33	20230508	38100	8.66	20230103	53300	-22.33	20230508	36400	13.74	20221104	0.36	N	145990	5000	515 억	461947	N	N	7	N	N
15	20231030	110830	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	41250	-200	5	-0.48	47397700	1150	13.40	41450	41450	41000	53800	29050	41450	41215.39	4.48	224	42483	41966	41283	40766	40083	42225	41025	516	12350	5000	31500	50	1	10313449	4254	6.39	0.33	12	0.01	6458.00	123934.00	53300	20230508	-22.61	35750	20221026	15.38	53300	-22.61	20230508	38100	8.27	20230103	53300	-22.61	20230508	36400	13.32	20221104	0.36	N	145990	5000	515 억	461947	N	N	7	N	N
16	20231030	100828	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	41150	-300	5	-0.72	35765000	867	10.10	41450	41450	41000	53800	29050	41450	41251.44	4.48	180	42483	41966	41283	40766	40083	42225	41025	516	12350	5000	31500	50	1	10313449	4244	6.37	0.33	12	0.01	6458.00	123934.00	53300	20230508	-22.80	35750	20221026	15.10	53300	-22.80	20230508	38100	8.01	20230103	53300	-22.80	20230508	36400	13.05	20221104	0.36	N	145990	5000	515 억	461947	N	N	7	N	N
17	20231030	090826	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	41150	-300	5	-0.72	14245600	345	4.02	41450	41450	41150	53800	29050	41450	41291.59	4.48	11	42483	41966	41283	40766	40083	42225	41025	516	12350	5000	31500	50	1	10313449	4244	6.37	0.33	12	0.00	6458.00	123934.00	53300	20230508	-22.80	35750	20221026	15.10	53300	-22.80	20230508	38100	8.01	20230103	53300	-22.80	20230508	36400	13.05	20221104	0.36	N	145990	5000	515 억	461947	N	N	7	N	N
18	20231027	160754	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	41450	250	2	0.61	352229950	8547	111.83	41250	41800	40600	53500	28850	41200	41208.37	4.47	1234	42400	41800	41350	40750	40300	41575	40525	516	12300	5000	31310	50	1	10313449	4275	6.42	0.33	12	0.08	6458.00	123934.00	53300	20230508	-22.23	35750	20221026	15.94	53300	-22.23	20230508	38100	8.79	20230103	53300	-22.23	20230508	36000	15.14	20221027	0.36	N	145990	5000	515 억	460717	N	N	7	N	N
19	20231027	150828	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	41350	150	2	0.36	330454750	8021	104.95	41250	41800	40600	53500	28850	41200	41198.70	4.47	1282	42400	41800	41350	40750	40300	41575	40525	516	12300	5000	31310	50	1	10313449	4265	6.40	0.33	12	0.08	6458.00	123934.00	53300	20230508	-22.42	35750	20221026	15.66	53300	-22.42	20230508	38100	8.53	20230103	53300	-22.42	20230508	36000	14.86	20221027	0.36	N	145990	5000	515 억	460717	N	N	1	N	N
20	20231027	140826	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	41450	250	2	0.61	285685450	6938	90.78	41250	41800	40600	53500	28850	41200	41176.92	4.47	994	42400	41800	41350	40750	40300	41575	40525	516	12300	5000	31310	50	1	10313449	4275	6.42	0.33	12	0.07	6458.00	123934.00	53300	20230508	-22.23	35750	20221026	15.94	53300	-22.23	20230508	38100	8.79	20230103	53300	-22.23	20230508	36000	15.14	20221027	0.36	N	145990	5000	515 억	460717	N	N	1	N	N
21	20231027	130817	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	41250	50	2	0.12	253636500	6162	80.62	41250	41800	40600	53500	28850	41200	41161.39	4.47	1151	42400	41800	41350	40750	40300	41575	40525	516	12300	5000	31310	50	1	10313449	4254	6.39	0.33	12	0.06	6458.00	123934.00	53300	20230508	-22.61	35750	20221026	15.38	53300	-22.61	20230508	38100	8.27	20230103	53300	-22.61	20230508	36000	14.58	20221027	0.36	N	145990	5000	515 억	460717	N	N	1	N	N
22	20231027	120830	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	41300	100	2	0.24	223337300	5429	71.03	41250	41800	40600	53500	28850	41200	41137.83	4.47	1207	42400	41800	41350	40750	40300	41575	40525	516	12300	5000	31310	50	1	10313449	4259	6.40	0.33	12	0.05	6458.00	123934.00	53300	20230508	-22.51	35750	20221026	15.52	53300	-22.51	20230508	38100	8.40	20230103	53300	-22.51	20230508	36000	14.72	20221027	0.36	N	145990	5000	515 억	460717	N	N	1	N	N
23	20231027	110835	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	41500	300	2	0.73	196576000	4782	62.57	41250	41800	40600	53500	28850	41200	41107.49	4.47	962	42400	41800	41350	40750	40300	41575	40525	516	12300	5000	31310	50	1	10313449	4280	6.43	0.33	12	0.05	6458.00	123934.00	53300	20230508	-22.14	35750	20221026	16.08	53300	-22.14	20230508	38100	8.92	20230103	53300	-22.14	20230508	36000	15.28	20221027	0.36	N	145990	5000	515 억	460717	N	N	1	N	N
24	20231027	100826	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	41050	-150	5	-0.36	127542850	3110	40.69	41250	41800	40600	53500	28850	41200	41010.56	4.47	286	42400	41800	41350	40750	40300	41575	40525	516	12300	5000	31310	50	1	10313449	4234	6.36	0.33	12	0.03	6458.00	123934.00	53300	20230508	-22.98	35750	20221026	14.83	53300	-22.98	20230508	38100	7.74	20230103	53300	-22.98	20230508	36000	14.03	20221027	0.36	N	145990	5000	515 억	460717	N	N	1	N	N
25	20231027	090824	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	41350	150	2	0.36	12440550	301	3.94	41250	41800	41200	53500	28850	41200	41330.73	4.47	120	42400	41800	41350	40750	40300	41575	40525	516	12300	5000	31310	50	1	10313449	4265	6.40	0.33	12	0.00	6458.00	123934.00	53300	20230508	-22.42	35750	20221026	15.66	53300	-22.42	20230508	38100	8.53	20230103	53300	-22.42	20230508	36000	14.86	20221027	0.36	N	145990	5000	515 억	460717	N	N	1	N	N
26	20231026	160814	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	41200	-600	5	-1.44	315756800	7643	69.31	41800	41950	40900	54300	29300	41800	41315.51	4.48	-1377	42900	42350	41800	41250	40700	42625	41525	516	12500	5000	31760	50	1	10313449	4249	6.38	0.33	12	0.07	6458.00	123934.00	53300	20230508	-22.70	35400	20221024	16.38	53300	-22.70	20230508	38100	8.14	20230103	53300	-22.70	20230508	35750	15.24	20221026	0.36	N	145990	5000	515 억	462306	N	N	1	N	N
27	20231026	150814	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	41250	-550	5	-1.32	298531400	7225	65.52	41800	41950	40900	54300	29300	41800	41319.22	4.48	-1264	42900	42350	41800	41250	40700	42625	41525	516	12500	5000	31760	50	1	10313449	4254	6.39	0.33	12	0.07	6458.00	123934.00	53300	20230508	-22.61	35400	20221024	16.53	53300	-22.61	20230508	38100	8.27	20230103	53300	-22.61	20230508	35750	15.38	20221026	0.36	N	145990	5000	515 억	462306	N	N	394	N	N
28	20231026	140816	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	41200	-600	5	-1.44	251954350	6093	55.26	41800	41950	40900	54300	29300	41800	41351.44	4.48	-1141	42900	42350	41800	41250	40700	42625	41525	516	12500	5000	31760	50	1	10313449	4249	6.38	0.33	12	0.06	6458.00	123934.00	53300	20230508	-22.70	35400	20221024	16.38	53300	-22.70	20230508	38100	8.14	20230103	53300	-22.70	20230508	35750	15.24	20221026	0.36	N	145990	5000	515 억	462306	N	N	394	N	N
29	20231026	130814	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	41350	-450	5	-1.08	177902450	4297	38.97	41800	41950	40900	54300	29300	41800	41401.55	4.48	-1122	42900	42350	41800	41250	40700	42625	41525	516	12500	5000	31760	50	1	10313449	4265	6.40	0.33	12	0.04	6458.00	123934.00	53300	20230508	-22.42	35400	20221024	16.81	53300	-22.42	20230508	38100	8.53	20230103	53300	-22.42	20230508	35750	15.66	20221026	0.36	N	145990	5000	515 억	462306	N	N	394	N	N
30	20231026	120810	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	41350	-450	5	-1.08	154059200	3721	33.74	41800	41950	40900	54300	29300	41800	41402.63	4.48	-1319	42900	42350	41800	41250	40700	42625	41525	516	12500	5000	31760	50	1	10313449	4265	6.40	0.33	12	0.04	6458.00	123934.00	53300	20230508	-22.42	35400	20221024	16.81	53300	-22.42	20230508	38100	8.53	20230103	53300	-22.42	20230508	35750	15.66	20221026	0.36	N	145990	5000	515 억	462306	N	N	394	N	N
31	20231026	110820	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	41500	-300	5	-0.72	118402150	2859	25.93	41800	41950	40900	54300	29300	41800	41413.83	4.48	-828	42900	42350	41800	41250	40700	42625	41525	516	12500	5000	31760	50	1	10313449	4280	6.43	0.33	12	0.03	6458.00	123934.00	53300	20230508	-22.14	35400	20221024	17.23	53300	-22.14	20230508	38100	8.92	20230103	53300	-22.14	20230508	35750	16.08	20221026	0.36	N	145990	5000	515 억	462306	N	N	394	N	N
32	20231026	100817	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	41150	-650	5	-1.56	57330200	1391	12.61	41800	41800	40900	54300	29300	41800	41215.10	4.48	-329	42900	42350	41800	41250	40700	42625	41525	516	12500	5000	31760	50	1	10313449	4244	6.37	0.33	12	0.01	6458.00	123934.00	53300	20230508	-22.80	35400	20221024	16.24	53300	-22.80	20230508	38100	8.01	20230103	53300	-22.80	20230508	35750	15.10	20221026	0.36	N	145990	5000	515 억	462306	N	N	394	N	N
33	20231026	090815	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	41450	-350	5	-0.84	10668400	257	2.33	41800	41800	41450	54300	29300	41800	41511.28	4.48	-113	42900	42350	41800	41250	40700	42625	41525	516	12500	5000	31760	50	1	10313449	4275	6.42	0.33	12	0.00	6458.00	123934.00	53300	20230508	-22.23	35400	20221024	17.09	53300	-22.23	20230508	38100	8.79	20230103	53300	-22.23	20230508	35750	15.94	20221026	0.36	N	145990	5000	515 억	462306	N	N	394	N	N
34	20231025	160817	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	41800	600	2	1.46	462410000	10999	242.27	41650	42350	41250	53500	28850	41200	42041.09	4.46	3695	42066	41632	41066	40632	40066	41850	40850	516	12300	5000	31310	50	1	10313449	4311	6.47	0.34	12	0.11	6458.00	123934.00	53300	20230508	-21.58	34800	20221021	20.11	53300	-21.58	20230508	38100	9.71	20230103	53300	-21.58	20230508	35750	16.92	20221026	0.37	N	145990	5000	515 억	460250	N	N	394	N	N
35	20231025	150817	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	42200	1000	2	2.43	442825200	10532	231.98	41650	42350	41250	53500	28850	41200	42045.69	4.46	3605	42066	41632	41066	40632	40066	41850	40850	516	12300	5000	31310	50	1	10313449	4352	6.53	0.34	12	0.10	6458.00	123934.00	53300	20230508	-20.83	34800	20221021	21.26	53300	-20.83	20230508	38100	10.76	20230103	53300	-20.83	20230508	35750	18.04	20221026	0.37	N	145990	5000	515 억	460250	N	N	168	N	N
36	20231025	140811	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	42200	1000	2	2.43	394703750	9392	206.87	41650	42350	41250	53500	28850	41200	42025.53	4.46	3502	42066	41632	41066	40632	40066	41850	40850	516	12300	5000	31310	50	1	10313449	4352	6.53	0.34	12	0.09	6458.00	123934.00	53300	20230508	-20.83	34800	20221021	21.26	53300	-20.83	20230508	38100	10.76	20230103	53300	-20.83	20230508	35750	18.04	20221026	0.37	N	145990	5000	515 억	460250	N	N	168	N	N
37	20231025	130813	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	42050	850	2	2.06	345683550	8228	181.23	41650	42350	41250	53500	28850	41200	42013.07	4.46	3046	42066	41632	41066	40632	40066	41850	40850	516	12300	5000	31310	50	1	10313449	4337	6.51	0.34	12	0.08	6458.00	123934.00	53300	20230508	-21.11	34800	20221021	20.83	53300	-21.11	20230508	38100	10.37	20230103	53300	-21.11	20230508	35750	17.62	20221026	0.37	N	145990	5000	515 억	460250	N	N	168	N	N
38	20231025	120813	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	42150	950	2	2.31	275675550	6561	144.52	41650	42350	41250	53500	28850	41200	42017.31	4.46	2663	42066	41632	41066	40632	40066	41850	40850	516	12300	5000	31310	50	1	10313449	4347	6.53	0.34	12	0.06	6458.00	123934.00	53300	20230508	-20.92	34800	20221021	21.12	53300	-20.92	20230508	38100	10.63	20230103	53300	-20.92	20230508	35750	17.90	20221026	0.37	N	145990	5000	515 억	460250	N	N	168	N	N
39	20231025	110815	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	42200	1000	2	2.43	239704950	5709	125.75	41650	42350	41250	53500	28850	41200	41987.20	4.46	2410	42066	41632	41066	40632	40066	41850	40850	516	12300	5000	31310	50	1	10313449	4352	6.53	0.34	12	0.06	6458.00	123934.00	53300	20230508	-20.83	34800	20221021	21.26	53300	-20.83	20230508	38100	10.76	20230103	53300	-20.83	20230508	35750	18.04	20221026	0.37	N	145990	5000	515 억	460250	N	N	168	N	N
40	20231025	100816	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	41900	700	2	1.70	102488500	2451	53.99	41650	42000	41250	53500	28850	41200	41814.97	4.46	1378	42066	41632	41066	40632	40066	41850	40850	516	12300	5000	31310	50	1	10313449	4321	6.49	0.34	12	0.02	6458.00	123934.00	53300	20230508	-21.39	34800	20221021	20.40	53300	-21.39	20230508	38100	9.97	20230103	53300	-21.39	20230508	35750	17.20	20221026	0.37	N	145990	5000	515 억	460250	N	N	168	N	N
41	20231025	090810	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	41650	450	2	1.09	2583200	62	1.37	41650	41750	41250	53500	28850	41200	41664.52	4.46	3	42066	41632	41066	40632	40066	41850	40850	516	12300	5000	31310	50	1	10313449	4296	6.45	0.34	12	0.00	6458.00	123934.00	53300	20230508	-21.86	34800	20221021	19.68	53300	-21.86	20230508	38100	9.32	20230103	53300	-21.86	20230508	35750	16.50	20221026	0.37	N	145990	5000	515 억	460250	N	N	168	N	N
42	20231024	160755	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	41200	700	2	1.73	185908300	4540	49.72	40850	41500	40500	52600	28350	40500	40948.08	4.47	788	41300	40900	40450	40050	39600	41100	40250	516	12100	5000	30780	50	1	10313449	4249	6.38	0.33	12	0.04	6458.00	123934.00	53300	20230508	-22.70	34800	20221021	18.39	53300	-22.70	20230508	38100	8.14	20230103	53300	-22.70	20230508	35400	16.38	20221024	0.37	N	145990	5000	515 억	460762	N	N	168	N	N
43	20231024	150808	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	41450	950	2	2.35	175131150	4279	46.86	40850	41500	40500	52600	28350	40500	40928.06	4.47	814	41300	40900	40450	40050	39600	41100	40250	516	12100	5000	30780	50	1	10313449	4275	6.42	0.33	12	0.04	6458.00	123934.00	53300	20230508	-22.23	34800	20221021	19.11	53300	-22.23	20230508	38100	8.79	20230103	53300	-22.23	20230508	35400	17.09	20221024	0.37	N	145990	5000	515 억	460762	N	N	461	N	N
44	20231024	140753	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	41200	700	2	1.73	147080100	3599	39.41	40850	41300	40500	52600	28350	40500	40866.94	4.47	584	41300	40900	40450	40050	39600	41100	40250	516	12100	5000	30780	50	1	10313449	4249	6.38	0.33	12	0.03	6458.00	123934.00	53300	20230508	-22.70	34800	20221021	18.39	53300	-22.70	20230508	38100	8.14	20230103	53300	-22.70	20230508	35400	16.38	20221024	0.37	N	145990	5000	515 억	460762	N	N	461	N	N
45	20231024	130759	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	40900	400	2	0.99	124832050	3056	33.46	40850	41150	40500	52600	28350	40500	40848.18	4.47	339	41300	40900	40450	40050	39600	41100	40250	516	12100	5000	30780	50	1	10313449	4218	6.33	0.33	12	0.03	6458.00	123934.00	53300	20230508	-23.26	34800	20221021	17.53	53300	-23.26	20230508	38100	7.35	20230103	53300	-23.26	20230508	35400	15.54	20221024	0.37	N	145990	5000	515 억	460762	N	N	461	N	N
46	20231024	120807	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	40900	400	2	0.99	123278550	3018	33.05	40850	41150	40500	52600	28350	40500	40847.76	4.47	328	41300	40900	40450	40050	39600	41100	40250	516	12100	5000	30780	50	1	10313449	4218	6.33	0.33	12	0.03	6458.00	123934.00	53300	20230508	-23.26	34800	20221021	17.53	53300	-23.26	20230508	38100	7.35	20230103	53300	-23.26	20230508	35400	15.54	20221024	0.37	N	145990	5000	515 억	460762	N	N	461	N	N
47	20231024	110802	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	40850	350	2	0.86	109495650	2681	29.36	40850	41150	40500	52600	28350	40500	40841.35	4.47	237	41300	40900	40450	40050	39600	41100	40250	516	12100	5000	30780	50	1	10313449	4213	6.33	0.33	12	0.03	6458.00	123934.00	53300	20230508	-23.36	34800	20221021	17.39	53300	-23.36	20230508	38100	7.22	20230103	53300	-23.36	20230508	35400	15.40	20221024	0.37	N	145990	5000	515 억	460762	N	N	461	N	N
48	20231024	100755	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	40850	350	2	0.86	69699350	1703	18.65	40850	41150	40700	52600	28350	40500	40927.39	4.47	389	41300	40900	40450	40050	39600	41100	40250	516	12100	5000	30780	50	1	10313449	4213	6.33	0.33	12	0.02	6458.00	123934.00	53300	20230508	-23.36	34800	20221021	17.39	53300	-23.36	20230508	38100	7.22	20230103	53300	-23.36	20230508	35400	15.40	20221024	0.37	N	145990	5000	515 억	460762	N	N	461	N	N
49	20231024	090801	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	41000	500	2	1.23	24115650	590	6.46	40850	41000	40700	52600	28350	40500	40873.98	4.47	276	41300	40900	40450	40050	39600	41100	40250	516	12100	5000	30780	50	1	10313449	4229	6.35	0.33	12	0.01	6458.00	123934.00	53300	20230508	-23.08	34800	20221021	17.82	53300	-23.08	20230508	38100	7.61	20230103	53300	-23.08	20230508	35400	15.82	20221024	0.37	N	145990	5000	515 억	460762	N	N	461	N	N
50	20231023	160749	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	40500	-100	5	-0.25	367036700	9060	44.21	40300	40850	40000	52700	28450	40600	40511.79	4.47	-820	41800	41200	40700	40100	39600	40950	39850	516	12100	5000	30850	50	1	10313449	4177	6.27	0.33	12	0.09	6458.00	123934.00	53300	20230508	-24.02	34800	20221021	16.38	53300	-24.02	20230508	38100	6.30	20230103	53300	-24.02	20230508	35400	14.41	20221024	0.38	N	145990	5000	515 억	461364	N	N	461	N	N
51	20231023	150754	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	40700	100	2	0.25	330027950	8149	39.76	40300	40800	40000	52700	28450	40600	40499.20	4.47	-734	41800	41200	40700	40100	39600	40950	39850	516	12100	5000	30850	50	1	10313449	4198	6.30	0.33	12	0.08	6458.00	123934.00	53300	20230508	-23.64	34800	20221021	16.95	53300	-23.64	20230508	38100	6.82	20230103	53300	-23.64	20230508	35400	14.97	20221024	0.38	N	145990	5000	515 억	461364	N	N	3	N	N
52	20231023	140752	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	40500	-100	5	-0.25	260366950	6434	31.40	40300	40700	40000	52700	28450	40600	40467.35	4.47	-519	41800	41200	40700	40100	39600	40950	39850	516	12100	5000	30850	50	1	10313449	4177	6.27	0.33	12	0.06	6458.00	123934.00	53300	20230508	-24.02	34800	20221021	16.38	53300	-24.02	20230508	38100	6.30	20230103	53300	-24.02	20230508	35400	14.41	20221024	0.38	N	145990	5000	515 억	461364	N	N	3	N	N
53	20231023	130759	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	40550	-50	5	-0.12	187766000	4640	22.64	40300	40700	40000	52700	28450	40600	40466.81	4.47	-410	41800	41200	40700	40100	39600	40950	39850	516	12100	5000	30850	50	1	10313449	4182	6.28	0.33	12	0.04	6458.00	123934.00	53300	20230508	-23.92	34800	20221021	16.52	53300	-23.92	20230508	38100	6.43	20230103	53300	-23.92	20230508	35400	14.55	20221024	0.38	N	145990	5000	515 억	461364	N	N	3	N	N
54	20231023	120750	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	40500	-100	5	-0.25	137398000	3398	16.58	40300	40700	40000	52700	28450	40600	40434.96	4.47	446	41800	41200	40700	40100	39600	40950	39850	516	12100	5000	30850	50	1	10313449	4177	6.27	0.33	12	0.03	6458.00	123934.00	53300	20230508	-24.02	34800	20221021	16.38	53300	-24.02	20230508	38100	6.30	20230103	53300	-24.02	20230508	35400	14.41	20221024	0.38	N	145990	5000	515 억	461364	N	N	3	N	N
55	20231023	110748	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	40650	50	2	0.12	118981500	2944	14.37	40300	40700	40000	52700	28450	40600	40414.91	4.47	780	41800	41200	40700	40100	39600	40950	39850	516	12100	5000	30850	50	1	10313449	4192	6.29	0.33	12	0.03	6458.00	123934.00	53300	20230508	-23.73	34800	20221021	16.81	53300	-23.73	20230508	38100	6.69	20230103	53300	-23.73	20230508	35400	14.83	20221024	0.38	N	145990	5000	515 억	461364	N	N	3	N	N
56	20231023	100742	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	40600	0	3	0.00	112971100	2796	13.64	40300	40650	40000	52700	28450	40600	40404.54	4.47	780	41800	41200	40700	40100	39600	40950	39850	516	12100	5000	30850	50	1	10313449	4187	6.29	0.33	12	0.03	6458.00	123934.00	53300	20230508	-23.83	34800	20221021	16.67	53300	-23.83	20230508	38100	6.56	20230103	53300	-23.83	20230508	35400	14.69	20221024	0.38	N	145990	5000	515 억	461364	N	N	3	N	N
57	20231023	090759	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	40400	-200	5	-0.49	39754600	988	4.82	40300	40450	40000	52700	28450	40600	40237.45	4.47	753	41800	41200	40700	40100	39600	40950	39850	516	12100	5000	30850	50	1	10313449	4167	6.26	0.33	12	0.01	6458.00	123934.00	53300	20230508	-24.20	34800	20221021	16.09	53300	-24.20	20230508	38100	6.04	20230103	53300	-24.20	20230508	35400	14.12	20221024	0.38	N	145990	5000	515 억	461364	N	N	3	N	N
58	20231020	160747	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	40600	-750	5	-1.81	828473450	20438	120.08	41300	41300	40200	53700	28950	41350	40535.66	4.42	5117	43350	42350	41850	40850	40350	42100	40600	516	12350	5000	31420	50	1	10313449	4187	6.29	0.33	12	0.20	6458.00	123934.00	53300	20230508	-23.83	34800	20221021	16.67	53300	-23.83	20230508	38100	6.56	20230103	53300	-23.83	20230508	34800	16.67	20221021	0.38	N	145990	5000	515 억	455896	N	N	3	N	N
59	20231020	150746	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	40700	-650	5	-1.57	800050100	19739	115.98	41300	41300	40200	53700	28950	41350	40531.44	4.42	5059	43350	42350	41850	40850	40350	42100	40600	516	12350	5000	31420	50	1	10313449	4198	6.30	0.33	12	0.19	6458.00	123934.00	53300	20230508	-23.64	34800	20221021	16.95	53300	-23.64	20230508	38100	6.82	20230103	53300	-23.64	20230508	34800	16.95	20221021	0.38	N	145990	5000	515 억	455896	N	N	29	N	N
60	20231020	140752	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	40750	-600	5	-1.45	781518650	19285	113.31	41300	41300	40200	53700	28950	41350	40524.69	4.42	5164	43350	42350	41850	40850	40350	42100	40600	516	12350	5000	31420	50	1	10313449	4203	6.31	0.33	12	0.19	6458.00	123934.00	53300	20230508	-23.55	34800	20221021	17.10	53300	-23.55	20230508	38100	6.96	20230103	53300	-23.55	20230508	34800	17.10	20221021	0.38	N	145990	5000	515 억	455896	N	N	29	N	N
61	20231020	130731	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	40650	-700	5	-1.69	659764050	16283	95.67	41300	41300	40200	53700	28950	41350	40518.58	4.42	4245	43350	42350	41850	40850	40350	42100	40600	516	12350	5000	31420	50	1	10313449	4192	6.29	0.33	12	0.16	6458.00	123934.00	53300	20230508	-23.73	34800	20221021	16.81	53300	-23.73	20230508	38100	6.69	20230103	53300	-23.73	20230508	34800	16.81	20221021	0.38	N	145990	5000	515 억	455896	N	N	29	N	N
62	20231020	120743	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	40550	-800	5	-1.93	623260850	15382	90.38	41300	41300	40200	53700	28950	41350	40518.84	4.42	3816	43350	42350	41850	40850	40350	42100	40600	516	12350	5000	31420	50	1	10313449	4182	6.28	0.33	12	0.15	6458.00	123934.00	53300	20230508	-23.92	34800	20221021	16.52	53300	-23.92	20230508	38100	6.43	20230103	53300	-23.92	20230508	34800	16.52	20221021	0.38	N	145990	5000	515 억	455896	N	N	29	N	N
63	20231020	110751	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	40500	-850	5	-2.06	562952600	13891	81.62	41300	41300	40200	53700	28950	41350	40526.43	4.42	3128	43350	42350	41850	40850	40350	42100	40600	516	12350	5000	31420	50	1	10313449	4177	6.27	0.33	12	0.13	6458.00	123934.00	53300	20230508	-24.02	34800	20221021	16.38	53300	-24.02	20230508	38100	6.30	20230103	53300	-24.02	20230508	34800	16.38	20221021	0.38	N	145990	5000	515 억	455896	N	N	29	N	N
64	20231020	100741	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	40600	-750	5	-1.81	215977000	5300	31.14	41300	41300	40500	53700	28950	41350	40750.38	4.42	756	43350	42350	41850	40850	40350	42100	40600	516	12350	5000	31420	50	1	10313449	4187	6.29	0.33	12	0.05	6458.00	123934.00	53300	20230508	-23.83	34800	20221021	16.67	53300	-23.83	20230508	38100	6.56	20230103	53300	-23.83	20230508	34800	16.67	20221021	0.38	N	145990	5000	515 억	455896	N	N	29	N	N
65	20231020	090743	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	41300	-50	5	-0.12	22640850	549	3.23	41300	41300	41000	53700	28950	41350	41240.16	4.42	323	43350	42350	41850	40850	40350	42100	40600	516	12350	5000	31420	50	1	10313449	4259	6.40	0.33	12	0.01	6458.00	123934.00	53300	20230508	-22.51	34800	20221021	18.68	53300	-22.51	20230508	38100	8.40	20230103	53300	-22.51	20230508	34800	18.68	20221021	0.38	N	145990	5000	515 억	455896	N	N	29	N	N
66	20231019	160740	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	41350	-1600	5	-3.73	700723000	16748	132.99	42500	42850	41350	55800	30100	42950	41839.97	4.44	-2033	43950	43450	43000	42500	42050	43225	42275	516	12850	5000	32640	50	1	10313449	4265	6.40	0.33	12	0.16	6458.00	123934.00	53300	20230508	-22.42	34550	20221017	19.68	53300	-22.42	20230508	38100	8.53	20230103	53300	-22.42	20230508	34800	18.82	20221021	0.37	N	145990	5000	515 억	457923	N	N	29	N	N
67	20231019	150733	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	41450	-1500	5	-3.49	659511850	15752	125.09	42500	42850	41400	55800	30100	42950	41868.45	4.44	-1827	43950	43450	43000	42500	42050	43225	42275	516	12850	5000	32640	50	1	10313449	4275	6.42	0.33	12	0.15	6458.00	123934.00	53300	20230508	-22.23	34550	20221017	19.97	53300	-22.23	20230508	38100	8.79	20230103	53300	-22.23	20230508	34800	19.11	20221021	0.37	N	145990	5000	515 억	457923	N	N	0	N	N
68	20231019	140743	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	41700	-1250	5	-2.91	536150900	12783	101.51	42500	42850	41550	55800	30100	42950	41942.49	4.44	-257	43950	43450	43000	42500	42050	43225	42275	516	12850	5000	32640	50	1	10313449	4301	6.46	0.34	12	0.12	6458.00	123934.00	53300	20230508	-21.76	34550	20221017	20.69	53300	-21.76	20230508	38100	9.45	20230103	53300	-21.76	20230508	34800	19.83	20221021	0.37	N	145990	5000	515 억	457923	N	N	0	N	N
69	20231019	130735	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	41750	-1200	5	-2.79	503487250	11999	95.28	42500	42850	41550	55800	30100	42950	41960.77	4.44	-218	43950	43450	43000	42500	42050	43225	42275	516	12850	5000	32640	50	1	10313449	4306	6.46	0.34	12	0.12	6458.00	123934.00	53300	20230508	-21.67	34550	20221017	20.84	53300	-21.67	20230508	38100	9.58	20230103	53300	-21.67	20230508	34800	19.97	20221021	0.37	N	145990	5000	515 억	457923	N	N	0	N	N
70	20231019	120741	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	41700	-1250	5	-2.91	431081200	10260	81.47	42500	42850	41650	55800	30100	42950	42015.71	4.44	68	43950	43450	43000	42500	42050	43225	42275	516	12850	5000	32640	50	1	10313449	4301	6.46	0.34	12	0.10	6458.00	123934.00	53300	20230508	-21.76	34550	20221017	20.69	53300	-21.76	20230508	38100	9.45	20230103	53300	-21.76	20230508	34800	19.83	20221021	0.37	N	145990	5000	515 억	457923	N	N	0	N	N
71	20231019	110738	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	42000	-950	5	-2.21	274748150	6515	51.74	42500	42850	41950	55800	30100	42950	42171.63	4.44	667	43950	43450	43000	42500	42050	43225	42275	516	12850	5000	32640	50	1	10313449	4332	6.50	0.34	12	0.06	6458.00	123934.00	53300	20230508	-21.20	34550	20221017	21.56	53300	-21.20	20230508	38100	10.24	20230103	53300	-21.20	20230508	34800	20.69	20221021	0.37	N	145990	5000	515 억	457923	N	N	0	N	N
72	20231019	100731	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	42250	-700	5	-1.63	158894900	3759	29.85	42500	42850	42000	55800	30100	42950	42270.52	4.44	589	43950	43450	43000	42500	42050	43225	42275	516	12850	5000	32640	50	1	10313449	4357	6.54	0.34	12	0.04	6458.00	123934.00	53300	20230508	-20.73	34550	20221017	22.29	53300	-20.73	20230508	38100	10.89	20230103	53300	-20.73	20230508	34800	21.41	20221021	0.37	N	145990	5000	515 억	457923	N	N	0	N	N
73	20231019	090741	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	42500	-450	5	-1.05	7577550	178	1.41	42500	42850	42500	55800	30100	42950	42570.51	4.44	-11	43950	43450	43000	42500	42050	43225	42275	516	12850	5000	32640	50	1	10313449	4383	6.58	0.34	12	0.00	6458.00	123934.00	53300	20230508	-20.26	34550	20221017	23.01	53300	-20.26	20230508	38100	11.55	20230103	53300	-20.26	20230508	34800	22.13	20221021	0.37	N	145990	5000	515 억	457923	N	N	0	N	N
74	20231018	160744	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	42950	-250	5	-0.58	541942100	12593	78.36	43300	43500	42550	56100	30250	43200	43035.70	4.47	-3275	44266	43732	43316	42782	42366	43525	42575	516	12900	5000	32830	50	1	10313449	4430	6.65	0.35	12	0.12	6458.00	123934.00	53300	20230508	-19.42	34550	20221017	24.31	53300	-19.42	20230508	38100	12.73	20230103	53300	-19.42	20230508	34800	23.42	20221021	0.36	N	145990	5000	515 억	461033	N	N	0	N	N
75	20231018	150736	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	42950	-250	5	-0.58	528192350	12273	76.37	43300	43500	42550	56100	30250	43200	43036.94	4.47	-3305	44266	43732	43316	42782	42366	43525	42575	516	12900	5000	32830	50	1	10313449	4430	6.65	0.35	12	0.12	6458.00	123934.00	53300	20230508	-19.42	34550	20221017	24.31	53300	-19.42	20230508	38100	12.73	20230103	53300	-19.42	20230508	34800	23.42	20221021	0.36	N	145990	5000	515 억	461033	N	N	0	N	N
76	20231018	140725	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	42850	-350	5	-0.81	484653750	11257	70.05	43300	43500	42550	56100	30250	43200	43053.54	4.47	-2792	44266	43732	43316	42782	42366	43525	42575	516	12900	5000	32830	50	1	10313449	4419	6.64	0.35	12	0.11	6458.00	123934.00	53300	20230508	-19.61	34550	20221017	24.02	53300	-19.61	20230508	38100	12.47	20230103	53300	-19.61	20230508	34800	23.13	20221021	0.36	N	145990	5000	515 억	461033	N	N	0	N	N
77	20231018	130723	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	43050	-150	5	-0.35	319161200	7386	45.96	43300	43500	43000	56100	30250	43200	43211.64	4.47	-2075	44266	43732	43316	42782	42366	43525	42575	516	12900	5000	32830	50	1	10313449	4440	6.67	0.35	12	0.07	6458.00	123934.00	53300	20230508	-19.23	34550	20221017	24.60	53300	-19.23	20230508	38100	12.99	20230103	53300	-19.23	20230508	34800	23.71	20221021	0.36	N	145990	5000	515 억	461033	N	N	0	N	N
78	20231018	120737	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	43300	100	2	0.23	291115100	6736	41.91	43300	43500	43000	56100	30250	43200	43217.80	4.47	-1655	44266	43732	43316	42782	42366	43525	42575	516	12900	5000	32830	50	1	10313449	4466	6.70	0.35	12	0.07	6458.00	123934.00	53300	20230508	-18.76	34550	20221017	25.33	53300	-18.76	20230508	38100	13.65	20230103	53300	-18.76	20230508	34800	24.43	20221021	0.36	N	145990	5000	515 억	461033	N	N	0	N	N
79	20231018	110730	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	43200	0	3	0.00	173382950	4014	24.98	43300	43500	43000	56100	30250	43200	43194.56	4.47	-498	44266	43732	43316	42782	42366	43525	42575	516	12900	5000	32830	50	1	10313449	4455	6.69	0.35	12	0.04	6458.00	123934.00	53300	20230508	-18.95	34550	20221017	25.04	53300	-18.95	20230508	38100	13.39	20230103	53300	-18.95	20230508	34800	24.14	20221021	0.36	N	145990	5000	515 억	461033	N	N	0	N	N
80	20231018	100739	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	43000	-200	5	-0.46	121378450	2810	17.48	43300	43500	43000	56100	30250	43200	43195.18	4.47	57	44266	43732	43316	42782	42366	43525	42575	516	12900	5000	32830	50	1	10313449	4435	6.66	0.35	12	0.03	6458.00	123934.00	53300	20230508	-19.32	34550	20221017	24.46	53300	-19.32	20230508	38100	12.86	20230103	53300	-19.32	20230508	34800	23.56	20221021	0.36	N	145990	5000	515 억	461033	N	N	0	N	N
81	20231018	090727	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	43450	250	2	0.58	17466450	403	2.51	43300	43500	43250	56100	30250	43200	43341.07	4.47	-284	44266	43732	43316	42782	42366	43525	42575	516	12900	5000	32830	50	1	10313449	4481	6.73	0.35	12	0.00	6458.00	123934.00	53300	20230508	-18.48	34550	20221017	25.76	53300	-18.48	20230508	38100	14.04	20230103	53300	-18.48	20230508	34800	24.86	20221021	0.36	N	145990	5000	515 억	461033	N	N	0	N	N
82	20231017	160731	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	43200	-450	5	-1.03	689350050	15919	70.11	43550	43850	42900	56700	30600	43650	43303.65	4.48	-1030	45150	44400	43900	43150	42650	44150	42900	516	13050	5000	33170	50	1	10313449	4455	6.69	0.35	12	0.15	6458.00	123934.00	53300	20230508	-18.95	34400	20221013	25.58	53300	-18.95	20230508	38100	13.39	20230103	53300	-18.95	20230508	34550	25.04	20221017	0.36	N	145990	5000	515 억	462153	N	N	0	N	N
83	20231017	150737	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	43200	-450	5	-1.03	665095100	15358	67.64	43550	43850	42900	56700	30600	43650	43306.10	4.48	-820	45150	44400	43900	43150	42650	44150	42900	516	13050	5000	33170	50	1	10313449	4455	6.69	0.35	12	0.15	6458.00	123934.00	53300	20230508	-18.95	34400	20221013	25.58	53300	-18.95	20230508	38100	13.39	20230103	53300	-18.95	20230508	34550	25.04	20221017	0.36	N	145990	5000	515 억	462153	N	N	0	N	N
84	20231017	140736	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	43200	-450	5	-1.03	465275600	10718	47.20	43550	43850	43000	56700	30600	43650	43410.67	4.48	-1122	45150	44400	43900	43150	42650	44150	42900	516	13050	5000	33170	50	1	10313449	4455	6.69	0.35	12	0.10	6458.00	123934.00	53300	20230508	-18.95	34400	20221013	25.58	53300	-18.95	20230508	38100	13.39	20230103	53300	-18.95	20230508	34550	25.04	20221017	0.36	N	145990	5000	515 억	462153	N	N	0	N	N
85	20231017	130730	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	43450	-200	5	-0.46	289436000	6651	29.29	43550	43850	43300	56700	30600	43650	43517.67	4.48	-857	45150	44400	43900	43150	42650	44150	42900	516	13050	5000	33170	50	1	10313449	4481	6.73	0.35	12	0.06	6458.00	123934.00	53300	20230508	-18.48	34400	20221013	26.31	53300	-18.48	20230508	38100	14.04	20230103	53300	-18.48	20230508	34550	25.76	20221017	0.36	N	145990	5000	515 억	462153	N	N	0	N	N
86	20231017	120735	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	43550	-100	5	-0.23	238801850	5487	24.17	43550	43850	43300	56700	30600	43650	43521.39	4.48	-400	45150	44400	43900	43150	42650	44150	42900	516	13050	5000	33170	50	1	10313449	4492	6.74	0.35	12	0.05	6458.00	123934.00	53300	20230508	-18.29	34400	20221013	26.60	53300	-18.29	20230508	38100	14.30	20230103	53300	-18.29	20230508	34550	26.05	20221017	0.36	N	145990	5000	515 억	462153	N	N	0	N	N
87	20231017	110726	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	43600	-50	5	-0.11	158992850	3653	16.09	43550	43850	43300	56700	30600	43650	43523.91	4.48	-370	45150	44400	43900	43150	42650	44150	42900	516	13050	5000	33170	50	1	10313449	4497	6.75	0.35	12	0.04	6458.00	123934.00	53300	20230508	-18.20	34400	20221013	26.74	53300	-18.20	20230508	38100	14.44	20230103	53300	-18.20	20230508	34550	26.19	20221017	0.36	N	145990	5000	515 억	462153	N	N	0	N	N
88	20231017	100721	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	43650	0	3	0.00	51135850	1172	5.16	43550	43850	43550	56700	30600	43650	43631.27	4.48	-41	45150	44400	43900	43150	42650	44150	42900	516	13050	5000	33170	50	1	10313449	4502	6.76	0.35	12	0.01	6458.00	123934.00	53300	20230508	-18.11	34400	20221013	26.89	53300	-18.11	20230508	38100	14.57	20230103	53300	-18.11	20230508	34550	26.34	20221017	0.36	N	145990	5000	515 억	462153	N	N	0	N	N
89	20231017	090727	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	43650	0	3	0.00	5801650	133	0.59	43550	43700	43550	56700	30600	43650	43621.43	4.48	8	45150	44400	43900	43150	42650	44150	42900	516	13050	5000	33170	50	1	10313449	4502	6.76	0.35	12	0.00	6458.00	123934.00	53300	20230508	-18.11	34400	20221013	26.89	53300	-18.11	20230508	38100	14.57	20230103	53300	-18.11	20230508	34550	26.34	20221017	0.36	N	145990	5000	515 억	462153	N	N	0	N	N
90	20231016	160728	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	43650	-250	5	-0.57	994210500	22597	184.83	43900	44650	43400	57000	30750	43900	44001.72	4.48	-245	44966	44432	43966	43432	42966	44700	43700	516	13100	5000	33360	50	1	10313449	4502	6.76	0.35	12	0.22	6458.00	123934.00	53300	20230508	-18.11	34400	20221013	26.89	53300	-18.11	20230508	38100	14.57	20230103	53300	-18.11	20230508	34550	26.34	20221017	0.36	N	145990	5000	515 억	462534	N	N	0	N	N
91	20231016	150727	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	43600	-300	5	-0.68	963452600	21892	179.06	43900	44650	43400	57000	30750	43900	44009.35	4.48	-250	44966	44432	43966	43432	42966	44700	43700	516	13100	5000	33360	50	1	10313449	4497	6.75	0.35	12	0.21	6458.00	123934.00	53300	20230508	-18.20	34400	20221013	26.74	53300	-18.20	20230508	38100	14.44	20230103	53300	-18.20	20230508	34550	26.19	20221017	0.36	N	145990	5000	515 억	462534	N	N	0	N	N
92	20231016	140729	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	43550	-350	5	-0.80	878761600	19950	163.18	43900	44650	43400	57000	30750	43900	44048.20	4.48	-41	44966	44432	43966	43432	42966	44700	43700	516	13100	5000	33360	50	1	10313449	4492	6.74	0.35	12	0.19	6458.00	123934.00	53300	20230508	-18.29	34400	20221013	26.60	53300	-18.29	20230508	38100	14.30	20230103	53300	-18.29	20230508	34550	26.05	20221017	0.36	N	145990	5000	515 억	462534	N	N	0	N	N
93	20231016	130723	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	43800	-100	5	-0.23	740665800	16778	137.23	43900	44650	43800	57000	30750	43900	44145.06	4.48	-522	44966	44432	43966	43432	42966	44700	43700	516	13100	5000	33360	50	1	10313449	4517	6.78	0.35	12	0.16	6458.00	123934.00	53300	20230508	-17.82	34400	20221013	27.33	53300	-17.82	20230508	38100	14.96	20230103	53300	-17.82	20230508	34550	26.77	20221017	0.36	N	145990	5000	515 억	462534	N	N	0	N	N
94	20231016	120723	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	44100	200	2	0.46	629864550	14260	116.64	43900	44650	43800	57000	30750	43900	44170.02	4.48	533	44966	44432	43966	43432	42966	44700	43700	516	13100	5000	33360	50	1	10313449	4548	6.83	0.36	12	0.14	6458.00	123934.00	53300	20230508	-17.26	34400	20221013	28.20	53300	-17.26	20230508	38100	15.75	20230103	53300	-17.26	20230508	34550	27.64	20221017	0.36	N	145990	5000	515 억	462534	N	N	0	N	N
95	20231016	110719	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	43950	50	2	0.11	406018750	9192	75.18	43900	44650	43800	57000	30750	43900	44170.88	4.48	26	44966	44432	43966	43432	42966	44700	43700	516	13100	5000	33360	50	1	10313449	4533	6.81	0.35	12	0.09	6458.00	123934.00	53300	20230508	-17.54	34400	20221013	27.76	53300	-17.54	20230508	38100	15.35	20230103	53300	-17.54	20230508	34550	27.21	20221017	0.36	N	145990	5000	515 억	462534	N	N	0	N	N
96	20231016	100715	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	44000	100	2	0.23	79805350	1817	14.86	43900	44150	43800	57000	30750	43900	43921.49	4.48	-93	44966	44432	43966	43432	42966	44700	43700	516	13100	5000	33360	50	1	10313449	4538	6.81	0.36	12	0.02	6458.00	123934.00	53300	20230508	-17.45	34400	20221013	27.91	53300	-17.45	20230508	38100	15.49	20230103	53300	-17.45	20230508	34550	27.35	20221017	0.36	N	145990	5000	515 억	462534	N	N	0	N	N
97	20231016	090718	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	44000	100	2	0.23	20199400	460	3.76	43900	44000	43900	57000	30750	43900	43911.74	4.48	-46	44966	44432	43966	43432	42966	44700	43700	516	13100	5000	33360	50	1	10313449	4538	6.81	0.36	12	0.00	6458.00	123934.00	53300	20230508	-17.45	34400	20221013	27.91	53300	-17.45	20230508	38100	15.49	20230103	53300	-17.45	20230508	34550	27.35	20221017	0.36	N	145990	5000	515 억	462534	N	N	0	N	N
98	20231012	160739	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	43750	-550	5	-1.24	624700950	14238	71.90	44300	44500	43350	57500	31050	44300	43875.61	4.45	-125	45633	44966	44283	43616	42933	44625	43275	516	13200	5000	33660	50	1	10313449	4512	6.77	0.35	12	0.14	6458.00	123934.00	53300	20230508	-17.92	34400	20221013	27.18	53300	-17.92	20230508	38100	14.83	20230103	53300	-17.92	20230508	34400	27.18	20221013	0.34	N	145990	5000	515 억	459168	N	N	1	N	N
99	20231012	150723	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	43550	-750	5	-1.69	583639050	13299	67.16	44300	44500	43350	57500	31050	44300	43885.94	4.45	-149	45633	44966	44283	43616	42933	44625	43275	516	13200	5000	33660	50	1	10313449	4492	6.74	0.35	12	0.13	6458.00	123934.00	53300	20230508	-18.29	34400	20221013	26.60	53300	-18.29	20230508	38100	14.30	20230103	53300	-18.29	20230508	34400	26.60	20221013	0.34	N	145990	5000	515 억	459168	N	N	2	N	N
100	20231012	140722	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	43850	-450	5	-1.02	398897750	9065	45.78	44300	44500	43600	57500	31050	44300	44004.16	4.45	-418	45633	44966	44283	43616	42933	44625	43275	516	13200	5000	33660	50	1	10313449	4522	6.79	0.35	12	0.09	6458.00	123934.00	53300	20230508	-17.73	34400	20221013	27.47	53300	-17.73	20230508	38100	15.09	20230103	53300	-17.73	20230508	34400	27.47	20221013	0.34	N	145990	5000	515 억	459168	N	N	2	N	N
101	20231012	130724	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	43950	-350	5	-0.79	361102750	8205	41.43	44300	44500	43600	57500	31050	44300	44010.09	4.45	-331	45633	44966	44283	43616	42933	44625	43275	516	13200	5000	33660	50	1	10313449	4533	6.81	0.35	12	0.08	6458.00	123934.00	53300	20230508	-17.54	34400	20221013	27.76	53300	-17.54	20230508	38100	15.35	20230103	53300	-17.54	20230508	34400	27.76	20221013	0.34	N	145990	5000	515 억	459168	N	N	2	N	N
102	20231012	120732	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	44100	-200	5	-0.45	290170200	6592	33.29	44300	44500	43600	57500	31050	44300	44018.54	4.45	-209	45633	44966	44283	43616	42933	44625	43275	516	13200	5000	33660	50	1	10313449	4548	6.83	0.36	12	0.06	6458.00	123934.00	53300	20230508	-17.26	34400	20221013	28.20	53300	-17.26	20230508	38100	15.75	20230103	53300	-17.26	20230508	34400	28.20	20221013	0.34	N	145990	5000	515 억	459168	N	N	2	N	N
103	20231012	110731	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	44050	-250	5	-0.56	266661750	6058	30.59	44300	44500	43600	57500	31050	44300	44018.12	4.45	-416	45633	44966	44283	43616	42933	44625	43275	516	13200	5000	33660	50	1	10313449	4543	6.82	0.36	12	0.06	6458.00	123934.00	53300	20230508	-17.35	34400	20221013	28.05	53300	-17.35	20230508	38100	15.62	20230103	53300	-17.35	20230508	34400	28.05	20221013	0.34	N	145990	5000	515 억	459168	N	N	2	N	N
104	20231012	100726	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	43800	-500	5	-1.13	169822000	3864	19.51	44300	44500	43600	57500	31050	44300	43949.79	4.45	91	45633	44966	44283	43616	42933	44625	43275	516	13200	5000	33660	50	1	10313449	4517	6.78	0.35	12	0.04	6458.00	123934.00	53300	20230508	-17.82	34400	20221013	27.33	53300	-17.82	20230508	38100	14.96	20230103	53300	-17.82	20230508	34400	27.33	20221013	0.34	N	145990	5000	515 억	459168	N	N	2	N	N
105	20231012	090732	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	44250	-50	5	-0.11	25296000	571	2.88	44300	44500	44250	57500	31050	44300	44301.23	4.45	-374	45633	44966	44283	43616	42933	44625	43275	516	13200	5000	33660	50	1	10313449	4564	6.85	0.36	12	0.01	6458.00	123934.00	53300	20230508	-16.98	34400	20221013	28.63	53300	-16.98	20230508	38100	16.14	20230103	53300	-16.98	20230508	34400	28.63	20221013	0.34	N	145990	5000	515 억	459168	N	N	2	N	N
106	20231011	160722	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	44300	-150	5	-0.34	864821900	19628	73.02	44950	44950	43600	57700	31150	44450	44060.59	4.49	-3783	45883	45166	44583	43866	43283	44875	43575	516	13250	5000	33780	50	1	10313449	4569	6.86	0.36	12	0.19	6458.00	123934.00	53300	20230508	-16.89	34400	20221013	28.78	53300	-16.89	20230508	38100	16.27	20230103	53300	-16.89	20230508	34400	28.78	20221013	0.34	N	145990	5000	515 억	463151	N	N	2	N	N
107	20231011	150725	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	44250	-200	5	-0.45	829981150	18841	70.09	44950	44950	43600	57700	31150	44450	44051.86	4.49	-3239	45883	45166	44583	43866	43283	44875	43575	516	13250	5000	33780	50	1	10313449	4564	6.85	0.36	12	0.18	6458.00	123934.00	53300	20230508	-16.98	34400	20221013	28.63	53300	-16.98	20230508	38100	16.14	20230103	53300	-16.98	20230508	34400	28.63	20221013	0.34	N	145990	5000	515 억	463151	N	N	0	N	N
108	20231011	140729	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	43900	-550	5	-1.24	718166950	16304	60.65	44950	44950	43600	57700	31150	44450	44048.51	4.49	-2238	45883	45166	44583	43866	43283	44875	43575	516	13250	5000	33780	50	1	10313449	4528	6.80	0.35	12	0.16	6458.00	123934.00	53300	20230508	-17.64	34400	20221013	27.62	53300	-17.64	20230508	38100	15.22	20230103	53300	-17.64	20230508	34400	27.62	20221013	0.34	N	145990	5000	515 억	463151	N	N	0	N	N
109	20231011	130719	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	43800	-650	5	-1.46	616412500	13991	52.05	44950	44950	43600	57700	31150	44450	44057.79	4.49	-1259	45883	45166	44583	43866	43283	44875	43575	516	13250	5000	33780	50	1	10313449	4517	6.78	0.35	12	0.14	6458.00	123934.00	53300	20230508	-17.82	34400	20221013	27.33	53300	-17.82	20230508	38100	14.96	20230103	53300	-17.82	20230508	34400	27.33	20221013	0.34	N	145990	5000	515 억	463151	N	N	0	N	N
110	20231011	120734	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	43850	-600	5	-1.35	496233450	11245	41.83	44950	44950	43700	57700	31150	44450	44129.25	4.49	-991	45883	45166	44583	43866	43283	44875	43575	516	13250	5000	33780	50	1	10313449	4522	6.79	0.35	12	0.11	6458.00	123934.00	53300	20230508	-17.73	34400	20221013	27.47	53300	-17.73	20230508	38100	15.09	20230103	53300	-17.73	20230508	34400	27.47	20221013	0.34	N	145990	5000	515 억	463151	N	N	0	N	N
111	20231011	110727	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	44000	-450	5	-1.01	367182450	8301	30.88	44950	44950	43800	57700	31150	44450	44233.52	4.49	-5	45883	45166	44583	43866	43283	44875	43575	516	13250	5000	33780	50	1	10313449	4538	6.81	0.36	12	0.08	6458.00	123934.00	53300	20230508	-17.45	34400	20221013	27.91	53300	-17.45	20230508	38100	15.49	20230103	53300	-17.45	20230508	34400	27.91	20221013	0.34	N	145990	5000	515 억	463151	N	N	0	N	N
112	20231011	100724	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	44000	-450	5	-1.01	284372050	6417	23.87	44950	44950	43950	57700	31150	44450	44315.42	4.49	605	45883	45166	44583	43866	43283	44875	43575	516	13250	5000	33780	50	1	10313449	4538	6.81	0.36	12	0.06	6458.00	123934.00	53300	20230508	-17.45	34400	20221013	27.91	53300	-17.45	20230508	38100	15.49	20230103	53300	-17.45	20230508	34400	27.91	20221013	0.34	N	145990	5000	515 억	463151	N	N	0	N	N
113	20231011	090728	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	44700	250	2	0.56	6359350	142	0.53	44950	44950	44700	57700	31150	44450	44784.15	4.49	6	45883	45166	44583	43866	43283	44875	43575	516	13250	5000	33780	50	1	10313449	4610	6.92	0.36	12	0.00	6458.00	123934.00	53300	20230508	-16.14	34400	20221013	29.94	53300	-16.14	20230508	38100	17.32	20230103	53300	-16.14	20230508	34400	29.94	20221013	0.34	N	145990	5000	515 억	463151	N	N	0	N	N
114	20231010	160719	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	44450	450	2	1.02	1202455100	26881	258.20	44500	45300	44000	57200	30800	44000	44732.84	4.47	2183	44866	44432	43716	43282	42566	44650	43500	516	13200	5000	33440	50	1	10313449	4584	6.88	0.36	12	0.26	6458.00	123934.00	53300	20230508	-16.60	34400	20221013	29.22	53300	-16.60	20230508	38100	16.67	20230103	53300	-16.60	20230508	34400	29.22	20221013	0.35	N	145990	5000	515 억	460767	N	N	0	N	N
115	20231010	150717	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	44150	150	2	0.34	1165536300	26048	250.20	44500	45300	44000	57200	30800	44000	44745.71	4.47	2129	44866	44432	43716	43282	42566	44650	43500	516	13200	5000	33440	50	1	10313449	4553	6.84	0.36	12	0.25	6458.00	123934.00	53300	20230508	-17.17	34400	20221013	28.34	53300	-17.17	20230508	38100	15.88	20230103	53300	-17.17	20230508	34400	28.34	20221013	0.35	N	145990	5000	515 억	460767	N	N	0	N	N
116	20231010	140721	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	44350	350	2	0.80	988500850	22041	211.71	44500	45300	44200	57200	30800	44000	44848.28	4.47	2333	44866	44432	43716	43282	42566	44650	43500	516	13200	5000	33440	50	1	10313449	4574	6.87	0.36	12	0.21	6458.00	123934.00	53300	20230508	-16.79	34400	20221013	28.92	53300	-16.79	20230508	38100	16.40	20230103	53300	-16.79	20230508	34400	28.92	20221013	0.35	N	145990	5000	515 억	460767	N	N	0	N	N
117	20231010	130714	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	44350	350	2	0.80	907589250	20214	194.16	44500	45300	44350	57200	30800	44000	44899.04	4.47	2240	44866	44432	43716	43282	42566	44650	43500	516	13200	5000	33440	50	1	10313449	4574	6.87	0.36	12	0.20	6458.00	123934.00	53300	20230508	-16.79	34400	20221013	28.92	53300	-16.79	20230508	38100	16.40	20230103	53300	-16.79	20230508	34400	28.92	20221013	0.35	N	145990	5000	515 억	460767	N	N	0	N	N
118	20231010	120713	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	44850	850	2	1.93	739600150	16445	157.96	44500	45300	44450	57200	30800	44000	44974.17	4.47	2442	44866	44432	43716	43282	42566	44650	43500	516	13200	5000	33440	50	1	10313449	4626	6.94	0.36	12	0.16	6458.00	123934.00	53300	20230508	-15.85	34400	20221013	30.38	53300	-15.85	20230508	38100	17.72	20230103	53300	-15.85	20230508	34400	30.38	20221013	0.35	N	145990	5000	515 억	460767	N	N	0	N	N
119	20231010	110701	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	44950	950	2	2.16	687493800	15284	146.81	44500	45300	44450	57200	30800	44000	44981.27	4.47	2601	44866	44432	43716	43282	42566	44650	43500	516	13200	5000	33440	50	1	10313449	4636	6.96	0.36	12	0.15	6458.00	123934.00	53300	20230508	-15.67	34400	20221013	30.67	53300	-15.67	20230508	38100	17.98	20230103	53300	-15.67	20230508	34400	30.67	20221013	0.35	N	145990	5000	515 억	460767	N	N	0	N	N
120	20231010	100708	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	45050	1050	2	2.39	559542250	12441	119.50	44500	45300	44450	57200	30800	44000	44975.67	4.47	2359	44866	44432	43716	43282	42566	44650	43500	516	13200	5000	33440	50	1	10313449	4646	6.98	0.36	12	0.12	6458.00	123934.00	53300	20230508	-15.48	34400	20221013	30.96	53300	-15.48	20230508	38100	18.24	20230103	53300	-15.48	20230508	34400	30.96	20221013	0.35	N	145990	5000	515 억	460767	N	N	0	N	N
121	20231010	090702	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	44800	800	2	1.82	46752950	1049	10.08	44500	44800	44450	57200	30800	44000	44569.07	4.47	271	44866	44432	43716	43282	42566	44650	43500	516	13200	5000	33440	50	1	10313449	4620	6.94	0.36	12	0.01	6458.00	123934.00	53300	20230508	-15.95	34400	20221013	30.23	53300	-15.95	20230508	38100	17.59	20230103	53300	-15.95	20230508	34400	30.23	20221013	0.35	N	145990	5000	515 억	460767	N	N	0	N	N
122	20231006	160711	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	44000	650	2	1.50	455156850	10399	109.74	43000	44150	43000	56300	30350	43350	43766.94	4.45	2051	44516	43932	43616	43032	42716	43775	42875	516	12950	5000	32940	50	1	10313449	4538	6.81	0.36	12	0.10	6458.00	123934.00	53300	20230508	-17.45	34400	20221013	27.91	53300	-17.45	20230508	38100	15.49	20230103	53300	-17.45	20230508	34400	27.91	20221013	0.36	N	145990	5000	515 억	458480	N	N	0	N	N
123	20231006	150700	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	43900	550	2	1.27	426091100	9738	102.76	43000	44150	43000	56300	30350	43350	43755.50	4.45	1920	44516	43932	43616	43032	42716	43775	42875	516	12950	5000	32940	50	1	10313449	4528	6.80	0.35	12	0.09	6458.00	123934.00	53300	20230508	-17.64	34400	20221013	27.62	53300	-17.64	20230508	38100	15.22	20230103	53300	-17.64	20230508	34400	27.62	20221013	0.36	N	145990	5000	515 억	458480	N	N	0	N	N
124	20231006	140701	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	43900	550	2	1.27	375215550	8576	90.50	43000	44150	43000	56300	30350	43350	43751.81	4.45	1757	44516	43932	43616	43032	42716	43775	42875	516	12950	5000	32940	50	1	10313449	4528	6.80	0.35	12	0.08	6458.00	123934.00	53300	20230508	-17.64	34400	20221013	27.62	53300	-17.64	20230508	38100	15.22	20230103	53300	-17.64	20230508	34400	27.62	20221013	0.36	N	145990	5000	515 억	458480	N	N	0	N	N
125	20231006	130653	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	43950	600	2	1.38	292744450	6692	70.62	43000	44150	43000	56300	30350	43350	43745.43	4.45	1603	44516	43932	43616	43032	42716	43775	42875	516	12950	5000	32940	50	1	10313449	4533	6.81	0.35	12	0.06	6458.00	123934.00	53300	20230508	-17.54	34400	20221013	27.76	53300	-17.54	20230508	38100	15.35	20230103	53300	-17.54	20230508	34400	27.76	20221013	0.36	N	145990	5000	515 억	458480	N	N	0	N	N
126	20231006	120653	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	44000	650	2	1.50	245910350	5626	59.37	43000	44150	43000	56300	30350	43350	43709.62	4.45	1241	44516	43932	43616	43032	42716	43775	42875	516	12950	5000	32940	50	1	10313449	4538	6.81	0.36	12	0.05	6458.00	123934.00	53300	20230508	-17.45	34400	20221013	27.91	53300	-17.45	20230508	38100	15.49	20230103	53300	-17.45	20230508	34400	27.91	20221013	0.36	N	145990	5000	515 억	458480	N	N	0	N	N
127	20231006	110646	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	44000	650	2	1.50	221552300	5072	53.52	43000	44150	43000	56300	30350	43350	43681.45	4.45	1181	44516	43932	43616	43032	42716	43775	42875	516	12950	5000	32940	50	1	10313449	4538	6.81	0.36	12	0.05	6458.00	123934.00	53300	20230508	-17.45	34400	20221013	27.91	53300	-17.45	20230508	38100	15.49	20230103	53300	-17.45	20230508	34400	27.91	20221013	0.36	N	145990	5000	515 억	458480	N	N	0	N	N
128	20231006	100651	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	44000	650	2	1.50	103628350	2381	25.13	43000	44000	43000	56300	30350	43350	43523.04	4.45	452	44516	43932	43616	43032	42716	43775	42875	516	12950	5000	32940	50	1	10313449	4538	6.81	0.36	12	0.02	6458.00	123934.00	53300	20230508	-17.45	34400	20221013	27.91	53300	-17.45	20230508	38100	15.49	20230103	53300	-17.45	20230508	34400	27.91	20221013	0.36	N	145990	5000	515 억	458480	N	N	0	N	N
129	20231006	090647	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	43350	0	3	0.00	32076800	745	7.86	43000	43350	43000	56300	30350	43350	43056.11	4.45	283	44516	43932	43616	43032	42716	43775	42875	516	12950	5000	32940	50	1	10313449	4471	6.71	0.35	12	0.01	6458.00	123934.00	53300	20230508	-18.67	34400	20221013	26.02	53300	-18.67	20230508	38100	13.78	20230103	53300	-18.67	20230508	34400	26.02	20221013	0.36	N	145990	5000	515 억	458480	N	N	0	N	N

58 KiB Raw Blame History

58 KiB

Raw Blame History