KissMeData/145990/price/prices-20241001.csv at a5e274ef7b5787f58df516b2b3aef5a2e6770556

Files

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

72 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	20241031	160939	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	49650	50	2	0.10	277475000	5581	162.47	49450	50000	49300	64400	34750	49600	49717.99	5.22	1826	50000	49800	49550	49350	49100	49900	49450	516	14800	5000	35710	50	1	10313449	5121	4.96	0.35	12	0.05	10004.00	140047.00	64800	20240617	-23.38	40500	20231024	22.59	64800	-23.38	20240617	41300	20.22	20240805	64800	-23.38	20240617	41000	21.10	20231031	0.58	N	145990	5000	515 억	538244	N	N	199	N	N
3	20241031	150953	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	49850	250	2	0.50	255247450	5134	149.46	49450	50000	49300	64400	34750	49600	49717.07	5.22	1691	50000	49800	49550	49350	49100	49900	49450	516	14800	5000	35710	50	1	10313449	5141	4.98	0.36	12	0.05	10004.00	140047.00	64800	20240617	-23.07	40500	20231024	23.09	64800	-23.07	20240617	41300	20.70	20240805	64800	-23.07	20240617	41000	21.59	20231031	0.58	N	145990	5000	515 억	538244	N	N	8	N	N
4	20241031	140952	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	49900	300	2	0.60	207587000	4178	121.63	49450	50000	49300	64400	34750	49600	49685.73	5.22	1535	50000	49800	49550	49350	49100	49900	49450	516	14800	5000	35710	50	1	10313449	5146	4.99	0.36	12	0.04	10004.00	140047.00	64800	20240617	-22.99	40500	20231024	23.21	64800	-22.99	20240617	41300	20.82	20240805	64800	-22.99	20240617	41000	21.71	20231031	0.58	N	145990	5000	515 억	538244	N	N	8	N	N
5	20241031	130951	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	49650	50	2	0.10	97318200	1965	57.21	49450	49900	49300	64400	34750	49600	49525.80	5.22	389	50000	49800	49550	49350	49100	49900	49450	516	14800	5000	35710	50	1	10313449	5121	4.96	0.35	12	0.02	10004.00	140047.00	64800	20240617	-23.38	40500	20231024	22.59	64800	-23.38	20240617	41300	20.22	20240805	64800	-23.38	20240617	41000	21.10	20231031	0.58	N	145990	5000	515 억	538244	N	N	8	N	N
6	20241031	120951	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	49650	50	2	0.10	86206600	1741	50.68	49450	49900	49300	64400	34750	49600	49515.57	5.22	300	50000	49800	49550	49350	49100	49900	49450	516	14800	5000	35710	50	1	10313449	5121	4.96	0.35	12	0.02	10004.00	140047.00	64800	20240617	-23.38	40500	20231024	22.59	64800	-23.38	20240617	41300	20.22	20240805	64800	-23.38	20240617	41000	21.10	20231031	0.58	N	145990	5000	515 억	538244	N	N	8	N	N
7	20241031	110951	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	49600	0	3	0.00	81394600	1644	47.86	49450	49900	49300	64400	34750	49600	49510.10	5.22	292	50000	49800	49550	49350	49100	49900	49450	516	14800	5000	35710	50	1	10313449	5115	4.96	0.35	12	0.02	10004.00	140047.00	64800	20240617	-23.46	40500	20231024	22.47	64800	-23.46	20240617	41300	20.10	20240805	64800	-23.46	20240617	41000	20.98	20231031	0.58	N	145990	5000	515 억	538244	N	N	8	N	N
8	20241031	100951	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	49600	0	3	0.00	32988750	668	19.45	49450	49900	49300	64400	34750	49600	49384.36	5.22	-131	50000	49800	49550	49350	49100	49900	49450	516	14800	5000	35710	50	1	10313449	5115	4.96	0.35	12	0.01	10004.00	140047.00	64800	20240617	-23.46	40500	20231024	22.47	64800	-23.46	20240617	41300	20.10	20240805	64800	-23.46	20240617	41000	20.98	20231031	0.58	N	145990	5000	515 억	538244	N	N	8	N	N
9	20241031	090949	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	49350	-250	5	-0.50	5386850	109	3.17	49450	49900	49350	64400	34750	49600	49420.64	5.22	-106	50000	49800	49550	49350	49100	49900	49450	516	14800	5000	35710	50	1	10313449	5090	4.93	0.35	12	0.00	10004.00	140047.00	64800	20240617	-23.84	40500	20231024	21.85	64800	-23.84	20240617	41300	19.49	20240805	64800	-23.84	20240617	41000	20.37	20231031	0.58	N	145990	5000	515 억	538244	N	N	8	N	N
10	20241030	160948	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	49600	200	2	0.40	170183400	3435	76.33	49300	49750	49300	64200	34600	49400	49541.35	5.22	-89	50033	49716	49483	49166	48933	49600	49050	516	14800	5000	35560	50	1	10313449	5115	4.96	0.35	12	0.03	10004.00	140047.00	64800	20240617	-23.46	40000	20231023	24.00	64800	-23.46	20240617	41300	20.10	20240805	64800	-23.46	20240617	41000	20.98	20231030	0.57	N	145990	5000	515 억	538157	N	N	8	N	N
11	20241030	151010	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	49650	250	2	0.51	119192000	2405	53.44	49300	49750	49300	64200	34600	49400	49560.08	5.22	-50	50033	49716	49483	49166	48933	49600	49050	516	14800	5000	35560	50	1	10313449	5121	4.96	0.35	12	0.02	10004.00	140047.00	64800	20240617	-23.38	40000	20231023	24.12	64800	-23.38	20240617	41300	20.22	20240805	64800	-23.38	20240617	41000	21.10	20231030	0.57	N	145990	5000	515 억	538157	N	N	1	N	N
12	20241030	140948	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	49550	150	2	0.30	92310000	1863	41.40	49300	49750	49300	64200	34600	49400	49549.11	5.22	-36	50033	49716	49483	49166	48933	49600	49050	516	14800	5000	35560	50	1	10313449	5110	4.95	0.35	12	0.02	10004.00	140047.00	64800	20240617	-23.53	40000	20231023	23.88	64800	-23.53	20240617	41300	19.98	20240805	64800	-23.53	20240617	41000	20.85	20231030	0.57	N	145990	5000	515 억	538157	N	N	1	N	N
13	20241030	130955	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	49550	150	2	0.30	72284700	1459	32.42	49300	49750	49300	64200	34600	49400	49544.00	5.22	-17	50033	49716	49483	49166	48933	49600	49050	516	14800	5000	35560	50	1	10313449	5110	4.95	0.35	12	0.01	10004.00	140047.00	64800	20240617	-23.53	40000	20231023	23.88	64800	-23.53	20240617	41300	19.98	20240805	64800	-23.53	20240617	41000	20.85	20231030	0.57	N	145990	5000	515 억	538157	N	N	1	N	N
14	20241030	121008	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	49550	150	2	0.30	68174050	1376	30.58	49300	49750	49300	64200	34600	49400	49545.09	5.22	10	50033	49716	49483	49166	48933	49600	49050	516	14800	5000	35560	50	1	10313449	5110	4.95	0.35	12	0.01	10004.00	140047.00	64800	20240617	-23.53	40000	20231023	23.88	64800	-23.53	20240617	41300	19.98	20240805	64800	-23.53	20240617	41000	20.85	20231030	0.57	N	145990	5000	515 억	538157	N	N	1	N	N
15	20241030	110951	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	49550	150	2	0.30	54366050	1097	24.38	49300	49750	49300	64200	34600	49400	49558.84	5.22	-3	50033	49716	49483	49166	48933	49600	49050	516	14800	5000	35560	50	1	10313449	5110	4.95	0.35	12	0.01	10004.00	140047.00	64800	20240617	-23.53	40000	20231023	23.88	64800	-23.53	20240617	41300	19.98	20240805	64800	-23.53	20240617	41000	20.85	20231030	0.57	N	145990	5000	515 억	538157	N	N	1	N	N
16	20241030	100947	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	49650	250	2	0.51	33934400	685	15.22	49300	49700	49300	64200	34600	49400	49539.27	5.22	-3	50033	49716	49483	49166	48933	49600	49050	516	14800	5000	35560	50	1	10313449	5121	4.96	0.35	12	0.01	10004.00	140047.00	64800	20240617	-23.38	40000	20231023	24.12	64800	-23.38	20240617	41300	20.22	20240805	64800	-23.38	20240617	41000	21.10	20231030	0.57	N	145990	5000	515 억	538157	N	N	1	N	N
17	20241030	090952	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	49350	-50	5	-0.10	5230850	106	2.36	49300	49700	49300	64200	34600	49400	49347.64	5.22	-3	50033	49716	49483	49166	48933	49600	49050	516	14800	5000	35560	50	1	10313449	5090	4.93	0.35	12	0.00	10004.00	140047.00	64800	20240617	-23.84	40000	20231023	23.38	64800	-23.84	20240617	41300	19.49	20240805	64800	-23.84	20240617	41000	20.37	20231030	0.57	N	145990	5000	515 억	538157	N	N	1	N	N
18	20241029	160916	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	49400	-200	5	-0.40	219623850	4439	47.35	49500	49800	49250	64400	34750	49600	49477.09	5.23	-1502	50566	50082	49716	49232	48866	49900	49050	516	14800	5000	35710	50	1	10313449	5095	4.94	0.35	12	0.04	10004.00	140047.00	64800	20240617	-23.77	40000	20231023	23.50	64800	-23.77	20240617	41300	19.61	20240805	64800	-23.77	20240617	41000	20.49	20231030	0.55	N	145990	5000	515 억	539672	N	N	1	N	N
19	20241029	150931	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	49500	-100	5	-0.20	210827450	4261	45.45	49500	49800	49250	64400	34750	49600	49478.40	5.23	-1500	50566	50082	49716	49232	48866	49900	49050	516	14800	5000	35710	50	1	10313449	5105	4.95	0.35	12	0.04	10004.00	140047.00	64800	20240617	-23.61	40000	20231023	23.75	64800	-23.61	20240617	41300	19.85	20240805	64800	-23.61	20240617	41000	20.73	20231030	0.55	N	145990	5000	515 억	539672	N	N	2	N	N
20	20241029	140823	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	49600	0	3	0.00	170193150	3441	36.70	49500	49800	49250	64400	34750	49600	49460.37	5.23	-1304	50566	50082	49716	49232	48866	49900	49050	516	14800	5000	35710	50	1	10313449	5115	4.96	0.35	12	0.03	10004.00	140047.00	64800	20240617	-23.46	40000	20231023	24.00	64800	-23.46	20240617	41300	20.10	20240805	64800	-23.46	20240617	41000	20.98	20231030	0.55	N	145990	5000	515 억	539672	N	N	2	N	N
21	20241029	130924	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	49500	-100	5	-0.20	141097900	2855	30.45	49500	49600	49250	64400	34750	49600	49421.33	5.23	-1158	50566	50082	49716	49232	48866	49900	49050	516	14800	5000	35710	50	1	10313449	5105	4.95	0.35	12	0.03	10004.00	140047.00	64800	20240617	-23.61	40000	20231023	23.75	64800	-23.61	20240617	41300	19.85	20240805	64800	-23.61	20240617	41000	20.73	20231030	0.55	N	145990	5000	515 억	539672	N	N	2	N	N
22	20241029	120925	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	49450	-150	5	-0.30	123435700	2498	26.65	49500	49600	49250	64400	34750	49600	49413.81	5.23	-1011	50566	50082	49716	49232	48866	49900	49050	516	14800	5000	35710	50	1	10313449	5100	4.94	0.35	12	0.02	10004.00	140047.00	64800	20240617	-23.69	40000	20231023	23.62	64800	-23.69	20240617	41300	19.73	20240805	64800	-23.69	20240617	41000	20.61	20231030	0.55	N	145990	5000	515 억	539672	N	N	2	N	N
23	20241029	110941	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	49300	-300	5	-0.60	109523600	2216	23.64	49500	49600	49250	64400	34750	49600	49424.01	5.23	-826	50566	50082	49716	49232	48866	49900	49050	516	14800	5000	35710	50	1	10313449	5085	4.93	0.35	12	0.02	10004.00	140047.00	64800	20240617	-23.92	40000	20231023	23.25	64800	-23.92	20240617	41300	19.37	20240805	64800	-23.92	20240617	41000	20.24	20231030	0.55	N	145990	5000	515 억	539672	N	N	2	N	N
24	20241029	100921	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	49300	-300	5	-0.60	85946600	1738	18.54	49500	49600	49250	64400	34750	49600	49451.44	5.23	-809	50566	50082	49716	49232	48866	49900	49050	516	14800	5000	35710	50	1	10313449	5085	4.93	0.35	12	0.02	10004.00	140047.00	64800	20240617	-23.92	40000	20231023	23.25	64800	-23.92	20240617	41300	19.37	20240805	64800	-23.92	20240617	41000	20.24	20231030	0.55	N	145990	5000	515 억	539672	N	N	2	N	N
25	20241028	160913	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	49600	-150	5	-0.30	462837400	9336	129.11	49750	50200	49350	64600	34850	49750	49575.53	5.22	1513	50750	50250	49900	49400	49050	50075	49225	516	14850	5000	35820	50	1	10313449	5115	4.96	0.35	12	0.09	10004.00	140047.00	64800	20240617	-23.46	40000	20231023	24.00	64800	-23.46	20240617	41300	20.10	20240805	64800	-23.46	20240617	41000	20.98	20231030	0.55	N	145990	5000	515 억	537883	N	N	2	N	N
26	20241028	150919	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	49500	-250	5	-0.50	445081250	8978	124.16	49750	50200	49350	64600	34850	49750	49574.65	5.22	1580	50750	50250	49900	49400	49050	50075	49225	516	14850	5000	35820	50	1	10313449	5105	4.95	0.35	12	0.09	10004.00	140047.00	64800	20240617	-23.61	40000	20231023	23.75	64800	-23.61	20240617	41300	19.85	20240805	64800	-23.61	20240617	41000	20.73	20231030	0.55	N	145990	5000	515 억	537883	N	N	24	N	N
27	20241028	140921	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	49750	0	3	0.00	218940850	4412	61.02	49750	50200	49350	64600	34850	49750	49623.95	5.22	-98	50750	50250	49900	49400	49050	50075	49225	516	14850	5000	35820	50	1	10313449	5131	4.97	0.36	12	0.04	10004.00	140047.00	64800	20240617	-23.23	40000	20231023	24.38	64800	-23.23	20240617	41300	20.46	20240805	64800	-23.23	20240617	41000	21.34	20231030	0.55	N	145990	5000	515 억	537883	N	N	24	N	N
28	20241028	130914	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	49800	50	2	0.10	198166250	3994	55.23	49750	50200	49350	64600	34850	49750	49615.99	5.22	-35	50750	50250	49900	49400	49050	50075	49225	516	14850	5000	35820	50	1	10313449	5136	4.98	0.36	12	0.04	10004.00	140047.00	64800	20240617	-23.15	40000	20231023	24.50	64800	-23.15	20240617	41300	20.58	20240805	64800	-23.15	20240617	41000	21.46	20231030	0.55	N	145990	5000	515 억	537883	N	N	24	N	N
29	20241028	120919	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	49600	-150	5	-0.30	149512000	3016	41.71	49750	50200	49350	64600	34850	49750	49572.94	5.22	106	50750	50250	49900	49400	49050	50075	49225	516	14850	5000	35820	50	1	10313449	5115	4.96	0.35	12	0.03	10004.00	140047.00	64800	20240617	-23.46	40000	20231023	24.00	64800	-23.46	20240617	41300	20.10	20240805	64800	-23.46	20240617	41000	20.98	20231030	0.55	N	145990	5000	515 억	537883	N	N	24	N	N
30	20241028	110759	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	49550	-200	5	-0.40	134276150	2709	37.46	49750	50200	49350	64600	34850	49750	49566.69	5.22	149	50750	50250	49900	49400	49050	50075	49225	516	14850	5000	35820	50	1	10313449	5110	4.95	0.35	12	0.03	10004.00	140047.00	64800	20240617	-23.53	40000	20231023	23.88	64800	-23.53	20240617	41300	19.98	20240805	64800	-23.53	20240617	41000	20.85	20231030	0.55	N	145990	5000	515 억	537883	N	N	24	N	N
31	20241028	100912	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	49500	-250	5	-0.50	108415200	2187	30.24	49750	50200	49350	64600	34850	49750	49572.57	5.22	268	50750	50250	49900	49400	49050	50075	49225	516	14850	5000	35820	50	1	10313449	5105	4.95	0.35	12	0.02	10004.00	140047.00	64800	20240617	-23.61	40000	20231023	23.75	64800	-23.61	20240617	41300	19.85	20240805	64800	-23.61	20240617	41000	20.73	20231030	0.55	N	145990	5000	515 억	537883	N	N	24	N	N
32	20241028	090914	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	49350	-400	5	-0.80	22866600	462	6.39	49750	49750	49350	64600	34850	49750	49494.81	5.22	98	50750	50250	49900	49400	49050	50075	49225	516	14850	5000	35820	50	1	10313449	5090	4.93	0.35	12	0.00	10004.00	140047.00	64800	20240617	-23.84	40000	20231023	23.38	64800	-23.84	20240617	41300	19.49	20240805	64800	-23.84	20240617	41000	20.37	20231030	0.55	N	145990	5000	515 억	537883	N	N	24	N	N
33	20241025	160916	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	49750	0	3	0.00	361562250	7230	87.42	50000	50400	49550	64600	34850	49750	50008.61	5.22	-222	50383	50066	49633	49316	48883	50225	49475	516	14850	5000	35820	50	1	10313449	5131	4.97	0.36	12	0.07	10004.00	140047.00	64800	20240617	-23.23	40000	20231023	24.38	64800	-23.23	20240617	41300	20.46	20240805	64800	-23.23	20240617	40600	22.54	20231027	0.54	N	145990	5000	515 억	538171	N	N	24	N	N
34	20241025	150918	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	49700	-50	5	-0.10	340586050	6808	82.32	50000	50400	49550	64600	34850	49750	50027.33	5.22	-246	50383	50066	49633	49316	48883	50225	49475	516	14850	5000	35820	50	1	10313449	5126	4.97	0.35	12	0.07	10004.00	140047.00	64800	20240617	-23.30	40000	20231023	24.25	64800	-23.30	20240617	41300	20.34	20240805	64800	-23.30	20240617	40600	22.41	20231027	0.54	N	145990	5000	515 억	538171	N	N	1	N	N
35	20241025	140916	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	49750	0	3	0.00	301079300	6013	72.71	50000	50400	49750	64600	34850	49750	50071.40	5.22	-9	50383	50066	49633	49316	48883	50225	49475	516	14850	5000	35820	50	1	10313449	5131	4.97	0.36	12	0.06	10004.00	140047.00	64800	20240617	-23.23	40000	20231023	24.38	64800	-23.23	20240617	41300	20.46	20240805	64800	-23.23	20240617	40600	22.54	20231027	0.54	N	145990	5000	515 억	538171	N	N	1	N	N
36	20241025	130918	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	50100	350	2	0.70	226817350	4525	54.72	50000	50400	49800	64600	34850	49750	50125.38	5.22	39	50383	50066	49633	49316	48883	50225	49475	516	14850	5000	35820	100	1	10313449	5167	5.01	0.36	12	0.04	10004.00	140047.00	64800	20240617	-22.69	40000	20231023	25.25	64800	-22.69	20240617	41300	21.31	20240805	64800	-22.69	20240617	40600	23.40	20231027	0.54	N	145990	5000	515 억	538171	N	N	1	N	N
37	20241025	120920	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	50100	350	2	0.70	205925050	4108	49.67	50000	50400	49800	64600	34850	49750	50127.81	5.22	-199	50383	50066	49633	49316	48883	50225	49475	516	14850	5000	35820	100	1	10313449	5167	5.01	0.36	12	0.04	10004.00	140047.00	64800	20240617	-22.69	40000	20231023	25.25	64800	-22.69	20240617	41300	21.31	20240805	64800	-22.69	20240617	40600	23.40	20231027	0.54	N	145990	5000	515 억	538171	N	N	1	N	N
38	20241025	110913	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	50100	350	2	0.70	169708700	3384	40.92	50000	50400	49800	64600	34850	49750	50150.33	5.22	-229	50383	50066	49633	49316	48883	50225	49475	516	14850	5000	35820	100	1	10313449	5167	5.01	0.36	12	0.03	10004.00	140047.00	64800	20240617	-22.69	40000	20231023	25.25	64800	-22.69	20240617	41300	21.31	20240805	64800	-22.69	20240617	40600	23.40	20231027	0.54	N	145990	5000	515 억	538171	N	N	1	N	N
39	20241025	100916	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	50200	450	2	0.90	126682100	2525	30.53	50000	50400	49800	64600	34850	49750	50171.13	5.22	-226	50383	50066	49633	49316	48883	50225	49475	516	14850	5000	35820	100	1	10313449	5177	5.02	0.36	12	0.02	10004.00	140047.00	64800	20240617	-22.53	40000	20231023	25.50	64800	-22.53	20240617	41300	21.55	20240805	64800	-22.53	20240617	40600	23.65	20231027	0.54	N	145990	5000	515 억	538171	N	N	1	N	N
40	20241025	090919	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	50000	250	2	0.50	10943900	219	2.65	50000	50000	49800	64600	34850	49750	49972.15	5.22	-158	50383	50066	49633	49316	48883	50225	49475	516	14850	5000	35820	100	1	10313449	5157	5.00	0.36	12	0.00	10004.00	140047.00	64800	20240617	-22.84	40000	20231023	25.00	64800	-22.84	20240617	41300	21.07	20240805	64800	-22.84	20240617	40600	23.15	20231027	0.54	N	145990	5000	515 억	538171	N	N	1	N	N
41	20241024	160859	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	49750	-100	5	-0.20	409999850	8270	171.01	49500	49950	49200	64800	34900	49850	49576.66	5.20	995	50450	50150	49800	49500	49150	50300	49650	516	14950	5000	35890	50	1	10313449	5131	4.97	0.36	12	0.08	10004.00	140047.00	64800	20240617	-23.23	40000	20231023	24.38	64800	-23.23	20240617	41300	20.46	20240805	64800	-23.23	20240617	40500	22.84	20231024	0.55	N	145990	5000	515 억	536753	N	N	1	N	N
42	20241024	150907	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	49900	50	2	0.10	392927500	7927	163.92	49500	49950	49200	64800	34900	49850	49568.25	5.20	1085	50450	50150	49800	49500	49150	50300	49650	516	14950	5000	35890	50	1	10313449	5146	4.99	0.36	12	0.08	10004.00	140047.00	64800	20240617	-22.99	40000	20231023	24.75	64800	-22.99	20240617	41300	20.82	20240805	64800	-22.99	20240617	40500	23.21	20231024	0.55	N	145990	5000	515 억	536753	N	N	0	N	N
43	20241024	140855	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	49950	100	2	0.20	362535600	7317	151.30	49500	49950	49200	64800	34900	49850	49547.03	5.20	1166	50450	50150	49800	49500	49150	50300	49650	516	14950	5000	35890	50	1	10313449	5152	4.99	0.36	12	0.07	10004.00	140047.00	64800	20240617	-22.92	40000	20231023	24.88	64800	-22.92	20240617	41300	20.94	20240805	64800	-22.92	20240617	40500	23.33	20231024	0.55	N	145990	5000	515 억	536753	N	N	0	N	N
44	20241024	130906	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	49650	-200	5	-0.40	342040350	6906	142.80	49500	49800	49200	64800	34900	49850	49528.00	5.20	1173	50450	50150	49800	49500	49150	50300	49650	516	14950	5000	35890	50	1	10313449	5121	4.96	0.35	12	0.07	10004.00	140047.00	64800	20240617	-23.38	40000	20231023	24.12	64800	-23.38	20240617	41300	20.22	20240805	64800	-23.38	20240617	40500	22.59	20231024	0.55	N	145990	5000	515 억	536753	N	N	0	N	N
45	20241024	120904	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	49700	-150	5	-0.30	305408650	6169	127.56	49500	49800	49200	64800	34900	49850	49506.99	5.20	1258	50450	50150	49800	49500	49150	50300	49650	516	14950	5000	35890	50	1	10313449	5126	4.97	0.35	12	0.06	10004.00	140047.00	64800	20240617	-23.30	40000	20231023	24.25	64800	-23.30	20240617	41300	20.34	20240805	64800	-23.30	20240617	40500	22.72	20231024	0.55	N	145990	5000	515 억	536753	N	N	0	N	N
46	20241024	110906	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	49550	-300	5	-0.60	280699800	5671	117.27	49500	49800	49200	64800	34900	49850	49497.41	5.20	1118	50450	50150	49800	49500	49150	50300	49650	516	14950	5000	35890	50	1	10313449	5110	4.95	0.35	12	0.05	10004.00	140047.00	64800	20240617	-23.53	40000	20231023	23.88	64800	-23.53	20240617	41300	19.98	20240805	64800	-23.53	20240617	40500	22.35	20231024	0.55	N	145990	5000	515 억	536753	N	N	0	N	N
47	20241024	100841	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	49650	-200	5	-0.40	234611550	4741	98.04	49500	49800	49200	64800	34900	49850	49485.67	5.20	1142	50450	50150	49800	49500	49150	50300	49650	516	14950	5000	35890	50	1	10313449	5121	4.96	0.35	12	0.05	10004.00	140047.00	64800	20240617	-23.38	40000	20231023	24.12	64800	-23.38	20240617	41300	20.22	20240805	64800	-23.38	20240617	40500	22.59	20231024	0.55	N	145990	5000	515 억	536753	N	N	0	N	N
48	20241024	090926	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	49550	-300	5	-0.60	4754150	96	1.99	49500	49750	49500	64800	34900	49850	49522.40	5.20	-17	50450	50150	49800	49500	49150	50300	49650	516	14950	5000	35890	50	1	10313449	5110	4.95	0.35	12	0.00	10004.00	140047.00	64800	20240617	-23.53	40000	20231023	23.88	64800	-23.53	20240617	41300	19.98	20240805	64800	-23.53	20240617	40500	22.35	20231024	0.55	N	145990	5000	515 억	536753	N	N	0	N	N
49	20241023	160906	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	49850	200	2	0.40	240922150	4836	41.43	49700	50100	49450	64500	34800	49650	49818.48	5.21	-1234	50916	50282	49966	49332	49016	50125	49175	516	14850	5000	35740	50	1	10313449	5141	4.98	0.36	12	0.05	10004.00	140047.00	64800	20240617	-23.07	40000	20231023	24.62	64800	-23.07	20240617	41300	20.70	20240805	64800	-23.07	20240617	40000	24.62	20231023	0.56	N	145990	5000	515 억	537783	N	N	44	N	N
50	20241023	150922	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	49900	250	2	0.50	218283600	4382	37.54	49700	50100	49450	64500	34800	49650	49813.69	5.21	-1030	50916	50282	49966	49332	49016	50125	49175	516	14850	5000	35740	50	1	10313449	5146	4.99	0.36	12	0.04	10004.00	140047.00	64800	20240617	-22.99	40000	20231023	24.75	64800	-22.99	20240617	41300	20.82	20240805	64800	-22.99	20240617	40000	24.75	20231023	0.56	N	145990	5000	515 억	537783	N	N	44	N	N
51	20241023	140926	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	50100	450	2	0.91	193775000	3892	33.34	49700	50100	49450	64500	34800	49650	49788.03	5.21	-763	50916	50282	49966	49332	49016	50125	49175	516	14850	5000	35740	100	1	10313449	5167	5.01	0.36	12	0.04	10004.00	140047.00	64800	20240617	-22.69	40000	20231023	25.25	64800	-22.69	20240617	41300	21.31	20240805	64800	-22.69	20240617	40000	25.25	20231023	0.56	N	145990	5000	515 억	537783	N	N	44	N	N
52	20241023	130913	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	49900	250	2	0.50	176448000	3545	30.37	49700	50000	49450	64500	34800	49650	49773.77	5.21	-576	50916	50282	49966	49332	49016	50125	49175	516	14850	5000	35740	50	1	10313449	5146	4.99	0.36	12	0.03	10004.00	140047.00	64800	20240617	-22.99	40000	20231023	24.75	64800	-22.99	20240617	41300	20.82	20240805	64800	-22.99	20240617	40000	24.75	20231023	0.56	N	145990	5000	515 억	537783	N	N	44	N	N
53	20241023	120909	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	49900	250	2	0.50	140447500	2823	24.18	49700	50000	49450	64500	34800	49650	49751.15	5.21	-529	50916	50282	49966	49332	49016	50125	49175	516	14850	5000	35740	50	1	10313449	5146	4.99	0.36	12	0.03	10004.00	140047.00	64800	20240617	-22.99	40000	20231023	24.75	64800	-22.99	20240617	41300	20.82	20240805	64800	-22.99	20240617	40000	24.75	20231023	0.56	N	145990	5000	515 억	537783	N	N	44	N	N
54	20241023	110903	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	49700	50	2	0.10	100991400	2032	17.41	49700	50000	49450	64500	34800	49650	49700.49	5.21	-659	50916	50282	49966	49332	49016	50125	49175	516	14850	5000	35740	50	1	10313449	5126	4.97	0.35	12	0.02	10004.00	140047.00	64800	20240617	-23.30	40000	20231023	24.25	64800	-23.30	20240617	41300	20.34	20240805	64800	-23.30	20240617	40000	24.25	20231023	0.56	N	145990	5000	515 억	537783	N	N	44	N	N
55	20241023	100908	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	49750	100	2	0.20	76287200	1535	13.15	49700	50000	49450	64500	34800	49650	49698.50	5.21	-507	50916	50282	49966	49332	49016	50125	49175	516	14850	5000	35740	50	1	10313449	5131	4.97	0.36	12	0.01	10004.00	140047.00	64800	20240617	-23.23	40000	20231023	24.38	64800	-23.23	20240617	41300	20.46	20240805	64800	-23.23	20240617	40000	24.38	20231023	0.56	N	145990	5000	515 억	537783	N	N	44	N	N
56	20241023	090908	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	49700	50	2	0.10	9247350	186	1.59	49700	49850	49700	64500	34800	49650	49716.94	5.21	-63	50916	50282	49966	49332	49016	50125	49175	516	14850	5000	35740	50	1	10313449	5126	4.97	0.35	12	0.00	10004.00	140047.00	64800	20240617	-23.30	40000	20231023	24.25	64800	-23.30	20240617	41300	20.34	20240805	64800	-23.30	20240617	40000	24.25	20231023	0.56	N	145990	5000	515 억	537783	N	N	44	N	N
57	20241022	160856	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	49650	-950	5	-1.88	582291300	11663	109.31	50200	50600	49650	65700	35500	50600	49926.37	5.21	389	51466	51032	50766	50332	50066	50900	50200	516	15100	5000	36430	50	1	10313449	5121	4.96	0.35	12	0.11	10004.00	140047.00	64800	20240617	-23.38	40000	20231023	24.12	64800	-23.38	20240617	41300	20.22	20240805	64800	-23.38	20240617	40000	24.12	20231023	0.56	N	145990	5000	515 억	537675	N	N	44	N	N
58	20241022	150908	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	49750	-850	5	-1.68	518325150	10376	97.24	50200	50600	49650	65700	35500	50600	49954.24	5.21	484	51466	51032	50766	50332	50066	50900	50200	516	15100	5000	36430	50	1	10313449	5131	4.97	0.36	12	0.10	10004.00	140047.00	64800	20240617	-23.23	40000	20231023	24.38	64800	-23.23	20240617	41300	20.46	20240805	64800	-23.23	20240617	40000	24.38	20231023	0.56	N	145990	5000	515 억	537675	N	N	8	N	N
59	20241022	140908	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	50200	-400	5	-0.79	428234700	8571	80.33	50200	50600	49650	65700	35500	50600	49963.21	5.21	633	51466	51032	50766	50332	50066	50900	50200	516	15100	5000	36430	100	1	10313449	5177	5.02	0.36	12	0.08	10004.00	140047.00	64800	20240617	-22.53	40000	20231023	25.50	64800	-22.53	20240617	41300	21.55	20240805	64800	-22.53	20240617	40000	25.50	20231023	0.56	N	145990	5000	515 억	537675	N	N	8	N	N
60	20241022	130908	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	49900	-700	5	-1.38	391705600	7841	73.49	50200	50600	49650	65700	35500	50600	49956.08	5.21	644	51466	51032	50766	50332	50066	50900	50200	516	15100	5000	36430	50	1	10313449	5146	4.99	0.36	12	0.08	10004.00	140047.00	64800	20240617	-22.99	40000	20231023	24.75	64800	-22.99	20240617	41300	20.82	20240805	64800	-22.99	20240617	40000	24.75	20231023	0.56	N	145990	5000	515 억	537675	N	N	8	N	N
61	20241022	120906	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	50100	-500	5	-0.99	366359100	7334	68.73	50200	50600	49650	65700	35500	50600	49953.52	5.21	587	51466	51032	50766	50332	50066	50900	50200	516	15100	5000	36430	100	1	10313449	5167	5.01	0.36	12	0.07	10004.00	140047.00	64800	20240617	-22.69	40000	20231023	25.25	64800	-22.69	20240617	41300	21.31	20240805	64800	-22.69	20240617	40000	25.25	20231023	0.56	N	145990	5000	515 억	537675	N	N	8	N	N
62	20241022	110901	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	50100	-500	5	-0.99	338312500	6774	63.49	50200	50600	49650	65700	35500	50600	49942.80	5.21	516	51466	51032	50766	50332	50066	50900	50200	516	15100	5000	36430	100	1	10313449	5167	5.01	0.36	12	0.07	10004.00	140047.00	64800	20240617	-22.69	40000	20231023	25.25	64800	-22.69	20240617	41300	21.31	20240805	64800	-22.69	20240617	40000	25.25	20231023	0.56	N	145990	5000	515 억	537675	N	N	8	N	N
63	20241022	100904	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	49800	-800	5	-1.58	297468850	5955	55.81	50200	50600	49650	65700	35500	50600	49952.79	5.21	327	51466	51032	50766	50332	50066	50900	50200	516	15100	5000	36430	50	1	10313449	5136	4.98	0.36	12	0.06	10004.00	140047.00	64800	20240617	-23.15	40000	20231023	24.50	64800	-23.15	20240617	41300	20.58	20240805	64800	-23.15	20240617	40000	24.50	20231023	0.56	N	145990	5000	515 억	537675	N	N	8	N	N
64	20241022	090903	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	50200	-400	5	-0.79	11248200	224	2.10	50200	50600	50200	65700	35500	50600	50215.18	5.21	-6	51466	51032	50766	50332	50066	50900	50200	516	15100	5000	36430	100	1	10313449	5177	5.02	0.36	12	0.00	10004.00	140047.00	64800	20240617	-22.53	40000	20231023	25.50	64800	-22.53	20240617	41300	21.55	20240805	64800	-22.53	20240617	40000	25.50	20231023	0.56	N	145990	5000	515 억	537675	N	N	8	N	N
65	20241021	160855	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	50600	-600	5	-1.17	540822700	10667	109.20	51200	51200	50500	66500	35900	51200	50700.55	5.21	-242	52333	51766	51233	50666	50133	51500	50400	516	15300	5000	36860	100	1	10313449	5219	5.06	0.36	12	0.10	10004.00	140047.00	64800	20240617	-21.91	40000	20231023	26.50	64800	-21.91	20240617	41300	22.52	20240805	64800	-21.91	20240617	40000	26.50	20231023	0.55	N	145990	5000	515 억	537190	N	N	8	N	N
66	20241021	150900	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	50600	-600	5	-1.17	494371300	9749	99.81	51200	51200	50500	66500	35900	51200	50709.95	5.21	-96	52333	51766	51233	50666	50133	51500	50400	516	15300	5000	36860	100	1	10313449	5219	5.06	0.36	12	0.09	10004.00	140047.00	64800	20240617	-21.91	40000	20231023	26.50	64800	-21.91	20240617	41300	22.52	20240805	64800	-21.91	20240617	40000	26.50	20231023	0.55	N	145990	5000	515 억	537190	N	N	2	N	N
67	20241021	140902	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	50600	-600	5	-1.17	376492900	7421	75.97	51200	51200	50600	66500	35900	51200	50733.45	5.21	137	52333	51766	51233	50666	50133	51500	50400	516	15300	5000	36860	100	1	10313449	5219	5.06	0.36	12	0.07	10004.00	140047.00	64800	20240617	-21.91	40000	20231023	26.50	64800	-21.91	20240617	41300	22.52	20240805	64800	-21.91	20240617	40000	26.50	20231023	0.55	N	145990	5000	515 억	537190	N	N	2	N	N
68	20241021	130900	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	50700	-500	5	-0.98	286502600	5644	57.78	51200	51200	50600	66500	35900	51200	50762.33	5.21	194	52333	51766	51233	50666	50133	51500	50400	516	15300	5000	36860	100	1	10313449	5229	5.07	0.36	12	0.05	10004.00	140047.00	64800	20240617	-21.76	40000	20231023	26.75	64800	-21.76	20240617	41300	22.76	20240805	64800	-21.76	20240617	40000	26.75	20231023	0.55	N	145990	5000	515 억	537190	N	N	2	N	N
69	20241021	120900	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	50900	-300	5	-0.59	258722400	5097	52.18	51200	51200	50600	66500	35900	51200	50759.74	5.21	246	52333	51766	51233	50666	50133	51500	50400	516	15300	5000	36860	100	1	10313449	5250	5.09	0.36	12	0.05	10004.00	140047.00	64800	20240617	-21.45	40000	20231023	27.25	64800	-21.45	20240617	41300	23.24	20240805	64800	-21.45	20240617	40000	27.25	20231023	0.55	N	145990	5000	515 억	537190	N	N	2	N	N
70	20241021	110855	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	50700	-500	5	-0.98	210774200	4151	42.50	51200	51200	50600	66500	35900	51200	50776.73	5.21	295	52333	51766	51233	50666	50133	51500	50400	516	15300	5000	36860	100	1	10313449	5229	5.07	0.36	12	0.04	10004.00	140047.00	64800	20240617	-21.76	40000	20231023	26.75	64800	-21.76	20240617	41300	22.76	20240805	64800	-21.76	20240617	40000	26.75	20231023	0.55	N	145990	5000	515 억	537190	N	N	2	N	N
71	20241021	100859	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	50900	-300	5	-0.59	155311700	3059	31.32	51200	51200	50600	66500	35900	51200	50772.05	5.21	342	52333	51766	51233	50666	50133	51500	50400	516	15300	5000	36860	100	1	10313449	5250	5.09	0.36	12	0.03	10004.00	140047.00	64800	20240617	-21.45	40000	20231023	27.25	64800	-21.45	20240617	41300	23.24	20240805	64800	-21.45	20240617	40000	27.25	20231023	0.55	N	145990	5000	515 억	537190	N	N	2	N	N
72	20241021	090857	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	51100	-100	5	-0.20	12952700	253	2.59	51200	51200	51100	66500	35900	51200	51196.44	5.21	-186	52333	51766	51233	50666	50133	51500	50400	516	15300	5000	36860	100	1	10313449	5270	5.11	0.36	12	0.00	10004.00	140047.00	64800	20240617	-21.14	40000	20231023	27.75	64800	-21.14	20240617	41300	23.73	20240805	64800	-21.14	20240617	40000	27.75	20231023	0.55	N	145990	5000	515 억	537190	N	N	2	N	N
73	20241018	160855	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	51200	-300	5	-0.58	487471000	9558	53.85	51500	51800	50700	66900	36100	51500	50999.22	5.22	-752	52500	52000	51500	51000	50500	51750	50750	516	15400	5000	37080	100	1	10313449	5280	5.12	0.37	12	0.09	10004.00	140047.00	64800	20240617	-20.99	40000	20231023	28.00	64800	-20.99	20240617	41300	23.97	20240805	64800	-20.99	20240617	40000	28.00	20231023	0.58	N	145990	5000	515 억	538381	N	N	2	N	N
74	20241018	150919	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	50700	-800	5	-1.55	452993200	8883	50.05	51500	51800	50700	66900	36100	51500	50995.52	5.22	-526	52500	52000	51500	51000	50500	51750	50750	516	15400	5000	37080	100	1	10313449	5229	5.07	0.36	12	0.09	10004.00	140047.00	64800	20240617	-21.76	40000	20231023	26.75	64800	-21.76	20240617	41300	22.76	20240805	64800	-21.76	20240617	40000	26.75	20231023	0.58	N	145990	5000	515 억	538381	N	N	17	N	N
75	20241018	140919	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	50900	-600	5	-1.17	372761000	7307	41.17	51500	51800	50700	66900	36100	51500	51014.23	5.22	-393	52500	52000	51500	51000	50500	51750	50750	516	15400	5000	37080	100	1	10313449	5250	5.09	0.36	12	0.07	10004.00	140047.00	64800	20240617	-21.45	40000	20231023	27.25	64800	-21.45	20240617	41300	23.24	20240805	64800	-21.45	20240617	40000	27.25	20231023	0.58	N	145990	5000	515 억	538381	N	N	17	N	N
76	20241018	130904	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	50900	-600	5	-1.17	305868700	5991	33.75	51500	51800	50800	66900	36100	51500	51054.70	5.22	-375	52500	52000	51500	51000	50500	51750	50750	516	15400	5000	37080	100	1	10313449	5250	5.09	0.36	12	0.06	10004.00	140047.00	64800	20240617	-21.45	40000	20231023	27.25	64800	-21.45	20240617	41300	23.24	20240805	64800	-21.45	20240617	40000	27.25	20231023	0.58	N	145990	5000	515 억	538381	N	N	17	N	N
77	20241018	120916	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	51000	-500	5	-0.97	240831100	4714	26.56	51500	51800	50800	66900	36100	51500	51088.48	5.22	-431	52500	52000	51500	51000	50500	51750	50750	516	15400	5000	37080	100	1	10313449	5260	5.10	0.36	12	0.05	10004.00	140047.00	64800	20240617	-21.30	40000	20231023	27.50	64800	-21.30	20240617	41300	23.49	20240805	64800	-21.30	20240617	40000	27.50	20231023	0.58	N	145990	5000	515 억	538381	N	N	17	N	N
78	20241018	110913	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	51000	-500	5	-0.97	170246500	3330	18.76	51500	51800	50800	66900	36100	51500	51125.08	5.22	-339	52500	52000	51500	51000	50500	51750	50750	516	15400	5000	37080	100	1	10313449	5260	5.10	0.36	12	0.03	10004.00	140047.00	64800	20240617	-21.30	40000	20231023	27.50	64800	-21.30	20240617	41300	23.49	20240805	64800	-21.30	20240617	40000	27.50	20231023	0.58	N	145990	5000	515 억	538381	N	N	17	N	N
79	20241018	100859	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	51100	-400	5	-0.78	75197800	1467	8.26	51500	51800	50900	66900	36100	51500	51259.58	5.22	-370	52500	52000	51500	51000	50500	51750	50750	516	15400	5000	37080	100	1	10313449	5270	5.11	0.36	12	0.01	10004.00	140047.00	64800	20240617	-21.14	40000	20231023	27.75	64800	-21.14	20240617	41300	23.73	20240805	64800	-21.14	20240617	40000	27.75	20231023	0.58	N	145990	5000	515 억	538381	N	N	17	N	N
80	20241018	090901	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	51600	100	2	0.19	14629400	283	1.59	51500	51800	51500	66900	36100	51500	51693.99	5.22	-158	52500	52000	51500	51000	50500	51750	50750	516	15400	5000	37080	100	1	10313449	5322	5.16	0.37	12	0.00	10004.00	140047.00	64800	20240617	-20.37	40000	20231023	29.00	64800	-20.37	20240617	41300	24.94	20240805	64800	-20.37	20240617	40000	29.00	20231023	0.58	N	145990	5000	515 억	538381	N	N	17	N	N
81	20241017	160859	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	51500	-600	5	-1.15	909555200	17719	50.18	51800	52000	51000	67700	36500	52100	51331.92	5.26	-3267	53233	52666	51533	50966	49833	52950	51250	516	15600	5000	37510	100	1	10313449	5311	5.15	0.37	12	0.17	10004.00	140047.00	64800	20240617	-20.52	40000	20231023	28.75	64800	-20.52	20240617	41300	24.70	20240805	64800	-20.52	20240617	40000	28.75	20231023	0.58	N	145990	5000	515 억	542375	N	N	17	N	N
82	20241017	150901	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	51600	-500	5	-0.96	861257400	16782	47.52	51800	52000	51000	67700	36500	52100	51320.31	5.26	-2999	53233	52666	51533	50966	49833	52950	51250	516	15600	5000	37510	100	1	10313449	5322	5.16	0.37	12	0.16	10004.00	140047.00	64800	20240617	-20.37	40000	20231023	29.00	64800	-20.37	20240617	41300	24.94	20240805	64800	-20.37	20240617	40000	29.00	20231023	0.58	N	145990	5000	515 억	542375	N	N	15	N	N
83	20241017	140904	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	51300	-800	5	-1.54	711954600	13890	39.34	51800	52000	51000	67700	36500	52100	51256.63	5.26	-2371	53233	52666	51533	50966	49833	52950	51250	516	15600	5000	37510	100	1	10313449	5291	5.13	0.37	12	0.13	10004.00	140047.00	64800	20240617	-20.83	40000	20231023	28.25	64800	-20.83	20240617	41300	24.21	20240805	64800	-20.83	20240617	40000	28.25	20231023	0.58	N	145990	5000	515 억	542375	N	N	15	N	N
84	20241017	130900	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	51100	-1000	5	-1.92	646719400	12614	35.72	51800	52000	51000	67700	36500	52100	51269.97	5.26	-2062	53233	52666	51533	50966	49833	52950	51250	516	15600	5000	37510	100	1	10313449	5270	5.11	0.36	12	0.12	10004.00	140047.00	64800	20240617	-21.14	40000	20231023	27.75	64800	-21.14	20240617	41300	23.73	20240805	64800	-21.14	20240617	40000	27.75	20231023	0.58	N	145990	5000	515 억	542375	N	N	15	N	N
85	20241017	120904	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	51200	-900	5	-1.73	448551600	8736	24.74	51800	52000	51100	67700	36500	52100	51345.19	5.26	-1909	53233	52666	51533	50966	49833	52950	51250	516	15600	5000	37510	100	1	10313449	5280	5.12	0.37	12	0.08	10004.00	140047.00	64800	20240617	-20.99	40000	20231023	28.00	64800	-20.99	20240617	41300	23.97	20240805	64800	-20.99	20240617	40000	28.00	20231023	0.58	N	145990	5000	515 억	542375	N	N	15	N	N
86	20241017	110904	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	51300	-800	5	-1.54	414951300	8081	22.88	51800	52000	51100	67700	36500	52100	51349.00	5.26	-1782	53233	52666	51533	50966	49833	52950	51250	516	15600	5000	37510	100	1	10313449	5291	5.13	0.37	12	0.08	10004.00	140047.00	64800	20240617	-20.83	40000	20231023	28.25	64800	-20.83	20240617	41300	24.21	20240805	64800	-20.83	20240617	40000	28.25	20231023	0.58	N	145990	5000	515 억	542375	N	N	15	N	N
87	20241017	100900	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	51200	-900	5	-1.73	269314900	5235	14.82	51800	52000	51200	67700	36500	52100	51445.06	5.26	-462	53233	52666	51533	50966	49833	52950	51250	516	15600	5000	37510	100	1	10313449	5280	5.12	0.37	12	0.05	10004.00	140047.00	64800	20240617	-20.99	40000	20231023	28.00	64800	-20.99	20240617	41300	23.97	20240805	64800	-20.99	20240617	40000	28.00	20231023	0.58	N	145990	5000	515 억	542375	N	N	15	N	N
88	20241017	090855	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	51600	-500	5	-0.96	95417300	1848	5.23	51800	52000	51500	67700	36500	52100	51632.74	5.26	483	53233	52666	51533	50966	49833	52950	51250	516	15600	5000	37510	100	1	10313449	5322	5.16	0.37	12	0.02	10004.00	140047.00	64800	20240617	-20.37	40000	20231023	29.00	64800	-20.37	20240617	41300	24.94	20240805	64800	-20.37	20240617	40000	29.00	20231023	0.58	N	145990	5000	515 억	542375	N	N	15	N	N
89	20241016	160851	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	52100	1000	2	1.96	1815463100	35212	271.72	50900	52100	50400	66400	35800	51100	51557.19	5.08	18554	51900	51500	50800	50400	49700	51700	50600	516	15300	5000	36790	100	1	10313449	5373	5.21	0.37	12	0.34	10004.00	140047.00	64800	20240617	-19.60	40000	20231023	30.25	64800	-19.60	20240617	41300	26.15	20240805	64800	-19.60	20240617	40000	30.25	20231023	0.58	N	145990	5000	515 억	523872	N	N	15	N	N
90	20241016	150856	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	51700	600	2	1.17	1017725100	19879	153.40	50900	51800	50400	66400	35800	51100	51195.99	5.08	9892	51900	51500	50800	50400	49700	51700	50600	516	15300	5000	36790	100	1	10313449	5332	5.17	0.37	12	0.19	10004.00	140047.00	64800	20240617	-20.22	40000	20231023	29.25	64800	-20.22	20240617	41300	25.18	20240805	64800	-20.22	20240617	40000	29.25	20231023	0.58	N	145990	5000	515 억	523872	N	N	12	N	N
91	20241016	140857	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	51300	200	2	0.39	610458900	11986	92.49	50900	51400	50400	66400	35800	51100	50930.99	5.08	5060	51900	51500	50800	50400	49700	51700	50600	516	15300	5000	36790	100	1	10313449	5291	5.13	0.37	12	0.12	10004.00	140047.00	64800	20240617	-20.83	40000	20231023	28.25	64800	-20.83	20240617	41300	24.21	20240805	64800	-20.83	20240617	40000	28.25	20231023	0.58	N	145990	5000	515 억	523872	N	N	12	N	N
92	20241016	130853	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	51100	0	3	0.00	353621900	6966	53.75	50900	51200	50400	66400	35800	51100	50763.98	5.08	2568	51900	51500	50800	50400	49700	51700	50600	516	15300	5000	36790	100	1	10313449	5270	5.11	0.36	12	0.07	10004.00	140047.00	64800	20240617	-21.14	40000	20231023	27.75	64800	-21.14	20240617	41300	23.73	20240805	64800	-21.14	20240617	40000	27.75	20231023	0.58	N	145990	5000	515 억	523872	N	N	12	N	N
93	20241016	120853	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	51000	-100	5	-0.20	299923900	5913	45.63	50900	51100	50400	66400	35800	51100	50722.80	5.08	2024	51900	51500	50800	50400	49700	51700	50600	516	15300	5000	36790	100	1	10313449	5260	5.10	0.36	12	0.06	10004.00	140047.00	64800	20240617	-21.30	40000	20231023	27.50	64800	-21.30	20240617	41300	23.49	20240805	64800	-21.30	20240617	40000	27.50	20231023	0.58	N	145990	5000	515 억	523872	N	N	12	N	N
94	20241016	110851	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	50800	-300	5	-0.59	259677700	5122	39.52	50900	51100	50400	66400	35800	51100	50698.50	5.08	1662	51900	51500	50800	50400	49700	51700	50600	516	15300	5000	36790	100	1	10313449	5239	5.08	0.36	12	0.05	10004.00	140047.00	64800	20240617	-21.60	40000	20231023	27.00	64800	-21.60	20240617	41300	23.00	20240805	64800	-21.60	20240617	40000	27.00	20231023	0.58	N	145990	5000	515 억	523872	N	N	12	N	N
95	20241016	100852	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	51000	-100	5	-0.20	217450200	4294	33.14	50900	51000	50400	66400	35800	51100	50640.48	5.08	1537	51900	51500	50800	50400	49700	51700	50600	516	15300	5000	36790	100	1	10313449	5260	5.10	0.36	12	0.04	10004.00	140047.00	64800	20240617	-21.30	40000	20231023	27.50	64800	-21.30	20240617	41300	23.49	20240805	64800	-21.30	20240617	40000	27.50	20231023	0.58	N	145990	5000	515 억	523872	N	N	12	N	N
96	20241016	090854	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	50600	-500	5	-0.98	67948500	1344	10.37	50900	50900	50400	66400	35800	51100	50556.92	5.08	40	51900	51500	50800	50400	49700	51700	50600	516	15300	5000	36790	100	1	10313449	5219	5.06	0.36	12	0.01	10004.00	140047.00	64800	20240617	-21.91	40000	20231023	26.50	64800	-21.91	20240617	41300	22.52	20240805	64800	-21.91	20240617	40000	26.50	20231023	0.58	N	145990	5000	515 억	523872	N	N	12	N	N
97	20241015	160848	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	51100	500	2	0.99	651880300	12882	165.73	50400	51200	50100	65700	35500	50600	50603.50	5.09	-824	51000	50800	50400	50200	49800	50900	50300	516	15100	5000	36430	100	1	10313449	5270	5.11	0.36	12	0.12	10004.00	140047.00	64800	20240617	-21.14	40000	20231023	27.75	64800	-21.14	20240617	41300	23.73	20240805	64800	-21.14	20240617	40000	27.75	20231023	0.58	N	145990	5000	515 억	524940	N	N	12	N	N
98	20241015	150856	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	51000	400	2	0.79	580747000	11488	147.79	50400	51000	50100	65700	35500	50600	50552.49	5.09	-526	51000	50800	50400	50200	49800	50900	50300	516	15100	5000	36430	100	1	10313449	5260	5.10	0.36	12	0.11	10004.00	140047.00	64800	20240617	-21.30	40000	20231023	27.50	64800	-21.30	20240617	41300	23.49	20240805	64800	-21.30	20240617	40000	27.50	20231023	0.58	N	145990	5000	515 억	524940	N	N	29	N	N
99	20241015	140855	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	50300	-300	5	-0.59	278241700	5529	71.13	50400	50600	50100	65700	35500	50600	50324.05	5.09	-729	51000	50800	50400	50200	49800	50900	50300	516	15100	5000	36430	100	1	10313449	5188	5.03	0.36	12	0.05	10004.00	140047.00	64800	20240617	-22.38	40000	20231023	25.75	64800	-22.38	20240617	41300	21.79	20240805	64800	-22.38	20240617	40000	25.75	20231023	0.58	N	145990	5000	515 억	524940	N	N	29	N	N
100	20241015	130852	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	50300	-300	5	-0.59	247874100	4925	63.36	50400	50600	50100	65700	35500	50600	50329.77	5.09	-885	51000	50800	50400	50200	49800	50900	50300	516	15100	5000	36430	100	1	10313449	5188	5.03	0.36	12	0.05	10004.00	140047.00	64800	20240617	-22.38	40000	20231023	25.75	64800	-22.38	20240617	41300	21.79	20240805	64800	-22.38	20240617	40000	25.75	20231023	0.58	N	145990	5000	515 억	524940	N	N	29	N	N
101	20241015	120852	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	50500	-100	5	-0.20	231325100	4596	59.13	50400	50600	50100	65700	35500	50600	50331.83	5.09	-884	51000	50800	50400	50200	49800	50900	50300	516	15100	5000	36430	100	1	10313449	5208	5.05	0.36	12	0.04	10004.00	140047.00	64800	20240617	-22.07	40000	20231023	26.25	64800	-22.07	20240617	41300	22.28	20240805	64800	-22.07	20240617	40000	26.25	20231023	0.58	N	145990	5000	515 억	524940	N	N	29	N	N
102	20241015	110901	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	50300	-300	5	-0.59	170107900	3382	43.51	50400	50600	50100	65700	35500	50600	50298.02	5.09	-468	51000	50800	50400	50200	49800	50900	50300	516	15100	5000	36430	100	1	10313449	5188	5.03	0.36	12	0.03	10004.00	140047.00	64800	20240617	-22.38	40000	20231023	25.75	64800	-22.38	20240617	41300	21.79	20240805	64800	-22.38	20240617	40000	25.75	20231023	0.58	N	145990	5000	515 억	524940	N	N	29	N	N
103	20241015	100855	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	50400	-200	5	-0.40	110689000	2198	28.28	50400	50600	50200	65700	35500	50600	50358.96	5.09	-619	51000	50800	50400	50200	49800	50900	50300	516	15100	5000	36430	100	1	10313449	5198	5.04	0.36	12	0.02	10004.00	140047.00	64800	20240617	-22.22	40000	20231023	26.00	64800	-22.22	20240617	41300	22.03	20240805	64800	-22.22	20240617	40000	26.00	20231023	0.58	N	145990	5000	515 억	524940	N	N	29	N	N
104	20241015	090850	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	50600	0	3	0.00	38499800	764	9.83	50400	50600	50200	65700	35500	50600	50392.41	5.09	-164	51000	50800	50400	50200	49800	50900	50300	516	15100	5000	36430	100	1	10313449	5219	5.06	0.36	12	0.01	10004.00	140047.00	64800	20240617	-21.91	40000	20231023	26.50	64800	-21.91	20240617	41300	22.52	20240805	64800	-21.91	20240617	40000	26.50	20231023	0.58	N	145990	5000	515 억	524940	N	N	29	N	N
105	20241014	160831	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	50600	200	2	0.40	388287100	7720	91.35	50000	50600	50000	65500	35300	50400	50296.14	5.10	-1177	50733	50566	50233	50066	49733	50650	50150	516	15100	5000	36280	100	1	10313449	5219	5.06	0.36	12	0.07	10004.00	140047.00	64800	20240617	-21.91	40000	20231023	26.50	64800	-21.91	20240617	41300	22.52	20240805	64800	-21.91	20240617	40000	26.50	20231023	0.57	N	145990	5000	515 억	526029	N	N	29	N	N
106	20241014	150842	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	50300	-100	5	-0.20	333991500	6646	78.64	50000	50500	50000	65500	35300	50400	50254.51	5.10	-907	50733	50566	50233	50066	49733	50650	50150	516	15100	5000	36280	100	1	10313449	5188	5.03	0.36	12	0.06	10004.00	140047.00	64800	20240617	-22.38	40000	20231023	25.75	64800	-22.38	20240617	41300	21.79	20240805	64800	-22.38	20240617	40000	25.75	20231023	0.57	N	145990	5000	515 억	526029	N	N	98	N	N
107	20241014	140841	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	50400	0	3	0.00	287825300	5730	67.80	50000	50500	50000	65500	35300	50400	50231.29	5.10	-588	50733	50566	50233	50066	49733	50650	50150	516	15100	5000	36280	100	1	10313449	5198	5.04	0.36	12	0.06	10004.00	140047.00	64800	20240617	-22.22	40000	20231023	26.00	64800	-22.22	20240617	41300	22.03	20240805	64800	-22.22	20240617	40000	26.00	20231023	0.57	N	145990	5000	515 억	526029	N	N	98	N	N
108	20241014	130839	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	50500	100	2	0.20	271299300	5402	63.92	50000	50500	50000	65500	35300	50400	50222.01	5.10	-585	50733	50566	50233	50066	49733	50650	50150	516	15100	5000	36280	100	1	10313449	5208	5.05	0.36	12	0.05	10004.00	140047.00	64800	20240617	-22.07	40000	20231023	26.25	64800	-22.07	20240617	41300	22.28	20240805	64800	-22.07	20240617	40000	26.25	20231023	0.57	N	145990	5000	515 억	526029	N	N	98	N	N
109	20241014	120833	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	50400	0	3	0.00	208765800	4161	49.24	50000	50400	50000	65500	35300	50400	50172.03	5.10	-441	50733	50566	50233	50066	49733	50650	50150	516	15100	5000	36280	100	1	10313449	5198	5.04	0.36	12	0.04	10004.00	140047.00	64800	20240617	-22.22	40000	20231023	26.00	64800	-22.22	20240617	41300	22.03	20240805	64800	-22.22	20240617	40000	26.00	20231023	0.57	N	145990	5000	515 억	526029	N	N	98	N	N
110	20241014	110832	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	50300	-100	5	-0.20	132475600	2643	31.27	50000	50400	50000	65500	35300	50400	50123.19	5.10	-233	50733	50566	50233	50066	49733	50650	50150	516	15100	5000	36280	100	1	10313449	5188	5.03	0.36	12	0.03	10004.00	140047.00	64800	20240617	-22.38	40000	20231023	25.75	64800	-22.38	20240617	41300	21.79	20240805	64800	-22.38	20240617	40000	25.75	20231023	0.57	N	145990	5000	515 억	526029	N	N	98	N	N
111	20241014	100833	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	50200	-200	5	-0.40	110154400	2198	26.01	50000	50400	50000	65500	35300	50400	50115.74	5.10	-233	50733	50566	50233	50066	49733	50650	50150	516	15100	5000	36280	100	1	10313449	5177	5.02	0.36	12	0.02	10004.00	140047.00	64800	20240617	-22.53	40000	20231023	25.50	64800	-22.53	20240617	41300	21.55	20240805	64800	-22.53	20240617	40000	25.50	20231023	0.57	N	145990	5000	515 억	526029	N	N	98	N	N
112	20241014	090837	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	50100	-300	5	-0.60	46687800	933	11.04	50000	50400	50000	65500	35300	50400	50040.51	5.10	20	50733	50566	50233	50066	49733	50650	50150	516	15100	5000	36280	100	1	10313449	5167	5.01	0.36	12	0.01	10004.00	140047.00	64800	20240617	-22.69	40000	20231023	25.25	64800	-22.69	20240617	41300	21.31	20240805	64800	-22.69	20240617	40000	25.25	20231023	0.57	N	145990	5000	515 억	526029	N	N	98	N	N
113	20241011	160818	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	50400	-100	5	-0.20	422519900	8419	79.36	50400	50400	49900	65600	35400	50500	50185.71	5.12	-1072	51033	50766	50433	50166	49833	50900	50300	516	15100	5000	36360	100	1	10313449	5198	5.04	0.36	12	0.08	10004.00	140047.00	64800	20240617	-22.22	40000	20231023	26.00	64800	-22.22	20240617	41300	22.03	20240805	64800	-22.22	20240617	40000	26.00	20231023	0.57	N	145990	5000	515 억	527936	N	N	98	N	N
114	20241011	150832	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	50300	-200	5	-0.40	379448300	7563	71.30	50400	50400	49900	65600	35400	50500	50171.66	5.12	-1147	51033	50766	50433	50166	49833	50900	50300	516	15100	5000	36360	100	1	10313449	5188	5.03	0.36	12	0.07	10004.00	140047.00	64800	20240617	-22.38	40000	20231023	25.75	64800	-22.38	20240617	41300	21.79	20240805	64800	-22.38	20240617	40000	25.75	20231023	0.57	N	145990	5000	515 억	527936	N	N	4	N	N
115	20241011	140834	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	50200	-300	5	-0.59	328700300	6554	61.78	50400	50400	49900	65600	35400	50500	50152.62	5.12	-1458	51033	50766	50433	50166	49833	50900	50300	516	15100	5000	36360	100	1	10313449	5177	5.02	0.36	12	0.06	10004.00	140047.00	64800	20240617	-22.53	40000	20231023	25.50	64800	-22.53	20240617	41300	21.55	20240805	64800	-22.53	20240617	40000	25.50	20231023	0.57	N	145990	5000	515 억	527936	N	N	4	N	N
116	20241011	130835	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	50300	-200	5	-0.40	279875100	5582	52.62	50400	50400	49900	65600	35400	50500	50138.86	5.12	-1384	51033	50766	50433	50166	49833	50900	50300	516	15100	5000	36360	100	1	10313449	5188	5.03	0.36	12	0.05	10004.00	140047.00	64800	20240617	-22.38	40000	20231023	25.75	64800	-22.38	20240617	41300	21.79	20240805	64800	-22.38	20240617	40000	25.75	20231023	0.57	N	145990	5000	515 억	527936	N	N	4	N	N
117	20241011	120828	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	50200	-300	5	-0.59	252442200	5036	47.47	50400	50400	49900	65600	35400	50500	50127.52	5.12	-1402	51033	50766	50433	50166	49833	50900	50300	516	15100	5000	36360	100	1	10313449	5177	5.02	0.36	12	0.05	10004.00	140047.00	64800	20240617	-22.53	40000	20231023	25.50	64800	-22.53	20240617	41300	21.55	20240805	64800	-22.53	20240617	40000	25.50	20231023	0.57	N	145990	5000	515 억	527936	N	N	4	N	N
118	20241011	110829	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	50000	-500	5	-0.99	228786100	4564	43.02	50400	50400	49900	65600	35400	50500	50128.42	5.12	-1254	51033	50766	50433	50166	49833	50900	50300	516	15100	5000	36360	100	1	10313449	5157	5.00	0.36	12	0.04	10004.00	140047.00	64800	20240617	-22.84	40000	20231023	25.00	64800	-22.84	20240617	41300	21.07	20240805	64800	-22.84	20240617	40000	25.00	20231023	0.57	N	145990	5000	515 억	527936	N	N	4	N	N
119	20241011	100837	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	50100	-400	5	-0.79	111880200	2233	21.05	50400	50400	49900	65600	35400	50500	50103.09	5.12	-844	51033	50766	50433	50166	49833	50900	50300	516	15100	5000	36360	100	1	10313449	5167	5.01	0.36	12	0.02	10004.00	140047.00	64800	20240617	-22.69	40000	20231023	25.25	64800	-22.69	20240617	41300	21.31	20240805	64800	-22.69	20240617	40000	25.25	20231023	0.57	N	145990	5000	515 억	527936	N	N	4	N	N
120	20241011	090834	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	50300	-200	5	-0.40	29198200	582	5.49	50400	50400	50100	65600	35400	50500	50168.73	5.12	-14	51033	50766	50433	50166	49833	50900	50300	516	15100	5000	36360	100	1	10313449	5188	5.03	0.36	12	0.01	10004.00	140047.00	64800	20240617	-22.38	40000	20231023	25.75	64800	-22.38	20240617	41300	21.79	20240805	64800	-22.38	20240617	40000	25.75	20231023	0.57	N	145990	5000	515 억	527936	N	N	4	N	N
121	20241010	160851	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	50500	550	2	1.10	529256900	10508	162.64	50100	50700	50100	64900	35000	49950	50366.89	5.11	2129	50716	50332	49616	49232	48516	50525	49425	516	14950	5000	35960	100	1	10313449	5208	5.05	0.36	12	0.10	10004.00	140047.00	64800	20240617	-22.07	40000	20231023	26.25	64800	-22.07	20240617	41300	22.28	20240805	64800	-22.07	20240617	40000	26.25	20231023	0.57	N	145990	5000	515 억	527031	N	N	4	N	N
122	20241010	150905	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	50400	450	2	0.90	436681500	8674	134.25	50100	50700	50100	64900	35000	49950	50343.73	5.11	1503	50716	50332	49616	49232	48516	50525	49425	516	14950	5000	35960	100	1	10313449	5198	5.04	0.36	12	0.08	10004.00	140047.00	64800	20240617	-22.22	40000	20231023	26.00	64800	-22.22	20240617	41300	22.03	20240805	64800	-22.22	20240617	40000	26.00	20231023	0.57	N	145990	5000	515 억	527031	N	N	0	N	N
123	20241010	140859	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	50400	450	2	0.90	384108600	7629	118.08	50100	50700	50100	64900	35000	49950	50348.49	5.11	1136	50716	50332	49616	49232	48516	50525	49425	516	14950	5000	35960	100	1	10313449	5198	5.04	0.36	12	0.07	10004.00	140047.00	64800	20240617	-22.22	40000	20231023	26.00	64800	-22.22	20240617	41300	22.03	20240805	64800	-22.22	20240617	40000	26.00	20231023	0.57	N	145990	5000	515 억	527031	N	N	0	N	N
124	20241010	130856	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	50200	250	2	0.50	307492100	6106	94.51	50100	50700	50100	64900	35000	49950	50359.01	5.11	269	50716	50332	49616	49232	48516	50525	49425	516	14950	5000	35960	100	1	10313449	5177	5.02	0.36	12	0.06	10004.00	140047.00	64800	20240617	-22.53	40000	20231023	25.50	64800	-22.53	20240617	41300	21.55	20240805	64800	-22.53	20240617	40000	25.50	20231023	0.57	N	145990	5000	515 억	527031	N	N	0	N	N
125	20241010	120857	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	50300	350	2	0.70	288310100	5724	88.59	50100	50700	50100	64900	35000	49950	50368.64	5.11	466	50716	50332	49616	49232	48516	50525	49425	516	14950	5000	35960	100	1	10313449	5188	5.03	0.36	12	0.06	10004.00	140047.00	64800	20240617	-22.38	40000	20231023	25.75	64800	-22.38	20240617	41300	21.79	20240805	64800	-22.38	20240617	40000	25.75	20231023	0.57	N	145990	5000	515 억	527031	N	N	0	N	N
126	20241010	110856	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	50400	450	2	0.90	258452800	5130	79.40	50100	50700	50100	64900	35000	49950	50380.66	5.11	233	50716	50332	49616	49232	48516	50525	49425	516	14950	5000	35960	100	1	10313449	5198	5.04	0.36	12	0.05	10004.00	140047.00	64800	20240617	-22.22	40000	20231023	26.00	64800	-22.22	20240617	41300	22.03	20240805	64800	-22.22	20240617	40000	26.00	20231023	0.57	N	145990	5000	515 억	527031	N	N	0	N	N
127	20241010	100854	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	50300	350	2	0.70	198169000	3931	60.84	50100	50700	50100	64900	35000	49950	50411.85	5.11	-59	50716	50332	49616	49232	48516	50525	49425	516	14950	5000	35960	100	1	10313449	5188	5.03	0.36	12	0.04	10004.00	140047.00	64800	20240617	-22.38	40000	20231023	25.75	64800	-22.38	20240617	41300	21.79	20240805	64800	-22.38	20240617	40000	25.75	20231023	0.57	N	145990	5000	515 억	527031	N	N	0	N	N
128	20241010	090858	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	50200	250	2	0.50	19902700	397	6.14	50100	50300	50100	64900	35000	49950	50132.75	5.11	-17	50716	50332	49616	49232	48516	50525	49425	516	14950	5000	35960	100	1	10313449	5177	5.02	0.36	12	0.00	10004.00	140047.00	64800	20240617	-22.53	40000	20231023	25.50	64800	-22.53	20240617	41300	21.55	20240805	64800	-22.53	20240617	40000	25.50	20231023	0.57	N	145990	5000	515 억	527031	N	N	0	N	N
129	20241008	160849	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	49950	600	2	1.22	317414450	6389	99.52	48900	50000	48900	64100	34550	49350	49680.98	5.11	420	50183	49766	49533	49116	48883	49975	49325	516	14750	5000	35530	50	1	10313449	5152	4.99	0.36	12	0.06	10004.00	140047.00	64800	20240617	-22.92	40000	20231023	24.88	64800	-22.92	20240617	41300	20.94	20240805	64800	-22.92	20240617	40000	24.88	20231023	0.58	N	145990	5000	515 억	527017	N	N	2	N	N
130	20241008	150856	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	49700	350	2	0.71	289871900	5837	90.92	48900	50000	48900	64100	34550	49350	49661.11	5.11	441	50183	49766	49533	49116	48883	49975	49325	516	14750	5000	35530	50	1	10313449	5126	4.97	0.35	12	0.06	10004.00	140047.00	64800	20240617	-23.30	40000	20231023	24.25	64800	-23.30	20240617	41300	20.34	20240805	64800	-23.30	20240617	40000	24.25	20231023	0.58	N	145990	5000	515 억	527017	N	N	2	N	N
131	20241008	140853	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	49850	500	2	1.01	180107800	3635	56.62	48900	49850	48900	64100	34550	49350	49548.23	5.11	171	50183	49766	49533	49116	48883	49975	49325	516	14750	5000	35530	50	1	10313449	5141	4.98	0.36	12	0.04	10004.00	140047.00	64800	20240617	-23.07	40000	20231023	24.62	64800	-23.07	20240617	41300	20.70	20240805	64800	-23.07	20240617	40000	24.62	20231023	0.58	N	145990	5000	515 억	527017	N	N	2	N	N
132	20241008	130851	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	49700	350	2	0.71	128540150	2599	40.48	48900	49800	48900	64100	34550	49350	49457.54	5.11	325	50183	49766	49533	49116	48883	49975	49325	516	14750	5000	35530	50	1	10313449	5126	4.97	0.35	12	0.03	10004.00	140047.00	64800	20240617	-23.30	40000	20231023	24.25	64800	-23.30	20240617	41300	20.34	20240805	64800	-23.30	20240617	40000	24.25	20231023	0.58	N	145990	5000	515 억	527017	N	N	2	N	N
133	20241008	120852	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	49650	300	2	0.61	112951100	2285	35.59	48900	49800	48900	64100	34550	49350	49431.55	5.11	213	50183	49766	49533	49116	48883	49975	49325	516	14750	5000	35530	50	1	10313449	5121	4.96	0.35	12	0.02	10004.00	140047.00	64800	20240617	-23.38	40000	20231023	24.12	64800	-23.38	20240617	41300	20.22	20240805	64800	-23.38	20240617	40000	24.12	20231023	0.58	N	145990	5000	515 억	527017	N	N	2	N	N
134	20241008	110851	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	49650	300	2	0.61	105261550	2130	33.18	48900	49800	48900	64100	34550	49350	49418.57	5.11	161	50183	49766	49533	49116	48883	49975	49325	516	14750	5000	35530	50	1	10313449	5121	4.96	0.35	12	0.02	10004.00	140047.00	64800	20240617	-23.38	40000	20231023	24.12	64800	-23.38	20240617	41300	20.22	20240805	64800	-23.38	20240617	40000	24.12	20231023	0.58	N	145990	5000	515 억	527017	N	N	2	N	N
135	20241008	100853	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	49300	-50	5	-0.10	44165250	898	13.99	48900	49450	48900	64100	34550	49350	49181.79	5.11	140	50183	49766	49533	49116	48883	49975	49325	516	14750	5000	35530	50	1	10313449	5085	4.93	0.35	12	0.01	10004.00	140047.00	64800	20240617	-23.92	40000	20231023	23.25	64800	-23.92	20240617	41300	19.37	20240805	64800	-23.92	20240617	40000	23.25	20231023	0.58	N	145990	5000	515 억	527017	N	N	2	N	N
136	20241008	090852	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	49050	-300	5	-0.61	18894650	386	6.01	48900	49350	48900	64100	34550	49350	48949.87	5.11	91	50183	49766	49533	49116	48883	49975	49325	516	14750	5000	35530	50	1	10313449	5059	4.90	0.35	12	0.00	10004.00	140047.00	64800	20240617	-24.31	40000	20231023	22.62	64800	-24.31	20240617	41300	18.77	20240805	64800	-24.31	20240617	40000	22.62	20231023	0.58	N	145990	5000	515 억	527017	N	N	2	N	N
137	20241007	160901	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	49350	150	2	0.30	317528350	6420	115.99	49300	49950	49300	63900	34450	49200	49459.26	5.09	1646	50200	49700	49250	48750	48300	49950	49000	516	14700	5000	35420	50	1	10313449	5090	4.93	0.35	12	0.06	10004.00	140047.00	64800	20240617	-23.84	40000	20231023	23.38	64800	-23.84	20240617	41300	19.49	20240805	64800	-23.84	20240617	40000	23.38	20231023	0.58	N	145990	5000	515 억	525157	N	N	2	N	N
138	20241007	150823	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	49500	300	2	0.61	291937750	5902	106.63	49300	49950	49300	63900	34450	49200	49464.21	5.09	1654	50200	49700	49250	48750	48300	49950	49000	516	14700	5000	35420	50	1	10313449	5105	4.95	0.35	12	0.06	10004.00	140047.00	64800	20240617	-23.61	40000	20231023	23.75	64800	-23.61	20240617	41300	19.85	20240805	64800	-23.61	20240617	40000	23.75	20231023	0.58	N	145990	5000	515 억	525157	N	N	65	N	N
139	20241007	140854	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	49350	150	2	0.30	270369050	5466	98.75	49300	49950	49300	63900	34450	49200	49463.79	5.09	1576	50200	49700	49250	48750	48300	49950	49000	516	14700	5000	35420	50	1	10313449	5090	4.93	0.35	12	0.05	10004.00	140047.00	64800	20240617	-23.84	40000	20231023	23.38	64800	-23.84	20240617	41300	19.49	20240805	64800	-23.84	20240617	40000	23.38	20231023	0.58	N	145990	5000	515 억	525157	N	N	65	N	N
140	20241007	130820	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	49450	250	2	0.51	218576700	4418	79.82	49300	49950	49300	63900	34450	49200	49474.13	5.09	1148	50200	49700	49250	48750	48300	49950	49000	516	14700	5000	35420	50	1	10313449	5100	4.94	0.35	12	0.04	10004.00	140047.00	64800	20240617	-23.69	40000	20231023	23.62	64800	-23.69	20240617	41300	19.73	20240805	64800	-23.69	20240617	40000	23.62	20231023	0.58	N	145990	5000	515 억	525157	N	N	65	N	N
141	20241007	120857	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	49500	300	2	0.61	161090500	3257	58.84	49300	49950	49300	63900	34450	49200	49459.78	5.09	1281	50200	49700	49250	48750	48300	49950	49000	516	14700	5000	35420	50	1	10313449	5105	4.95	0.35	12	0.03	10004.00	140047.00	64800	20240617	-23.61	40000	20231023	23.75	64800	-23.61	20240617	41300	19.85	20240805	64800	-23.61	20240617	40000	23.75	20231023	0.58	N	145990	5000	515 억	525157	N	N	65	N	N
142	20241007	110812	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	49400	200	2	0.41	138885200	2808	50.73	49300	49950	49300	63900	34450	49200	49460.54	5.09	1239	50200	49700	49250	48750	48300	49950	49000	516	14700	5000	35420	50	1	10313449	5095	4.94	0.35	12	0.03	10004.00	140047.00	64800	20240617	-23.77	40000	20231023	23.50	64800	-23.77	20240617	41300	19.61	20240805	64800	-23.77	20240617	40000	23.50	20231023	0.58	N	145990	5000	515 억	525157	N	N	65	N	N
143	20241007	100809	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	49350	150	2	0.30	114382050	2312	41.77	49300	49950	49300	63900	34450	49200	49473.21	5.09	1122	50200	49700	49250	48750	48300	49950	49000	516	14700	5000	35420	50	1	10313449	5090	4.93	0.35	12	0.02	10004.00	140047.00	64800	20240617	-23.84	40000	20231023	23.38	64800	-23.84	20240617	41300	19.49	20240805	64800	-23.84	20240617	40000	23.38	20231023	0.58	N	145990	5000	515 억	525157	N	N	65	N	N
144	20241007	090845	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	49450	250	2	0.51	54498950	1101	19.89	49300	49950	49300	63900	34450	49200	49499.50	5.09	379	50200	49700	49250	48750	48300	49950	49000	516	14700	5000	35420	50	1	10313449	5100	4.94	0.35	12	0.01	10004.00	140047.00	64800	20240617	-23.69	40000	20231023	23.62	64800	-23.69	20240617	41300	19.73	20240805	64800	-23.69	20240617	40000	23.62	20231023	0.58	N	145990	5000	515 억	525157	N	N	65	N	N
145	20241004	160746	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	49200	-350	5	-0.71	271703650	5529	72.50	48800	49750	48800	64400	34700	49550	49141.54	5.10	-614	50350	49950	49400	49000	48450	50150	49200	516	14850	5000	35670	50	1	10313449	5074	4.92	0.35	12	0.05	10004.00	140047.00	64800	20240617	-24.07	40000	20231023	23.00	64800	-24.07	20240617	41300	19.13	20240805	64800	-24.07	20240617	40000	23.00	20231023	0.58	N	145990	5000	515 억	525734	N	N	65	N	N
146	20241004	150759	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	49200	-350	5	-0.71	267817100	5450	71.47	48800	49750	48800	64400	34700	49550	49140.75	5.10	-599	50350	49950	49400	49000	48450	50150	49200	516	14850	5000	35670	50	1	10313449	5074	4.92	0.35	12	0.05	10004.00	140047.00	64800	20240617	-24.07	40000	20231023	23.00	64800	-24.07	20240617	41300	19.13	20240805	64800	-24.07	20240617	40000	23.00	20231023	0.58	N	145990	5000	515 억	525734	N	N	114	N	N
147	20241004	140750	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	49150	-400	5	-0.81	206577800	4201	55.09	48800	49750	48800	64400	34700	49550	49173.48	5.10	-645	50350	49950	49400	49000	48450	50150	49200	516	14850	5000	35670	50	1	10313449	5069	4.91	0.35	12	0.04	10004.00	140047.00	64800	20240617	-24.15	40000	20231023	22.88	64800	-24.15	20240617	41300	19.01	20240805	64800	-24.15	20240617	40000	22.88	20231023	0.58	N	145990	5000	515 억	525734	N	N	114	N	N
148	20241004	130754	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	49100	-450	5	-0.91	158941400	3232	42.38	48800	49750	48800	64400	34700	49550	49177.41	5.10	-68	50350	49950	49400	49000	48450	50150	49200	516	14850	5000	35670	50	1	10313449	5064	4.91	0.35	12	0.03	10004.00	140047.00	64800	20240617	-24.23	40000	20231023	22.75	64800	-24.23	20240617	41300	18.89	20240805	64800	-24.23	20240617	40000	22.75	20231023	0.58	N	145990	5000	515 억	525734	N	N	114	N	N
149	20241004	120753	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	49100	-450	5	-0.91	148971300	3029	39.72	48800	49750	48800	64400	34700	49550	49181.68	5.10	-53	50350	49950	49400	49000	48450	50150	49200	516	14850	5000	35670	50	1	10313449	5064	4.91	0.35	12	0.03	10004.00	140047.00	64800	20240617	-24.23	40000	20231023	22.75	64800	-24.23	20240617	41300	18.89	20240805	64800	-24.23	20240617	40000	22.75	20231023	0.58	N	145990	5000	515 억	525734	N	N	114	N	N
150	20241004	110749	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	49350	-200	5	-0.40	115506650	2348	30.79	48800	49750	48800	64400	34700	49550	49193.63	5.10	-23	50350	49950	49400	49000	48450	50150	49200	516	14850	5000	35670	50	1	10313449	5090	4.93	0.35	12	0.02	10004.00	140047.00	64800	20240617	-23.84	40000	20231023	23.38	64800	-23.84	20240617	41300	19.49	20240805	64800	-23.84	20240617	40000	23.38	20231023	0.58	N	145990	5000	515 억	525734	N	N	114	N	N
151	20241004	100749	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	49300	-250	5	-0.50	93689750	1905	24.98	48800	49750	48800	64400	34700	49550	49180.97	5.10	139	50350	49950	49400	49000	48450	50150	49200	516	14850	5000	35670	50	1	10313449	5085	4.93	0.35	12	0.02	10004.00	140047.00	64800	20240617	-23.92	40000	20231023	23.25	64800	-23.92	20240617	41300	19.37	20240805	64800	-23.92	20240617	40000	23.25	20231023	0.58	N	145990	5000	515 억	525734	N	N	114	N	N
152	20241004	090751	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	49250	-300	5	-0.61	38699400	792	10.39	48800	49500	48800	64400	34700	49550	48862.88	5.10	108	50350	49950	49400	49000	48450	50150	49200	516	14850	5000	35670	50	1	10313449	5079	4.92	0.35	12	0.01	10004.00	140047.00	64800	20240617	-24.00	40000	20231023	23.12	64800	-24.00	20240617	41300	19.25	20240805	64800	-24.00	20240617	40000	23.12	20231023	0.58	N	145990	5000	515 억	525734	N	N	114	N	N
153	20241002	160745	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	49550	-300	5	-0.60	376226500	7623	139.97	49300	49800	48850	64800	34900	49850	49354.13	5.11	-1329	50983	50416	50133	49566	49283	50275	49425	516	14950	5000	35890	50	1	10313449	5110	4.95	0.35	12	0.07	10004.00	140047.00	64800	20240617	-23.53	40000	20231023	23.88	64800	-23.53	20240617	41300	19.98	20240805	64800	-23.53	20240617	40000	23.88	20231023	0.57	N	145990	5000	515 억	527317	N	N	114	N	N
154	20241002	150757	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	49400	-450	5	-0.90	363115400	7358	135.11	49300	49800	48850	64800	34900	49850	49349.74	5.11	-1277	50983	50416	50133	49566	49283	50275	49425	516	14950	5000	35890	50	1	10313449	5095	4.94	0.35	12	0.07	10004.00	140047.00	64800	20240617	-23.77	40000	20231023	23.50	64800	-23.77	20240617	41300	19.61	20240805	64800	-23.77	20240617	40000	23.50	20231023	0.57	N	145990	5000	515 억	527317	N	N	192	N	N
155	20241002	140755	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	49500	-350	5	-0.70	274421450	5563	102.15	49300	49800	48850	64800	34900	49850	49329.76	5.11	-851	50983	50416	50133	49566	49283	50275	49425	516	14950	5000	35890	50	1	10313449	5105	4.95	0.35	12	0.05	10004.00	140047.00	64800	20240617	-23.61	40000	20231023	23.75	64800	-23.61	20240617	41300	19.85	20240805	64800	-23.61	20240617	40000	23.75	20231023	0.57	N	145990	5000	515 억	527317	N	N	192	N	N
156	20241002	130746	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	49700	-150	5	-0.30	225477150	4575	84.01	49300	49800	48850	64800	34900	49850	49284.62	5.11	-264	50983	50416	50133	49566	49283	50275	49425	516	14950	5000	35890	50	1	10313449	5126	4.97	0.35	12	0.04	10004.00	140047.00	64800	20240617	-23.30	40000	20231023	24.25	64800	-23.30	20240617	41300	20.34	20240805	64800	-23.30	20240617	40000	24.25	20231023	0.57	N	145990	5000	515 억	527317	N	N	192	N	N
157	20241002	120746	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	49500	-350	5	-0.70	202719050	4117	75.60	49300	49800	48850	64800	34900	49850	49239.51	5.11	-226	50983	50416	50133	49566	49283	50275	49425	516	14950	5000	35890	50	1	10313449	5105	4.95	0.35	12	0.04	10004.00	140047.00	64800	20240617	-23.61	40000	20231023	23.75	64800	-23.61	20240617	41300	19.85	20240805	64800	-23.61	20240617	40000	23.75	20231023	0.57	N	145990	5000	515 억	527317	N	N	192	N	N
158	20241002	110737	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	49600	-250	5	-0.50	176199200	3582	65.77	49300	49800	48850	64800	34900	49850	49190.17	5.11	-275	50983	50416	50133	49566	49283	50275	49425	516	14950	5000	35890	50	1	10313449	5115	4.96	0.35	12	0.03	10004.00	140047.00	64800	20240617	-23.46	40000	20231023	24.00	64800	-23.46	20240617	41300	20.10	20240805	64800	-23.46	20240617	40000	24.00	20231023	0.57	N	145990	5000	515 억	527317	N	N	192	N	N
159	20241002	100735	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	49550	-300	5	-0.60	134980150	2749	50.48	49300	49800	48850	64800	34900	49850	49101.55	5.11	-112	50983	50416	50133	49566	49283	50275	49425	516	14950	5000	35890	50	1	10313449	5110	4.95	0.35	12	0.03	10004.00	140047.00	64800	20240617	-23.53	40000	20231023	23.88	64800	-23.53	20240617	41300	19.98	20240805	64800	-23.53	20240617	40000	23.88	20231023	0.57	N	145990	5000	515 억	527317	N	N	192	N	N
160	20241002	090736	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	49100	-750	5	-1.50	43195450	880	16.16	49300	49300	48950	64800	34900	49850	49085.74	5.11	-68	50983	50416	50133	49566	49283	50275	49425	516	14950	5000	35890	50	1	10313449	5064	4.91	0.35	12	0.01	10004.00	140047.00	64800	20240617	-24.23	40000	20231023	22.75	64800	-24.23	20240617	41300	18.89	20240805	64800	-24.23	20240617	40000	22.75	20231023	0.57	N	145990	5000	515 억	527317	N	N	192	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History