KissMeData/033920/price/prices-20241101.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

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

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

67 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	20241129	160440	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	6100	-70	5	-1.13	251619480	41212	123.95	6180	6180	6060	8020	4320	6170	6105.49	1.21	9824	6276	6222	6186	6132	6096	6205	6115	57	1850	200	4560	10	1	28500000	1739	2.66	0.31	12	0.14	2296.00	19696.00	7370	20240619	-17.23	4700	20240122	29.79	7370	-17.23	20240619	4700	29.79	20240122	7370	-17.23	20240619	4700	29.79	20240122	0.96	N	033920	200	57 억	345276	N	N	3	N	N
3	20241129	150447	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	6100	-70	5	-1.13	197184020	32248	96.99	6180	6180	6070	8020	4320	6170	6114.61	1.21	5478	6276	6222	6186	6132	6096	6205	6115	57	1850	200	4560	10	1	28500000	1739	2.66	0.31	12	0.11	2296.00	19696.00	7370	20240619	-17.23	4700	20240122	29.79	7370	-17.23	20240619	4700	29.79	20240122	7370	-17.23	20240619	4700	29.79	20240122	0.96	N	033920	200	57 억	345276	N	N	3	N	N
4	20241129	140445	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	6160	-10	5	-0.16	174970500	28619	86.07	6180	6180	6070	8020	4320	6170	6113.79	1.21	4546	6276	6222	6186	6132	6096	6205	6115	57	1850	200	4560	10	1	28500000	1756	2.68	0.31	12	0.10	2296.00	19696.00	7370	20240619	-16.42	4700	20240122	31.06	7370	-16.42	20240619	4700	31.06	20240122	7370	-16.42	20240619	4700	31.06	20240122	0.96	N	033920	200	57 억	345276	N	N	3	N	N
5	20241129	130446	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	6130	-40	5	-0.65	167193900	27352	82.26	6180	6180	6070	8020	4320	6170	6112.68	1.21	4018	6276	6222	6186	6132	6096	6205	6115	57	1850	200	4560	10	1	28500000	1747	2.67	0.31	12	0.10	2296.00	19696.00	7370	20240619	-16.82	4700	20240122	30.43	7370	-16.82	20240619	4700	30.43	20240122	7370	-16.82	20240619	4700	30.43	20240122	0.96	N	033920	200	57 억	345276	N	N	3	N	N
6	20241129	120448	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	6090	-80	5	-1.30	156669170	25635	77.10	6180	6180	6070	8020	4320	6170	6111.53	1.21	3631	6276	6222	6186	6132	6096	6205	6115	57	1850	200	4560	10	1	28500000	1736	2.65	0.31	12	0.09	2296.00	19696.00	7370	20240619	-17.37	4700	20240122	29.57	7370	-17.37	20240619	4700	29.57	20240122	7370	-17.37	20240619	4700	29.57	20240122	0.96	N	033920	200	57 억	345276	N	N	3	N	N
7	20241129	110447	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	6120	-50	5	-0.81	112924460	18462	55.53	6180	6180	6070	8020	4320	6170	6116.59	1.21	596	6276	6222	6186	6132	6096	6205	6115	57	1850	200	4560	10	1	28500000	1744	2.67	0.31	12	0.06	2296.00	19696.00	7370	20240619	-16.96	4700	20240122	30.21	7370	-16.96	20240619	4700	30.21	20240122	7370	-16.96	20240619	4700	30.21	20240122	0.96	N	033920	200	57 억	345276	N	N	3	N	N
8	20241129	100446	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	6090	-80	5	-1.30	80086600	13084	39.35	6180	6180	6080	8020	4320	6170	6120.96	1.21	-1349	6276	6222	6186	6132	6096	6205	6115	57	1850	200	4560	10	1	28500000	1736	2.65	0.31	12	0.05	2296.00	19696.00	7370	20240619	-17.37	4700	20240122	29.57	7370	-17.37	20240619	4700	29.57	20240122	7370	-17.37	20240619	4700	29.57	20240122	0.96	N	033920	200	57 억	345276	N	N	3	N	N
9	20241129	090445	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	6140	-30	5	-0.49	7717460	1253	3.77	6180	6180	6140	8020	4320	6170	6159.19	1.21	-1036	6276	6222	6186	6132	6096	6205	6115	57	1850	200	4560	10	1	28500000	1750	2.67	0.31	12	0.00	2296.00	19696.00	7370	20240619	-16.69	4700	20240122	30.64	7370	-16.69	20240619	4700	30.64	20240122	7370	-16.69	20240619	4700	30.64	20240122	0.96	N	033920	200	57 억	345276	N	N	3	N	N
10	20241128	160441	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	6170	-30	5	-0.48	205951260	33249	75.76	6220	6240	6150	8060	4340	6200	6194.21	1.23	-9392	6313	6256	6213	6156	6113	6235	6135	57	1860	200	4580	10	1	28500000	1758	2.69	0.31	12	0.12	2296.00	19696.00	7370	20240619	-16.28	4700	20240122	31.28	7370	-16.28	20240619	4700	31.28	20240122	7370	-16.28	20240619	4700	31.28	20240122	0.97	N	033920	200	57 억	349765	N	N	3	N	N
11	20241128	150449	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	6200	0	3	0.00	147307410	23762	54.14	6220	6240	6150	8060	4340	6200	6199.28	1.23	-627	6313	6256	6213	6156	6113	6235	6135	57	1860	200	4580	10	1	28500000	1767	2.70	0.31	12	0.08	2296.00	19696.00	7370	20240619	-15.88	4700	20240122	31.91	7370	-15.88	20240619	4700	31.91	20240122	7370	-15.88	20240619	4700	31.91	20240122	0.97	N	033920	200	57 억	349765	N	N	0	N	N
12	20241128	140450	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	6160	-40	5	-0.65	129108040	20814	47.43	6220	6240	6150	8060	4340	6200	6202.94	1.23	-146	6313	6256	6213	6156	6113	6235	6135	57	1860	200	4580	10	1	28500000	1756	2.68	0.31	12	0.07	2296.00	19696.00	7370	20240619	-16.42	4700	20240122	31.06	7370	-16.42	20240619	4700	31.06	20240122	7370	-16.42	20240619	4700	31.06	20240122	0.97	N	033920	200	57 억	349765	N	N	0	N	N
13	20241128	130446	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	6230	30	2	0.48	65766620	10575	24.10	6220	6240	6190	8060	4340	6200	6219.07	1.23	-514	6313	6256	6213	6156	6113	6235	6135	57	1860	200	4580	10	1	28500000	1776	2.71	0.32	12	0.04	2296.00	19696.00	7370	20240619	-15.47	4700	20240122	32.55	7370	-15.47	20240619	4700	32.55	20240122	7370	-15.47	20240619	4700	32.55	20240122	0.97	N	033920	200	57 억	349765	N	N	0	N	N
14	20241128	120450	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	6230	30	2	0.48	60764130	9772	22.27	6220	6240	6190	8060	4340	6200	6218.19	1.23	-590	6313	6256	6213	6156	6113	6235	6135	57	1860	200	4580	10	1	28500000	1776	2.71	0.32	12	0.03	2296.00	19696.00	7370	20240619	-15.47	4700	20240122	32.55	7370	-15.47	20240619	4700	32.55	20240122	7370	-15.47	20240619	4700	32.55	20240122	0.97	N	033920	200	57 억	349765	N	N	0	N	N
15	20241128	110452	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	6230	30	2	0.48	50614380	8138	18.54	6220	6240	6190	8060	4340	6200	6219.51	1.23	-824	6313	6256	6213	6156	6113	6235	6135	57	1860	200	4580	10	1	28500000	1776	2.71	0.32	12	0.03	2296.00	19696.00	7370	20240619	-15.47	4700	20240122	32.55	7370	-15.47	20240619	4700	32.55	20240122	7370	-15.47	20240619	4700	32.55	20240122	0.97	N	033920	200	57 억	349765	N	N	0	N	N
16	20241128	100449	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	6230	30	2	0.48	30177840	4854	11.06	6220	6240	6190	8060	4340	6200	6217.11	1.23	-952	6313	6256	6213	6156	6113	6235	6135	57	1860	200	4580	10	1	28500000	1776	2.71	0.32	12	0.02	2296.00	19696.00	7370	20240619	-15.47	4700	20240122	32.55	7370	-15.47	20240619	4700	32.55	20240122	7370	-15.47	20240619	4700	32.55	20240122	0.97	N	033920	200	57 억	349765	N	N	0	N	N
17	20241128	090447	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	6190	-10	5	-0.16	1684190	272	0.62	6220	6220	6190	8060	4340	6200	6191.88	1.23	-59	6313	6256	6213	6156	6113	6235	6135	57	1860	200	4580	10	1	28500000	1764	2.70	0.31	12	0.00	2296.00	19696.00	7370	20240619	-16.01	4700	20240122	31.70	7370	-16.01	20240619	4700	31.70	20240122	7370	-16.01	20240619	4700	31.70	20240122	0.97	N	033920	200	57 억	349765	N	N	0	N	N
18	20241127	160437	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	6200	-50	5	-0.80	272526930	43873	83.25	6260	6270	6170	8120	4380	6250	6211.72	1.22	-2253	6343	6296	6223	6176	6103	6320	6200	57	1870	200	4620	10	1	28500000	1767	2.70	0.31	12	0.15	2296.00	19696.00	7370	20240619	-15.88	4700	20240122	31.91	7370	-15.88	20240619	4700	31.91	20240122	7370	-15.88	20240619	4700	31.91	20240122	0.95	N	033920	200	57 억	347985	N	N	1	N	N
19	20241127	150444	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	6200	-50	5	-0.80	251874310	40538	76.93	6260	6270	6170	8120	4380	6250	6213.29	1.22	-1953	6343	6296	6223	6176	6103	6320	6200	57	1870	200	4620	10	1	28500000	1767	2.70	0.31	12	0.14	2296.00	19696.00	7370	20240619	-15.88	4700	20240122	31.91	7370	-15.88	20240619	4700	31.91	20240122	7370	-15.88	20240619	4700	31.91	20240122	0.95	N	033920	200	57 억	347985	N	N	1	N	N
20	20241127	140444	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	6210	-40	5	-0.64	231288960	37222	70.63	6260	6270	6170	8120	4380	6250	6213.77	1.22	-1215	6343	6296	6223	6176	6103	6320	6200	57	1870	200	4620	10	1	28500000	1770	2.70	0.32	12	0.13	2296.00	19696.00	7370	20240619	-15.74	4700	20240122	32.13	7370	-15.74	20240619	4700	32.13	20240122	7370	-15.74	20240619	4700	32.13	20240122	0.95	N	033920	200	57 억	347985	N	N	1	N	N
21	20241127	130440	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	6190	-60	5	-0.96	216340020	34810	66.06	6260	6270	6170	8120	4380	6250	6214.88	1.22	-611	6343	6296	6223	6176	6103	6320	6200	57	1870	200	4620	10	1	28500000	1764	2.70	0.31	12	0.12	2296.00	19696.00	7370	20240619	-16.01	4700	20240122	31.70	7370	-16.01	20240619	4700	31.70	20240122	7370	-16.01	20240619	4700	31.70	20240122	0.95	N	033920	200	57 억	347985	N	N	1	N	N
22	20241127	120445	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	6230	-20	5	-0.32	159743040	25653	48.68	6260	6270	6180	8120	4380	6250	6227.07	1.22	-2833	6343	6296	6223	6176	6103	6320	6200	57	1870	200	4620	10	1	28500000	1776	2.71	0.32	12	0.09	2296.00	19696.00	7370	20240619	-15.47	4700	20240122	32.55	7370	-15.47	20240619	4700	32.55	20240122	7370	-15.47	20240619	4700	32.55	20240122	0.95	N	033920	200	57 억	347985	N	N	1	N	N
23	20241127	110444	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	6240	-10	5	-0.16	88395780	14173	26.89	6260	6270	6190	8120	4380	6250	6236.91	1.22	-2228	6343	6296	6223	6176	6103	6320	6200	57	1870	200	4620	10	1	28500000	1778	2.72	0.32	12	0.05	2296.00	19696.00	7370	20240619	-15.33	4700	20240122	32.77	7370	-15.33	20240619	4700	32.77	20240122	7370	-15.33	20240619	4700	32.77	20240122	0.95	N	033920	200	57 억	347985	N	N	1	N	N
24	20241127	100444	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	6250	0	3	0.00	74032390	11872	22.53	6260	6270	6190	8120	4380	6250	6235.88	1.22	-1195	6343	6296	6223	6176	6103	6320	6200	57	1870	200	4620	10	1	28500000	1781	2.72	0.32	12	0.04	2296.00	19696.00	7370	20240619	-15.20	4700	20240122	32.98	7370	-15.20	20240619	4700	32.98	20240122	7370	-15.20	20240619	4700	32.98	20240122	0.95	N	033920	200	57 억	347985	N	N	1	N	N
25	20241127	090442	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	6200	-50	5	-0.80	4683580	751	1.43	6260	6270	6190	8120	4380	6250	6236.46	1.22	-724	6343	6296	6223	6176	6103	6320	6200	57	1870	200	4620	10	1	28500000	1767	2.70	0.31	12	0.00	2296.00	19696.00	7370	20240619	-15.88	4700	20240122	31.91	7370	-15.88	20240619	4700	31.91	20240122	7370	-15.88	20240619	4700	31.91	20240122	0.95	N	033920	200	57 억	347985	N	N	1	N	N
26	20241126	160441	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	6250	70	2	1.13	325915660	52427	126.89	6180	6270	6150	8030	4330	6180	6216.56	1.16	16710	6353	6266	6193	6106	6033	6310	6150	57	1850	200	4570	10	1	28500000	1781	2.72	0.32	12	0.18	2296.00	19696.00	7370	20240619	-15.20	4700	20240122	32.98	7370	-15.20	20240619	4700	32.98	20240122	7370	-15.20	20240619	4700	32.98	20240122	0.98	N	033920	200	57 억	331126	N	N	1	N	N
27	20241126	150441	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	6260	80	2	1.29	292604050	47098	113.99	6180	6270	6150	8030	4330	6180	6212.66	1.16	14583	6353	6266	6193	6106	6033	6310	6150	57	1850	200	4570	10	1	28500000	1784	2.73	0.32	12	0.17	2296.00	19696.00	7370	20240619	-15.06	4700	20240122	33.19	7370	-15.06	20240619	4700	33.19	20240122	7370	-15.06	20240619	4700	33.19	20240122	0.98	N	033920	200	57 억	331126	N	N	0	N	N
28	20241126	140441	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	6220	40	2	0.65	252545580	40695	98.49	6180	6260	6150	8030	4330	6180	6205.81	1.16	9623	6353	6266	6193	6106	6033	6310	6150	57	1850	200	4570	10	1	28500000	1773	2.71	0.32	12	0.14	2296.00	19696.00	7370	20240619	-15.60	4700	20240122	32.34	7370	-15.60	20240619	4700	32.34	20240122	7370	-15.60	20240619	4700	32.34	20240122	0.98	N	033920	200	57 억	331126	N	N	0	N	N
29	20241126	130439	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	6240	60	2	0.97	229234140	36960	89.45	6180	6260	6150	8030	4330	6180	6202.22	1.16	8600	6353	6266	6193	6106	6033	6310	6150	57	1850	200	4570	10	1	28500000	1778	2.72	0.32	12	0.13	2296.00	19696.00	7370	20240619	-15.33	4700	20240122	32.77	7370	-15.33	20240619	4700	32.77	20240122	7370	-15.33	20240619	4700	32.77	20240122	0.98	N	033920	200	57 억	331126	N	N	0	N	N
30	20241126	120444	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	6180	0	3	0.00	156987720	25331	61.31	6180	6260	6150	8030	4330	6180	6197.45	1.16	3233	6353	6266	6193	6106	6033	6310	6150	57	1850	200	4570	10	1	28500000	1761	2.69	0.31	12	0.09	2296.00	19696.00	7370	20240619	-16.15	4700	20240122	31.49	7370	-16.15	20240619	4700	31.49	20240122	7370	-16.15	20240619	4700	31.49	20240122	0.98	N	033920	200	57 억	331126	N	N	0	N	N
31	20241126	110447	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	6190	10	2	0.16	122426730	19744	47.79	6180	6260	6150	8030	4330	6180	6200.71	1.16	-1323	6353	6266	6193	6106	6033	6310	6150	57	1850	200	4570	10	1	28500000	1764	2.70	0.31	12	0.07	2296.00	19696.00	7370	20240619	-16.01	4700	20240122	31.70	7370	-16.01	20240619	4700	31.70	20240122	7370	-16.01	20240619	4700	31.70	20240122	0.98	N	033920	200	57 억	331126	N	N	0	N	N
32	20241126	100445	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	6200	20	2	0.32	105994410	17090	41.36	6180	6260	6150	8030	4330	6180	6202.13	1.16	-1733	6353	6266	6193	6106	6033	6310	6150	57	1850	200	4570	10	1	28500000	1767	2.70	0.31	12	0.06	2296.00	19696.00	7370	20240619	-15.88	4700	20240122	31.91	7370	-15.88	20240619	4700	31.91	20240122	7370	-15.88	20240619	4700	31.91	20240122	0.98	N	033920	200	57 억	331126	N	N	0	N	N
33	20241126	090441	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	6170	-10	5	-0.16	2384460	386	0.93	6180	6210	6170	8030	4330	6180	6177.36	1.16	-303	6353	6266	6193	6106	6033	6310	6150	57	1850	200	4570	10	1	28500000	1758	2.69	0.31	12	0.00	2296.00	19696.00	7370	20240619	-16.28	4700	20240122	31.28	7370	-16.28	20240619	4700	31.28	20240122	7370	-16.28	20240619	4700	31.28	20240122	0.98	N	033920	200	57 억	331126	N	N	0	N	N
34	20241125	160433	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	6180	40	2	0.65	256357160	41315	135.82	6140	6280	6120	7980	4300	6140	6204.94	1.16	-1232	6193	6166	6113	6086	6033	6180	6100	57	1840	200	4540	10	1	28500000	1761	2.69	0.31	12	0.14	2296.00	19696.00	7370	20240619	-16.15	4700	20240122	31.49	7370	-16.15	20240619	4700	31.49	20240122	7370	-16.15	20240619	4700	31.49	20240122	0.97	N	033920	200	57 억	331510	N	N	1	N	N
35	20241125	150439	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	6200	60	2	0.98	220455820	35514	116.75	6140	6280	6120	7980	4300	6140	6207.58	1.16	1545	6193	6166	6113	6086	6033	6180	6100	57	1840	200	4540	10	1	28500000	1767	2.70	0.31	12	0.12	2296.00	19696.00	7370	20240619	-15.88	4700	20240122	31.91	7370	-15.88	20240619	4700	31.91	20240122	7370	-15.88	20240619	4700	31.91	20240122	0.97	N	033920	200	57 억	331510	N	N	1	N	N
36	20241125	140440	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	6200	60	2	0.98	212133120	34172	112.34	6140	6280	6120	7980	4300	6140	6207.81	1.16	2643	6193	6166	6113	6086	6033	6180	6100	57	1840	200	4540	10	1	28500000	1767	2.70	0.31	12	0.12	2296.00	19696.00	7370	20240619	-15.88	4700	20240122	31.91	7370	-15.88	20240619	4700	31.91	20240122	7370	-15.88	20240619	4700	31.91	20240122	0.97	N	033920	200	57 억	331510	N	N	1	N	N
37	20241125	130436	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	6210	70	2	1.14	185077570	29815	98.01	6140	6280	6120	7980	4300	6140	6207.53	1.16	2894	6193	6166	6113	6086	6033	6180	6100	57	1840	200	4540	10	1	28500000	1770	2.70	0.32	12	0.10	2296.00	19696.00	7370	20240619	-15.74	4700	20240122	32.13	7370	-15.74	20240619	4700	32.13	20240122	7370	-15.74	20240619	4700	32.13	20240122	0.97	N	033920	200	57 억	331510	N	N	1	N	N
38	20241125	120441	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	6220	80	2	1.30	182292530	29366	96.54	6140	6280	6120	7980	4300	6140	6207.61	1.16	2887	6193	6166	6113	6086	6033	6180	6100	57	1840	200	4540	10	1	28500000	1773	2.71	0.32	12	0.10	2296.00	19696.00	7370	20240619	-15.60	4700	20240122	32.34	7370	-15.60	20240619	4700	32.34	20240122	7370	-15.60	20240619	4700	32.34	20240122	0.97	N	033920	200	57 억	331510	N	N	1	N	N
39	20241125	110438	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	6230	90	2	1.47	166553240	26830	88.20	6140	6280	6120	7980	4300	6140	6207.72	1.16	2933	6193	6166	6113	6086	6033	6180	6100	57	1840	200	4540	10	1	28500000	1776	2.71	0.32	12	0.09	2296.00	19696.00	7370	20240619	-15.47	4700	20240122	32.55	7370	-15.47	20240619	4700	32.55	20240122	7370	-15.47	20240619	4700	32.55	20240122	0.97	N	033920	200	57 억	331510	N	N	1	N	N
40	20241125	100433	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	6270	130	2	2.12	129914200	20939	68.84	6140	6280	6120	7980	4300	6140	6204.41	1.16	5088	6193	6166	6113	6086	6033	6180	6100	57	1840	200	4540	10	1	28500000	1787	2.73	0.32	12	0.07	2296.00	19696.00	7370	20240619	-14.93	4700	20240122	33.40	7370	-14.93	20240619	4700	33.40	20240122	7370	-14.93	20240619	4700	33.40	20240122	0.97	N	033920	200	57 억	331510	N	N	1	N	N
41	20241125	090434	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	6210	70	2	1.14	37115880	6017	19.78	6140	6210	6120	7980	4300	6140	6168.50	1.16	3818	6193	6166	6113	6086	6033	6180	6100	57	1840	200	4540	10	1	28500000	1770	2.70	0.32	12	0.02	2296.00	19696.00	7370	20240619	-15.74	4700	20240122	32.13	7370	-15.74	20240619	4700	32.13	20240122	7370	-15.74	20240619	4700	32.13	20240122	0.97	N	033920	200	57 억	331510	N	N	1	N	N
42	20241122	160414	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	6140	40	2	0.66	185444560	30397	97.40	6070	6140	6060	7930	4270	6100	6100.75	1.15	3101	6220	6160	6110	6050	6000	6190	6080	57	1830	200	4510	10	1	28500000	1750	2.67	0.31	12	0.11	2296.00	19696.00	7370	20240619	-16.69	4700	20240122	30.64	7370	-16.69	20240619	4700	30.64	20240122	7370	-16.69	20240619	4700	30.64	20240122	0.97	N	033920	200	57 억	328890	N	N	1	N	N
43	20241122	150415	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	6110	10	2	0.16	175340780	28750	92.12	6070	6140	6060	7930	4270	6100	6098.81	1.15	2738	6220	6160	6110	6050	6000	6190	6080	57	1830	200	4510	10	1	28500000	1741	2.66	0.31	12	0.10	2296.00	19696.00	7370	20240619	-17.10	4700	20240122	30.00	7370	-17.10	20240619	4700	30.00	20240122	7370	-17.10	20240619	4700	30.00	20240122	0.97	N	033920	200	57 억	328890	N	N	0	N	N
44	20241122	140419	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	6120	20	2	0.33	136503570	22396	71.76	6070	6140	6060	7930	4270	6100	6095.00	1.15	3116	6220	6160	6110	6050	6000	6190	6080	57	1830	200	4510	10	1	28500000	1744	2.67	0.31	12	0.08	2296.00	19696.00	7370	20240619	-16.96	4700	20240122	30.21	7370	-16.96	20240619	4700	30.21	20240122	7370	-16.96	20240619	4700	30.21	20240122	0.97	N	033920	200	57 억	328890	N	N	0	N	N
45	20241122	130418	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	6100	0	3	0.00	101518260	16663	53.39	6070	6110	6060	7930	4270	6100	6092.44	1.15	104	6220	6160	6110	6050	6000	6190	6080	57	1830	200	4510	10	1	28500000	1739	2.66	0.31	12	0.06	2296.00	19696.00	7370	20240619	-17.23	4700	20240122	29.79	7370	-17.23	20240619	4700	29.79	20240122	7370	-17.23	20240619	4700	29.79	20240122	0.97	N	033920	200	57 억	328890	N	N	0	N	N
46	20241122	120418	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	6100	0	3	0.00	47478150	7795	24.98	6070	6110	6060	7930	4270	6100	6090.85	1.15	-1552	6220	6160	6110	6050	6000	6190	6080	57	1830	200	4510	10	1	28500000	1739	2.66	0.31	12	0.03	2296.00	19696.00	7370	20240619	-17.23	4700	20240122	29.79	7370	-17.23	20240619	4700	29.79	20240122	7370	-17.23	20240619	4700	29.79	20240122	0.97	N	033920	200	57 억	328890	N	N	0	N	N
47	20241122	110416	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	6080	-20	5	-0.33	31688800	5205	16.68	6070	6110	6060	7930	4270	6100	6088.15	1.15	-563	6220	6160	6110	6050	6000	6190	6080	57	1830	200	4510	10	1	28500000	1733	2.65	0.31	12	0.02	2296.00	19696.00	7370	20240619	-17.50	4700	20240122	29.36	7370	-17.50	20240619	4700	29.36	20240122	7370	-17.50	20240619	4700	29.36	20240122	0.97	N	033920	200	57 억	328890	N	N	0	N	N
48	20241122	100422	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	6100	0	3	0.00	20416320	3352	10.74	6070	6110	6070	7930	4270	6100	6090.79	1.15	-221	6220	6160	6110	6050	6000	6190	6080	57	1830	200	4510	10	1	28500000	1739	2.66	0.31	12	0.01	2296.00	19696.00	7370	20240619	-17.23	4700	20240122	29.79	7370	-17.23	20240619	4700	29.79	20240122	7370	-17.23	20240619	4700	29.79	20240122	0.97	N	033920	200	57 억	328890	N	N	0	N	N
49	20241122	090418	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	6100	0	3	0.00	310230	51	0.16	6070	6100	6070	7930	4270	6100	6082.94	1.15	-2	6220	6160	6110	6050	6000	6190	6080	57	1830	200	4510	10	1	28500000	1739	2.66	0.31	12	0.00	2296.00	19696.00	7370	20240619	-17.23	4700	20240122	29.79	7370	-17.23	20240619	4700	29.79	20240122	7370	-17.23	20240619	4700	29.79	20240122	0.97	N	033920	200	57 억	328890	N	N	0	N	N
50	20241121	160416	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	6100	40	2	0.66	190498180	31202	162.91	6060	6170	6060	7870	4250	6060	6105.32	1.16	-519	6146	6102	6076	6032	6006	6090	6020	57	1810	200	4480	10	1	28500000	1739	2.66	0.31	12	0.11	2296.00	19696.00	7370	20240619	-17.23	4700	20240122	29.79	7370	-17.23	20240619	4700	29.79	20240122	7370	-17.23	20240619	4700	29.79	20240122	0.97	N	033920	200	57 억	330111	N	N	4	N	N
51	20241121	150424	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	6080	20	2	0.33	172071980	28170	147.08	6060	6170	6060	7870	4250	6060	6108.34	1.16	-633	6146	6102	6076	6032	6006	6090	6020	57	1810	200	4480	10	1	28500000	1733	2.65	0.31	12	0.10	2296.00	19696.00	7370	20240619	-17.50	4700	20240122	29.36	7370	-17.50	20240619	4700	29.36	20240122	7370	-17.50	20240619	4700	29.36	20240122	0.97	N	033920	200	57 억	330111	N	N	4	N	N
52	20241121	140423	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	6100	40	2	0.66	134707570	22035	115.05	6060	6170	6060	7870	4250	6060	6113.35	1.16	-1238	6146	6102	6076	6032	6006	6090	6020	57	1810	200	4480	10	1	28500000	1739	2.66	0.31	12	0.08	2296.00	19696.00	7370	20240619	-17.23	4700	20240122	29.79	7370	-17.23	20240619	4700	29.79	20240122	7370	-17.23	20240619	4700	29.79	20240122	0.97	N	033920	200	57 억	330111	N	N	4	N	N
53	20241121	130419	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	6100	40	2	0.66	95914740	15683	81.88	6060	6170	6060	7870	4250	6060	6115.84	1.16	-2199	6146	6102	6076	6032	6006	6090	6020	57	1810	200	4480	10	1	28500000	1739	2.66	0.31	12	0.06	2296.00	19696.00	7370	20240619	-17.23	4700	20240122	29.79	7370	-17.23	20240619	4700	29.79	20240122	7370	-17.23	20240619	4700	29.79	20240122	0.97	N	033920	200	57 억	330111	N	N	4	N	N
54	20241121	120419	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	6110	50	2	0.83	82527270	13492	70.44	6060	6170	6060	7870	4250	6060	6116.76	1.16	-2707	6146	6102	6076	6032	6006	6090	6020	57	1810	200	4480	10	1	28500000	1741	2.66	0.31	12	0.05	2296.00	19696.00	7370	20240619	-17.10	4700	20240122	30.00	7370	-17.10	20240619	4700	30.00	20240122	7370	-17.10	20240619	4700	30.00	20240122	0.97	N	033920	200	57 억	330111	N	N	4	N	N
55	20241121	110419	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	6070	10	2	0.17	31725800	5216	27.23	6060	6150	6060	7870	4250	6060	6082.40	1.16	-807	6146	6102	6076	6032	6006	6090	6020	57	1810	200	4480	10	1	28500000	1730	2.64	0.31	12	0.02	2296.00	19696.00	7370	20240619	-17.64	4700	20240122	29.15	7370	-17.64	20240619	4700	29.15	20240122	7370	-17.64	20240619	4700	29.15	20240122	0.97	N	033920	200	57 억	330111	N	N	4	N	N
56	20241121	100422	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	6100	40	2	0.66	21488150	3531	18.44	6060	6150	6060	7870	4250	6060	6085.57	1.16	-578	6146	6102	6076	6032	6006	6090	6020	57	1810	200	4480	10	1	28500000	1739	2.66	0.31	12	0.01	2296.00	19696.00	7370	20240619	-17.23	4700	20240122	29.79	7370	-17.23	20240619	4700	29.79	20240122	7370	-17.23	20240619	4700	29.79	20240122	0.97	N	033920	200	57 억	330111	N	N	4	N	N
57	20241121	090420	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	6090	30	2	0.50	4983020	819	4.28	6060	6150	6060	7870	4250	6060	6084.27	1.16	-425	6146	6102	6076	6032	6006	6090	6020	57	1810	200	4480	10	1	28500000	1736	2.65	0.31	12	0.00	2296.00	19696.00	7370	20240619	-17.37	4700	20240122	29.57	7370	-17.37	20240619	4700	29.57	20240122	7370	-17.37	20240619	4700	29.57	20240122	0.97	N	033920	200	57 억	330111	N	N	4	N	N
58	20241120	160417	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	6060	-30	5	-0.49	116183980	19135	61.32	6090	6120	6050	7910	4270	6090	6071.80	1.15	2227	6223	6156	6083	6016	5943	6190	6050	57	1820	200	4500	10	1	28500000	1727	2.64	0.31	12	0.07	2296.00	19696.00	7370	20240619	-17.77	4700	20240122	28.94	7370	-17.77	20240619	4700	28.94	20240122	7370	-17.77	20240619	4700	28.94	20240122	0.96	N	033920	200	57 억	327969	N	N	4	N	N
59	20241120	150424	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	6100	10	2	0.16	94509410	15561	49.87	6090	6120	6050	7910	4270	6090	6073.48	1.15	1934	6223	6156	6083	6016	5943	6190	6050	57	1820	200	4500	10	1	28500000	1739	2.66	0.31	12	0.05	2296.00	19696.00	7370	20240619	-17.23	4700	20240122	29.79	7370	-17.23	20240619	4700	29.79	20240122	7370	-17.23	20240619	4700	29.79	20240122	0.96	N	033920	200	57 억	327969	N	N	0	N	N
60	20241120	140424	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	6090	0	3	0.00	53492990	8803	28.21	6090	6120	6050	7910	4270	6090	6076.68	1.15	387	6223	6156	6083	6016	5943	6190	6050	57	1820	200	4500	10	1	28500000	1736	2.65	0.31	12	0.03	2296.00	19696.00	7370	20240619	-17.37	4700	20240122	29.57	7370	-17.37	20240619	4700	29.57	20240122	7370	-17.37	20240619	4700	29.57	20240122	0.96	N	033920	200	57 억	327969	N	N	0	N	N
61	20241120	130425	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	6080	-10	5	-0.16	43762740	7202	23.08	6090	6120	6050	7910	4270	6090	6076.47	1.15	323	6223	6156	6083	6016	5943	6190	6050	57	1820	200	4500	10	1	28500000	1733	2.65	0.31	12	0.03	2296.00	19696.00	7370	20240619	-17.50	4700	20240122	29.36	7370	-17.50	20240619	4700	29.36	20240122	7370	-17.50	20240619	4700	29.36	20240122	0.96	N	033920	200	57 억	327969	N	N	0	N	N
62	20241120	120425	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	6080	-10	5	-0.16	37369240	6150	19.71	6090	6120	6050	7910	4270	6090	6076.30	1.15	331	6223	6156	6083	6016	5943	6190	6050	57	1820	200	4500	10	1	28500000	1733	2.65	0.31	12	0.02	2296.00	19696.00	7370	20240619	-17.50	4700	20240122	29.36	7370	-17.50	20240619	4700	29.36	20240122	7370	-17.50	20240619	4700	29.36	20240122	0.96	N	033920	200	57 억	327969	N	N	0	N	N
63	20241120	110424	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	6090	0	3	0.00	29275290	4820	15.45	6090	6120	6050	7910	4270	6090	6073.71	1.15	169	6223	6156	6083	6016	5943	6190	6050	57	1820	200	4500	10	1	28500000	1736	2.65	0.31	12	0.02	2296.00	19696.00	7370	20240619	-17.37	4700	20240122	29.57	7370	-17.37	20240619	4700	29.57	20240122	7370	-17.37	20240619	4700	29.57	20240122	0.96	N	033920	200	57 억	327969	N	N	0	N	N
64	20241120	100423	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	6080	-10	5	-0.16	17552760	2887	9.25	6090	6120	6060	7910	4270	6090	6079.93	1.15	-472	6223	6156	6083	6016	5943	6190	6050	57	1820	200	4500	10	1	28500000	1733	2.65	0.31	12	0.01	2296.00	19696.00	7370	20240619	-17.50	4700	20240122	29.36	7370	-17.50	20240619	4700	29.36	20240122	7370	-17.50	20240619	4700	29.36	20240122	0.96	N	033920	200	57 억	327969	N	N	0	N	N
65	20241120	090423	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	6080	-10	5	-0.16	2770760	455	1.46	6090	6090	6080	7910	4270	6090	6089.58	1.15	-292	6223	6156	6083	6016	5943	6190	6050	57	1820	200	4500	10	1	28500000	1733	2.65	0.31	12	0.00	2296.00	19696.00	7370	20240619	-17.50	4700	20240122	29.36	7370	-17.50	20240619	4700	29.36	20240122	7370	-17.50	20240619	4700	29.36	20240122	0.96	N	033920	200	57 억	327969	N	N	0	N	N
66	20241119	160404	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	6090	30	2	0.50	189620660	31190	84.81	6060	6150	6010	7870	4250	6060	6079.51	1.13	5327	6266	6162	6036	5932	5806	6215	5985	57	1810	200	4480	10	1	28500000	1736	2.65	0.31	12	0.11	2296.00	19696.00	7370	20240619	-17.37	4700	20240122	29.57	7370	-17.37	20240619	4700	29.57	20240122	7370	-17.37	20240619	4700	29.57	20240122	0.96	N	033920	200	57 억	322771	N	N	0	N	N
67	20241119	150409	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	6080	20	2	0.33	175195430	28811	78.34	6060	6150	6010	7870	4250	6060	6080.85	1.13	5442	6266	6162	6036	5932	5806	6215	5985	57	1810	200	4480	10	1	28500000	1733	2.65	0.31	12	0.10	2296.00	19696.00	7370	20240619	-17.50	4700	20240122	29.36	7370	-17.50	20240619	4700	29.36	20240122	7370	-17.50	20240619	4700	29.36	20240122	0.96	N	033920	200	57 억	322771	N	N	0	N	N
68	20241119	140407	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	6050	-10	5	-0.17	166140700	27314	74.27	6060	6150	6010	7870	4250	6060	6082.62	1.13	5291	6266	6162	6036	5932	5806	6215	5985	57	1810	200	4480	10	1	28500000	1724	2.64	0.31	12	0.10	2296.00	19696.00	7370	20240619	-17.91	4700	20240122	28.72	7370	-17.91	20240619	4700	28.72	20240122	7370	-17.91	20240619	4700	28.72	20240122	0.96	N	033920	200	57 억	322771	N	N	0	N	N
69	20241119	130408	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	6070	10	2	0.17	156578490	25738	69.99	6060	6150	6010	7870	4250	6060	6083.55	1.13	4794	6266	6162	6036	5932	5806	6215	5985	57	1810	200	4480	10	1	28500000	1730	2.64	0.31	12	0.09	2296.00	19696.00	7370	20240619	-17.64	4700	20240122	29.15	7370	-17.64	20240619	4700	29.15	20240122	7370	-17.64	20240619	4700	29.15	20240122	0.96	N	033920	200	57 억	322771	N	N	0	N	N
70	20241119	120406	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	6070	10	2	0.17	144734030	23788	64.68	6060	6150	6010	7870	4250	6060	6084.33	1.13	4503	6266	6162	6036	5932	5806	6215	5985	57	1810	200	4480	10	1	28500000	1730	2.64	0.31	12	0.08	2296.00	19696.00	7370	20240619	-17.64	4700	20240122	29.15	7370	-17.64	20240619	4700	29.15	20240122	7370	-17.64	20240619	4700	29.15	20240122	0.96	N	033920	200	57 억	322771	N	N	0	N	N
71	20241119	110409	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	6070	10	2	0.17	109178300	17909	48.70	6060	6150	6010	7870	4250	6060	6096.28	1.13	1626	6266	6162	6036	5932	5806	6215	5985	57	1810	200	4480	10	1	28500000	1730	2.64	0.31	12	0.06	2296.00	19696.00	7370	20240619	-17.64	4700	20240122	29.15	7370	-17.64	20240619	4700	29.15	20240122	7370	-17.64	20240619	4700	29.15	20240122	0.96	N	033920	200	57 억	322771	N	N	0	N	N
72	20241119	100419	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	6120	60	2	0.99	74412340	12189	33.14	6060	6150	6010	7870	4250	6060	6104.88	1.13	1461	6266	6162	6036	5932	5806	6215	5985	57	1810	200	4480	10	1	28500000	1744	2.67	0.31	12	0.04	2296.00	19696.00	7370	20240619	-16.96	4700	20240122	30.21	7370	-16.96	20240619	4700	30.21	20240122	7370	-16.96	20240619	4700	30.21	20240122	0.96	N	033920	200	57 억	322771	N	N	0	N	N
73	20241119	090417	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	6070	10	2	0.17	3479740	575	1.56	6060	6070	6010	7870	4250	6060	6051.72	1.13	-45	6266	6162	6036	5932	5806	6215	5985	57	1810	200	4480	10	1	28500000	1730	2.64	0.31	12	0.00	2296.00	19696.00	7370	20240619	-17.64	4700	20240122	29.15	7370	-17.64	20240619	4700	29.15	20240122	7370	-17.64	20240619	4700	29.15	20240122	0.96	N	033920	200	57 억	322771	N	N	0	N	N
74	20241118	160406	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	6060	160	2	2.71	221923430	36640	86.21	5910	6140	5910	7670	4130	5900	6056.86	1.10	9658	6120	6010	5860	5750	5600	6065	5805	57	1770	200	4360	10	1	28500000	1727	2.64	0.31	12	0.13	2296.00	19696.00	7370	20240619	-17.77	4700	20240122	28.94	7370	-17.77	20240619	4700	28.94	20240122	7370	-17.77	20240619	4700	28.94	20240122	0.95	N	033920	200	57 억	313756	N	N	0	N	N
75	20241118	150408	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	6040	140	2	2.37	205675610	33957	79.90	5910	6140	5910	7670	4130	5900	6056.94	1.10	9136	6120	6010	5860	5750	5600	6065	5805	57	1770	200	4360	10	1	28500000	1721	2.63	0.31	12	0.12	2296.00	19696.00	7370	20240619	-18.05	4700	20240122	28.51	7370	-18.05	20240619	4700	28.51	20240122	7370	-18.05	20240619	4700	28.51	20240122	0.95	N	033920	200	57 억	313756	N	N	0	N	N
76	20241118	140409	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	6040	140	2	2.37	194119750	32044	75.40	5910	6140	5910	7670	4130	5900	6057.91	1.10	8334	6120	6010	5860	5750	5600	6065	5805	57	1770	200	4360	10	1	28500000	1721	2.63	0.31	12	0.11	2296.00	19696.00	7370	20240619	-18.05	4700	20240122	28.51	7370	-18.05	20240619	4700	28.51	20240122	7370	-18.05	20240619	4700	28.51	20240122	0.95	N	033920	200	57 억	313756	N	N	0	N	N
77	20241118	130407	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	6030	130	2	2.20	186402100	30768	72.40	5910	6140	5910	7670	4130	5900	6058.31	1.10	8138	6120	6010	5860	5750	5600	6065	5805	57	1770	200	4360	10	1	28500000	1719	2.63	0.31	12	0.11	2296.00	19696.00	7370	20240619	-18.18	4700	20240122	28.30	7370	-18.18	20240619	4700	28.30	20240122	7370	-18.18	20240619	4700	28.30	20240122	0.95	N	033920	200	57 억	313756	N	N	0	N	N
78	20241118	120409	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	6060	160	2	2.71	173967590	28714	67.56	5910	6140	5910	7670	4130	5900	6058.63	1.10	8033	6120	6010	5860	5750	5600	6065	5805	57	1770	200	4360	10	1	28500000	1727	2.64	0.31	12	0.10	2296.00	19696.00	7370	20240619	-17.77	4700	20240122	28.94	7370	-17.77	20240619	4700	28.94	20240122	7370	-17.77	20240619	4700	28.94	20240122	0.95	N	033920	200	57 억	313756	N	N	0	N	N
79	20241118	110409	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	6090	190	2	3.22	146416530	24161	56.85	5910	6140	5910	7670	4130	5900	6060.04	1.10	8120	6120	6010	5860	5750	5600	6065	5805	57	1770	200	4360	10	1	28500000	1736	2.65	0.31	12	0.08	2296.00	19696.00	7370	20240619	-17.37	4700	20240122	29.57	7370	-17.37	20240619	4700	29.57	20240122	7370	-17.37	20240619	4700	29.57	20240122	0.95	N	033920	200	57 억	313756	N	N	0	N	N
80	20241118	100406	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	6100	200	2	3.39	107955930	17843	41.98	5910	6140	5910	7670	4130	5900	6050.32	1.10	5290	6120	6010	5860	5750	5600	6065	5805	57	1770	200	4360	10	1	28500000	1739	2.66	0.31	12	0.06	2296.00	19696.00	7370	20240619	-17.23	4700	20240122	29.79	7370	-17.23	20240619	4700	29.79	20240122	7370	-17.23	20240619	4700	29.79	20240122	0.95	N	033920	200	57 억	313756	N	N	0	N	N
81	20241118	090404	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	5960	60	2	1.02	527240	89	0.21	5910	5970	5910	7670	4130	5900	5924.04	1.10	-35	6120	6010	5860	5750	5600	6065	5805	57	1770	200	4360	10	1	28500000	1699	2.60	0.30	12	0.00	2296.00	19696.00	7370	20240619	-19.13	4700	20240122	26.81	7370	-19.13	20240619	4700	26.81	20240122	7370	-19.13	20240619	4700	26.81	20240122	0.95	N	033920	200	57 억	313756	N	N	0	N	N
82	20241115	160417	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	5900	100	2	1.72	248300370	42500	84.92	5780	5970	5710	7540	4060	5800	5842.84	1.09	3904	6100	5950	5870	5720	5640	5910	5680	57	1740	200	4290	10	1	28500000	1682	2.57	0.30	12	0.15	2296.00	19696.00	7370	20240619	-19.95	4700	20240122	25.53	7370	-19.95	20240619	4700	25.53	20240122	7370	-19.95	20240619	4700	25.53	20240122	0.96	N	033920	200	57 억	309455	N	N	0	N	N
83	20241115	150427	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	5930	130	2	2.24	225124330	38586	77.09	5780	5970	5710	7540	4060	5800	5834.80	1.09	3532	6100	5950	5870	5720	5640	5910	5680	57	1740	200	4290	10	1	28500000	1690	2.58	0.30	12	0.14	2296.00	19696.00	7370	20240619	-19.54	4700	20240122	26.17	7370	-19.54	20240619	4700	26.17	20240122	7370	-19.54	20240619	4700	26.17	20240122	0.96	N	033920	200	57 억	309455	N	N	0	N	N
84	20241115	140422	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	5920	120	2	2.07	196501130	33753	67.44	5780	5930	5710	7540	4060	5800	5822.07	1.09	2418	6100	5950	5870	5720	5640	5910	5680	57	1740	200	4290	10	1	28500000	1687	2.58	0.30	12	0.12	2296.00	19696.00	7370	20240619	-19.67	4700	20240122	25.96	7370	-19.67	20240619	4700	25.96	20240122	7370	-19.67	20240619	4700	25.96	20240122	0.96	N	033920	200	57 억	309455	N	N	0	N	N
85	20241115	130422	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	5900	100	2	1.72	165570590	28503	56.95	5780	5900	5710	7540	4060	5800	5809.04	1.09	1220	6100	5950	5870	5720	5640	5910	5680	57	1740	200	4290	10	1	28500000	1682	2.57	0.30	12	0.10	2296.00	19696.00	7370	20240619	-19.95	4700	20240122	25.53	7370	-19.95	20240619	4700	25.53	20240122	7370	-19.95	20240619	4700	25.53	20240122	0.96	N	033920	200	57 억	309455	N	N	0	N	N
86	20241115	120424	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	5810	10	2	0.17	128054890	22104	44.16	5780	5860	5710	7540	4060	5800	5793.14	1.09	-2778	6100	5950	5870	5720	5640	5910	5680	57	1740	200	4290	10	1	28500000	1656	2.53	0.29	12	0.08	2296.00	19696.00	7370	20240619	-21.17	4700	20240122	23.62	7370	-21.17	20240619	4700	23.62	20240122	7370	-21.17	20240619	4700	23.62	20240122	0.96	N	033920	200	57 억	309455	N	N	0	N	N
87	20241115	110415	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	5840	40	2	0.69	85246110	14724	29.42	5780	5860	5710	7540	4060	5800	5789.24	1.09	-3351	6100	5950	5870	5720	5640	5910	5680	57	1740	200	4290	10	1	28500000	1664	2.54	0.30	12	0.05	2296.00	19696.00	7370	20240619	-20.76	4700	20240122	24.26	7370	-20.76	20240619	4700	24.26	20240122	7370	-20.76	20240619	4700	24.26	20240122	0.96	N	033920	200	57 억	309455	N	N	0	N	N
88	20241115	100417	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	5790	-10	5	-0.17	71248410	12310	24.60	5780	5860	5710	7540	4060	5800	5787.33	1.09	-2410	6100	5950	5870	5720	5640	5910	5680	57	1740	200	4290	10	1	28500000	1650	2.52	0.29	12	0.04	2296.00	19696.00	7370	20240619	-21.44	4700	20240122	23.19	7370	-21.44	20240619	4700	23.19	20240122	7370	-21.44	20240619	4700	23.19	20240122	0.96	N	033920	200	57 억	309455	N	N	0	N	N
89	20241115	090434	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	5790	-10	5	-0.17	11603410	2010	4.02	5780	5790	5710	7540	4060	5800	5763.85	1.09	-874	6100	5950	5870	5720	5640	5910	5680	57	1740	200	4290	10	1	28500000	1650	2.52	0.29	12	0.01	2296.00	19696.00	7370	20240619	-21.44	4700	20240122	23.19	7370	-21.44	20240619	4700	23.19	20240122	7370	-21.44	20240619	4700	23.19	20240122	0.96	N	033920	200	57 억	309455	N	N	0	N	N
90	20241114	160412	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	5820	-180	5	-3.00	268545480	45620	146.85	6000	6020	5810	7800	4200	6000	5886.57	1.10	-1001	6106	6052	6006	5952	5906	6030	5930	57	1800	200	4440	10	1	28500000	1659	2.53	0.30	12	0.16	2296.00	19696.00	7370	20240619	-21.03	4700	20240122	23.83	7370	-21.03	20240619	4700	23.83	20240122	7370	-21.03	20240619	4700	23.83	20240122	0.96	N	033920	200	57 억	314492	N	N	0	N	N
91	20241114	150414	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	5860	-140	5	-2.33	253031390	42964	138.30	6000	6020	5810	7800	4200	6000	5889.38	1.10	-267	6106	6052	6006	5952	5906	6030	5930	57	1800	200	4440	10	1	28500000	1670	2.55	0.30	12	0.15	2296.00	19696.00	7370	20240619	-20.49	4700	20240122	24.68	7370	-20.49	20240619	4700	24.68	20240122	7370	-20.49	20240619	4700	24.68	20240122	0.96	N	033920	200	57 억	314492	N	N	0	N	N
92	20241114	140410	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	5850	-150	5	-2.50	231859430	39346	126.65	6000	6020	5810	7800	4200	6000	5892.83	1.10	196	6106	6052	6006	5952	5906	6030	5930	57	1800	200	4440	10	1	28500000	1667	2.55	0.30	12	0.14	2296.00	19696.00	7370	20240619	-20.62	4700	20240122	24.47	7370	-20.62	20240619	4700	24.47	20240122	7370	-20.62	20240619	4700	24.47	20240122	0.96	N	033920	200	57 억	314492	N	N	0	N	N
93	20241114	130411	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	5870	-130	5	-2.17	181960220	30798	99.14	6000	6020	5820	7800	4200	6000	5908.18	1.10	153	6106	6052	6006	5952	5906	6030	5930	57	1800	200	4440	10	1	28500000	1673	2.56	0.30	12	0.11	2296.00	19696.00	7370	20240619	-20.35	4700	20240122	24.89	7370	-20.35	20240619	4700	24.89	20240122	7370	-20.35	20240619	4700	24.89	20240122	0.96	N	033920	200	57 억	314492	N	N	0	N	N
94	20241114	120410	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	5880	-120	5	-2.00	172002900	29112	93.71	6000	6020	5820	7800	4200	6000	5908.32	1.10	598	6106	6052	6006	5952	5906	6030	5930	57	1800	200	4440	10	1	28500000	1676	2.56	0.30	12	0.10	2296.00	19696.00	7370	20240619	-20.22	4700	20240122	25.11	7370	-20.22	20240619	4700	25.11	20240122	7370	-20.22	20240619	4700	25.11	20240122	0.96	N	033920	200	57 억	314492	N	N	0	N	N
95	20241114	110413	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	5920	-80	5	-1.33	92007040	15481	49.83	6000	6020	5890	7800	4200	6000	5943.22	1.10	3526	6106	6052	6006	5952	5906	6030	5930	57	1800	200	4440	10	1	28500000	1687	2.58	0.30	12	0.05	2296.00	19696.00	7370	20240619	-19.67	4700	20240122	25.96	7370	-19.67	20240619	4700	25.96	20240122	7370	-19.67	20240619	4700	25.96	20240122	0.96	N	033920	200	57 억	314492	N	N	0	N	N
96	20241114	100427	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	6020	20	2	0.33	7065430	1179	3.80	6000	6020	5960	7800	4200	6000	5992.73	1.10	336	6106	6052	6006	5952	5906	6030	5930	57	1800	200	4440	10	1	28500000	1716	2.62	0.31	12	0.00	2296.00	19696.00	7370	20240619	-18.32	4700	20240122	28.09	7370	-18.32	20240619	4700	28.09	20240122	7370	-18.32	20240619	4700	28.09	20240122	0.96	N	033920	200	57 억	314492	N	N	0	N	N
97	20241114	090407	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	6000	0	3	0.00	0	0	0.00	0	0	0	7800	4200	6000	0.00	1.10	0	6106	6052	6006	5952	5906	6030	5930	57	1800	200	4440	10	1	28500000	1710	2.61	0.30	12	0.00	2296.00	19696.00	7370	20240619	-18.59	4700	20240122	27.66	7370	-18.59	20240619	4700	27.66	20240122	7370	-18.59	20240619	4700	27.66	20240122	0.96	N	033920	200	57 억	314492	N	N	0	N	N
98	20241112	160400	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	6060	20	2	0.33	308330040	51549	121.55	5980	6060	5940	7850	4230	6040	5981.03	1.14	2555	6146	6092	5986	5932	5826	6120	5960	57	1810	200	4460	10	1	28500000	1727	2.64	0.31	12	0.18	2296.00	19696.00	7370	20240619	-17.77	4700	20240122	28.94	7370	-17.77	20240619	4700	28.94	20240122	7370	-17.77	20240619	4700	28.94	20240122	0.96	N	033920	200	57 억	324160	N	N	0	N	N
99	20241112	150402	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	5940	-100	5	-1.66	260021240	43545	102.67	5980	6020	5940	7850	4230	6040	5971.32	1.14	-1980	6146	6092	5986	5932	5826	6120	5960	57	1810	200	4460	10	1	28500000	1693	2.59	0.30	12	0.15	2296.00	19696.00	7370	20240619	-19.40	4700	20240122	26.38	7370	-19.40	20240619	4700	26.38	20240122	7370	-19.40	20240619	4700	26.38	20240122	0.96	N	033920	200	57 억	324160	N	N	0	N	N
100	20241112	140408	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	5970	-70	5	-1.16	222855500	37307	87.97	5980	6020	5940	7850	4230	6040	5973.56	1.14	1530	6146	6092	5986	5932	5826	6120	5960	57	1810	200	4460	10	1	28500000	1701	2.60	0.30	12	0.13	2296.00	19696.00	7370	20240619	-19.00	4700	20240122	27.02	7370	-19.00	20240619	4700	27.02	20240122	7370	-19.00	20240619	4700	27.02	20240122	0.96	N	033920	200	57 억	324160	N	N	0	N	N
101	20241112	130403	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	5980	-60	5	-0.99	153764810	25740	60.69	5980	6020	5940	7850	4230	6040	5973.77	1.14	608	6146	6092	5986	5932	5826	6120	5960	57	1810	200	4460	10	1	28500000	1704	2.60	0.30	12	0.09	2296.00	19696.00	7370	20240619	-18.86	4700	20240122	27.23	7370	-18.86	20240619	4700	27.23	20240122	7370	-18.86	20240619	4700	27.23	20240122	0.96	N	033920	200	57 억	324160	N	N	0	N	N
102	20241112	120403	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	5970	-70	5	-1.16	140572200	23533	55.49	5980	6020	5940	7850	4230	6040	5973.41	1.14	651	6146	6092	5986	5932	5826	6120	5960	57	1810	200	4460	10	1	28500000	1701	2.60	0.30	12	0.08	2296.00	19696.00	7370	20240619	-19.00	4700	20240122	27.02	7370	-19.00	20240619	4700	27.02	20240122	7370	-19.00	20240619	4700	27.02	20240122	0.96	N	033920	200	57 억	324160	N	N	0	N	N
103	20241112	110402	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	5980	-60	5	-0.99	93877100	15710	37.04	5980	6020	5940	7850	4230	6040	5975.63	1.14	657	6146	6092	5986	5932	5826	6120	5960	57	1810	200	4460	10	1	28500000	1704	2.60	0.30	12	0.06	2296.00	19696.00	7370	20240619	-18.86	4700	20240122	27.23	7370	-18.86	20240619	4700	27.23	20240122	7370	-18.86	20240619	4700	27.23	20240122	0.96	N	033920	200	57 억	324160	N	N	0	N	N
104	20241112	100401	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	5950	-90	5	-1.49	76710090	12835	30.26	5980	6020	5940	7850	4230	6040	5976.63	1.14	573	6146	6092	5986	5932	5826	6120	5960	57	1810	200	4460	10	1	28500000	1696	2.59	0.30	12	0.05	2296.00	19696.00	7370	20240619	-19.27	4700	20240122	26.60	7370	-19.27	20240619	4700	26.60	20240122	7370	-19.27	20240619	4700	26.60	20240122	0.96	N	033920	200	57 억	324160	N	N	0	N	N
105	20241112	090401	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	6000	-40	5	-0.66	7136200	1190	2.81	5980	6000	5980	7850	4230	6040	5996.81	1.14	1000	6146	6092	5986	5932	5826	6120	5960	57	1810	200	4460	10	1	28500000	1710	2.61	0.30	12	0.00	2296.00	19696.00	7370	20240619	-18.59	4700	20240122	27.66	7370	-18.59	20240619	4700	27.66	20240122	7370	-18.59	20240619	4700	27.66	20240122	0.96	N	033920	200	57 억	324160	N	N	0	N	N
106	20241111	160359	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	6040	130	2	2.20	247903320	41599	138.27	5880	6040	5880	7680	4140	5910	5959.16	1.15	-3477	6063	5986	5943	5866	5823	5965	5845	57	1770	200	4370	10	1	28500000	1721	2.63	0.31	12	0.15	2296.00	19696.00	7370	20240619	-18.05	4700	20240122	28.51	7370	-18.05	20240619	4700	28.51	20240122	7370	-18.05	20240619	4700	28.51	20240122	0.95	N	033920	200	57 억	328235	N	N	5	N	N
107	20241111	150411	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	6030	120	2	2.03	222033220	37310	124.01	5880	6040	5880	7680	4140	5910	5951.04	1.15	-3665	6063	5986	5943	5866	5823	5965	5845	57	1770	200	4370	10	1	28500000	1719	2.63	0.31	12	0.13	2296.00	19696.00	7370	20240619	-18.18	4700	20240122	28.30	7370	-18.18	20240619	4700	28.30	20240122	7370	-18.18	20240619	4700	28.30	20240122	0.95	N	033920	200	57 억	328235	N	N	5	N	N
108	20241111	140402	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	6000	90	2	1.52	155479640	26243	87.23	5880	6000	5880	7680	4140	5910	5924.61	1.15	-3616	6063	5986	5943	5866	5823	5965	5845	57	1770	200	4370	10	1	28500000	1710	2.61	0.30	12	0.09	2296.00	19696.00	7370	20240619	-18.59	4700	20240122	27.66	7370	-18.59	20240619	4700	27.66	20240122	7370	-18.59	20240619	4700	27.66	20240122	0.95	N	033920	200	57 억	328235	N	N	5	N	N
109	20241111	130401	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	5940	30	2	0.51	124328420	21012	69.84	5880	5950	5880	7680	4140	5910	5917.02	1.15	-3454	6063	5986	5943	5866	5823	5965	5845	57	1770	200	4370	10	1	28500000	1693	2.59	0.30	12	0.07	2296.00	19696.00	7370	20240619	-19.40	4700	20240122	26.38	7370	-19.40	20240619	4700	26.38	20240122	7370	-19.40	20240619	4700	26.38	20240122	0.95	N	033920	200	57 억	328235	N	N	5	N	N
110	20241111	120400	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	5910	0	3	0.00	106788100	18048	59.99	5880	5950	5880	7680	4140	5910	5916.89	1.15	-2815	6063	5986	5943	5866	5823	5965	5845	57	1770	200	4370	10	1	28500000	1684	2.57	0.30	12	0.06	2296.00	19696.00	7370	20240619	-19.81	4700	20240122	25.74	7370	-19.81	20240619	4700	25.74	20240122	7370	-19.81	20240619	4700	25.74	20240122	0.95	N	033920	200	57 억	328235	N	N	5	N	N
111	20241111	110401	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	5930	20	2	0.34	85545820	14461	48.07	5880	5950	5880	7680	4140	5910	5915.62	1.15	-3058	6063	5986	5943	5866	5823	5965	5845	57	1770	200	4370	10	1	28500000	1690	2.58	0.30	12	0.05	2296.00	19696.00	7370	20240619	-19.54	4700	20240122	26.17	7370	-19.54	20240619	4700	26.17	20240122	7370	-19.54	20240619	4700	26.17	20240122	0.95	N	033920	200	57 억	328235	N	N	5	N	N
112	20241111	100359	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	5930	20	2	0.34	31470190	5324	17.70	5880	5940	5880	7680	4140	5910	5911.00	1.15	-1339	6063	5986	5943	5866	5823	5965	5845	57	1770	200	4370	10	1	28500000	1690	2.58	0.30	12	0.02	2296.00	19696.00	7370	20240619	-19.54	4700	20240122	26.17	7370	-19.54	20240619	4700	26.17	20240122	7370	-19.54	20240619	4700	26.17	20240122	0.95	N	033920	200	57 억	328235	N	N	5	N	N
113	20241111	090358	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	5900	-10	5	-0.17	6271540	1062	3.53	5880	5930	5880	7680	4140	5910	5905.40	1.15	-425	6063	5986	5943	5866	5823	5965	5845	57	1770	200	4370	10	1	28500000	1682	2.57	0.30	12	0.00	2296.00	19696.00	7370	20240619	-19.95	4700	20240122	25.53	7370	-19.95	20240619	4700	25.53	20240122	7370	-19.95	20240619	4700	25.53	20240122	0.95	N	033920	200	57 억	328235	N	N	5	N	N
114	20241108	160357	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	5910	-30	5	-0.51	179695880	30085	170.26	5940	6020	5900	7720	4160	5940	5973.18	1.17	-5700	6026	5982	5936	5892	5846	5960	5870	57	1780	200	4390	10	1	28500000	1684	2.57	0.30	12	0.11	2296.00	19696.00	7370	20240619	-19.81	4700	20240122	25.74	7370	-19.81	20240619	4700	25.74	20240122	7370	-19.81	20240619	4700	25.74	20240122	0.95	N	033920	200	57 억	333784	N	N	5	N	N
115	20241108	150403	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	5920	-20	5	-0.34	158700200	26535	150.17	5940	6020	5900	7720	4160	5940	5980.81	1.17	-5073	6026	5982	5936	5892	5846	5960	5870	57	1780	200	4390	10	1	28500000	1687	2.58	0.30	12	0.09	2296.00	19696.00	7370	20240619	-19.67	4700	20240122	25.96	7370	-19.67	20240619	4700	25.96	20240122	7370	-19.67	20240619	4700	25.96	20240122	0.95	N	033920	200	57 억	333784	N	N	7	N	N
116	20241108	140359	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	5950	10	2	0.17	154221080	25779	145.89	5940	6020	5900	7720	4160	5940	5982.45	1.17	-4564	6026	5982	5936	5892	5846	5960	5870	57	1780	200	4390	10	1	28500000	1696	2.59	0.30	12	0.09	2296.00	19696.00	7370	20240619	-19.27	4700	20240122	26.60	7370	-19.27	20240619	4700	26.60	20240122	7370	-19.27	20240619	4700	26.60	20240122	0.95	N	033920	200	57 억	333784	N	N	7	N	N
117	20241108	130400	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	5930	-10	5	-0.17	146029800	24401	138.09	5940	6020	5900	7720	4160	5940	5984.61	1.17	-4412	6026	5982	5936	5892	5846	5960	5870	57	1780	200	4390	10	1	28500000	1690	2.58	0.30	12	0.09	2296.00	19696.00	7370	20240619	-19.54	4700	20240122	26.17	7370	-19.54	20240619	4700	26.17	20240122	7370	-19.54	20240619	4700	26.17	20240122	0.95	N	033920	200	57 억	333784	N	N	7	N	N
118	20241108	120401	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	5980	40	2	0.67	114871180	19170	108.49	5940	6020	5900	7720	4160	5940	5992.28	1.17	-3272	6026	5982	5936	5892	5846	5960	5870	57	1780	200	4390	10	1	28500000	1704	2.60	0.30	12	0.07	2296.00	19696.00	7370	20240619	-18.86	4700	20240122	27.23	7370	-18.86	20240619	4700	27.23	20240122	7370	-18.86	20240619	4700	27.23	20240122	0.95	N	033920	200	57 억	333784	N	N	7	N	N
119	20241108	110402	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	5980	40	2	0.67	102890870	17167	97.15	5940	6020	5900	7720	4160	5940	5993.57	1.17	-2076	6026	5982	5936	5892	5846	5960	5870	57	1780	200	4390	10	1	28500000	1704	2.60	0.30	12	0.06	2296.00	19696.00	7370	20240619	-18.86	4700	20240122	27.23	7370	-18.86	20240619	4700	27.23	20240122	7370	-18.86	20240619	4700	27.23	20240122	0.95	N	033920	200	57 억	333784	N	N	7	N	N
120	20241108	100403	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	6000	60	2	1.01	77853830	12997	73.55	5940	6020	5900	7720	4160	5940	5990.19	1.17	-782	6026	5982	5936	5892	5846	5960	5870	57	1780	200	4390	10	1	28500000	1710	2.61	0.30	12	0.05	2296.00	19696.00	7370	20240619	-18.59	4700	20240122	27.66	7370	-18.59	20240619	4700	27.66	20240122	7370	-18.59	20240619	4700	27.66	20240122	0.95	N	033920	200	57 억	333784	N	N	7	N	N
121	20241108	090356	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	5960	20	2	0.34	7769880	1313	7.43	5940	5960	5900	7720	4160	5940	5917.41	1.17	10	6026	5982	5936	5892	5846	5960	5870	57	1780	200	4390	10	1	28500000	1699	2.60	0.30	12	0.00	2296.00	19696.00	7370	20240619	-19.13	4700	20240122	26.81	7370	-19.13	20240619	4700	26.81	20240122	7370	-19.13	20240619	4700	26.81	20240122	0.95	N	033920	200	57 억	333784	N	N	7	N	N
122	20241107	160356	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	5940	0	3	0.00	104664430	17665	53.95	5950	5980	5890	7720	4160	5940	5924.96	1.18	-2058	6040	5990	5930	5880	5820	6015	5905	57	1780	200	4390	10	1	28500000	1693	2.59	0.30	12	0.06	2296.00	19696.00	7370	20240619	-19.40	4700	20240122	26.38	7370	-19.40	20240619	4700	26.38	20240122	7370	-19.40	20240619	4700	26.38	20240122	0.96	N	033920	200	57 억	335891	N	N	7	N	N
123	20241107	150358	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	5900	-40	5	-0.67	93315720	15751	48.10	5950	5980	5890	7720	4160	5940	5924.43	1.18	-1747	6040	5990	5930	5880	5820	6015	5905	57	1780	200	4390	10	1	28500000	1682	2.57	0.30	12	0.06	2296.00	19696.00	7370	20240619	-19.95	4700	20240122	25.53	7370	-19.95	20240619	4700	25.53	20240122	7370	-19.95	20240619	4700	25.53	20240122	0.96	N	033920	200	57 억	335891	N	N	8	N	N
124	20241107	140400	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	5940	0	3	0.00	82719340	13957	42.63	5950	5980	5890	7720	4160	5940	5926.73	1.18	-1850	6040	5990	5930	5880	5820	6015	5905	57	1780	200	4390	10	1	28500000	1693	2.59	0.30	12	0.05	2296.00	19696.00	7370	20240619	-19.40	4700	20240122	26.38	7370	-19.40	20240619	4700	26.38	20240122	7370	-19.40	20240619	4700	26.38	20240122	0.96	N	033920	200	57 억	335891	N	N	8	N	N
125	20241107	130402	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	5920	-20	5	-0.34	75922520	12809	39.12	5950	5980	5890	7720	4160	5940	5927.28	1.18	-2300	6040	5990	5930	5880	5820	6015	5905	57	1780	200	4390	10	1	28500000	1687	2.58	0.30	12	0.04	2296.00	19696.00	7370	20240619	-19.67	4700	20240122	25.96	7370	-19.67	20240619	4700	25.96	20240122	7370	-19.67	20240619	4700	25.96	20240122	0.96	N	033920	200	57 억	335891	N	N	8	N	N
126	20241107	120358	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	5940	0	3	0.00	58195740	9816	29.98	5950	5980	5890	7720	4160	5940	5928.66	1.18	-2329	6040	5990	5930	5880	5820	6015	5905	57	1780	200	4390	10	1	28500000	1693	2.59	0.30	12	0.03	2296.00	19696.00	7370	20240619	-19.40	4700	20240122	26.38	7370	-19.40	20240619	4700	26.38	20240122	7370	-19.40	20240619	4700	26.38	20240122	0.96	N	033920	200	57 억	335891	N	N	8	N	N
127	20241107	110358	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	5950	10	2	0.17	43525530	7343	22.43	5950	5980	5890	7720	4160	5940	5927.49	1.18	-2351	6040	5990	5930	5880	5820	6015	5905	57	1780	200	4390	10	1	28500000	1696	2.59	0.30	12	0.03	2296.00	19696.00	7370	20240619	-19.27	4700	20240122	26.60	7370	-19.27	20240619	4700	26.60	20240122	7370	-19.27	20240619	4700	26.60	20240122	0.96	N	033920	200	57 억	335891	N	N	8	N	N
128	20241107	100359	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	5930	-10	5	-0.17	36040490	6084	18.58	5950	5980	5890	7720	4160	5940	5923.81	1.18	-2531	6040	5990	5930	5880	5820	6015	5905	57	1780	200	4390	10	1	28500000	1690	2.58	0.30	12	0.02	2296.00	19696.00	7370	20240619	-19.54	4700	20240122	26.17	7370	-19.54	20240619	4700	26.17	20240122	7370	-19.54	20240619	4700	26.17	20240122	0.96	N	033920	200	57 억	335891	N	N	8	N	N
129	20241107	090358	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	5970	30	2	0.51	3491220	587	1.79	5950	5980	5930	7720	4160	5940	5947.56	1.18	-500	6040	5990	5930	5880	5820	6015	5905	57	1780	200	4390	10	1	28500000	1701	2.60	0.30	12	0.00	2296.00	19696.00	7370	20240619	-19.00	4700	20240122	27.02	7370	-19.00	20240619	4700	27.02	20240122	7370	-19.00	20240619	4700	27.02	20240122	0.96	N	033920	200	57 억	335891	N	N	8	N	N
130	20241106	160401	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	5940	0	3	0.00	193681420	32670	132.84	5920	5980	5870	7720	4160	5940	5928.42	1.17	2907	6033	5986	5943	5896	5853	5965	5875	57	1780	200	4390	10	1	28500000	1693	2.59	0.30	12	0.11	2296.00	19696.00	7370	20240619	-19.40	4700	20240122	26.38	7370	-19.40	20240619	4700	26.38	20240122	7370	-19.40	20240619	4700	26.38	20240122	0.94	N	033920	200	57 억	333003	N	N	8	N	N
131	20241106	150410	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	5930	-10	5	-0.17	181704230	30644	124.60	5920	5980	5870	7720	4160	5940	5929.52	1.17	3066	6033	5986	5943	5896	5853	5965	5875	57	1780	200	4390	10	1	28500000	1690	2.58	0.30	12	0.11	2296.00	19696.00	7370	20240619	-19.54	4700	20240122	26.17	7370	-19.54	20240619	4700	26.17	20240122	7370	-19.54	20240619	4700	26.17	20240122	0.94	N	033920	200	57 억	333003	N	N	2	N	N
132	20241106	140408	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	5880	-60	5	-1.01	171719840	28958	117.74	5920	5980	5870	7720	4160	5940	5929.96	1.17	4351	6033	5986	5943	5896	5853	5965	5875	57	1780	200	4390	10	1	28500000	1676	2.56	0.30	12	0.10	2296.00	19696.00	7370	20240619	-20.22	4700	20240122	25.11	7370	-20.22	20240619	4700	25.11	20240122	7370	-20.22	20240619	4700	25.11	20240122	0.94	N	033920	200	57 억	333003	N	N	2	N	N
133	20241106	130408	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	5900	-40	5	-0.67	153155660	25804	104.92	5920	5980	5880	7720	4160	5940	5935.35	1.17	2914	6033	5986	5943	5896	5853	5965	5875	57	1780	200	4390	10	1	28500000	1682	2.57	0.30	12	0.09	2296.00	19696.00	7370	20240619	-19.95	4700	20240122	25.53	7370	-19.95	20240619	4700	25.53	20240122	7370	-19.95	20240619	4700	25.53	20240122	0.94	N	033920	200	57 억	333003	N	N	2	N	N
134	20241106	120358	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	5950	10	2	0.17	92298510	15523	63.12	5920	5980	5920	7720	4160	5940	5945.92	1.17	4627	6033	5986	5943	5896	5853	5965	5875	57	1780	200	4390	10	1	28500000	1696	2.59	0.30	12	0.05	2296.00	19696.00	7370	20240619	-19.27	4700	20240122	26.60	7370	-19.27	20240619	4700	26.60	20240122	7370	-19.27	20240619	4700	26.60	20240122	0.94	N	033920	200	57 억	333003	N	N	2	N	N
135	20241106	110403	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	5950	10	2	0.17	37866310	6373	25.91	5920	5980	5920	7720	4160	5940	5941.68	1.17	-20	6033	5986	5943	5896	5853	5965	5875	57	1780	200	4390	10	1	28500000	1696	2.59	0.30	12	0.02	2296.00	19696.00	7370	20240619	-19.27	4700	20240122	26.60	7370	-19.27	20240619	4700	26.60	20240122	7370	-19.27	20240619	4700	26.60	20240122	0.94	N	033920	200	57 억	333003	N	N	2	N	N
136	20241106	100402	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	5950	10	2	0.17	23816670	4006	16.29	5920	5980	5920	7720	4160	5940	5945.25	1.17	-16	6033	5986	5943	5896	5853	5965	5875	57	1780	200	4390	10	1	28500000	1696	2.59	0.30	12	0.01	2296.00	19696.00	7370	20240619	-19.27	4700	20240122	26.60	7370	-19.27	20240619	4700	26.60	20240122	7370	-19.27	20240619	4700	26.60	20240122	0.94	N	033920	200	57 억	333003	N	N	2	N	N
137	20241106	090400	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	5980	40	2	0.67	729730	123	0.50	5920	5980	5920	7720	4160	5940	5932.76	1.17	26	6033	5986	5943	5896	5853	5965	5875	57	1780	200	4390	10	1	28500000	1704	2.60	0.30	12	0.00	2296.00	19696.00	7370	20240619	-18.86	4700	20240122	27.23	7370	-18.86	20240619	4700	27.23	20240122	7370	-18.86	20240619	4700	27.23	20240122	0.94	N	033920	200	57 억	333003	N	N	2	N	N
138	20241105	160351	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	5940	20	2	0.34	145827280	24558	48.47	5990	5990	5900	7690	4150	5920	5938.08	1.18	-505	6040	5980	5940	5880	5840	6010	5910	57	1770	200	4380	10	1	28500000	1693	2.59	0.30	12	0.09	2296.00	19696.00	7370	20240619	-19.40	4700	20240122	26.38	7370	-19.40	20240619	4700	26.38	20240122	7370	-19.40	20240619	4700	26.38	20240122	0.93	N	033920	200	57 억	334966	N	N	2	N	N
139	20241105	150359	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	5950	30	2	0.51	127858790	21533	42.50	5990	5990	5900	7690	4150	5920	5937.81	1.18	-519	6040	5980	5940	5880	5840	6010	5910	57	1770	200	4380	10	1	28500000	1696	2.59	0.30	12	0.08	2296.00	19696.00	7370	20240619	-19.27	4700	20240122	26.60	7370	-19.27	20240619	4700	26.60	20240122	7370	-19.27	20240619	4700	26.60	20240122	0.93	N	033920	200	57 억	334966	N	N	1	N	N
140	20241105	140356	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	5930	10	2	0.17	108694250	18299	36.11	5990	5990	5900	7690	4150	5920	5939.90	1.18	-688	6040	5980	5940	5880	5840	6010	5910	57	1770	200	4380	10	1	28500000	1690	2.58	0.30	12	0.06	2296.00	19696.00	7370	20240619	-19.54	4700	20240122	26.17	7370	-19.54	20240619	4700	26.17	20240122	7370	-19.54	20240619	4700	26.17	20240122	0.93	N	033920	200	57 억	334966	N	N	1	N	N
141	20241105	130357	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	5960	40	2	0.68	80536820	13560	26.76	5990	5990	5900	7690	4150	5920	5939.29	1.18	-482	6040	5980	5940	5880	5840	6010	5910	57	1770	200	4380	10	1	28500000	1699	2.60	0.30	12	0.05	2296.00	19696.00	7370	20240619	-19.13	4700	20240122	26.81	7370	-19.13	20240619	4700	26.81	20240122	7370	-19.13	20240619	4700	26.81	20240122	0.93	N	033920	200	57 억	334966	N	N	1	N	N
142	20241105	120356	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	5920	0	3	0.00	56426120	9518	18.78	5990	5990	5900	7690	4150	5920	5928.36	1.18	-328	6040	5980	5940	5880	5840	6010	5910	57	1770	200	4380	10	1	28500000	1687	2.58	0.30	12	0.03	2296.00	19696.00	7370	20240619	-19.67	4700	20240122	25.96	7370	-19.67	20240619	4700	25.96	20240122	7370	-19.67	20240619	4700	25.96	20240122	0.93	N	033920	200	57 억	334966	N	N	1	N	N
143	20241105	110348	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	5950	30	2	0.51	40497000	6833	13.49	5990	5990	5900	7690	4150	5920	5926.68	1.18	9	6040	5980	5940	5880	5840	6010	5910	57	1770	200	4380	10	1	28500000	1696	2.59	0.30	12	0.02	2296.00	19696.00	7370	20240619	-19.27	4700	20240122	26.60	7370	-19.27	20240619	4700	26.60	20240122	7370	-19.27	20240619	4700	26.60	20240122	0.93	N	033920	200	57 억	334966	N	N	1	N	N
144	20241105	100355	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	5940	20	2	0.34	25602440	4320	8.53	5990	5990	5900	7690	4150	5920	5926.49	1.18	-76	6040	5980	5940	5880	5840	6010	5910	57	1770	200	4380	10	1	28500000	1693	2.59	0.30	12	0.02	2296.00	19696.00	7370	20240619	-19.40	4700	20240122	26.38	7370	-19.40	20240619	4700	26.38	20240122	7370	-19.40	20240619	4700	26.38	20240122	0.93	N	033920	200	57 억	334966	N	N	1	N	N
145	20241105	090353	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	5930	10	2	0.17	1990700	334	0.66	5990	5990	5930	7690	4150	5920	5960.18	1.18	-100	6040	5980	5940	5880	5840	6010	5910	57	1770	200	4380	10	1	28500000	1690	2.58	0.30	12	0.00	2296.00	19696.00	7370	20240619	-19.54	4700	20240122	26.17	7370	-19.54	20240619	4700	26.17	20240122	7370	-19.54	20240619	4700	26.17	20240122	0.93	N	033920	200	57 억	334966	N	N	1	N	N
146	20241104	160350	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	5920	100	2	1.72	300373530	50551	133.78	5900	6000	5900	7560	4080	5820	5942.00	1.15	6531	5966	5892	5806	5732	5646	5930	5770	57	1740	200	4300	10	1	28500000	1687	2.58	0.30	12	0.18	2296.00	19696.00	7370	20240619	-19.67	4700	20240122	25.96	7370	-19.67	20240619	4700	25.96	20240122	7370	-19.67	20240619	4700	25.96	20240122	0.94	N	033920	200	57 억	328555	N	N	1	N	N
147	20241104	150358	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	5940	120	2	2.06	284063830	47797	126.49	5900	6000	5900	7560	4080	5820	5943.13	1.15	5969	5966	5892	5806	5732	5646	5930	5770	57	1740	200	4300	10	1	28500000	1693	2.59	0.30	12	0.17	2296.00	19696.00	7370	20240619	-19.40	4700	20240122	26.38	7370	-19.40	20240619	4700	26.38	20240122	7370	-19.40	20240619	4700	26.38	20240122	0.94	N	033920	200	57 억	328555	N	N	0	N	N
148	20241104	140351	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	5950	130	2	2.23	267060570	44933	118.91	5900	6000	5900	7560	4080	5820	5943.53	1.15	5398	5966	5892	5806	5732	5646	5930	5770	57	1740	200	4300	10	1	28500000	1696	2.59	0.30	12	0.16	2296.00	19696.00	7370	20240619	-19.27	4700	20240122	26.60	7370	-19.27	20240619	4700	26.60	20240122	7370	-19.27	20240619	4700	26.60	20240122	0.94	N	033920	200	57 억	328555	N	N	0	N	N
149	20241104	130321	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	5940	120	2	2.06	241629300	40647	107.57	5900	6000	5900	7560	4080	5820	5944.58	1.15	4853	5966	5892	5806	5732	5646	5930	5770	57	1740	200	4300	10	1	28500000	1693	2.59	0.30	12	0.14	2296.00	19696.00	7370	20240619	-19.40	4700	20240122	26.38	7370	-19.40	20240619	4700	26.38	20240122	7370	-19.40	20240619	4700	26.38	20240122	0.94	N	033920	200	57 억	328555	N	N	0	N	N
150	20241104	120346	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	5950	130	2	2.23	234949230	39523	104.59	5900	6000	5900	7560	4080	5820	5944.62	1.15	4936	5966	5892	5806	5732	5646	5930	5770	57	1740	200	4300	10	1	28500000	1696	2.59	0.30	12	0.14	2296.00	19696.00	7370	20240619	-19.27	4700	20240122	26.60	7370	-19.27	20240619	4700	26.60	20240122	7370	-19.27	20240619	4700	26.60	20240122	0.94	N	033920	200	57 억	328555	N	N	0	N	N
151	20241104	110345	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	5960	140	2	2.41	211861470	35640	94.32	5900	6000	5900	7560	4080	5820	5944.49	1.15	4493	5966	5892	5806	5732	5646	5930	5770	57	1740	200	4300	10	1	28500000	1699	2.60	0.30	12	0.13	2296.00	19696.00	7370	20240619	-19.13	4700	20240122	26.81	7370	-19.13	20240619	4700	26.81	20240122	7370	-19.13	20240619	4700	26.81	20240122	0.94	N	033920	200	57 억	328555	N	N	0	N	N
152	20241104	100342	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	5920	100	2	1.72	159248140	26807	70.94	5900	6000	5900	7560	4080	5820	5940.54	1.15	2353	5966	5892	5806	5732	5646	5930	5770	57	1740	200	4300	10	1	28500000	1687	2.58	0.30	12	0.09	2296.00	19696.00	7370	20240619	-19.67	4700	20240122	25.96	7370	-19.67	20240619	4700	25.96	20240122	7370	-19.67	20240619	4700	25.96	20240122	0.94	N	033920	200	57 억	328555	N	N	0	N	N
153	20241104	090344	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	5930	110	2	1.89	68183730	11465	30.34	5900	6000	5900	7560	4080	5820	5947.12	1.15	981	5966	5892	5806	5732	5646	5930	5770	57	1740	200	4300	10	1	28500000	1690	2.58	0.30	12	0.04	2296.00	19696.00	7370	20240619	-19.54	4700	20240122	26.17	7370	-19.54	20240619	4700	26.17	20240122	7370	-19.54	20240619	4700	26.17	20240122	0.94	N	033920	200	57 억	328555	N	N	0	N	N
154	20241101	160335	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	5820	50	2	0.87	211787920	36579	66.04	5760	5880	5720	7500	4040	5770	5789.70	1.16	-2844	5916	5842	5766	5692	5616	5880	5730	57	1730	200	4260	10	1	28500000	1659	2.53	0.30	12	0.13	2296.00	19696.00	7370	20240619	-21.03	4700	20240122	23.83	7370	-21.03	20240619	4700	23.83	20240122	7370	-21.03	20240619	4700	23.83	20240122	0.91	N	033920	200	57 억	331505	N	N	2	N	N
155	20241101	150344	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	5800	30	2	0.52	194657670	33616	60.70	5760	5880	5720	7500	4040	5770	5790.63	1.16	-2873	5916	5842	5766	5692	5616	5880	5730	57	1730	200	4260	10	1	28500000	1653	2.53	0.29	12	0.12	2296.00	19696.00	7370	20240619	-21.30	4700	20240122	23.40	7370	-21.30	20240619	4700	23.40	20240122	7370	-21.30	20240619	4700	23.40	20240122	0.91	N	033920	200	57 억	331505	N	N	2	N	N
156	20241101	140338	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	5830	60	2	1.04	166129340	28722	51.86	5760	5880	5720	7500	4040	5770	5784.04	1.16	-1870	5916	5842	5766	5692	5616	5880	5730	57	1730	200	4260	10	1	28500000	1662	2.54	0.30	12	0.10	2296.00	19696.00	7370	20240619	-20.90	4700	20240122	24.04	7370	-20.90	20240619	4700	24.04	20240122	7370	-20.90	20240619	4700	24.04	20240122	0.91	N	033920	200	57 억	331505	N	N	2	N	N
157	20241101	130410	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	5810	40	2	0.69	119635400	20736	37.44	5760	5880	5720	7500	4040	5770	5769.45	1.16	1537	5916	5842	5766	5692	5616	5880	5730	57	1730	200	4260	10	1	28500000	1656	2.53	0.29	12	0.07	2296.00	19696.00	7370	20240619	-21.17	4700	20240122	23.62	7370	-21.17	20240619	4700	23.62	20240122	7370	-21.17	20240619	4700	23.62	20240122	0.91	N	033920	200	57 억	331505	N	N	2	N	N
158	20241101	120410	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	5830	60	2	1.04	111195930	19285	34.82	5760	5880	5720	7500	4040	5770	5765.93	1.16	2446	5916	5842	5766	5692	5616	5880	5730	57	1730	200	4260	10	1	28500000	1662	2.54	0.30	12	0.07	2296.00	19696.00	7370	20240619	-20.90	4700	20240122	24.04	7370	-20.90	20240619	4700	24.04	20240122	7370	-20.90	20240619	4700	24.04	20240122	0.91	N	033920	200	57 억	331505	N	N	2	N	N
159	20241101	110408	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	5780	10	2	0.17	80738500	14047	25.36	5760	5810	5720	7500	4040	5770	5747.74	1.16	2960	5916	5842	5766	5692	5616	5880	5730	57	1730	200	4260	10	1	28500000	1647	2.52	0.29	12	0.05	2296.00	19696.00	7370	20240619	-21.57	4700	20240122	22.98	7370	-21.57	20240619	4700	22.98	20240122	7370	-21.57	20240619	4700	22.98	20240122	0.91	N	033920	200	57 억	331505	N	N	2	N	N
160	20241101	100409	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	5780	10	2	0.17	56116480	9782	17.66	5760	5810	5720	7500	4040	5770	5736.71	1.16	2926	5916	5842	5766	5692	5616	5880	5730	57	1730	200	4260	10	1	28500000	1647	2.52	0.29	12	0.03	2296.00	19696.00	7370	20240619	-21.57	4700	20240122	22.98	7370	-21.57	20240619	4700	22.98	20240122	7370	-21.57	20240619	4700	22.98	20240122	0.91	N	033920	200	57 억	331505	N	N	2	N	N
161	20241101	090408	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	5810	40	2	0.69	9038170	1566	2.83	5760	5810	5730	7500	4040	5770	5771.50	1.16	-142	5916	5842	5766	5692	5616	5880	5730	57	1730	200	4260	10	1	28500000	1656	2.53	0.29	12	0.01	2296.00	19696.00	7370	20240619	-21.17	4700	20240122	23.62	7370	-21.17	20240619	4700	23.62	20240122	7370	-21.17	20240619	4700	23.62	20240122	0.91	N	033920	200	57 억	331505	N	N	2	N	N

67 KiB Raw Blame History

67 KiB

Raw Blame History