KissMeData/049770/price/prices-20241101.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

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

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

71 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241129	160543	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	32200	-550	5	-1.68	287516100	8919	50.27	32550	32550	32000	42550	22950	32750	32236.19	10.71	-1022	33650	33200	32300	31850	30950	33425	32075	193	9800	1000	24230	50	1	19295620	6213	5.71	0.64	12	0.05	5641.00	50436.00	48900	20240617	-34.15	30050	20231201	7.15	48900	-34.15	20240617	30050	7.15	20241114	48900	-34.15	20240617	30050	7.15	20231201	0.21	N	049770	1000	192 억	2065948	N	N	246	N	N
3	20241129	150554	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	32150	-600	5	-1.83	273123700	8472	47.75	32550	32550	32000	42550	22950	32750	32238.22	10.71	-1100	33650	33200	32300	31850	30950	33425	32075	193	9800	1000	24230	50	1	19295620	6204	5.70	0.64	12	0.04	5641.00	50436.00	48900	20240617	-34.25	30050	20231201	6.99	48900	-34.25	20240617	30050	6.99	20241114	48900	-34.25	20240617	30050	6.99	20231201	0.21	N	049770	1000	192 억	2065948	N	N	6	N	N
4	20241129	140554	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	32450	-300	5	-0.92	241383650	7489	42.21	32550	32550	32000	42550	22950	32750	32231.55	10.71	-688	33650	33200	32300	31850	30950	33425	32075	193	9800	1000	24230	50	1	19295620	6261	5.75	0.64	12	0.04	5641.00	50436.00	48900	20240617	-33.64	30050	20231201	7.99	48900	-33.64	20240617	30050	7.99	20241114	48900	-33.64	20240617	30050	7.99	20231201	0.21	N	049770	1000	192 억	2065948	N	N	6	N	N
5	20241129	130554	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	32300	-450	5	-1.37	224581400	6970	39.29	32550	32550	32000	42550	22950	32750	32220.92	10.71	-833	33650	33200	32300	31850	30950	33425	32075	193	9800	1000	24230	50	1	19295620	6232	5.73	0.64	12	0.04	5641.00	50436.00	48900	20240617	-33.95	30050	20231201	7.49	48900	-33.95	20240617	30050	7.49	20241114	48900	-33.95	20240617	30050	7.49	20231201	0.21	N	049770	1000	192 억	2065948	N	N	6	N	N
6	20241129	120556	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	32250	-500	5	-1.53	202295750	6279	35.39	32550	32550	32000	42550	22950	32750	32217.57	10.71	-1026	33650	33200	32300	31850	30950	33425	32075	193	9800	1000	24230	50	1	19295620	6223	5.72	0.64	12	0.03	5641.00	50436.00	48900	20240617	-34.05	30050	20231201	7.32	48900	-34.05	20240617	30050	7.32	20241114	48900	-34.05	20240617	30050	7.32	20231201	0.21	N	049770	1000	192 억	2065948	N	N	6	N	N
7	20241129	110556	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	32250	-500	5	-1.53	155582750	4828	27.21	32550	32550	32000	42550	22950	32750	32224.77	10.71	-527	33650	33200	32300	31850	30950	33425	32075	193	9800	1000	24230	50	1	19295620	6223	5.72	0.64	12	0.03	5641.00	50436.00	48900	20240617	-34.05	30050	20231201	7.32	48900	-34.05	20240617	30050	7.32	20241114	48900	-34.05	20240617	30050	7.32	20231201	0.21	N	049770	1000	192 억	2065948	N	N	6	N	N
8	20241129	100555	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	32350	-400	5	-1.22	93751500	2904	16.37	32550	32550	32150	42550	22950	32750	32283.09	10.71	-425	33650	33200	32300	31850	30950	33425	32075	193	9800	1000	24230	50	1	19295620	6242	5.73	0.64	12	0.02	5641.00	50436.00	48900	20240617	-33.84	30050	20231201	7.65	48900	-33.84	20240617	30050	7.65	20241114	48900	-33.84	20240617	30050	7.65	20231201	0.21	N	049770	1000	192 억	2065948	N	N	6	N	N
9	20241129	090554	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	32300	-450	5	-1.37	13715400	423	2.38	32550	32550	32300	42550	22950	32750	32421.79	10.71	-154	33650	33200	32300	31850	30950	33425	32075	193	9800	1000	24230	50	1	19295620	6232	5.73	0.64	12	0.00	5641.00	50436.00	48900	20240617	-33.95	30050	20231201	7.49	48900	-33.95	20240617	30050	7.49	20241114	48900	-33.95	20240617	30050	7.49	20231201	0.21	N	049770	1000	192 억	2065948	N	N	6	N	N
10	20241128	160549	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	32750	1200	2	3.80	572583750	17721	213.87	31550	32750	31400	41000	22100	31550	32310.98	10.68	1389	32116	31832	31566	31282	31016	31700	31150	193	9450	1000	23340	50	1	19295620	6319	5.81	0.65	12	0.09	5641.00	50436.00	48900	20240617	-33.03	30050	20231201	8.99	48900	-33.03	20240617	30050	8.99	20241114	48900	-33.03	20240617	30050	8.99	20231201	0.21	N	049770	1000	192 억	2059939	N	N	6	N	N
11	20241128	150558	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	32650	1100	2	3.49	541662350	16775	202.45	31550	32750	31400	41000	22100	31550	32289.86	10.68	1419	32116	31832	31566	31282	31016	31700	31150	193	9450	1000	23340	50	1	19295620	6300	5.79	0.65	12	0.09	5641.00	50436.00	48900	20240617	-33.23	30050	20231201	8.65	48900	-33.23	20240617	30050	8.65	20241114	48900	-33.23	20240617	30050	8.65	20231201	0.21	N	049770	1000	192 억	2059939	N	N	15	N	N
12	20241128	140557	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	32500	950	2	3.01	478937100	14853	179.25	31550	32650	31400	41000	22100	31550	32245.14	10.68	1892	32116	31832	31566	31282	31016	31700	31150	193	9450	1000	23340	50	1	19295620	6271	5.76	0.64	12	0.08	5641.00	50436.00	48900	20240617	-33.54	30050	20231201	8.15	48900	-33.54	20240617	30050	8.15	20241114	48900	-33.54	20240617	30050	8.15	20231201	0.21	N	049770	1000	192 억	2059939	N	N	15	N	N
13	20241128	130555	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	32500	950	2	3.01	405216750	12586	151.89	31550	32600	31400	41000	22100	31550	32195.83	10.68	1727	32116	31832	31566	31282	31016	31700	31150	193	9450	1000	23340	50	1	19295620	6271	5.76	0.64	12	0.07	5641.00	50436.00	48900	20240617	-33.54	30050	20231201	8.15	48900	-33.54	20240617	30050	8.15	20241114	48900	-33.54	20240617	30050	8.15	20231201	0.21	N	049770	1000	192 억	2059939	N	N	15	N	N
14	20241128	120557	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	32250	700	2	2.22	211613350	6611	79.79	31550	32300	31400	41000	22100	31550	32009.28	10.68	600	32116	31832	31566	31282	31016	31700	31150	193	9450	1000	23340	50	1	19295620	6223	5.72	0.64	12	0.03	5641.00	50436.00	48900	20240617	-34.05	30050	20231201	7.32	48900	-34.05	20240617	30050	7.32	20241114	48900	-34.05	20240617	30050	7.32	20231201	0.21	N	049770	1000	192 억	2059939	N	N	15	N	N
15	20241128	110600	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	32200	650	2	2.06	152633800	4779	57.68	31550	32200	31400	41000	22100	31550	31938.44	10.68	634	32116	31832	31566	31282	31016	31700	31150	193	9450	1000	23340	50	1	19295620	6213	5.71	0.64	12	0.02	5641.00	50436.00	48900	20240617	-34.15	30050	20231201	7.15	48900	-34.15	20240617	30050	7.15	20241114	48900	-34.15	20240617	30050	7.15	20231201	0.21	N	049770	1000	192 억	2059939	N	N	15	N	N
16	20241128	100558	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	32100	550	2	1.74	103560850	3252	39.25	31550	32200	31400	41000	22100	31550	31845.28	10.68	825	32116	31832	31566	31282	31016	31700	31150	193	9450	1000	23340	50	1	19295620	6194	5.69	0.64	12	0.02	5641.00	50436.00	48900	20240617	-34.36	30050	20231201	6.82	48900	-34.36	20240617	30050	6.82	20241114	48900	-34.36	20240617	30050	6.82	20231201	0.21	N	049770	1000	192 억	2059939	N	N	15	N	N
17	20241128	090556	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	31700	150	2	0.48	5453500	173	2.09	31550	31700	31400	41000	22100	31550	31523.12	10.68	59	32116	31832	31566	31282	31016	31700	31150	193	9450	1000	23340	50	1	19295620	6117	5.62	0.63	12	0.00	5641.00	50436.00	48900	20240617	-35.17	30050	20231201	5.49	48900	-35.17	20240617	30050	5.49	20241114	48900	-35.17	20240617	30050	5.49	20231201	0.21	N	049770	1000	192 억	2059939	N	N	15	N	N
18	20241127	160542	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	31550	-50	5	-0.16	262499450	8285	43.85	31700	31850	31300	41050	22150	31600	31683.75	10.68	-745	32066	31832	31466	31232	30866	31650	31050	193	9450	1000	23380	50	1	19295620	6088	5.59	0.63	12	0.04	5641.00	50436.00	48900	20240617	-35.48	30050	20231201	4.99	48900	-35.48	20240617	30050	4.99	20241114	48900	-35.48	20240617	30050	4.99	20231201	0.21	N	049770	1000	192 억	2060983	N	N	15	N	N
19	20241127	150553	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	31550	-50	5	-0.16	248657550	7847	41.53	31700	31850	31300	41050	22150	31600	31688.25	10.68	-706	32066	31832	31466	31232	30866	31650	31050	193	9450	1000	23380	50	1	19295620	6088	5.59	0.63	12	0.04	5641.00	50436.00	48900	20240617	-35.48	30050	20231201	4.99	48900	-35.48	20240617	30050	4.99	20241114	48900	-35.48	20240617	30050	4.99	20231201	0.21	N	049770	1000	192 억	2060983	N	N	85	N	N
20	20241127	140553	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	31650	50	2	0.16	210948000	6654	35.22	31700	31850	31300	41050	22150	31600	31702.47	10.68	-753	32066	31832	31466	31232	30866	31650	31050	193	9450	1000	23380	50	1	19295620	6107	5.61	0.63	12	0.03	5641.00	50436.00	48900	20240617	-35.28	30050	20231201	5.32	48900	-35.28	20240617	30050	5.32	20241114	48900	-35.28	20240617	30050	5.32	20231201	0.21	N	049770	1000	192 억	2060983	N	N	85	N	N
21	20241127	130548	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	31700	100	2	0.32	169428950	5344	28.28	31700	31850	31300	41050	22150	31600	31704.56	10.68	-412	32066	31832	31466	31232	30866	31650	31050	193	9450	1000	23380	50	1	19295620	6117	5.62	0.63	12	0.03	5641.00	50436.00	48900	20240617	-35.17	30050	20231201	5.49	48900	-35.17	20240617	30050	5.49	20241114	48900	-35.17	20240617	30050	5.49	20231201	0.21	N	049770	1000	192 억	2060983	N	N	85	N	N
22	20241127	120553	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	31750	150	2	0.47	119938000	3787	20.04	31700	31850	31300	41050	22150	31600	31671.02	10.68	142	32066	31832	31466	31232	30866	31650	31050	193	9450	1000	23380	50	1	19295620	6126	5.63	0.63	12	0.02	5641.00	50436.00	48900	20240617	-35.07	30050	20231201	5.66	48900	-35.07	20240617	30050	5.66	20241114	48900	-35.07	20240617	30050	5.66	20231201	0.21	N	049770	1000	192 억	2060983	N	N	85	N	N
23	20241127	110553	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	31500	-100	5	-0.32	46234150	1464	7.75	31700	31750	31300	41050	22150	31600	31580.68	10.68	-364	32066	31832	31466	31232	30866	31650	31050	193	9450	1000	23380	50	1	19295620	6078	5.58	0.62	12	0.01	5641.00	50436.00	48900	20240617	-35.58	30050	20231201	4.83	48900	-35.58	20240617	30050	4.83	20241114	48900	-35.58	20240617	30050	4.83	20231201	0.21	N	049770	1000	192 억	2060983	N	N	85	N	N
24	20241127	100552	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	31500	-100	5	-0.32	31050450	983	5.20	31700	31750	31300	41050	22150	31600	31587.41	10.68	-366	32066	31832	31466	31232	30866	31650	31050	193	9450	1000	23380	50	1	19295620	6078	5.58	0.62	12	0.01	5641.00	50436.00	48900	20240617	-35.58	30050	20231201	4.83	48900	-35.58	20240617	30050	4.83	20241114	48900	-35.58	20240617	30050	4.83	20231201	0.21	N	049770	1000	192 억	2060983	N	N	85	N	N
25	20241127	090549	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	31600	0	3	0.00	3072100	97	0.51	31700	31700	31600	41050	22150	31600	31672.63	10.68	-25	32066	31832	31466	31232	30866	31650	31050	193	9450	1000	23380	50	1	19295620	6097	5.60	0.63	12	0.00	5641.00	50436.00	48900	20240617	-35.38	30050	20231201	5.16	48900	-35.38	20240617	30050	5.16	20241114	48900	-35.38	20240617	30050	5.16	20231201	0.21	N	049770	1000	192 억	2060983	N	N	85	N	N
26	20241126	160546	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	31600	-50	5	-0.16	592887700	18873	112.14	31650	31700	31100	41100	22200	31650	31414.50	10.65	2682	32116	31882	31516	31282	30916	31700	31100	193	9450	1000	23420	50	1	19295620	6097	5.60	0.63	12	0.10	5641.00	50436.00	48900	20240617	-35.38	30050	20231201	5.16	48900	-35.38	20240617	30050	5.16	20241114	48900	-35.38	20240617	30050	5.16	20231201	0.21	N	049770	1000	192 억	2054243	N	N	85	N	N
27	20241126	150549	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	31650	0	3	0.00	557344950	17750	105.47	31650	31700	31100	41100	22200	31650	31399.72	10.65	3025	32116	31882	31516	31282	30916	31700	31100	193	9450	1000	23420	50	1	19295620	6107	5.61	0.63	12	0.09	5641.00	50436.00	48900	20240617	-35.28	30050	20231201	5.32	48900	-35.28	20240617	30050	5.32	20241114	48900	-35.28	20240617	30050	5.32	20231201	0.21	N	049770	1000	192 억	2054243	N	N	10	N	N
28	20241126	140547	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	31400	-250	5	-0.79	417037600	13312	79.10	31650	31700	31100	41100	22200	31650	31327.94	10.65	2795	32116	31882	31516	31282	30916	31700	31100	193	9450	1000	23420	50	1	19295620	6059	5.57	0.62	12	0.07	5641.00	50436.00	48900	20240617	-35.79	30050	20231201	4.49	48900	-35.79	20240617	30050	4.49	20241114	48900	-35.79	20240617	30050	4.49	20231201	0.21	N	049770	1000	192 억	2054243	N	N	10	N	N
29	20241126	130546	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	31250	-400	5	-1.26	210557700	6721	39.93	31650	31700	31100	41100	22200	31650	31328.33	10.65	-1701	32116	31882	31516	31282	30916	31700	31100	193	9450	1000	23420	50	1	19295620	6030	5.54	0.62	12	0.03	5641.00	50436.00	48900	20240617	-36.09	30050	20231201	3.99	48900	-36.09	20240617	30050	3.99	20241114	48900	-36.09	20240617	30050	3.99	20231201	0.21	N	049770	1000	192 억	2054243	N	N	10	N	N
30	20241126	120552	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	31200	-450	5	-1.42	159298450	5077	30.17	31650	31700	31200	41100	22200	31650	31376.49	10.65	-1160	32116	31882	31516	31282	30916	31700	31100	193	9450	1000	23420	50	1	19295620	6020	5.53	0.62	12	0.03	5641.00	50436.00	48900	20240617	-36.20	30050	20231201	3.83	48900	-36.20	20240617	30050	3.83	20241114	48900	-36.20	20240617	30050	3.83	20231201	0.21	N	049770	1000	192 억	2054243	N	N	10	N	N
31	20241126	110555	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	31300	-350	5	-1.11	132572950	4222	25.09	31650	31700	31250	41100	22200	31650	31400.51	10.65	-788	32116	31882	31516	31282	30916	31700	31100	193	9450	1000	23420	50	1	19295620	6040	5.55	0.62	12	0.02	5641.00	50436.00	48900	20240617	-35.99	30050	20231201	4.16	48900	-35.99	20240617	30050	4.16	20241114	48900	-35.99	20240617	30050	4.16	20231201	0.21	N	049770	1000	192 억	2054243	N	N	10	N	N
32	20241126	100555	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	31450	-200	5	-0.63	63864050	2027	12.04	31650	31700	31350	41100	22200	31650	31506.68	10.65	-166	32116	31882	31516	31282	30916	31700	31100	193	9450	1000	23420	50	1	19295620	6068	5.58	0.62	12	0.01	5641.00	50436.00	48900	20240617	-35.69	30050	20231201	4.66	48900	-35.69	20240617	30050	4.66	20241114	48900	-35.69	20240617	30050	4.66	20231201	0.21	N	049770	1000	192 억	2054243	N	N	10	N	N
33	20241126	090549	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	31500	-150	5	-0.47	1801900	57	0.34	31650	31650	31500	41100	22200	31650	31612.28	10.65	-16	32116	31882	31516	31282	30916	31700	31100	193	9450	1000	23420	50	1	19295620	6078	5.58	0.62	12	0.00	5641.00	50436.00	48900	20240617	-35.58	30050	20231201	4.83	48900	-35.58	20240617	30050	4.83	20241114	48900	-35.58	20240617	30050	4.83	20231201	0.21	N	049770	1000	192 억	2054243	N	N	10	N	N
34	20241125	160537	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	31650	150	2	0.48	527204050	16727	159.76	31750	31750	31150	40950	22050	31500	31518.15	10.62	1910	31766	31632	31366	31232	30966	31700	31300	193	9450	1000	23310	50	1	19295620	6107	5.61	0.63	12	0.09	5641.00	50436.00	48900	20240617	-35.28	30050	20231201	5.32	48900	-35.28	20240617	30050	5.32	20241114	48900	-35.28	20240617	30050	5.32	20231201	0.21	N	049770	1000	192 억	2049785	N	N	10	N	N
35	20241125	150546	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	31600	100	2	0.32	444147800	14102	134.69	31750	31750	31150	40950	22050	31500	31495.38	10.62	1234	31766	31632	31366	31232	30966	31700	31300	193	9450	1000	23310	50	1	19295620	6097	5.60	0.63	12	0.07	5641.00	50436.00	48900	20240617	-35.38	30050	20231201	5.16	48900	-35.38	20240617	30050	5.16	20241114	48900	-35.38	20240617	30050	5.16	20231201	0.21	N	049770	1000	192 억	2049785	N	N	4	N	N
36	20241125	140546	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	31550	50	2	0.16	334775000	10637	101.60	31750	31750	31150	40950	22050	31500	31472.69	10.62	125	31766	31632	31366	31232	30966	31700	31300	193	9450	1000	23310	50	1	19295620	6088	5.59	0.63	12	0.06	5641.00	50436.00	48900	20240617	-35.48	30050	20231201	4.99	48900	-35.48	20240617	30050	4.99	20241114	48900	-35.48	20240617	30050	4.99	20231201	0.21	N	049770	1000	192 억	2049785	N	N	4	N	N
37	20241125	130540	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	31550	50	2	0.16	267145450	8496	81.15	31750	31750	31150	40950	22050	31500	31443.67	10.62	-115	31766	31632	31366	31232	30966	31700	31300	193	9450	1000	23310	50	1	19295620	6088	5.59	0.63	12	0.04	5641.00	50436.00	48900	20240617	-35.48	30050	20231201	4.99	48900	-35.48	20240617	30050	4.99	20241114	48900	-35.48	20240617	30050	4.99	20231201	0.21	N	049770	1000	192 억	2049785	N	N	4	N	N
38	20241125	120548	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	31600	100	2	0.32	210790450	6708	64.07	31750	31750	31150	40950	22050	31500	31423.74	10.62	-49	31766	31632	31366	31232	30966	31700	31300	193	9450	1000	23310	50	1	19295620	6097	5.60	0.63	12	0.03	5641.00	50436.00	48900	20240617	-35.38	30050	20231201	5.16	48900	-35.38	20240617	30050	5.16	20241114	48900	-35.38	20240617	30050	5.16	20231201	0.21	N	049770	1000	192 억	2049785	N	N	4	N	N
39	20241125	110544	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	31600	100	2	0.32	141713300	4519	43.16	31750	31750	31150	40950	22050	31500	31359.44	10.62	71	31766	31632	31366	31232	30966	31700	31300	193	9450	1000	23310	50	1	19295620	6097	5.60	0.63	12	0.02	5641.00	50436.00	48900	20240617	-35.38	30050	20231201	5.16	48900	-35.38	20240617	30050	5.16	20241114	48900	-35.38	20240617	30050	5.16	20231201	0.21	N	049770	1000	192 억	2049785	N	N	4	N	N
40	20241125	100537	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	31300	-200	5	-0.63	87129950	2785	26.60	31750	31750	31150	40950	22050	31500	31285.44	10.62	235	31766	31632	31366	31232	30966	31700	31300	193	9450	1000	23310	50	1	19295620	6040	5.55	0.62	12	0.01	5641.00	50436.00	48900	20240617	-35.99	30050	20231201	4.16	48900	-35.99	20240617	30050	4.16	20241114	48900	-35.99	20240617	30050	4.16	20231201	0.21	N	049770	1000	192 억	2049785	N	N	4	N	N
41	20241125	090538	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	31300	-200	5	-0.63	6807950	216	2.06	31750	31750	31300	40950	22050	31500	31518.29	10.62	-46	31766	31632	31366	31232	30966	31700	31300	193	9450	1000	23310	50	1	19295620	6040	5.55	0.62	12	0.00	5641.00	50436.00	48900	20240617	-35.99	30050	20231201	4.16	48900	-35.99	20240617	30050	4.16	20241114	48900	-35.99	20240617	30050	4.16	20231201	0.21	N	049770	1000	192 억	2049785	N	N	4	N	N
42	20241122	160511	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	31500	350	2	1.12	328728900	10469	89.23	31100	31500	31100	40450	21850	31150	31400.12	10.60	-2396	31783	31466	31233	30916	30683	31350	30800	193	9300	1000	23050	50	1	19295620	6078	5.58	0.62	12	0.05	5641.00	50436.00	48900	20240617	-35.58	30050	20231201	4.83	48900	-35.58	20240617	30050	4.83	20241114	48900	-35.58	20240617	30050	4.83	20231201	0.22	N	049770	1000	192 억	2046046	N	N	4	N	N
43	20241122	150516	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	31400	250	2	0.80	305792000	9740	83.02	31100	31500	31100	40450	21850	31150	31395.48	10.60	-2484	31783	31466	31233	30916	30683	31350	30800	193	9300	1000	23050	50	1	19295620	6059	5.57	0.62	12	0.05	5641.00	50436.00	48900	20240617	-35.79	30050	20231201	4.49	48900	-35.79	20240617	30050	4.49	20241114	48900	-35.79	20240617	30050	4.49	20231201	0.22	N	049770	1000	192 억	2046046	N	N	13	N	N
44	20241122	140517	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	31450	300	2	0.96	242230050	7717	65.78	31100	31500	31100	40450	21850	31150	31389.15	10.60	-1937	31783	31466	31233	30916	30683	31350	30800	193	9300	1000	23050	50	1	19295620	6068	5.58	0.62	12	0.04	5641.00	50436.00	48900	20240617	-35.69	30050	20231201	4.66	48900	-35.69	20240617	30050	4.66	20241114	48900	-35.69	20240617	30050	4.66	20231201	0.22	N	049770	1000	192 억	2046046	N	N	13	N	N
45	20241122	130516	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	31400	250	2	0.80	189767850	6048	51.55	31100	31500	31100	40450	21850	31150	31376.96	10.60	-1357	31783	31466	31233	30916	30683	31350	30800	193	9300	1000	23050	50	1	19295620	6059	5.57	0.62	12	0.03	5641.00	50436.00	48900	20240617	-35.79	30050	20231201	4.49	48900	-35.79	20240617	30050	4.49	20241114	48900	-35.79	20240617	30050	4.49	20231201	0.22	N	049770	1000	192 억	2046046	N	N	13	N	N
46	20241122	120518	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	31400	250	2	0.80	140525000	4481	38.19	31100	31500	31100	40450	21850	31150	31360.19	10.60	-1069	31783	31466	31233	30916	30683	31350	30800	193	9300	1000	23050	50	1	19295620	6059	5.57	0.62	12	0.02	5641.00	50436.00	48900	20240617	-35.79	30050	20231201	4.49	48900	-35.79	20240617	30050	4.49	20241114	48900	-35.79	20240617	30050	4.49	20231201	0.22	N	049770	1000	192 억	2046046	N	N	13	N	N
47	20241122	110515	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	31400	250	2	0.80	99926350	3188	27.17	31100	31500	31100	40450	21850	31150	31344.53	10.60	-799	31783	31466	31233	30916	30683	31350	30800	193	9300	1000	23050	50	1	19295620	6059	5.57	0.62	12	0.02	5641.00	50436.00	48900	20240617	-35.79	30050	20231201	4.49	48900	-35.79	20240617	30050	4.49	20241114	48900	-35.79	20240617	30050	4.49	20231201	0.22	N	049770	1000	192 억	2046046	N	N	13	N	N
48	20241122	100523	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	31400	250	2	0.80	55020050	1756	14.97	31100	31500	31100	40450	21850	31150	31332.60	10.60	-304	31783	31466	31233	30916	30683	31350	30800	193	9300	1000	23050	50	1	19295620	6059	5.57	0.62	12	0.01	5641.00	50436.00	48900	20240617	-35.79	30050	20231201	4.49	48900	-35.79	20240617	30050	4.49	20241114	48900	-35.79	20240617	30050	4.49	20231201	0.22	N	049770	1000	192 억	2046046	N	N	13	N	N
49	20241122	090518	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	31200	50	2	0.16	12975750	417	3.55	31100	31300	31100	40450	21850	31150	31116.91	10.60	64	31783	31466	31233	30916	30683	31350	30800	193	9300	1000	23050	50	1	19295620	6020	5.53	0.62	12	0.00	5641.00	50436.00	48900	20240617	-36.20	30050	20231201	3.83	48900	-36.20	20240617	30050	3.83	20241114	48900	-36.20	20240617	30050	3.83	20231201	0.22	N	049770	1000	192 억	2046046	N	N	13	N	N
50	20241121	160514	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	31150	-150	5	-0.48	366934450	11732	66.51	31550	31550	31000	40650	21950	31300	31276.38	10.62	-3988	32100	31700	31250	30850	30400	31900	31050	193	9350	1000	23160	50	1	19295620	6011	5.52	0.62	12	0.06	5641.00	50436.00	48900	20240617	-36.30	30050	20231201	3.66	48900	-36.30	20240617	30050	3.66	20241114	48900	-36.30	20240617	30050	3.66	20231201	0.22	N	049770	1000	192 억	2049467	N	N	13	N	N
51	20241121	150524	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	31250	-50	5	-0.16	325602150	10409	59.01	31550	31550	31000	40650	21950	31300	31280.83	10.62	-3283	32100	31700	31250	30850	30400	31900	31050	193	9350	1000	23160	50	1	19295620	6030	5.54	0.62	12	0.05	5641.00	50436.00	48900	20240617	-36.09	30050	20231201	3.99	48900	-36.09	20240617	30050	3.99	20241114	48900	-36.09	20240617	30050	3.99	20231201	0.22	N	049770	1000	192 억	2049467	N	N	17	N	N
52	20241121	140524	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	31250	-50	5	-0.16	244400650	7810	44.27	31550	31550	31000	40650	21950	31300	31293.30	10.62	-2779	32100	31700	31250	30850	30400	31900	31050	193	9350	1000	23160	50	1	19295620	6030	5.54	0.62	12	0.04	5641.00	50436.00	48900	20240617	-36.09	30050	20231201	3.99	48900	-36.09	20240617	30050	3.99	20241114	48900	-36.09	20240617	30050	3.99	20231201	0.22	N	049770	1000	192 억	2049467	N	N	17	N	N
53	20241121	130520	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	31400	100	2	0.32	185958200	5941	33.68	31550	31550	31000	40650	21950	31300	31300.82	10.62	-2161	32100	31700	31250	30850	30400	31900	31050	193	9350	1000	23160	50	1	19295620	6059	5.57	0.62	12	0.03	5641.00	50436.00	48900	20240617	-35.79	30050	20231201	4.49	48900	-35.79	20240617	30050	4.49	20241114	48900	-35.79	20240617	30050	4.49	20231201	0.22	N	049770	1000	192 억	2049467	N	N	17	N	N
54	20241121	120520	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	31350	50	2	0.16	160376150	5124	29.05	31550	31550	31000	40650	21950	31300	31299.01	10.62	-2022	32100	31700	31250	30850	30400	31900	31050	193	9350	1000	23160	50	1	19295620	6049	5.56	0.62	12	0.03	5641.00	50436.00	48900	20240617	-35.89	30050	20231201	4.33	48900	-35.89	20240617	30050	4.33	20241114	48900	-35.89	20240617	30050	4.33	20231201	0.22	N	049770	1000	192 억	2049467	N	N	17	N	N
55	20241121	110519	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	31400	100	2	0.32	117893600	3769	21.37	31550	31550	31000	40650	21950	31300	31279.81	10.62	-1676	32100	31700	31250	30850	30400	31900	31050	193	9350	1000	23160	50	1	19295620	6059	5.57	0.62	12	0.02	5641.00	50436.00	48900	20240617	-35.79	30050	20231201	4.49	48900	-35.79	20240617	30050	4.49	20241114	48900	-35.79	20240617	30050	4.49	20231201	0.22	N	049770	1000	192 억	2049467	N	N	17	N	N
56	20241121	100523	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	31300	0	3	0.00	25531700	819	4.64	31550	31550	31000	40650	21950	31300	31174.24	10.62	-199	32100	31700	31250	30850	30400	31900	31050	193	9350	1000	23160	50	1	19295620	6040	5.55	0.62	12	0.00	5641.00	50436.00	48900	20240617	-35.99	30050	20231201	4.16	48900	-35.99	20240617	30050	4.16	20241114	48900	-35.99	20240617	30050	4.16	20231201	0.22	N	049770	1000	192 억	2049467	N	N	17	N	N
57	20241121	090522	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	31400	100	2	0.32	909400	29	0.16	31550	31550	31300	40650	21950	31300	31358.62	10.62	-18	32100	31700	31250	30850	30400	31900	31050	193	9350	1000	23160	50	1	19295620	6059	5.57	0.62	12	0.00	5641.00	50436.00	48900	20240617	-35.79	30050	20231201	4.49	48900	-35.79	20240617	30050	4.49	20241114	48900	-35.79	20240617	30050	4.49	20231201	0.22	N	049770	1000	192 억	2049467	N	N	17	N	N
58	20241120	160517	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	31300	200	2	0.64	552277450	17639	102.21	31100	31650	30800	40400	21800	31100	31310.02	10.63	4800	31600	31350	31000	30750	30400	31475	30875	193	9300	1000	23010	50	1	19295620	6040	5.55	0.62	12	0.09	5641.00	50436.00	48900	20240617	-35.99	30050	20231201	4.16	48900	-35.99	20240617	30050	4.16	20241114	48900	-35.99	20240617	30050	4.16	20231201	0.22	N	049770	1000	192 억	2051084	N	N	17	N	N
59	20241120	150526	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	31350	250	2	0.80	534635700	17076	98.95	31100	31650	30800	40400	21800	31100	31309.19	10.63	4760	31600	31350	31000	30750	30400	31475	30875	193	9300	1000	23010	50	1	19295620	6049	5.56	0.62	12	0.09	5641.00	50436.00	48900	20240617	-35.89	30050	20231201	4.33	48900	-35.89	20240617	30050	4.33	20241114	48900	-35.89	20240617	30050	4.33	20231201	0.22	N	049770	1000	192 억	2051084	N	N	12	N	N
60	20241120	140525	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	31250	150	2	0.48	486222450	15528	89.98	31100	31650	30800	40400	21800	31100	31312.63	10.63	4563	31600	31350	31000	30750	30400	31475	30875	193	9300	1000	23010	50	1	19295620	6030	5.54	0.62	12	0.08	5641.00	50436.00	48900	20240617	-36.09	30050	20231201	3.99	48900	-36.09	20240617	30050	3.99	20241114	48900	-36.09	20240617	30050	3.99	20231201	0.22	N	049770	1000	192 억	2051084	N	N	12	N	N
61	20241120	130526	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	31250	150	2	0.48	429776650	13718	79.49	31100	31650	30800	40400	21800	31100	31329.40	10.63	4030	31600	31350	31000	30750	30400	31475	30875	193	9300	1000	23010	50	1	19295620	6030	5.54	0.62	12	0.07	5641.00	50436.00	48900	20240617	-36.09	30050	20231201	3.99	48900	-36.09	20240617	30050	3.99	20241114	48900	-36.09	20240617	30050	3.99	20231201	0.22	N	049770	1000	192 억	2051084	N	N	12	N	N
62	20241120	120526	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	31450	350	2	1.13	337240750	10767	62.39	31100	31650	30800	40400	21800	31100	31321.70	10.63	3935	31600	31350	31000	30750	30400	31475	30875	193	9300	1000	23010	50	1	19295620	6068	5.58	0.62	12	0.06	5641.00	50436.00	48900	20240617	-35.69	30050	20231201	4.66	48900	-35.69	20240617	30050	4.66	20241114	48900	-35.69	20240617	30050	4.66	20231201	0.22	N	049770	1000	192 억	2051084	N	N	12	N	N
63	20241120	110525	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	31400	300	2	0.96	201246900	6452	37.39	31100	31400	30800	40400	21800	31100	31191.40	10.63	3255	31600	31350	31000	30750	30400	31475	30875	193	9300	1000	23010	50	1	19295620	6059	5.57	0.62	12	0.03	5641.00	50436.00	48900	20240617	-35.79	30050	20231201	4.49	48900	-35.79	20240617	30050	4.49	20241114	48900	-35.79	20240617	30050	4.49	20231201	0.22	N	049770	1000	192 억	2051084	N	N	12	N	N
64	20241120	100525	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	31200	100	2	0.32	72893600	2347	13.60	31100	31300	30800	40400	21800	31100	31058.20	10.63	1378	31600	31350	31000	30750	30400	31475	30875	193	9300	1000	23010	50	1	19295620	6020	5.53	0.62	12	0.01	5641.00	50436.00	48900	20240617	-36.20	30050	20231201	3.83	48900	-36.20	20240617	30050	3.83	20241114	48900	-36.20	20240617	30050	3.83	20231201	0.22	N	049770	1000	192 억	2051084	N	N	12	N	N
65	20241120	090524	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	31050	-50	5	-0.16	186550	6	0.03	31100	31100	31050	40400	21800	31100	31091.67	10.63	1	31600	31350	31000	30750	30400	31475	30875	193	9300	1000	23010	50	1	19295620	5991	5.50	0.62	12	0.00	5641.00	50436.00	48900	20240617	-36.50	30050	20231201	3.33	48900	-36.50	20240617	30050	3.33	20241114	48900	-36.50	20240617	30050	3.33	20231201	0.22	N	049770	1000	192 억	2051084	N	N	12	N	N
66	20241119	160459	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	31100	150	2	0.48	534920000	17257	72.32	30950	31250	30650	40200	21700	30950	30997.27	10.65	-5551	31450	31200	30750	30500	30050	31325	30625	193	9250	1000	22900	50	1	19295620	6001	5.51	0.62	12	0.09	5641.00	50436.00	48900	20240617	-36.40	30050	20231201	3.49	48900	-36.40	20240617	30050	3.49	20241114	48900	-36.40	20240617	30050	3.49	20231201	0.22	N	049770	1000	192 억	2055024	N	N	12	N	N
67	20241119	150505	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	30900	-50	5	-0.16	511540400	16503	69.16	30950	31250	30650	40200	21700	30950	30996.81	10.65	-5127	31450	31200	30750	30500	30050	31325	30625	193	9250	1000	22900	50	1	19295620	5962	5.48	0.61	12	0.09	5641.00	50436.00	48900	20240617	-36.81	30050	20231201	2.83	48900	-36.81	20240617	30050	2.83	20241114	48900	-36.81	20240617	30050	2.83	20231201	0.22	N	049770	1000	192 억	2055024	N	N	19	N	N
68	20241119	140503	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	30950	0	3	0.00	425925400	13731	57.54	30950	31250	30650	40200	21700	30950	31019.26	10.65	-3459	31450	31200	30750	30500	30050	31325	30625	193	9250	1000	22900	50	1	19295620	5972	5.49	0.61	12	0.07	5641.00	50436.00	48900	20240617	-36.71	30050	20231201	3.00	48900	-36.71	20240617	30050	3.00	20241114	48900	-36.71	20240617	30050	3.00	20231201	0.22	N	049770	1000	192 억	2055024	N	N	19	N	N
69	20241119	130505	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	31100	150	2	0.48	320977600	10346	43.36	30950	31250	30650	40200	21700	30950	31024.32	10.65	-2283	31450	31200	30750	30500	30050	31325	30625	193	9250	1000	22900	50	1	19295620	6001	5.51	0.62	12	0.05	5641.00	50436.00	48900	20240617	-36.40	30050	20231201	3.49	48900	-36.40	20240617	30050	3.49	20241114	48900	-36.40	20240617	30050	3.49	20231201	0.22	N	049770	1000	192 억	2055024	N	N	19	N	N
70	20241119	120501	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	31050	100	2	0.32	229909800	7413	31.06	30950	31250	30650	40200	21700	30950	31014.41	10.65	-1695	31450	31200	30750	30500	30050	31325	30625	193	9250	1000	22900	50	1	19295620	5991	5.50	0.62	12	0.04	5641.00	50436.00	48900	20240617	-36.50	30050	20231201	3.33	48900	-36.50	20240617	30050	3.33	20241114	48900	-36.50	20240617	30050	3.33	20231201	0.22	N	049770	1000	192 억	2055024	N	N	19	N	N
71	20241119	110506	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	31000	50	2	0.16	180245900	5813	24.36	30950	31250	30650	40200	21700	30950	31007.38	10.65	-864	31450	31200	30750	30500	30050	31325	30625	193	9250	1000	22900	50	1	19295620	5982	5.50	0.61	12	0.03	5641.00	50436.00	48900	20240617	-36.61	30050	20231201	3.16	48900	-36.61	20240617	30050	3.16	20241114	48900	-36.61	20240617	30050	3.16	20231201	0.22	N	049770	1000	192 억	2055024	N	N	19	N	N
72	20241119	100519	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	30800	-150	5	-0.48	53848050	1736	7.27	30950	31250	30650	40200	21700	30950	31018.46	10.65	-575	31450	31200	30750	30500	30050	31325	30625	193	9250	1000	22900	50	1	19295620	5943	5.46	0.61	12	0.01	5641.00	50436.00	48900	20240617	-37.01	30050	20231201	2.50	48900	-37.01	20240617	30050	2.50	20241114	48900	-37.01	20240617	30050	2.50	20231201	0.22	N	049770	1000	192 억	2055024	N	N	19	N	N
73	20241119	090515	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	30750	-200	5	-0.65	5136400	166	0.70	30950	31000	30650	40200	21700	30950	30942.17	10.65	-141	31450	31200	30750	30500	30050	31325	30625	193	9250	1000	22900	50	1	19295620	5933	5.45	0.61	12	0.00	5641.00	50436.00	48900	20240617	-37.12	30050	20231201	2.33	48900	-37.12	20240617	30050	2.33	20241114	48900	-37.12	20240617	30050	2.33	20231201	0.22	N	049770	1000	192 억	2055024	N	N	19	N	N
74	20241118	160501	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	30950	350	2	1.14	731682150	23822	197.87	30300	31000	30300	39750	21450	30600	30714.56	10.64	-3041	31366	30982	30516	30132	29666	31175	30325	193	9150	1000	22640	50	1	19295620	5972	5.49	0.61	12	0.12	5641.00	50436.00	48900	20240617	-36.71	30050	20231201	3.00	48900	-36.71	20240617	30050	3.00	20241114	48900	-36.71	20240617	30050	3.00	20231201	0.22	N	049770	1000	192 억	2052780	N	N	19	N	N
75	20241118	150505	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	30750	150	2	0.49	702751450	22884	190.08	30300	31000	30300	39750	21450	30600	30709.29	10.64	-3029	31366	30982	30516	30132	29666	31175	30325	193	9150	1000	22640	50	1	19295620	5933	5.45	0.61	12	0.12	5641.00	50436.00	48900	20240617	-37.12	30050	20231201	2.33	48900	-37.12	20240617	30050	2.33	20241114	48900	-37.12	20240617	30050	2.33	20231201	0.22	N	049770	1000	192 억	2052780	N	N	45	N	N
76	20241118	140507	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	30750	150	2	0.49	558505350	18186	151.06	30300	31000	30300	39750	21450	30600	30710.73	10.64	-2544	31366	30982	30516	30132	29666	31175	30325	193	9150	1000	22640	50	1	19295620	5933	5.45	0.61	12	0.09	5641.00	50436.00	48900	20240617	-37.12	30050	20231201	2.33	48900	-37.12	20240617	30050	2.33	20241114	48900	-37.12	20240617	30050	2.33	20231201	0.22	N	049770	1000	192 억	2052780	N	N	45	N	N
77	20241118	130504	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	30500	-100	5	-0.33	482432700	15696	130.38	30300	31000	30300	39750	21450	30600	30736.03	10.64	-1704	31366	30982	30516	30132	29666	31175	30325	193	9150	1000	22640	50	1	19295620	5885	5.41	0.60	12	0.08	5641.00	50436.00	48900	20240617	-37.63	30050	20231201	1.50	48900	-37.63	20240617	30050	1.50	20241114	48900	-37.63	20240617	30050	1.50	20231201	0.22	N	049770	1000	192 억	2052780	N	N	45	N	N
78	20241118	120507	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	30550	-50	5	-0.16	399263600	12973	107.76	30300	31000	30300	39750	21450	30600	30776.51	10.64	-22	31366	30982	30516	30132	29666	31175	30325	193	9150	1000	22640	50	1	19295620	5895	5.42	0.61	12	0.07	5641.00	50436.00	48900	20240617	-37.53	30050	20231201	1.66	48900	-37.53	20240617	30050	1.66	20241114	48900	-37.53	20240617	30050	1.66	20231201	0.22	N	049770	1000	192 억	2052780	N	N	45	N	N
79	20241118	110505	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	30900	300	2	0.98	298361400	9692	80.51	30300	31000	30300	39750	21450	30600	30784.30	10.64	1347	31366	30982	30516	30132	29666	31175	30325	193	9150	1000	22640	50	1	19295620	5962	5.48	0.61	12	0.05	5641.00	50436.00	48900	20240617	-36.81	30050	20231201	2.83	48900	-36.81	20240617	30050	2.83	20241114	48900	-36.81	20240617	30050	2.83	20231201	0.22	N	049770	1000	192 억	2052780	N	N	45	N	N
80	20241118	100503	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	30900	300	2	0.98	175116350	5689	47.25	30300	31000	30300	39750	21450	30600	30781.57	10.64	1759	31366	30982	30516	30132	29666	31175	30325	193	9150	1000	22640	50	1	19295620	5962	5.48	0.61	12	0.03	5641.00	50436.00	48900	20240617	-36.81	30050	20231201	2.83	48900	-36.81	20240617	30050	2.83	20241114	48900	-36.81	20240617	30050	2.83	20231201	0.22	N	049770	1000	192 억	2052780	N	N	45	N	N
81	20241118	090500	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	30400	-200	5	-0.65	6248200	206	1.71	30300	30750	30300	39750	21450	30600	30331.07	10.64	38	31366	30982	30516	30132	29666	31175	30325	193	9150	1000	22640	50	1	19295620	5866	5.39	0.60	12	0.00	5641.00	50436.00	48900	20240617	-37.83	30050	20231201	1.16	48900	-37.83	20240617	30050	1.16	20241114	48900	-37.83	20240617	30050	1.16	20231201	0.22	N	049770	1000	192 억	2052780	N	N	45	N	N
82	20241115	160515	55	60.00	KOSPI	신저가	음식료품	N	N	N	Y	60	N	30600	500	2	1.66	365078100	11985	65.70	30300	30900	30050	39100	21100	30100	30461.15	10.63	-3698	31200	30650	30350	29800	29500	30500	29650	193	9000	1000	22270	50	1	19295620	5904	5.42	0.61	12	0.06	5641.00	50436.00	48900	20240617	-37.42	30050	20241115	1.83	48900	-37.42	20240617	30050	1.83	20241115	48900	-37.42	20240617	30050	1.83	20241115	0.22	N	049770	1000	192 억	2050591	N	N	45	N	N
83	20241115	150527	55	60.00	KOSPI	신저가	음식료품	N	N	N	Y	60	N	30600	500	2	1.66	346914850	11393	62.46	30300	30900	30050	39100	21100	30100	30449.82	10.63	-3462	31200	30650	30350	29800	29500	30500	29650	193	9000	1000	22270	50	1	19295620	5904	5.42	0.61	12	0.06	5641.00	50436.00	48900	20240617	-37.42	30050	20241115	1.83	48900	-37.42	20240617	30050	1.83	20241115	48900	-37.42	20240617	30050	1.83	20241115	0.22	N	049770	1000	192 억	2050591	N	N	5	N	N
84	20241115	140523	55	60.00	KOSPI	신저가	음식료품	N	N	N	Y	60	N	30650	550	2	1.83	263821100	8679	47.58	30300	30800	30050	39100	21100	30100	30397.64	10.63	-2679	31200	30650	30350	29800	29500	30500	29650	193	9000	1000	22270	50	1	19295620	5914	5.43	0.61	12	0.04	5641.00	50436.00	48900	20240617	-37.32	30050	20241115	2.00	48900	-37.32	20240617	30050	2.00	20241115	48900	-37.32	20240617	30050	2.00	20241115	0.22	N	049770	1000	192 억	2050591	N	N	5	N	N
85	20241115	130523	55	60.00	KOSPI	신저가	음식료품	N	N	N	Y	60	N	30500	400	2	1.33	219078950	7216	39.56	30300	30800	30050	39100	21100	30100	30360.16	10.63	-1738	31200	30650	30350	29800	29500	30500	29650	193	9000	1000	22270	50	1	19295620	5885	5.41	0.60	12	0.04	5641.00	50436.00	48900	20240617	-37.63	30050	20241115	1.50	48900	-37.63	20240617	30050	1.50	20241115	48900	-37.63	20240617	30050	1.50	20241115	0.22	N	049770	1000	192 억	2050591	N	N	5	N	N
86	20241115	120527	55	60.00	KOSPI	신저가	음식료품	N	N	N	Y	60	N	30450	350	2	1.16	174892050	5767	31.62	30300	30800	30050	39100	21100	30100	30326.35	10.63	-875	31200	30650	30350	29800	29500	30500	29650	193	9000	1000	22270	50	1	19295620	5876	5.40	0.60	12	0.03	5641.00	50436.00	48900	20240617	-37.73	30050	20241115	1.33	48900	-37.73	20240617	30050	1.33	20241115	48900	-37.73	20240617	30050	1.33	20241115	0.22	N	049770	1000	192 억	2050591	N	N	5	N	N
87	20241115	110514	55	60.00	KOSPI	신저가	음식료품	N	N	N	Y	60	N	30350	250	2	0.83	88694700	2933	16.08	30300	30800	30050	39100	21100	30100	30240.27	10.63	-985	31200	30650	30350	29800	29500	30500	29650	193	9000	1000	22270	50	1	19295620	5856	5.38	0.60	12	0.02	5641.00	50436.00	48900	20240617	-37.93	30050	20241115	1.00	48900	-37.93	20240617	30050	1.00	20241115	48900	-37.93	20240617	30050	1.00	20241115	0.22	N	049770	1000	192 억	2050591	N	N	5	N	N
88	20241115	100515	55	60.00	KOSPI	신저가	음식료품	N	N	N	Y	60	N	30100	0	3	0.00	54259450	1794	9.83	30300	30800	30050	39100	21100	30100	30244.96	10.63	-522	31200	30650	30350	29800	29500	30500	29650	193	9000	1000	22270	50	1	19295620	5808	5.34	0.60	12	0.01	5641.00	50436.00	48900	20240617	-38.45	30050	20241115	0.17	48900	-38.45	20240617	30050	0.17	20241115	48900	-38.45	20240617	30050	0.17	20241115	0.22	N	049770	1000	192 억	2050591	N	N	5	N	N
89	20241115	090525	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	30550	450	2	1.50	8727050	288	1.58	30300	30800	30150	39100	21100	30100	30302.26	10.63	-28	31200	30650	30350	29800	29500	30500	29650	193	9000	1000	22270	50	1	19295620	5895	5.42	0.61	12	0.00	5641.00	50436.00	48900	20240617	-37.53	30050	20231201	1.66	48900	-37.53	20240617	30050	1.66	20241114	48900	-37.53	20240617	30050	1.66	20231201	0.22	N	049770	1000	192 억	2050591	N	N	5	N	N
90	20241114	160510	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	30200	-450	5	-1.47	509921800	16759	65.73	30650	30900	30150	39800	21500	30650	30426.74	10.67	-8752	32316	31482	31066	30232	29816	31275	30025	193	9150	1000	22680	50	1	19295620	5827	5.35	0.60	12	0.09	5641.00	50436.00	48900	20240617	-38.24	30050	20231201	0.50	48900	-38.24	20240617	30150	0.17	20241114	48900	-38.24	20240617	30050	0.50	20231201	0.23	N	049770	1000	192 억	2059591	N	N	21	N	N
91	20241114	150512	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	30250	-400	5	-1.31	413520350	13567	53.21	30650	30900	30250	39800	21500	30650	30479.87	10.67	-7290	32316	31482	31066	30232	29816	31275	30025	193	9150	1000	22680	50	1	19295620	5837	5.36	0.60	12	0.07	5641.00	50436.00	48900	20240617	-38.14	30050	20231201	0.67	48900	-38.14	20240617	30250	0.00	20241114	48900	-38.14	20240617	30050	0.67	20231201	0.23	N	049770	1000	192 억	2059591	N	N	21	N	N
92	20241114	140509	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	30350	-300	5	-0.98	360269850	11813	46.33	30650	30900	30300	39800	21500	30650	30497.74	10.67	-6402	32316	31482	31066	30232	29816	31275	30025	193	9150	1000	22680	50	1	19295620	5856	5.38	0.60	12	0.06	5641.00	50436.00	48900	20240617	-37.93	30050	20231201	1.00	48900	-37.93	20240617	30250	0.33	20241031	48900	-37.93	20240617	30050	1.00	20231201	0.23	N	049770	1000	192 억	2059591	N	N	21	N	N
93	20241114	130509	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	30400	-250	5	-0.82	309153700	10131	39.73	30650	30900	30300	39800	21500	30650	30515.62	10.67	-5289	32316	31482	31066	30232	29816	31275	30025	193	9150	1000	22680	50	1	19295620	5866	5.39	0.60	12	0.05	5641.00	50436.00	48900	20240617	-37.83	30050	20231201	1.16	48900	-37.83	20240617	30250	0.50	20241031	48900	-37.83	20240617	30050	1.16	20231201	0.23	N	049770	1000	192 억	2059591	N	N	21	N	N
94	20241114	120509	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	30450	-200	5	-0.65	245467400	8037	31.52	30650	30900	30300	39800	21500	30650	30542.17	10.67	-4247	32316	31482	31066	30232	29816	31275	30025	193	9150	1000	22680	50	1	19295620	5876	5.40	0.60	12	0.04	5641.00	50436.00	48900	20240617	-37.73	30050	20231201	1.33	48900	-37.73	20240617	30250	0.66	20241031	48900	-37.73	20240617	30050	1.33	20231201	0.23	N	049770	1000	192 억	2059591	N	N	21	N	N
95	20241114	110510	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	30750	100	2	0.33	75097650	2449	9.60	30650	30900	30550	39800	21500	30650	30664.62	10.67	-1306	32316	31482	31066	30232	29816	31275	30025	193	9150	1000	22680	50	1	19295620	5933	5.45	0.61	12	0.01	5641.00	50436.00	48900	20240617	-37.12	30050	20231201	2.33	48900	-37.12	20240617	30250	1.65	20241031	48900	-37.12	20240617	30050	2.33	20231201	0.23	N	049770	1000	192 억	2059591	N	N	21	N	N
96	20241114	100530	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	30650	0	3	0.00	12623150	411	1.61	30650	30900	30650	39800	21500	30650	30713.26	10.67	-229	32316	31482	31066	30232	29816	31275	30025	193	9150	1000	22680	50	1	19295620	5914	5.43	0.61	12	0.00	5641.00	50436.00	48900	20240617	-37.32	30050	20231201	2.00	48900	-37.32	20240617	30250	1.32	20241031	48900	-37.32	20240617	30050	2.00	20231201	0.23	N	049770	1000	192 억	2059591	N	N	21	N	N
97	20241114	090505	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	30650	0	3	0.00	0	0	0.00	0	0	0	39800	21500	30650	0.00	10.67	0	32316	31482	31066	30232	29816	31275	30025	193	9150	1000	22680	50	1	19295620	5914	5.43	0.61	12	0.00	5641.00	50436.00	48900	20240617	-37.32	30050	20231201	2.00	48900	-37.32	20240617	30250	1.32	20241031	48900	-37.32	20240617	30050	2.00	20231201	0.23	N	049770	1000	192 억	2059591	N	N	21	N	N
98	20241112	160453	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	32200	50	2	0.16	875353850	27885	185.07	31850	33000	31000	41750	22550	32150	31391.22	10.71	529	34216	33182	32566	31532	30916	32875	31225	193	9600	1000	23790	50	1	19295620	6213	5.71	0.64	12	0.14	5641.00	50436.00	48900	20240617	-34.15	29950	20231103	7.51	48900	-34.15	20240617	30250	6.45	20241031	48900	-34.15	20240617	30050	7.15	20231201	0.23	N	049770	1000	192 억	2067232	N	N	6	N	N
99	20241112	150456	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	31250	-900	5	-2.80	788914300	25156	166.96	31850	32150	31000	41750	22550	32150	31360.88	10.71	891	34216	33182	32566	31532	30916	32875	31225	193	9600	1000	23790	50	1	19295620	6030	5.54	0.62	12	0.13	5641.00	50436.00	48900	20240617	-36.09	29950	20231103	4.34	48900	-36.09	20240617	30250	3.31	20241031	48900	-36.09	20240617	30050	3.99	20231201	0.23	N	049770	1000	192 억	2067232	N	N	3	N	N
100	20241112	140504	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	31100	-1050	5	-3.27	630276050	20060	133.14	31850	32150	31100	41750	22550	32150	31419.54	10.71	1265	34216	33182	32566	31532	30916	32875	31225	193	9600	1000	23790	50	1	19295620	6001	5.51	0.62	12	0.10	5641.00	50436.00	48900	20240617	-36.40	29950	20231103	3.84	48900	-36.40	20240617	30250	2.81	20241031	48900	-36.40	20240617	30050	3.49	20231201	0.23	N	049770	1000	192 억	2067232	N	N	3	N	N
101	20241112	130458	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	31250	-900	5	-2.80	511680950	16257	107.90	31850	32150	31200	41750	22550	32150	31474.50	10.71	2414	34216	33182	32566	31532	30916	32875	31225	193	9600	1000	23790	50	1	19295620	6030	5.54	0.62	12	0.08	5641.00	50436.00	48900	20240617	-36.09	29950	20231103	4.34	48900	-36.09	20240617	30250	3.31	20241031	48900	-36.09	20240617	30050	3.99	20231201	0.23	N	049770	1000	192 억	2067232	N	N	3	N	N
102	20241112	120458	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	31350	-800	5	-2.49	438479650	13915	92.35	31850	32150	31200	41750	22550	32150	31511.29	10.71	2754	34216	33182	32566	31532	30916	32875	31225	193	9600	1000	23790	50	1	19295620	6049	5.56	0.62	12	0.07	5641.00	50436.00	48900	20240617	-35.89	29950	20231103	4.67	48900	-35.89	20240617	30250	3.64	20241031	48900	-35.89	20240617	30050	4.33	20231201	0.23	N	049770	1000	192 억	2067232	N	N	3	N	N
103	20241112	110457	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	31450	-700	5	-2.18	364366000	11551	76.66	31850	32150	31200	41750	22550	32150	31544.11	10.71	3670	34216	33182	32566	31532	30916	32875	31225	193	9600	1000	23790	50	1	19295620	6068	5.58	0.62	12	0.06	5641.00	50436.00	48900	20240617	-35.69	29950	20231103	5.01	48900	-35.69	20240617	30250	3.97	20241031	48900	-35.69	20240617	30050	4.66	20231201	0.23	N	049770	1000	192 억	2067232	N	N	3	N	N
104	20241112	100457	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	31550	-600	5	-1.87	231431200	7320	48.58	31850	32150	31200	41750	22550	32150	31616.28	10.71	1942	34216	33182	32566	31532	30916	32875	31225	193	9600	1000	23790	50	1	19295620	6088	5.59	0.63	12	0.04	5641.00	50436.00	48900	20240617	-35.48	29950	20231103	5.34	48900	-35.48	20240617	30250	4.30	20241031	48900	-35.48	20240617	30050	4.99	20231201	0.23	N	049770	1000	192 억	2067232	N	N	3	N	N
105	20241112	090456	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	32150	0	3	0.00	13759600	431	2.86	31850	32150	31850	41750	22550	32150	31924.83	10.71	51	34216	33182	32566	31532	30916	32875	31225	193	9600	1000	23790	50	1	19295620	6204	5.70	0.64	12	0.00	5641.00	50436.00	48900	20240617	-34.25	29950	20231103	7.35	48900	-34.25	20240617	30250	6.28	20241031	48900	-34.25	20240617	30050	6.99	20231201	0.23	N	049770	1000	192 억	2067232	N	N	3	N	N
106	20241111	160453	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	32150	-850	5	-2.58	487853150	15051	64.32	33000	33600	31950	42900	23100	33000	32413.36	10.72	4234	34066	33532	33066	32532	32066	33800	32800	193	9900	1000	24420	50	1	19295620	6204	5.70	0.64	12	0.08	5641.00	50436.00	48900	20240617	-34.25	29950	20231102	7.35	48900	-34.25	20240617	30250	6.28	20241031	48900	-34.25	20240617	30050	6.99	20231201	0.24	N	049770	1000	192 억	2067542	N	N	3	N	N
107	20241111	150509	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	32050	-950	5	-2.88	465494950	14354	61.34	33000	33600	31950	42900	23100	33000	32429.63	10.72	3927	34066	33532	33066	32532	32066	33800	32800	193	9900	1000	24420	50	1	19295620	6184	5.68	0.64	12	0.07	5641.00	50436.00	48900	20240617	-34.46	29950	20231102	7.01	48900	-34.46	20240617	30250	5.95	20241031	48900	-34.46	20240617	30050	6.66	20231201	0.24	N	049770	1000	192 억	2067542	N	N	7	N	N
108	20241111	140459	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	32100	-900	5	-2.73	375015750	11528	49.26	33000	33600	32000	42900	23100	33000	32530.86	10.72	2862	34066	33532	33066	32532	32066	33800	32800	193	9900	1000	24420	50	1	19295620	6194	5.69	0.64	12	0.06	5641.00	50436.00	48900	20240617	-34.36	29950	20231102	7.18	48900	-34.36	20240617	30250	6.12	20241031	48900	-34.36	20240617	30050	6.82	20231201	0.24	N	049770	1000	192 억	2067542	N	N	7	N	N
109	20241111	130457	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	32150	-850	5	-2.58	337965450	10374	44.33	33000	33600	32000	42900	23100	33000	32578.12	10.72	2425	34066	33532	33066	32532	32066	33800	32800	193	9900	1000	24420	50	1	19295620	6204	5.70	0.64	12	0.05	5641.00	50436.00	48900	20240617	-34.25	29950	20231102	7.35	48900	-34.25	20240617	30250	6.28	20241031	48900	-34.25	20240617	30050	6.99	20231201	0.24	N	049770	1000	192 억	2067542	N	N	7	N	N
110	20241111	120455	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	32200	-800	5	-2.42	264379050	8081	34.53	33000	33600	32200	42900	23100	33000	32716.13	10.72	1489	34066	33532	33066	32532	32066	33800	32800	193	9900	1000	24420	50	1	19295620	6213	5.71	0.64	12	0.04	5641.00	50436.00	48900	20240617	-34.15	29950	20231102	7.51	48900	-34.15	20240617	30250	6.45	20241031	48900	-34.15	20240617	30050	7.15	20231201	0.24	N	049770	1000	192 억	2067542	N	N	7	N	N
111	20241111	110455	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	32350	-650	5	-1.97	225460250	6875	29.38	33000	33600	32200	42900	23100	33000	32794.22	10.72	1428	34066	33532	33066	32532	32066	33800	32800	193	9900	1000	24420	50	1	19295620	6242	5.73	0.64	12	0.04	5641.00	50436.00	48900	20240617	-33.84	29950	20231102	8.01	48900	-33.84	20240617	30250	6.94	20241031	48900	-33.84	20240617	30050	7.65	20231201	0.24	N	049770	1000	192 억	2067542	N	N	7	N	N
112	20241111	100453	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	32650	-350	5	-1.06	151412400	4594	19.63	33000	33600	32600	42900	23100	33000	32958.73	10.72	1232	34066	33532	33066	32532	32066	33800	32800	193	9900	1000	24420	50	1	19295620	6300	5.79	0.65	12	0.02	5641.00	50436.00	48900	20240617	-33.23	29950	20231102	9.02	48900	-33.23	20240617	30250	7.93	20241031	48900	-33.23	20240617	30050	8.65	20231201	0.24	N	049770	1000	192 억	2067542	N	N	7	N	N
113	20241111	090452	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	33050	50	2	0.15	5611800	170	0.73	33000	33050	33000	42900	23100	33000	33010.59	10.72	-12	34066	33532	33066	32532	32066	33800	32800	193	9900	1000	24420	50	1	19295620	6377	5.86	0.66	12	0.00	5641.00	50436.00	48900	20240617	-32.41	29950	20231102	10.35	48900	-32.41	20240617	30250	9.26	20241031	48900	-32.41	20240617	30050	9.98	20231201	0.24	N	049770	1000	192 억	2067542	N	N	7	N	N
114	20241108	160450	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	33000	250	2	0.76	778160450	23392	273.37	32600	33600	32600	42550	22950	32750	33266.25	10.68	6632	33250	33000	32750	32500	32250	32875	32375	193	9800	1000	24230	50	1	19295620	6368	5.85	0.65	12	0.12	5641.00	50436.00	48900	20240617	-32.52	28400	20231101	16.20	48900	-32.52	20240617	30250	9.09	20241031	48900	-32.52	20240617	30050	9.82	20231201	0.24	N	049770	1000	192 억	2060031	N	N	7	N	N
115	20241108	150455	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	33100	350	2	1.07	761004050	22874	267.31	32600	33600	32600	42550	22950	32750	33269.39	10.68	6613	33250	33000	32750	32500	32250	32875	32375	193	9800	1000	24230	50	1	19295620	6387	5.87	0.66	12	0.12	5641.00	50436.00	48900	20240617	-32.31	28400	20231101	16.55	48900	-32.31	20240617	30250	9.42	20241031	48900	-32.31	20240617	30050	10.15	20231201	0.24	N	049770	1000	192 억	2060031	N	N	27	N	N
116	20241108	140454	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	33200	450	2	1.37	681943250	20489	239.44	32600	33600	32600	42550	22950	32750	33283.38	10.68	6350	33250	33000	32750	32500	32250	32875	32375	193	9800	1000	24230	50	1	19295620	6406	5.89	0.66	12	0.11	5641.00	50436.00	48900	20240617	-32.11	28400	20231101	16.90	48900	-32.11	20240617	30250	9.75	20241031	48900	-32.11	20240617	30050	10.48	20231201	0.24	N	049770	1000	192 억	2060031	N	N	27	N	N
117	20241108	130454	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	33450	700	2	2.14	578706450	17391	203.24	32600	33600	32600	42550	22950	32750	33276.20	10.68	5541	33250	33000	32750	32500	32250	32875	32375	193	9800	1000	24230	50	1	19295620	6454	5.93	0.66	12	0.09	5641.00	50436.00	48900	20240617	-31.60	28400	20231101	17.78	48900	-31.60	20240617	30250	10.58	20241031	48900	-31.60	20240617	30050	11.31	20231201	0.24	N	049770	1000	192 억	2060031	N	N	27	N	N
118	20241108	120454	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	33450	700	2	2.14	488712650	14698	171.77	32600	33600	32600	42550	22950	32750	33250.28	10.68	5148	33250	33000	32750	32500	32250	32875	32375	193	9800	1000	24230	50	1	19295620	6454	5.93	0.66	12	0.08	5641.00	50436.00	48900	20240617	-31.60	28400	20231101	17.78	48900	-31.60	20240617	30250	10.58	20241031	48900	-31.60	20240617	30050	11.31	20231201	0.24	N	049770	1000	192 억	2060031	N	N	27	N	N
119	20241108	110455	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	33200	450	2	1.37	363459150	10941	127.86	32600	33600	32600	42550	22950	32750	33219.92	10.68	4973	33250	33000	32750	32500	32250	32875	32375	193	9800	1000	24230	50	1	19295620	6406	5.89	0.66	12	0.06	5641.00	50436.00	48900	20240617	-32.11	28400	20231101	16.90	48900	-32.11	20240617	30250	9.75	20241031	48900	-32.11	20240617	30050	10.48	20231201	0.24	N	049770	1000	192 억	2060031	N	N	27	N	N
120	20241108	100459	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	33200	450	2	1.37	167318250	5063	59.17	32600	33300	32600	42550	22950	32750	33047.25	10.68	2484	33250	33000	32750	32500	32250	32875	32375	193	9800	1000	24230	50	1	19295620	6406	5.89	0.66	12	0.03	5641.00	50436.00	48900	20240617	-32.11	28400	20231101	16.90	48900	-32.11	20240617	30250	9.75	20241031	48900	-32.11	20240617	30050	10.48	20231201	0.24	N	049770	1000	192 억	2060031	N	N	27	N	N
121	20241108	090449	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	33050	300	2	0.92	19172500	586	6.85	32600	33050	32600	42550	22950	32750	32717.58	10.68	221	33250	33000	32750	32500	32250	32875	32375	193	9800	1000	24230	50	1	19295620	6377	5.86	0.66	12	0.00	5641.00	50436.00	48900	20240617	-32.41	28400	20231101	16.37	48900	-32.41	20240617	30250	9.26	20241031	48900	-32.41	20240617	30050	9.98	20231201	0.24	N	049770	1000	192 억	2060031	N	N	27	N	N
122	20241107	160449	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	32750	-50	5	-0.15	280155250	8525	48.42	32800	33000	32500	42600	23000	32800	32862.89	10.67	2766	33300	33050	32700	32450	32100	33175	32575	193	9800	1000	24270	50	1	19295620	6319	5.81	0.65	12	0.04	5641.00	50436.00	48900	20240617	-33.03	28400	20231101	15.32	48900	-33.03	20240617	30250	8.26	20241031	48900	-33.03	20240617	30050	8.99	20231201	0.25	N	049770	1000	192 억	2058620	N	N	27	N	N
123	20241107	150450	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	32850	50	2	0.15	260216150	7917	44.97	32800	33000	32500	42600	23000	32800	32868.02	10.67	2795	33300	33050	32700	32450	32100	33175	32575	193	9800	1000	24270	50	1	19295620	6339	5.82	0.65	12	0.04	5641.00	50436.00	48900	20240617	-32.82	28400	20231101	15.67	48900	-32.82	20240617	30250	8.60	20241031	48900	-32.82	20240617	30050	9.32	20231201	0.25	N	049770	1000	192 억	2058620	N	N	12	N	N
124	20241107	140454	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	32900	100	2	0.30	208750350	6354	36.09	32800	33000	32500	42600	23000	32800	32853.38	10.67	2297	33300	33050	32700	32450	32100	33175	32575	193	9800	1000	24270	50	1	19295620	6348	5.83	0.65	12	0.03	5641.00	50436.00	48900	20240617	-32.72	28400	20231101	15.85	48900	-32.72	20240617	30250	8.76	20241031	48900	-32.72	20240617	30050	9.48	20231201	0.25	N	049770	1000	192 억	2058620	N	N	12	N	N
125	20241107	130455	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	33000	200	2	0.61	176291850	5368	30.49	32800	33000	32500	42600	23000	32800	32841.25	10.67	1852	33300	33050	32700	32450	32100	33175	32575	193	9800	1000	24270	50	1	19295620	6368	5.85	0.65	12	0.03	5641.00	50436.00	48900	20240617	-32.52	28400	20231101	16.20	48900	-32.52	20240617	30250	9.09	20241031	48900	-32.52	20240617	30050	9.82	20231201	0.25	N	049770	1000	192 억	2058620	N	N	12	N	N
126	20241107	120452	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	33000	200	2	0.61	143544650	4375	24.85	32800	33000	32500	42600	23000	32800	32810.21	10.67	1367	33300	33050	32700	32450	32100	33175	32575	193	9800	1000	24270	50	1	19295620	6368	5.85	0.65	12	0.02	5641.00	50436.00	48900	20240617	-32.52	28400	20231101	16.20	48900	-32.52	20240617	30250	9.09	20241031	48900	-32.52	20240617	30050	9.82	20231201	0.25	N	049770	1000	192 억	2058620	N	N	12	N	N
127	20241107	110452	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	32950	150	2	0.46	118772300	3621	20.57	32800	33000	32500	42600	23000	32800	32800.97	10.67	1233	33300	33050	32700	32450	32100	33175	32575	193	9800	1000	24270	50	1	19295620	6358	5.84	0.65	12	0.02	5641.00	50436.00	48900	20240617	-32.62	28400	20231101	16.02	48900	-32.62	20240617	30250	8.93	20241031	48900	-32.62	20240617	30050	9.65	20231201	0.25	N	049770	1000	192 억	2058620	N	N	12	N	N
128	20241107	100451	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	32700	-100	5	-0.30	46148550	1413	8.03	32800	32850	32500	42600	23000	32800	32659.98	10.67	511	33300	33050	32700	32450	32100	33175	32575	193	9800	1000	24270	50	1	19295620	6310	5.80	0.65	12	0.01	5641.00	50436.00	48900	20240617	-33.13	28400	20231101	15.14	48900	-33.13	20240617	30250	8.10	20241031	48900	-33.13	20240617	30050	8.82	20231201	0.25	N	049770	1000	192 억	2058620	N	N	12	N	N
129	20241107	090452	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	32850	50	2	0.15	3277000	100	0.57	32800	32850	32600	42600	23000	32800	32770.00	10.67	-10	33300	33050	32700	32450	32100	33175	32575	193	9800	1000	24270	50	1	19295620	6339	5.82	0.65	12	0.00	5641.00	50436.00	48900	20240617	-32.82	28400	20231101	15.67	48900	-32.82	20240617	30250	8.60	20241031	48900	-32.82	20240617	30050	9.32	20231201	0.25	N	049770	1000	192 억	2058620	N	N	12	N	N
130	20241106	160454	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	32800	450	2	1.39	576922000	17604	142.84	32400	32950	32350	42050	22650	32350	32772.21	10.65	-490	33083	32716	32383	32016	31683	32900	32200	193	9700	1000	23930	50	1	19295620	6329	5.81	0.65	12	0.09	5641.00	50436.00	48900	20240617	-32.92	28400	20231101	15.49	48900	-32.92	20240617	30250	8.43	20241031	48900	-32.92	20240617	30050	9.15	20231201	0.25	N	049770	1000	192 억	2055267	N	N	12	N	N
131	20241106	150507	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	32750	400	2	1.24	558698850	17048	138.33	32400	32950	32350	42050	22650	32350	32772.11	10.65	-573	33083	32716	32383	32016	31683	32900	32200	193	9700	1000	23930	50	1	19295620	6319	5.81	0.65	12	0.09	5641.00	50436.00	48900	20240617	-33.03	28400	20231101	15.32	48900	-33.03	20240617	30250	8.26	20241031	48900	-33.03	20240617	30050	8.99	20231201	0.25	N	049770	1000	192 억	2055267	N	N	6	N	N
132	20241106	140504	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	32700	350	2	1.08	531005650	16203	131.48	32400	32950	32350	42050	22650	32350	32772.06	10.65	-588	33083	32716	32383	32016	31683	32900	32200	193	9700	1000	23930	50	1	19295620	6310	5.80	0.65	12	0.08	5641.00	50436.00	48900	20240617	-33.13	28400	20231101	15.14	48900	-33.13	20240617	30250	8.10	20241031	48900	-33.13	20240617	30050	8.82	20231201	0.25	N	049770	1000	192 억	2055267	N	N	6	N	N
133	20241106	130508	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	32750	400	2	1.24	415035900	12659	102.72	32400	32950	32350	42050	22650	32350	32785.84	10.65	-17	33083	32716	32383	32016	31683	32900	32200	193	9700	1000	23930	50	1	19295620	6319	5.81	0.65	12	0.07	5641.00	50436.00	48900	20240617	-33.03	28400	20231101	15.32	48900	-33.03	20240617	30250	8.26	20241031	48900	-33.03	20240617	30050	8.99	20231201	0.25	N	049770	1000	192 억	2055267	N	N	6	N	N
134	20241106	120452	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	32900	550	2	1.70	187204250	5704	46.28	32400	32950	32350	42050	22650	32350	32819.82	10.65	256	33083	32716	32383	32016	31683	32900	32200	193	9700	1000	23930	50	1	19295620	6348	5.83	0.65	12	0.03	5641.00	50436.00	48900	20240617	-32.72	28400	20231101	15.85	48900	-32.72	20240617	30250	8.76	20241031	48900	-32.72	20240617	30050	9.48	20231201	0.25	N	049770	1000	192 억	2055267	N	N	6	N	N
135	20241106	110457	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	32900	550	2	1.70	142996500	4360	35.38	32400	32950	32350	42050	22650	32350	32797.36	10.65	234	33083	32716	32383	32016	31683	32900	32200	193	9700	1000	23930	50	1	19295620	6348	5.83	0.65	12	0.02	5641.00	50436.00	48900	20240617	-32.72	28400	20231101	15.85	48900	-32.72	20240617	30250	8.76	20241031	48900	-32.72	20240617	30050	9.48	20231201	0.25	N	049770	1000	192 억	2055267	N	N	6	N	N
136	20241106	100457	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	32900	550	2	1.70	76675750	2345	19.03	32400	32950	32350	42050	22650	32350	32697.55	10.65	368	33083	32716	32383	32016	31683	32900	32200	193	9700	1000	23930	50	1	19295620	6348	5.83	0.65	12	0.01	5641.00	50436.00	48900	20240617	-32.72	28400	20231101	15.85	48900	-32.72	20240617	30250	8.76	20241031	48900	-32.72	20240617	30050	9.48	20231201	0.25	N	049770	1000	192 억	2055267	N	N	6	N	N
137	20241106	090455	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	32350	0	3	0.00	6924950	214	1.74	32400	32600	32350	42050	22650	32350	32359.58	10.65	69	33083	32716	32383	32016	31683	32900	32200	193	9700	1000	23930	50	1	19295620	6242	5.73	0.64	12	0.00	5641.00	50436.00	48900	20240617	-33.84	28400	20231101	13.91	48900	-33.84	20240617	30250	6.94	20241031	48900	-33.84	20240617	30050	7.65	20231201	0.25	N	049770	1000	192 억	2055267	N	N	6	N	N
138	20241105	160442	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	32350	250	2	0.78	399514950	12309	91.12	32100	32750	32050	41700	22500	32100	32457.42	10.64	-4082	33000	32550	31950	31500	30900	32775	31725	193	9600	1000	23750	50	1	19295620	6242	5.73	0.64	12	0.06	5641.00	50436.00	48900	20240617	-33.84	28400	20231101	13.91	48900	-33.84	20240617	30250	6.94	20241031	48900	-33.84	20240617	30050	7.65	20231201	0.24	N	049770	1000	192 억	2052905	N	N	6	N	N
139	20241105	150452	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	32450	350	2	1.09	377062950	11616	85.99	32100	32750	32050	41700	22500	32100	32460.65	10.64	-3918	33000	32550	31950	31500	30900	32775	31725	193	9600	1000	23750	50	1	19295620	6261	5.75	0.64	12	0.06	5641.00	50436.00	48900	20240617	-33.64	28400	20231101	14.26	48900	-33.64	20240617	30250	7.27	20241031	48900	-33.64	20240617	30050	7.99	20231201	0.24	N	049770	1000	192 억	2052905	N	N	73	N	N
140	20241105	140448	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	32550	450	2	1.40	337458100	10396	76.96	32100	32750	32050	41700	22500	32100	32460.38	10.64	-3305	33000	32550	31950	31500	30900	32775	31725	193	9600	1000	23750	50	1	19295620	6281	5.77	0.65	12	0.05	5641.00	50436.00	48900	20240617	-33.44	28400	20231101	14.61	48900	-33.44	20240617	30250	7.60	20241031	48900	-33.44	20240617	30050	8.32	20231201	0.24	N	049770	1000	192 억	2052905	N	N	73	N	N
141	20241105	130450	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	32500	400	2	1.25	308726650	9511	70.40	32100	32750	32050	41700	22500	32100	32459.96	10.64	-2620	33000	32550	31950	31500	30900	32775	31725	193	9600	1000	23750	50	1	19295620	6271	5.76	0.64	12	0.05	5641.00	50436.00	48900	20240617	-33.54	28400	20231101	14.44	48900	-33.54	20240617	30250	7.44	20241031	48900	-33.54	20240617	30050	8.15	20231201	0.24	N	049770	1000	192 억	2052905	N	N	73	N	N
142	20241105	120447	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	32450	350	2	1.09	277812900	8559	63.36	32100	32750	32050	41700	22500	32100	32458.57	10.64	-2010	33000	32550	31950	31500	30900	32775	31725	193	9600	1000	23750	50	1	19295620	6261	5.75	0.64	12	0.04	5641.00	50436.00	48900	20240617	-33.64	28400	20231101	14.26	48900	-33.64	20240617	30250	7.27	20241031	48900	-33.64	20240617	30050	7.99	20231201	0.24	N	049770	1000	192 억	2052905	N	N	73	N	N
143	20241105	110439	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	32650	550	2	1.71	174781800	5392	39.91	32100	32750	32050	41700	22500	32100	32415.02	10.64	364	33000	32550	31950	31500	30900	32775	31725	193	9600	1000	23750	50	1	19295620	6300	5.79	0.65	12	0.03	5641.00	50436.00	48900	20240617	-33.23	28400	20231101	14.96	48900	-33.23	20240617	30250	7.93	20241031	48900	-33.23	20240617	30050	8.65	20231201	0.24	N	049770	1000	192 억	2052905	N	N	73	N	N
144	20241105	100446	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	32550	450	2	1.40	77746400	2414	17.87	32100	32550	32050	41700	22500	32100	32206.46	10.64	543	33000	32550	31950	31500	30900	32775	31725	193	9600	1000	23750	50	1	19295620	6281	5.77	0.65	12	0.01	5641.00	50436.00	48900	20240617	-33.44	28400	20231101	14.61	48900	-33.44	20240617	30250	7.60	20241031	48900	-33.44	20240617	30050	8.32	20231201	0.24	N	049770	1000	192 억	2052905	N	N	73	N	N
145	20241105	090445	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	32100	0	3	0.00	4076700	127	0.94	32100	32100	32100	41700	22500	32100	32100.00	10.64	45	33000	32550	31950	31500	30900	32775	31725	193	9600	1000	23750	50	1	19295620	6194	5.69	0.64	12	0.00	5641.00	50436.00	48900	20240617	-34.36	28400	20231101	13.03	48900	-34.36	20240617	30250	6.12	20241031	48900	-34.36	20240617	30050	6.82	20231201	0.24	N	049770	1000	192 억	2052905	N	N	73	N	N
146	20241104	160442	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	32100	650	2	2.07	431894450	13497	51.81	31450	32400	31350	40850	22050	31450	31998.46	10.61	2065	32783	32116	31633	30966	30483	32025	30875	193	9400	1000	23270	50	1	19295620	6194	5.69	0.64	12	0.07	5641.00	50436.00	48900	20240617	-34.36	28400	20231101	13.03	48900	-34.36	20240617	30250	6.12	20241031	48900	-34.36	20240617	30050	6.82	20231201	0.25	N	049770	1000	192 억	2046492	N	N	73	N	N
147	20241104	150452	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	32300	850	2	2.70	394048450	12323	47.30	31450	32400	31350	40850	22050	31450	31976.67	10.61	2645	32783	32116	31633	30966	30483	32025	30875	193	9400	1000	23270	50	1	19295620	6232	5.73	0.64	12	0.06	5641.00	50436.00	48900	20240617	-33.95	28400	20231101	13.73	48900	-33.95	20240617	30250	6.78	20241031	48900	-33.95	20240617	30050	7.49	20231201	0.25	N	049770	1000	192 억	2046492	N	N	13	N	N
148	20241104	140443	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	32300	850	2	2.70	281168750	8831	33.90	31450	32400	31350	40850	22050	31450	31838.83	10.61	2043	32783	32116	31633	30966	30483	32025	30875	193	9400	1000	23270	50	1	19295620	6232	5.73	0.64	12	0.05	5641.00	50436.00	48900	20240617	-33.95	28400	20231101	13.73	48900	-33.95	20240617	30250	6.78	20241031	48900	-33.95	20240617	30050	7.49	20231201	0.25	N	049770	1000	192 억	2046492	N	N	13	N	N
149	20241104	130420	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	31750	300	2	0.95	157142600	4969	19.07	31450	32100	31350	40850	22050	31450	31624.59	10.61	474	32783	32116	31633	30966	30483	32025	30875	193	9400	1000	23270	50	1	19295620	6126	5.63	0.63	12	0.03	5641.00	50436.00	48900	20240617	-35.07	28400	20231101	11.80	48900	-35.07	20240617	30250	4.96	20241031	48900	-35.07	20240617	30050	5.66	20231201	0.25	N	049770	1000	192 억	2046492	N	N	13	N	N
150	20241104	120436	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	31750	300	2	0.95	140112450	4432	17.01	31450	32100	31350	40850	22050	31450	31613.82	10.61	100	32783	32116	31633	30966	30483	32025	30875	193	9400	1000	23270	50	1	19295620	6126	5.63	0.63	12	0.02	5641.00	50436.00	48900	20240617	-35.07	28400	20231101	11.80	48900	-35.07	20240617	30250	4.96	20241031	48900	-35.07	20240617	30050	5.66	20231201	0.25	N	049770	1000	192 억	2046492	N	N	13	N	N
151	20241104	110434	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	31650	200	2	0.64	123314250	3902	14.98	31450	32100	31350	40850	22050	31450	31602.83	10.61	99	32783	32116	31633	30966	30483	32025	30875	193	9400	1000	23270	50	1	19295620	6107	5.61	0.63	12	0.02	5641.00	50436.00	48900	20240617	-35.28	28400	20231101	11.44	48900	-35.28	20240617	30250	4.63	20241031	48900	-35.28	20240617	30050	5.32	20231201	0.25	N	049770	1000	192 억	2046492	N	N	13	N	N
152	20241104	100430	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	31600	150	2	0.48	106387400	3366	12.92	31450	32100	31350	40850	22050	31450	31606.48	10.61	-59	32783	32116	31633	30966	30483	32025	30875	193	9400	1000	23270	50	1	19295620	6097	5.60	0.63	12	0.02	5641.00	50436.00	48900	20240617	-35.38	28400	20231101	11.27	48900	-35.38	20240617	30250	4.46	20241031	48900	-35.38	20240617	30050	5.16	20231201	0.25	N	049770	1000	192 억	2046492	N	N	13	N	N
153	20241104	090435	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	31450	0	3	0.00	6412500	204	0.78	31450	31500	31350	40850	22050	31450	31433.82	10.61	-27	32783	32116	31633	30966	30483	32025	30875	193	9400	1000	23270	50	1	19295620	6068	5.58	0.62	12	0.00	5641.00	50436.00	48900	20240617	-35.69	28400	20231101	10.74	48900	-35.69	20240617	30250	3.97	20241031	48900	-35.69	20240617	30050	4.66	20231201	0.25	N	049770	1000	192 억	2046492	N	N	13	N	N
154	20241101	160421	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	31450	-400	5	-1.26	823134650	25961	123.94	31450	32300	31150	41400	22300	31850	31707.99	10.60	-6530	32916	32382	31316	30782	29716	32650	31050	193	9550	1000	23560	50	1	19295620	6068	5.58	0.62	12	0.13	5641.00	50436.00	48900	20240617	-35.69	28400	20231101	10.74	48900	-35.69	20240617	30250	3.97	20241031	48900	-35.69	20240617	28400	10.74	20231101	0.25	N	049770	1000	192 억	2044602	N	N	13	N	N
155	20241101	150432	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	31950	100	2	0.31	692687950	21834	104.23	31450	32300	31150	41400	22300	31850	31725.20	10.60	-5483	32916	32382	31316	30782	29716	32650	31050	193	9550	1000	23560	50	1	19295620	6165	5.66	0.63	12	0.11	5641.00	50436.00	48900	20240617	-34.66	28400	20231101	12.50	48900	-34.66	20240617	30250	5.62	20241031	48900	-34.66	20240617	28400	12.50	20231101	0.25	N	049770	1000	192 억	2044602	N	N	256	N	N
156	20241101	140423	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	31500	-350	5	-1.10	279083350	8861	42.30	31450	32100	31150	41400	22300	31850	31495.69	10.60	-3644	32916	32382	31316	30782	29716	32650	31050	193	9550	1000	23560	50	1	19295620	6078	5.58	0.62	12	0.05	5641.00	50436.00	48900	20240617	-35.58	28400	20231101	10.92	48900	-35.58	20240617	30250	4.13	20241031	48900	-35.58	20240617	28400	10.92	20231101	0.25	N	049770	1000	192 억	2044602	N	N	256	N	N
157	20241101	130506	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	31550	-300	5	-0.94	257286050	8169	39.00	31450	32100	31150	41400	22300	31850	31495.42	10.60	-3305	32916	32382	31316	30782	29716	32650	31050	193	9550	1000	23560	50	1	19295620	6088	5.59	0.63	12	0.04	5641.00	50436.00	48900	20240617	-35.48	28400	20231101	11.09	48900	-35.48	20240617	30250	4.30	20241031	48900	-35.48	20240617	28400	11.09	20231101	0.25	N	049770	1000	192 억	2044602	N	N	256	N	N
158	20241101	120507	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	31250	-600	5	-1.88	207468150	6577	31.40	31450	32100	31150	41400	22300	31850	31544.50	10.60	-2559	32916	32382	31316	30782	29716	32650	31050	193	9550	1000	23560	50	1	19295620	6030	5.54	0.62	12	0.03	5641.00	50436.00	48900	20240617	-36.09	28400	20231101	10.04	48900	-36.09	20240617	30250	3.31	20241031	48900	-36.09	20240617	28400	10.04	20231101	0.25	N	049770	1000	192 억	2044602	N	N	256	N	N
159	20241101	110504	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	31300	-550	5	-1.73	162604450	5145	24.56	31450	32100	31150	41400	22300	31850	31604.36	10.60	-1349	32916	32382	31316	30782	29716	32650	31050	193	9550	1000	23560	50	1	19295620	6040	5.55	0.62	12	0.03	5641.00	50436.00	48900	20240617	-35.99	28400	20231101	10.21	48900	-35.99	20240617	30250	3.47	20241031	48900	-35.99	20240617	28400	10.21	20231101	0.25	N	049770	1000	192 억	2044602	N	N	256	N	N
160	20241101	100506	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	31850	0	3	0.00	94292350	2977	14.21	31450	32100	31150	41400	22300	31850	31673.61	10.60	-749	32916	32382	31316	30782	29716	32650	31050	193	9550	1000	23560	50	1	19295620	6146	5.65	0.63	12	0.02	5641.00	50436.00	48900	20240617	-34.87	28400	20231101	12.15	48900	-34.87	20240617	30250	5.29	20241031	48900	-34.87	20240617	28400	12.15	20231101	0.25	N	049770	1000	192 억	2044602	N	N	256	N	N
161	20241101	090504	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	31200	-650	5	-2.04	9261350	297	1.42	31450	31450	31150	41400	22300	31850	31183.00	10.60	113	32916	32382	31316	30782	29716	32650	31050	193	9550	1000	23560	50	1	19295620	6020	5.53	0.62	12	0.00	5641.00	50436.00	48900	20240617	-36.20	28400	20231101	9.86	48900	-36.20	20240617	30250	3.14	20241031	48900	-36.20	20240617	28400	9.86	20231101	0.25	N	049770	1000	192 억	2044602	N	N	256	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History