KissMeData/049770/price/prices-20231001.csv at bd6e79dc9d4d7b367a5e61eb7ea97d8fb0822ecd

Files

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

58 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20231031	160523	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	29100	-250	5	-0.85	225635550	7754	48.06	29300	29400	28900	38150	20550	29350	29099.25	7.37	2173	29883	29616	29133	28866	28383	29750	29000	193	8800	1000	21710	50	1	19295620	5615	6.18	0.64	12	0.04	4707.00	45803.00	35774	20230214	-18.66	25400	20230726	14.57	35774	-18.66	20230214	25400	14.57	20230726	178700	-83.72	20230214	25400	14.57	20230726	0.11	N	049770	1000	192 억	1422035	N	N	0	N	N
3	20231031	150530	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	29100	-250	5	-0.85	215851300	7418	45.98	29300	29400	28900	38150	20550	29350	29098.31	7.37	2121	29883	29616	29133	28866	28383	29750	29000	193	8800	1000	21710	50	1	19295620	5615	6.18	0.64	12	0.04	4707.00	45803.00	35774	20230214	-18.66	25400	20230726	14.57	35774	-18.66	20230214	25400	14.57	20230726	178700	-83.72	20230214	25400	14.57	20230726	0.11	N	049770	1000	192 억	1422035	N	N	0	N	N
4	20231031	140535	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	29100	-250	5	-0.85	184656700	6346	39.33	29300	29400	28900	38150	20550	29350	29098.12	7.37	1768	29883	29616	29133	28866	28383	29750	29000	193	8800	1000	21710	50	1	19295620	5615	6.18	0.64	12	0.03	4707.00	45803.00	35774	20230214	-18.66	25400	20230726	14.57	35774	-18.66	20230214	25400	14.57	20230726	178700	-83.72	20230214	25400	14.57	20230726	0.11	N	049770	1000	192 억	1422035	N	N	0	N	N
5	20231031	130532	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	29000	-350	5	-1.19	158288250	5438	33.71	29300	29400	28900	38150	20550	29350	29107.81	7.37	1340	29883	29616	29133	28866	28383	29750	29000	193	8800	1000	21710	50	1	19295620	5596	6.16	0.63	12	0.03	4707.00	45803.00	35774	20230214	-18.94	25400	20230726	14.17	35774	-18.94	20230214	25400	14.17	20230726	178700	-83.77	20230214	25400	14.17	20230726	0.11	N	049770	1000	192 억	1422035	N	N	0	N	N
6	20231031	120527	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	29050	-300	5	-1.02	144199150	4953	30.70	29300	29400	28900	38150	20550	29350	29113.50	7.37	1174	29883	29616	29133	28866	28383	29750	29000	193	8800	1000	21710	50	1	19295620	5605	6.17	0.63	12	0.03	4707.00	45803.00	35774	20230214	-18.80	25400	20230726	14.37	35774	-18.80	20230214	25400	14.37	20230726	178700	-83.74	20230214	25400	14.37	20230726	0.11	N	049770	1000	192 억	1422035	N	N	0	N	N
7	20231031	110543	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	29000	-350	5	-1.19	82557700	2832	17.55	29300	29400	29000	38150	20550	29350	29151.73	7.37	287	29883	29616	29133	28866	28383	29750	29000	193	8800	1000	21710	50	1	19295620	5596	6.16	0.63	12	0.01	4707.00	45803.00	35774	20230214	-18.94	25400	20230726	14.17	35774	-18.94	20230214	25400	14.17	20230726	178700	-83.77	20230214	25400	14.17	20230726	0.11	N	049770	1000	192 억	1422035	N	N	0	N	N
8	20231031	100534	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	29150	-200	5	-0.68	40278250	1378	8.54	29300	29400	29100	38150	20550	29350	29229.50	7.37	174	29883	29616	29133	28866	28383	29750	29000	193	8800	1000	21710	50	1	19295620	5625	6.19	0.64	12	0.01	4707.00	45803.00	35774	20230214	-18.52	25400	20230726	14.76	35774	-18.52	20230214	25400	14.76	20230726	178700	-83.69	20230214	25400	14.76	20230726	0.11	N	049770	1000	192 억	1422035	N	N	0	N	N
9	20231031	090532	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	29300	-50	5	-0.17	849600	29	0.18	29300	29300	29250	38150	20550	29350	29296.55	7.37	15	29883	29616	29133	28866	28383	29750	29000	193	8800	1000	21710	50	1	19295620	5654	6.22	0.64	12	0.00	4707.00	45803.00	35774	20230214	-18.10	25400	20230726	15.35	35774	-18.10	20230214	25400	15.35	20230726	178700	-83.60	20230214	25400	15.35	20230726	0.11	N	049770	1000	192 억	1422035	N	N	0	N	N
10	20231030	160525	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	29350	550	2	1.91	470455100	16129	51.55	28700	29400	28650	37400	20200	28800	29168.78	7.34	7068	29966	29382	29016	28432	28066	29200	28250	193	8600	1000	21310	50	1	19295620	5663	6.24	0.64	12	0.08	4707.00	45803.00	35774	20230214	-17.96	25324	20221026	15.90	35774	-17.96	20230214	25400	15.55	20230726	178700	-83.58	20230214	25400	15.55	20230726	0.11	N	049770	1000	192 억	1416589	N	N	0	N	N
11	20231030	150513	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	29350	550	2	1.91	450046100	15433	49.32	28700	29400	28650	37400	20200	28800	29161.80	7.34	6634	29966	29382	29016	28432	28066	29200	28250	193	8600	1000	21310	50	1	19295620	5663	6.24	0.64	12	0.08	4707.00	45803.00	35774	20230214	-17.96	25324	20221026	15.90	35774	-17.96	20230214	25400	15.55	20230726	178700	-83.58	20230214	25400	15.55	20230726	0.11	N	049770	1000	192 억	1416589	N	N	0	N	N
12	20231030	140514	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	29350	550	2	1.91	380010250	13045	41.69	28700	29400	28650	37400	20200	28800	29131.28	7.34	5957	29966	29382	29016	28432	28066	29200	28250	193	8600	1000	21310	50	1	19295620	5663	6.24	0.64	12	0.07	4707.00	45803.00	35774	20230214	-17.96	25324	20221026	15.90	35774	-17.96	20230214	25400	15.55	20230726	178700	-83.58	20230214	25400	15.55	20230726	0.11	N	049770	1000	192 억	1416589	N	N	0	N	N
13	20231030	130514	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	29200	400	2	1.39	271588500	9345	29.87	28700	29300	28650	37400	20200	28800	29063.06	7.34	4452	29966	29382	29016	28432	28066	29200	28250	193	8600	1000	21310	50	1	19295620	5634	6.20	0.64	12	0.05	4707.00	45803.00	35774	20230214	-18.38	25324	20221026	15.31	35774	-18.38	20230214	25400	14.96	20230726	178700	-83.66	20230214	25400	14.96	20230726	0.11	N	049770	1000	192 억	1416589	N	N	0	N	N
14	20231030	120509	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	29150	350	2	1.22	222818550	7673	24.52	28700	29300	28650	37400	20200	28800	29039.99	7.34	3920	29966	29382	29016	28432	28066	29200	28250	193	8600	1000	21310	50	1	19295620	5625	6.19	0.64	12	0.04	4707.00	45803.00	35774	20230214	-18.52	25324	20221026	15.11	35774	-18.52	20230214	25400	14.76	20230726	178700	-83.69	20230214	25400	14.76	20230726	0.11	N	049770	1000	192 억	1416589	N	N	0	N	N
15	20231030	110510	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	29200	400	2	1.39	175518050	6053	19.34	28700	29300	28650	37400	20200	28800	28997.59	7.34	3403	29966	29382	29016	28432	28066	29200	28250	193	8600	1000	21310	50	1	19295620	5634	6.20	0.64	12	0.03	4707.00	45803.00	35774	20230214	-18.38	25324	20221026	15.31	35774	-18.38	20230214	25400	14.96	20230726	178700	-83.66	20230214	25400	14.96	20230726	0.11	N	049770	1000	192 억	1416589	N	N	0	N	N
16	20231030	100512	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	28950	150	2	0.52	89626400	3104	9.92	28700	29000	28650	37400	20200	28800	28875.02	7.34	1667	29966	29382	29016	28432	28066	29200	28250	193	8600	1000	21310	50	1	19295620	5586	6.15	0.63	12	0.02	4707.00	45803.00	35774	20230214	-19.08	25324	20221026	14.32	35774	-19.08	20230214	25400	13.98	20230726	178700	-83.80	20230214	25400	13.98	20230726	0.11	N	049770	1000	192 억	1416589	N	N	0	N	N
17	20231030	090507	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	28850	50	2	0.17	18169750	631	2.02	28700	28900	28650	37400	20200	28800	28794.99	7.34	184	29966	29382	29016	28432	28066	29200	28250	193	8600	1000	21310	50	1	19295620	5567	6.13	0.63	12	0.00	4707.00	45803.00	35774	20230214	-19.35	25324	20221026	13.92	35774	-19.35	20230214	25400	13.58	20230726	178700	-83.86	20230214	25400	13.58	20230726	0.11	N	049770	1000	192 억	1416589	N	N	0	N	N
18	20231027	160440	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	28800	-900	5	-3.03	903207100	31273	267.84	29600	29600	28650	38600	20800	29700	28881.38	7.32	6672	30366	30032	29366	29032	28366	30200	29200	193	8900	1000	21970	50	1	19295620	5557	6.12	0.63	12	0.16	4707.00	45803.00	35774	20230214	-19.49	25124	20221025	14.63	35774	-19.49	20230214	25400	13.39	20230726	178700	-83.88	20230214	25400	13.39	20230726	0.11	N	049770	1000	192 억	1412784	N	N	0	N	N
19	20231027	150509	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	28700	-1000	5	-3.37	862406750	29853	255.68	29600	29600	28700	38600	20800	29700	28888.45	7.32	6540	30366	30032	29366	29032	28366	30200	29200	193	8900	1000	21970	50	1	19295620	5538	6.10	0.63	12	0.15	4707.00	45803.00	35774	20230214	-19.77	25124	20221025	14.23	35774	-19.77	20230214	25400	12.99	20230726	178700	-83.94	20230214	25400	12.99	20230726	0.11	N	049770	1000	192 억	1412784	N	N	0	N	N
20	20231027	140507	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	28800	-900	5	-3.03	719617000	24891	213.18	29600	29600	28700	38600	20800	29700	28910.73	7.32	5511	30366	30032	29366	29032	28366	30200	29200	193	8900	1000	21970	50	1	19295620	5557	6.12	0.63	12	0.13	4707.00	45803.00	35774	20230214	-19.49	25124	20221025	14.63	35774	-19.49	20230214	25400	13.39	20230726	178700	-83.88	20230214	25400	13.39	20230726	0.11	N	049770	1000	192 억	1412784	N	N	0	N	N
21	20231027	130501	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	28800	-900	5	-3.03	570088450	19702	168.74	29600	29600	28700	38600	20800	29700	28935.56	7.32	3401	30366	30032	29366	29032	28366	30200	29200	193	8900	1000	21970	50	1	19295620	5557	6.12	0.63	12	0.10	4707.00	45803.00	35774	20230214	-19.49	25124	20221025	14.63	35774	-19.49	20230214	25400	13.39	20230726	178700	-83.88	20230214	25400	13.39	20230726	0.11	N	049770	1000	192 억	1412784	N	N	0	N	N
22	20231027	120510	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	28900	-800	5	-2.69	414170100	14288	122.37	29600	29600	28850	38600	20800	29700	28987.27	7.32	2609	30366	30032	29366	29032	28366	30200	29200	193	8900	1000	21970	50	1	19295620	5576	6.14	0.63	12	0.07	4707.00	45803.00	35774	20230214	-19.22	25124	20221025	15.03	35774	-19.22	20230214	25400	13.78	20230726	178700	-83.83	20230214	25400	13.78	20230726	0.11	N	049770	1000	192 억	1412784	N	N	0	N	N
23	20231027	110514	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	28950	-750	5	-2.53	267520800	9217	78.94	29600	29600	28850	38600	20800	29700	29024.72	7.32	1567	30366	30032	29366	29032	28366	30200	29200	193	8900	1000	21970	50	1	19295620	5586	6.15	0.63	12	0.05	4707.00	45803.00	35774	20230214	-19.08	25124	20221025	15.23	35774	-19.08	20230214	25400	13.98	20230726	178700	-83.80	20230214	25400	13.98	20230726	0.11	N	049770	1000	192 억	1412784	N	N	0	N	N
24	20231027	100508	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	28950	-750	5	-2.53	132061000	4544	38.92	29600	29600	28900	38600	20800	29700	29062.72	7.32	947	30366	30032	29366	29032	28366	30200	29200	193	8900	1000	21970	50	1	19295620	5586	6.15	0.63	12	0.02	4707.00	45803.00	35774	20230214	-19.08	25124	20221025	15.23	35774	-19.08	20230214	25400	13.98	20230726	178700	-83.80	20230214	25400	13.98	20230726	0.11	N	049770	1000	192 억	1412784	N	N	0	N	N
25	20231027	090506	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	29600	-100	5	-0.34	5590100	190	1.63	29600	29600	29400	38600	20800	29700	29421.58	7.32	152	30366	30032	29366	29032	28366	30200	29200	193	8900	1000	21970	50	1	19295620	5712	6.29	0.65	12	0.00	4707.00	45803.00	35774	20230214	-17.26	25124	20221025	17.82	35774	-17.26	20230214	25400	16.54	20230726	178700	-83.44	20230214	25400	16.54	20230726	0.11	N	049770	1000	192 억	1412784	N	N	0	N	N
26	20231026	160501	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	29700	50	2	0.17	341630850	11606	122.05	29600	29700	28700	38500	20800	29650	29435.03	7.32	3461	30383	30016	29483	29116	28583	30200	29300	193	8850	1000	21940	50	1	19295620	5731	6.31	0.65	12	0.06	4707.00	45803.00	35774	20230214	-16.98	25124	20221025	18.21	35774	-16.98	20230214	25400	16.93	20230726	178700	-83.38	20230214	25400	16.93	20230726	0.11	N	049770	1000	192 억	1413027	N	N	0	N	N
27	20231026	150501	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	29650	0	3	0.00	277025600	9426	99.13	29600	29650	28700	38500	20800	29650	29389.52	7.32	3440	30383	30016	29483	29116	28583	30200	29300	193	8850	1000	21940	50	1	19295620	5721	6.30	0.65	12	0.05	4707.00	45803.00	35774	20230214	-17.12	25124	20221025	18.01	35774	-17.12	20230214	25400	16.73	20230726	178700	-83.41	20230214	25400	16.73	20230726	0.11	N	049770	1000	192 억	1413027	N	N	0	N	N
28	20231026	140503	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	29350	-300	5	-1.01	213537450	7270	76.45	29600	29650	28700	38500	20800	29650	29372.41	7.32	2479	30383	30016	29483	29116	28583	30200	29300	193	8850	1000	21940	50	1	19295620	5663	6.24	0.64	12	0.04	4707.00	45803.00	35774	20230214	-17.96	25124	20221025	16.82	35774	-17.96	20230214	25400	15.55	20230726	178700	-83.58	20230214	25400	15.55	20230726	0.11	N	049770	1000	192 억	1413027	N	N	0	N	N
29	20231026	130501	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	29300	-350	5	-1.18	174126750	5922	62.28	29600	29650	29100	38500	20800	29650	29403.37	7.32	2243	30383	30016	29483	29116	28583	30200	29300	193	8850	1000	21940	50	1	19295620	5654	6.22	0.64	12	0.03	4707.00	45803.00	35774	20230214	-18.10	25124	20221025	16.62	35774	-18.10	20230214	25400	15.35	20230726	178700	-83.60	20230214	25400	15.35	20230726	0.11	N	049770	1000	192 억	1413027	N	N	0	N	N
30	20231026	120501	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	29150	-500	5	-1.69	148116900	5031	52.91	29600	29650	29150	38500	20800	29650	29440.85	7.32	2168	30383	30016	29483	29116	28583	30200	29300	193	8850	1000	21940	50	1	19295620	5625	6.19	0.64	12	0.03	4707.00	45803.00	35774	20230214	-18.52	25124	20221025	16.02	35774	-18.52	20230214	25400	14.76	20230726	178700	-83.69	20230214	25400	14.76	20230726	0.11	N	049770	1000	192 억	1413027	N	N	0	N	N
31	20231026	110505	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	29450	-200	5	-0.67	91601100	3105	32.65	29600	29650	29300	38500	20800	29650	29501.16	7.32	1779	30383	30016	29483	29116	28583	30200	29300	193	8850	1000	21940	50	1	19295620	5683	6.26	0.64	12	0.02	4707.00	45803.00	35774	20230214	-17.68	25124	20221025	17.22	35774	-17.68	20230214	25400	15.94	20230726	178700	-83.52	20230214	25400	15.94	20230726	0.11	N	049770	1000	192 억	1413027	N	N	0	N	N
32	20231026	100505	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	29600	-50	5	-0.17	66205950	2244	23.60	29600	29650	29300	38500	20800	29650	29503.54	7.32	1513	30383	30016	29483	29116	28583	30200	29300	193	8850	1000	21940	50	1	19295620	5712	6.29	0.65	12	0.01	4707.00	45803.00	35774	20230214	-17.26	25124	20221025	17.82	35774	-17.26	20230214	25400	16.54	20230726	178700	-83.44	20230214	25400	16.54	20230726	0.11	N	049770	1000	192 억	1413027	N	N	0	N	N
33	20231026	090503	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	29300	-350	5	-1.18	561800	19	0.20	29600	29600	29300	38500	20800	29650	29568.42	7.32	-4	30383	30016	29483	29116	28583	30200	29300	193	8850	1000	21940	50	1	19295620	5654	6.22	0.64	12	0.00	4707.00	45803.00	35774	20230214	-18.10	25124	20221025	16.62	35774	-18.10	20230214	25400	15.35	20230726	178700	-83.60	20230214	25400	15.35	20230726	0.11	N	049770	1000	192 억	1413027	N	N	0	N	N
34	20231025	160504	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	29650	450	2	1.54	280568450	9509	111.94	29000	29850	28950	37950	20450	29200	29505.42	7.31	616	30433	29816	29283	28666	28133	29550	28400	193	8750	1000	21600	50	1	19295620	5721	6.30	0.65	12	0.05	4707.00	45803.00	35774	20230214	-17.12	25124	20221025	18.01	35774	-17.12	20230214	25400	16.73	20230726	178700	-83.41	20230214	25400	16.73	20230726	0.11	N	049770	1000	192 억	1411304	N	N	0	N	N
35	20231025	150504	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	29500	300	2	1.03	268681300	9107	107.20	29000	29850	28950	37950	20450	29200	29502.72	7.31	699	30433	29816	29283	28666	28133	29550	28400	193	8750	1000	21600	50	1	19295620	5692	6.27	0.64	12	0.05	4707.00	45803.00	35774	20230214	-17.54	25124	20221025	17.42	35774	-17.54	20230214	25400	16.14	20230726	178700	-83.49	20230214	25400	16.14	20230726	0.11	N	049770	1000	192 억	1411304	N	N	0	N	N
36	20231025	140501	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	29500	300	2	1.03	228398200	7744	91.16	29000	29850	28950	37950	20450	29200	29493.57	7.31	487	30433	29816	29283	28666	28133	29550	28400	193	8750	1000	21600	50	1	19295620	5692	6.27	0.64	12	0.04	4707.00	45803.00	35774	20230214	-17.54	25124	20221025	17.42	35774	-17.54	20230214	25400	16.14	20230726	178700	-83.49	20230214	25400	16.14	20230726	0.11	N	049770	1000	192 억	1411304	N	N	0	N	N
37	20231025	130502	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	29750	550	2	1.88	162547550	5517	64.94	29000	29850	28950	37950	20450	29200	29463.03	7.31	-112	30433	29816	29283	28666	28133	29550	28400	193	8750	1000	21600	50	1	19295620	5740	6.32	0.65	12	0.03	4707.00	45803.00	35774	20230214	-16.84	25124	20221025	18.41	35774	-16.84	20230214	25400	17.13	20230726	178700	-83.35	20230214	25400	17.13	20230726	0.11	N	049770	1000	192 억	1411304	N	N	0	N	N
38	20231025	120501	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	29700	500	2	1.71	124392650	4232	49.82	29000	29800	28950	37950	20450	29200	29393.35	7.31	24	30433	29816	29283	28666	28133	29550	28400	193	8750	1000	21600	50	1	19295620	5731	6.31	0.65	12	0.02	4707.00	45803.00	35774	20230214	-16.98	25124	20221025	18.21	35774	-16.98	20230214	25400	16.93	20230726	178700	-83.38	20230214	25400	16.93	20230726	0.11	N	049770	1000	192 억	1411304	N	N	0	N	N
39	20231025	110501	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	29600	400	2	1.37	89962850	3072	36.16	29000	29800	28950	37950	20450	29200	29284.78	7.31	-73	30433	29816	29283	28666	28133	29550	28400	193	8750	1000	21600	50	1	19295620	5712	6.29	0.65	12	0.02	4707.00	45803.00	35774	20230214	-17.26	25124	20221025	17.82	35774	-17.26	20230214	25400	16.54	20230726	178700	-83.44	20230214	25400	16.54	20230726	0.11	N	049770	1000	192 억	1411304	N	N	0	N	N
40	20231025	100501	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	29200	0	3	0.00	47817600	1644	19.35	29000	29200	28950	37950	20450	29200	29086.13	7.31	-267	30433	29816	29283	28666	28133	29550	28400	193	8750	1000	21600	50	1	19295620	5634	6.20	0.64	12	0.01	4707.00	45803.00	35774	20230214	-18.38	25124	20221025	16.22	35774	-18.38	20230214	25400	14.96	20230726	178700	-83.66	20230214	25400	14.96	20230726	0.11	N	049770	1000	192 억	1411304	N	N	0	N	N
41	20231025	090459	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	29200	0	3	0.00	3537450	122	1.44	29000	29200	28950	37950	20450	29200	28995.49	7.31	-9	30433	29816	29283	28666	28133	29550	28400	193	8750	1000	21600	50	1	19295620	5634	6.20	0.64	12	0.00	4707.00	45803.00	35774	20230214	-18.38	25124	20221025	16.22	35774	-18.38	20230214	25400	14.96	20230726	178700	-83.66	20230214	25400	14.96	20230726	0.11	N	049770	1000	192 억	1411304	N	N	0	N	N
42	20231024	160450	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	29200	-450	5	-1.52	244826150	8444	100.21	29900	29900	28750	38500	20800	29650	28993.73	7.31	-3497	30216	29932	29366	29082	28516	30075	29225	193	8850	1000	21940	50	1	19295620	5634	6.20	0.64	12	0.04	4707.00	45803.00	35774	20230214	-18.38	25124	20221025	16.22	35774	-18.38	20230214	25400	14.96	20230726	178700	-83.66	20230214	25400	14.96	20230726	0.11	N	049770	1000	192 억	1411445	N	N	0	N	N
43	20231024	150458	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	29050	-600	5	-2.02	233434850	8053	95.57	29900	29900	28750	38500	20800	29650	28987.32	7.31	-3286	30216	29932	29366	29082	28516	30075	29225	193	8850	1000	21940	50	1	19295620	5605	6.17	0.63	12	0.04	4707.00	45803.00	35774	20230214	-18.80	25124	20221025	15.63	35774	-18.80	20230214	25400	14.37	20230726	178700	-83.74	20230214	25400	14.37	20230726	0.11	N	049770	1000	192 억	1411445	N	N	0	N	N
44	20231024	140449	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	28950	-700	5	-2.36	200178000	6907	81.97	29900	29900	28750	38500	20800	29650	28981.90	7.31	-2673	30216	29932	29366	29082	28516	30075	29225	193	8850	1000	21940	50	1	19295620	5586	6.15	0.63	12	0.04	4707.00	45803.00	35774	20230214	-19.08	25124	20221025	15.23	35774	-19.08	20230214	25400	13.98	20230726	178700	-83.80	20230214	25400	13.98	20230726	0.11	N	049770	1000	192 억	1411445	N	N	0	N	N
45	20231024	130456	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	28850	-800	5	-2.70	151428900	5220	61.95	29900	29900	28750	38500	20800	29650	29009.37	7.31	-2364	30216	29932	29366	29082	28516	30075	29225	193	8850	1000	21940	50	1	19295620	5567	6.13	0.63	12	0.03	4707.00	45803.00	35774	20230214	-19.35	25124	20221025	14.83	35774	-19.35	20230214	25400	13.58	20230726	178700	-83.86	20230214	25400	13.58	20230726	0.11	N	049770	1000	192 억	1411445	N	N	0	N	N
46	20231024	120500	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	28900	-750	5	-2.53	85844800	2949	35.00	29900	29900	28750	38500	20800	29650	29109.80	7.31	-1833	30216	29932	29366	29082	28516	30075	29225	193	8850	1000	21940	50	1	19295620	5576	6.14	0.63	12	0.02	4707.00	45803.00	35774	20230214	-19.22	25124	20221025	15.03	35774	-19.22	20230214	25400	13.78	20230726	178700	-83.83	20230214	25400	13.78	20230726	0.11	N	049770	1000	192 억	1411445	N	N	0	N	N
47	20231024	110456	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	28800	-850	5	-2.87	58539200	2004	23.78	29900	29900	28750	38500	20800	29650	29211.18	7.31	-1438	30216	29932	29366	29082	28516	30075	29225	193	8850	1000	21940	50	1	19295620	5557	6.12	0.63	12	0.01	4707.00	45803.00	35774	20230214	-19.49	25124	20221025	14.63	35774	-19.49	20230214	25400	13.39	20230726	178700	-83.88	20230214	25400	13.39	20230726	0.11	N	049770	1000	192 억	1411445	N	N	0	N	N
48	20231024	100451	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	29200	-450	5	-1.52	31575700	1073	12.73	29900	29900	29100	38500	20800	29650	29427.49	7.31	-724	30216	29932	29366	29082	28516	30075	29225	193	8850	1000	21940	50	1	19295620	5634	6.20	0.64	12	0.01	4707.00	45803.00	35774	20230214	-18.38	25124	20221025	16.22	35774	-18.38	20230214	25400	14.96	20230726	178700	-83.66	20230214	25400	14.96	20230726	0.11	N	049770	1000	192 억	1411445	N	N	0	N	N
49	20231024	090455	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	29450	-200	5	-0.67	8061950	272	3.23	29900	29900	29450	38500	20800	29650	29639.52	7.31	-244	30216	29932	29366	29082	28516	30075	29225	193	8850	1000	21940	50	1	19295620	5683	6.26	0.64	12	0.00	4707.00	45803.00	35774	20230214	-17.68	25124	20221025	17.22	35774	-17.68	20230214	25400	15.94	20230726	178700	-83.52	20230214	25400	15.94	20230726	0.11	N	049770	1000	192 억	1411445	N	N	0	N	N
50	20231023	160448	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	29650	350	2	1.19	247449300	8426	70.15	29300	29650	28800	38050	20550	29300	29367.35	7.31	-543	30500	29900	29250	28650	28000	29575	28325	193	8750	1000	21680	50	1	19295620	5721	6.30	0.65	12	0.04	4707.00	45803.00	35774	20230214	-17.12	25124	20221025	18.01	35774	-17.12	20230214	25400	16.73	20230726	178700	-83.41	20230214	25400	16.73	20230726	0.11	N	049770	1000	192 억	1410574	N	N	6	N	N
51	20231023	150450	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	29450	150	2	0.51	225977150	7699	64.10	29300	29650	28800	38050	20550	29300	29351.49	7.31	-89	30500	29900	29250	28650	28000	29575	28325	193	8750	1000	21680	50	1	19295620	5683	6.26	0.64	12	0.04	4707.00	45803.00	35774	20230214	-17.68	25124	20221025	17.22	35774	-17.68	20230214	25400	15.94	20230726	178700	-83.52	20230214	25400	15.94	20230726	0.11	N	049770	1000	192 억	1410574	N	N	6	N	N
52	20231023	140449	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	29600	300	2	1.02	181226400	6183	51.48	29300	29650	28800	38050	20550	29300	29310.43	7.31	915	30500	29900	29250	28650	28000	29575	28325	193	8750	1000	21680	50	1	19295620	5712	6.29	0.65	12	0.03	4707.00	45803.00	35774	20230214	-17.26	25124	20221025	17.82	35774	-17.26	20230214	25400	16.54	20230726	178700	-83.44	20230214	25400	16.54	20230726	0.11	N	049770	1000	192 억	1410574	N	N	6	N	N
53	20231023	130452	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	29600	300	2	1.02	132772000	4542	37.82	29300	29650	28800	38050	20550	29300	29232.06	7.31	985	30500	29900	29250	28650	28000	29575	28325	193	8750	1000	21680	50	1	19295620	5712	6.29	0.65	12	0.02	4707.00	45803.00	35774	20230214	-17.26	25124	20221025	17.82	35774	-17.26	20230214	25400	16.54	20230726	178700	-83.44	20230214	25400	16.54	20230726	0.11	N	049770	1000	192 억	1410574	N	N	6	N	N
54	20231023	120448	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	29550	250	2	0.85	98238200	3374	28.09	29300	29650	28800	38050	20550	29300	29116.24	7.31	1093	30500	29900	29250	28650	28000	29575	28325	193	8750	1000	21680	50	1	19295620	5702	6.28	0.65	12	0.02	4707.00	45803.00	35774	20230214	-17.40	25124	20221025	17.62	35774	-17.40	20230214	25400	16.34	20230726	178700	-83.46	20230214	25400	16.34	20230726	0.11	N	049770	1000	192 억	1410574	N	N	6	N	N
55	20231023	110447	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	29050	-250	5	-0.85	49923600	1718	14.30	29300	29500	28800	38050	20550	29300	29059.14	7.31	527	30500	29900	29250	28650	28000	29575	28325	193	8750	1000	21680	50	1	19295620	5605	6.17	0.63	12	0.01	4707.00	45803.00	35774	20230214	-18.80	25124	20221025	15.63	35774	-18.80	20230214	25400	14.37	20230726	178700	-83.74	20230214	25400	14.37	20230726	0.11	N	049770	1000	192 억	1410574	N	N	6	N	N
56	20231023	100443	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	28900	-400	5	-1.37	46595050	1603	13.35	29300	29500	28800	38050	20550	29300	29067.40	7.31	552	30500	29900	29250	28650	28000	29575	28325	193	8750	1000	21680	50	1	19295620	5576	6.14	0.63	12	0.01	4707.00	45803.00	35774	20230214	-19.22	25124	20221025	15.03	35774	-19.22	20230214	25400	13.78	20230726	178700	-83.83	20230214	25400	13.78	20230726	0.11	N	049770	1000	192 억	1410574	N	N	6	N	N
57	20231023	090453	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	29500	200	2	0.68	6282500	214	1.78	29300	29500	29300	38050	20550	29300	29357.48	7.31	51	30500	29900	29250	28650	28000	29575	28325	193	8750	1000	21680	50	1	19295620	5692	6.27	0.64	12	0.00	4707.00	45803.00	35774	20230214	-17.54	25124	20221025	17.42	35774	-17.54	20230214	25400	16.14	20230726	178700	-83.49	20230214	25400	16.14	20230726	0.11	N	049770	1000	192 억	1410574	N	N	6	N	N
58	20231020	160447	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	29300	0	3	0.00	348710700	12000	196.27	29850	29850	28600	38050	20550	29300	29059.22	7.28	4859	30000	29650	29450	29100	28900	29550	29000	193	8750	1000	21680	50	1	19295620	5654	6.22	0.64	12	0.06	4707.00	45803.00	35774	20230214	-18.10	25124	20221025	16.62	35774	-18.10	20230214	25400	15.35	20230726	178700	-83.60	20230214	25400	15.35	20230726	0.11	N	049770	1000	192 억	1403790	N	N	6	N	N
59	20231020	150447	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	29350	50	2	0.17	322549600	11107	181.67	29850	29850	28600	38050	20550	29300	29040.21	7.28	4808	30000	29650	29450	29100	28900	29550	29000	193	8750	1000	21680	50	1	19295620	5663	6.24	0.64	12	0.06	4707.00	45803.00	35774	20230214	-17.96	25124	20221025	16.82	35774	-17.96	20230214	25400	15.55	20230726	178700	-83.58	20230214	25400	15.55	20230726	0.11	N	049770	1000	192 억	1403790	N	N	62	N	N
60	20231020	140450	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	29350	50	2	0.17	264656800	9132	149.36	29850	29850	28600	38050	20550	29300	28981.25	7.28	4733	30000	29650	29450	29100	28900	29550	29000	193	8750	1000	21680	50	1	19295620	5663	6.24	0.64	12	0.05	4707.00	45803.00	35774	20230214	-17.96	25124	20221025	16.82	35774	-17.96	20230214	25400	15.55	20230726	178700	-83.58	20230214	25400	15.55	20230726	0.11	N	049770	1000	192 억	1403790	N	N	62	N	N
61	20231020	130438	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	29250	-50	5	-0.17	222406700	7684	125.68	29850	29850	28600	38050	20550	29300	28944.13	7.28	3776	30000	29650	29450	29100	28900	29550	29000	193	8750	1000	21680	50	1	19295620	5644	6.21	0.64	12	0.04	4707.00	45803.00	35774	20230214	-18.24	25124	20221025	16.42	35774	-18.24	20230214	25400	15.16	20230726	178700	-83.63	20230214	25400	15.16	20230726	0.11	N	049770	1000	192 억	1403790	N	N	62	N	N
62	20231020	120445	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	28900	-400	5	-1.37	212639950	7349	120.20	29850	29850	28600	38050	20550	29300	28934.54	7.28	3658	30000	29650	29450	29100	28900	29550	29000	193	8750	1000	21680	50	1	19295620	5576	6.14	0.63	12	0.04	4707.00	45803.00	35774	20230214	-19.22	25124	20221025	15.03	35774	-19.22	20230214	25400	13.78	20230726	178700	-83.83	20230214	25400	13.78	20230726	0.11	N	049770	1000	192 억	1403790	N	N	62	N	N
63	20231020	110449	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	28700	-600	5	-2.05	114665800	3930	64.28	29850	29850	28700	38050	20550	29300	29177.05	7.28	1892	30000	29650	29450	29100	28900	29550	29000	193	8750	1000	21680	50	1	19295620	5538	6.10	0.63	12	0.02	4707.00	45803.00	35774	20230214	-19.77	25124	20221025	14.23	35774	-19.77	20230214	25400	12.99	20230726	178700	-83.94	20230214	25400	12.99	20230726	0.11	N	049770	1000	192 억	1403790	N	N	62	N	N
64	20231020	100444	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	29150	-150	5	-0.51	63464000	2159	35.31	29850	29850	29050	38050	20550	29300	29395.09	7.28	1476	30000	29650	29450	29100	28900	29550	29000	193	8750	1000	21680	50	1	19295620	5625	6.19	0.64	12	0.01	4707.00	45803.00	35774	20230214	-18.52	25124	20221025	16.02	35774	-18.52	20230214	25400	14.76	20230726	178700	-83.69	20230214	25400	14.76	20230726	0.11	N	049770	1000	192 억	1403790	N	N	62	N	N
65	20231020	090446	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	29800	500	2	1.71	3790850	127	2.08	29850	29850	29800	38050	20550	29300	29849.21	7.28	17	30000	29650	29450	29100	28900	29550	29000	193	8750	1000	21680	50	1	19295620	5750	6.33	0.65	12	0.00	4707.00	45803.00	35774	20230214	-16.70	25124	20221025	18.61	35774	-16.70	20230214	25400	17.32	20230726	178700	-83.32	20230214	25400	17.32	20230726	0.11	N	049770	1000	192 억	1403790	N	N	62	N	N
66	20231019	160443	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	29300	-200	5	-0.68	180744100	6114	87.49	29800	29800	29250	38350	20650	29500	29562.38	7.26	3173	30433	29966	29483	29016	28533	30200	29250	193	8850	1000	21830	50	1	19295620	5654	6.22	0.64	12	0.03	4707.00	45803.00	35774	20230214	-18.10	25124	20221025	16.62	35774	-18.10	20230214	25400	15.35	20230726	178700	-83.60	20230214	25400	15.35	20230726	0.11	N	049770	1000	192 억	1401623	N	N	62	N	N
67	20231019	150441	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	29800	300	2	1.02	166624400	5637	80.67	29800	29800	29250	38350	20650	29500	29559.06	7.26	2933	30433	29966	29483	29016	28533	30200	29250	193	8850	1000	21830	50	1	19295620	5750	6.33	0.65	12	0.03	4707.00	45803.00	35774	20230214	-16.70	25124	20221025	18.61	35774	-16.70	20230214	25400	17.32	20230726	178700	-83.32	20230214	25400	17.32	20230726	0.11	N	049770	1000	192 억	1401623	N	N	0	N	N
68	20231019	140444	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	29650	150	2	0.51	132139400	4476	64.05	29800	29800	29250	38350	20650	29500	29521.76	7.26	1958	30433	29966	29483	29016	28533	30200	29250	193	8850	1000	21830	50	1	19295620	5721	6.30	0.65	12	0.02	4707.00	45803.00	35774	20230214	-17.12	25124	20221025	18.01	35774	-17.12	20230214	25400	16.73	20230726	178700	-83.41	20230214	25400	16.73	20230726	0.11	N	049770	1000	192 억	1401623	N	N	0	N	N
69	20231019	130440	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	29500	0	3	0.00	94371300	3200	45.79	29800	29800	29250	38350	20650	29500	29491.03	7.26	979	30433	29966	29483	29016	28533	30200	29250	193	8850	1000	21830	50	1	19295620	5692	6.27	0.64	12	0.02	4707.00	45803.00	35774	20230214	-17.54	25124	20221025	17.42	35774	-17.54	20230214	25400	16.14	20230726	178700	-83.49	20230214	25400	16.14	20230726	0.11	N	049770	1000	192 억	1401623	N	N	0	N	N
70	20231019	120443	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	29400	-100	5	-0.34	58457500	1983	28.38	29800	29800	29250	38350	20650	29500	29479.32	7.26	149	30433	29966	29483	29016	28533	30200	29250	193	8850	1000	21830	50	1	19295620	5673	6.25	0.64	12	0.01	4707.00	45803.00	35774	20230214	-17.82	25124	20221025	17.02	35774	-17.82	20230214	25400	15.75	20230726	178700	-83.55	20230214	25400	15.75	20230726	0.11	N	049770	1000	192 억	1401623	N	N	0	N	N
71	20231019	110442	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	29450	-50	5	-0.17	24781200	841	12.03	29800	29800	29250	38350	20650	29500	29466.35	7.26	-436	30433	29966	29483	29016	28533	30200	29250	193	8850	1000	21830	50	1	19295620	5683	6.26	0.64	12	0.00	4707.00	45803.00	35774	20230214	-17.68	25124	20221025	17.22	35774	-17.68	20230214	25400	15.94	20230726	178700	-83.52	20230214	25400	15.94	20230726	0.11	N	049770	1000	192 억	1401623	N	N	0	N	N
72	20231019	100439	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	29700	200	2	0.68	6257000	211	3.02	29800	29800	29450	38350	20650	29500	29654.03	7.26	-86	30433	29966	29483	29016	28533	30200	29250	193	8850	1000	21830	50	1	19295620	5731	6.31	0.65	12	0.00	4707.00	45803.00	35774	20230214	-16.98	25124	20221025	18.21	35774	-16.98	20230214	25400	16.93	20230726	178700	-83.38	20230214	25400	16.93	20230726	0.11	N	049770	1000	192 억	1401623	N	N	0	N	N
73	20231019	090443	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	29500	0	3	0.00	1959450	66	0.94	29800	29800	29500	38350	20650	29500	29688.64	7.26	-31	30433	29966	29483	29016	28533	30200	29250	193	8850	1000	21830	50	1	19295620	5692	6.27	0.64	12	0.00	4707.00	45803.00	35774	20230214	-17.54	25124	20221025	17.42	35774	-17.54	20230214	25400	16.14	20230726	178700	-83.49	20230214	25400	16.14	20230726	0.11	N	049770	1000	192 억	1401623	N	N	0	N	N
74	20231018	160445	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	29500	300	2	1.03	207712700	6986	63.48	29200	29950	29000	37950	20450	29200	29732.71	7.26	-1862	30033	29616	29183	28766	28333	29825	28975	193	8750	1000	21600	50	1	19295620	5692	6.27	0.64	12	0.04	4707.00	45803.00	35774	20230214	-17.54	25124	20221025	17.42	35774	-17.54	20230214	25400	16.14	20230726	178700	-83.49	20230214	25400	16.14	20230726	0.12	N	049770	1000	192 억	1400909	N	N	0	N	N
75	20231018	150439	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	29700	500	2	1.71	187866850	6316	57.39	29200	29950	29000	37950	20450	29200	29744.59	7.26	-1638	30033	29616	29183	28766	28333	29825	28975	193	8750	1000	21600	50	1	19295620	5731	6.31	0.65	12	0.03	4707.00	45803.00	35774	20230214	-16.98	25124	20221025	18.21	35774	-16.98	20230214	25400	16.93	20230726	178700	-83.38	20230214	25400	16.93	20230726	0.12	N	049770	1000	192 억	1400909	N	N	0	N	N
76	20231018	140435	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	29700	500	2	1.71	157903250	5308	48.23	29200	29950	29000	37950	20450	29200	29748.16	7.26	-1126	30033	29616	29183	28766	28333	29825	28975	193	8750	1000	21600	50	1	19295620	5731	6.31	0.65	12	0.03	4707.00	45803.00	35774	20230214	-16.98	25124	20221025	18.21	35774	-16.98	20230214	25400	16.93	20230726	178700	-83.38	20230214	25400	16.93	20230726	0.12	N	049770	1000	192 억	1400909	N	N	0	N	N
77	20231018	130434	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	29850	650	2	2.23	127952000	4302	39.09	29200	29950	29000	37950	20450	29200	29742.45	7.26	-743	30033	29616	29183	28766	28333	29825	28975	193	8750	1000	21600	50	1	19295620	5760	6.34	0.65	12	0.02	4707.00	45803.00	35774	20230214	-16.56	25124	20221025	18.81	35774	-16.56	20230214	25400	17.52	20230726	178700	-83.30	20230214	25400	17.52	20230726	0.12	N	049770	1000	192 억	1400909	N	N	0	N	N
78	20231018	120441	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	29800	600	2	2.05	87257000	2936	26.68	29200	29950	29000	37950	20450	29200	29719.69	7.26	195	30033	29616	29183	28766	28333	29825	28975	193	8750	1000	21600	50	1	19295620	5750	6.33	0.65	12	0.02	4707.00	45803.00	35774	20230214	-16.70	25124	20221025	18.61	35774	-16.70	20230214	25400	17.32	20230726	178700	-83.32	20230214	25400	17.32	20230726	0.12	N	049770	1000	192 억	1400909	N	N	0	N	N
79	20231018	110437	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	29800	600	2	2.05	58095300	1960	17.81	29200	29850	29000	37950	20450	29200	29640.46	7.26	108	30033	29616	29183	28766	28333	29825	28975	193	8750	1000	21600	50	1	19295620	5750	6.33	0.65	12	0.01	4707.00	45803.00	35774	20230214	-16.70	25124	20221025	18.61	35774	-16.70	20230214	25400	17.32	20230726	178700	-83.32	20230214	25400	17.32	20230726	0.12	N	049770	1000	192 억	1400909	N	N	0	N	N
80	20231018	100440	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	29700	500	2	1.71	22882800	776	7.05	29200	29700	29000	37950	20450	29200	29488.14	7.26	79	30033	29616	29183	28766	28333	29825	28975	193	8750	1000	21600	50	1	19295620	5731	6.31	0.65	12	0.00	4707.00	45803.00	35774	20230214	-16.98	25124	20221025	18.21	35774	-16.98	20230214	25400	16.93	20230726	178700	-83.38	20230214	25400	16.93	20230726	0.12	N	049770	1000	192 억	1400909	N	N	0	N	N
81	20231018	090437	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	29350	150	2	0.51	2336500	80	0.73	29200	29400	29000	37950	20450	29200	29206.25	7.26	62	30033	29616	29183	28766	28333	29825	28975	193	8750	1000	21600	50	1	19295620	5663	6.24	0.64	12	0.00	4707.00	45803.00	35774	20230214	-17.96	25124	20221025	16.82	35774	-17.96	20230214	25400	15.55	20230726	178700	-83.58	20230214	25400	15.55	20230726	0.12	N	049770	1000	192 억	1400909	N	N	0	N	N
82	20231017	160439	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	29200	250	2	0.86	323604100	11005	60.62	28750	29600	28750	37600	20300	28950	29405.19	7.27	-1877	30483	29716	29333	28566	28183	29525	28375	193	8650	1000	21420	50	1	19295620	5634	6.20	0.64	12	0.06	4707.00	45803.00	35774	20230214	-18.38	25124	20221025	16.22	35774	-18.38	20230214	25400	14.96	20230726	178700	-83.66	20230214	25400	14.96	20230726	0.11	N	049770	1000	192 억	1401987	N	N	0	N	N
83	20231017	150439	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	29400	450	2	1.55	300233250	10210	56.24	28750	29600	28750	37600	20300	28950	29405.80	7.27	-1879	30483	29716	29333	28566	28183	29525	28375	193	8650	1000	21420	50	1	19295620	5673	6.25	0.64	12	0.05	4707.00	45803.00	35774	20230214	-17.82	25124	20221025	17.02	35774	-17.82	20230214	25400	15.75	20230726	178700	-83.55	20230214	25400	15.75	20230726	0.11	N	049770	1000	192 억	1401987	N	N	0	N	N
84	20231017	140440	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	29500	550	2	1.90	191678650	6520	35.91	28750	29550	28750	37600	20300	28950	29398.57	7.27	-1644	30483	29716	29333	28566	28183	29525	28375	193	8650	1000	21420	50	1	19295620	5692	6.27	0.64	12	0.03	4707.00	45803.00	35774	20230214	-17.54	25124	20221025	17.42	35774	-17.54	20230214	25400	16.14	20230726	178700	-83.49	20230214	25400	16.14	20230726	0.11	N	049770	1000	192 억	1401987	N	N	0	N	N
85	20231017	130437	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	29500	550	2	1.90	142944700	4868	26.81	28750	29550	28750	37600	20300	28950	29364.15	7.27	-972	30483	29716	29333	28566	28183	29525	28375	193	8650	1000	21420	50	1	19295620	5692	6.27	0.64	12	0.03	4707.00	45803.00	35774	20230214	-17.54	25124	20221025	17.42	35774	-17.54	20230214	25400	16.14	20230726	178700	-83.49	20230214	25400	16.14	20230726	0.11	N	049770	1000	192 억	1401987	N	N	0	N	N
86	20231017	120439	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	29500	550	2	1.90	121379500	4137	22.79	28750	29550	28750	37600	20300	28950	29339.98	7.27	-690	30483	29716	29333	28566	28183	29525	28375	193	8650	1000	21420	50	1	19295620	5692	6.27	0.64	12	0.02	4707.00	45803.00	35774	20230214	-17.54	25124	20221025	17.42	35774	-17.54	20230214	25400	16.14	20230726	178700	-83.49	20230214	25400	16.14	20230726	0.11	N	049770	1000	192 억	1401987	N	N	0	N	N
87	20231017	110435	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	29500	550	2	1.90	89538800	3058	16.84	28750	29550	28750	37600	20300	28950	29280.18	7.27	-361	30483	29716	29333	28566	28183	29525	28375	193	8650	1000	21420	50	1	19295620	5692	6.27	0.64	12	0.02	4707.00	45803.00	35774	20230214	-17.54	25124	20221025	17.42	35774	-17.54	20230214	25400	16.14	20230726	178700	-83.49	20230214	25400	16.14	20230726	0.11	N	049770	1000	192 억	1401987	N	N	0	N	N
88	20231017	100433	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	29000	50	2	0.17	39240550	1349	7.43	28750	29300	28750	37600	20300	28950	29088.62	7.27	-415	30483	29716	29333	28566	28183	29525	28375	193	8650	1000	21420	50	1	19295620	5596	6.16	0.63	12	0.01	4707.00	45803.00	35774	20230214	-18.94	25124	20221025	15.43	35774	-18.94	20230214	25400	14.17	20230726	178700	-83.77	20230214	25400	14.17	20230726	0.11	N	049770	1000	192 억	1401987	N	N	0	N	N
89	20231017	090436	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	29050	100	2	0.35	9095350	315	1.74	28750	29250	28750	37600	20300	28950	28874.13	7.27	-35	30483	29716	29333	28566	28183	29525	28375	193	8650	1000	21420	50	1	19295620	5605	6.17	0.63	12	0.00	4707.00	45803.00	35774	20230214	-18.80	25124	20221025	15.63	35774	-18.80	20230214	25400	14.37	20230726	178700	-83.74	20230214	25400	14.37	20230726	0.11	N	049770	1000	192 억	1401987	N	N	0	N	N
90	20231016	160435	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	28950	-950	5	-3.18	532479200	18155	135.96	29900	30100	28950	38850	20950	29900	29329.64	7.26	54	31433	30666	30183	29416	28933	30425	29175	193	8950	1000	22120	50	1	19295620	5586	6.15	0.63	12	0.09	4707.00	45803.00	35774	20230214	-19.08	25124	20221025	15.23	35774	-19.08	20230214	25400	13.98	20230726	178700	-83.80	20230214	25400	13.98	20230726	0.11	N	049770	1000	192 억	1401807	N	N	1	N	N
91	20231016	150435	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	29250	-650	5	-2.17	424209200	14425	108.03	29900	30100	28950	38850	20950	29900	29407.92	7.26	1679	31433	30666	30183	29416	28933	30425	29175	193	8950	1000	22120	50	1	19295620	5644	6.21	0.64	12	0.07	4707.00	45803.00	35774	20230214	-18.24	25124	20221025	16.42	35774	-18.24	20230214	25400	15.16	20230726	178700	-83.63	20230214	25400	15.16	20230726	0.11	N	049770	1000	192 억	1401807	N	N	1	N	N
92	20231016	140435	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	29250	-650	5	-2.17	283878300	9688	72.55	29900	30100	28950	38850	20950	29900	29302.05	7.26	-3	31433	30666	30183	29416	28933	30425	29175	193	8950	1000	22120	50	1	19295620	5644	6.21	0.64	12	0.05	4707.00	45803.00	35774	20230214	-18.24	25124	20221025	16.42	35774	-18.24	20230214	25400	15.16	20230726	178700	-83.63	20230214	25400	15.16	20230726	0.11	N	049770	1000	192 억	1401807	N	N	1	N	N
93	20231016	130433	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	29000	-900	5	-3.01	250878100	8552	64.05	29900	30100	28950	38850	20950	29900	29335.61	7.26	-93	31433	30666	30183	29416	28933	30425	29175	193	8950	1000	22120	50	1	19295620	5596	6.16	0.63	12	0.04	4707.00	45803.00	35774	20230214	-18.94	25124	20221025	15.43	35774	-18.94	20230214	25400	14.17	20230726	178700	-83.77	20230214	25400	14.17	20230726	0.11	N	049770	1000	192 억	1401807	N	N	1	N	N
94	20231016	120433	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	29150	-750	5	-2.51	193898300	6591	49.36	29900	30100	29100	38850	20950	29900	29418.65	7.26	-717	31433	30666	30183	29416	28933	30425	29175	193	8950	1000	22120	50	1	19295620	5625	6.19	0.64	12	0.03	4707.00	45803.00	35774	20230214	-18.52	25124	20221025	16.02	35774	-18.52	20230214	25400	14.76	20230726	178700	-83.69	20230214	25400	14.76	20230726	0.11	N	049770	1000	192 억	1401807	N	N	1	N	N
95	20231016	110431	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	29450	-450	5	-1.51	97978400	3314	24.82	29900	30100	29400	38850	20950	29900	29565.00	7.26	-659	31433	30666	30183	29416	28933	30425	29175	193	8950	1000	22120	50	1	19295620	5683	6.26	0.64	12	0.02	4707.00	45803.00	35774	20230214	-17.68	25124	20221025	17.22	35774	-17.68	20230214	25400	15.94	20230726	178700	-83.52	20230214	25400	15.94	20230726	0.11	N	049770	1000	192 억	1401807	N	N	1	N	N
96	20231016	100428	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	29550	-350	5	-1.17	60620900	2046	15.32	29900	30100	29500	38850	20950	29900	29628.98	7.26	-317	31433	30666	30183	29416	28933	30425	29175	193	8950	1000	22120	50	1	19295620	5702	6.28	0.65	12	0.01	4707.00	45803.00	35774	20230214	-17.40	25124	20221025	17.62	35774	-17.40	20230214	25400	16.34	20230726	178700	-83.46	20230214	25400	16.34	20230726	0.11	N	049770	1000	192 억	1401807	N	N	1	N	N
97	20231016	090431	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	29800	-100	5	-0.33	2598550	87	0.65	29900	29900	29800	38850	20950	29900	29868.39	7.26	-32	31433	30666	30183	29416	28933	30425	29175	193	8950	1000	22120	50	1	19295620	5750	6.33	0.65	12	0.00	4707.00	45803.00	35774	20230214	-16.70	25124	20221025	18.61	35774	-16.70	20230214	25400	17.32	20230726	178700	-83.32	20230214	25400	17.32	20230726	0.11	N	049770	1000	192 억	1401807	N	N	1	N	N
98	20231012	160441	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	30700	-700	5	-2.23	386562950	12599	123.99	31350	31500	30450	40800	22000	31400	30682.03	7.27	-1516	32300	31850	31350	30900	30400	32075	31125	193	9400	1000	23230	50	1	19295620	5924	6.52	0.67	12	0.07	4707.00	45803.00	35774	20230214	-14.18	25124	20221025	22.19	35774	-14.18	20230214	25400	20.87	20230726	178700	-82.82	20230214	25400	20.87	20230726	0.11	N	049770	1000	192 억	1403354	N	N	2	N	N
99	20231012	150433	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	30550	-850	5	-2.71	332958100	10843	106.71	31350	31500	30450	40800	22000	31400	30707.19	7.27	-2440	32300	31850	31350	30900	30400	32075	31125	193	9400	1000	23230	50	1	19295620	5895	6.49	0.67	12	0.06	4707.00	45803.00	35774	20230214	-14.60	25124	20221025	21.60	35774	-14.60	20230214	25400	20.28	20230726	178700	-82.90	20230214	25400	20.28	20230726	0.11	N	049770	1000	192 억	1403354	N	N	2	N	N
100	20231012	140432	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	30600	-800	5	-2.55	193891850	6295	61.95	31350	31500	30600	40800	22000	31400	30800.93	7.27	-1553	32300	31850	31350	30900	30400	32075	31125	193	9400	1000	23230	50	1	19295620	5904	6.50	0.67	12	0.03	4707.00	45803.00	35774	20230214	-14.46	25124	20221025	21.80	35774	-14.46	20230214	25400	20.47	20230726	178700	-82.88	20230214	25400	20.47	20230726	0.11	N	049770	1000	192 억	1403354	N	N	2	N	N
101	20231012	130432	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	30800	-600	5	-1.91	92178850	2985	29.38	31350	31500	30700	40800	22000	31400	30880.69	7.27	-686	32300	31850	31350	30900	30400	32075	31125	193	9400	1000	23230	50	1	19295620	5943	6.54	0.67	12	0.02	4707.00	45803.00	35774	20230214	-13.90	25124	20221025	22.59	35774	-13.90	20230214	25400	21.26	20230726	178700	-82.76	20230214	25400	21.26	20230726	0.11	N	049770	1000	192 억	1403354	N	N	2	N	N
102	20231012	120440	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	30700	-700	5	-2.23	85481150	2767	27.23	31350	31500	30700	40800	22000	31400	30893.08	7.27	-549	32300	31850	31350	30900	30400	32075	31125	193	9400	1000	23230	50	1	19295620	5924	6.52	0.67	12	0.01	4707.00	45803.00	35774	20230214	-14.18	25124	20221025	22.19	35774	-14.18	20230214	25400	20.87	20230726	178700	-82.82	20230214	25400	20.87	20230726	0.11	N	049770	1000	192 억	1403354	N	N	2	N	N
103	20231012	110438	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	30800	-600	5	-1.91	48323350	1559	15.34	31350	31500	30700	40800	22000	31400	30996.38	7.27	-200	32300	31850	31350	30900	30400	32075	31125	193	9400	1000	23230	50	1	19295620	5943	6.54	0.67	12	0.01	4707.00	45803.00	35774	20230214	-13.90	25124	20221025	22.59	35774	-13.90	20230214	25400	21.26	20230726	178700	-82.76	20230214	25400	21.26	20230726	0.11	N	049770	1000	192 억	1403354	N	N	2	N	N
104	20231012	100436	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	30800	-600	5	-1.91	33905000	1091	10.74	31350	31500	30800	40800	22000	31400	31076.99	7.27	-46	32300	31850	31350	30900	30400	32075	31125	193	9400	1000	23230	50	1	19295620	5943	6.54	0.67	12	0.01	4707.00	45803.00	35774	20230214	-13.90	25124	20221025	22.59	35774	-13.90	20230214	25400	21.26	20230726	178700	-82.76	20230214	25400	21.26	20230726	0.11	N	049770	1000	192 억	1403354	N	N	2	N	N
105	20231012	090438	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	31450	50	2	0.16	4987000	159	1.56	31350	31500	31200	40800	22000	31400	31364.78	7.27	-18	32300	31850	31350	30900	30400	32075	31125	193	9400	1000	23230	50	1	19295620	6068	6.68	0.69	12	0.00	4707.00	45803.00	35774	20230214	-12.09	25124	20221025	25.18	35774	-12.09	20230214	25400	23.82	20230726	178700	-82.40	20230214	25400	23.82	20230726	0.11	N	049770	1000	192 억	1403354	N	N	2	N	N
106	20231011	160434	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	31400	550	2	1.78	319800900	10158	69.30	30850	31800	30850	40100	21600	30850	31483.34	7.25	-434	32250	31550	31150	30450	30050	31350	30250	193	9250	1000	22820	50	1	19295620	6059	6.67	0.69	12	0.05	4707.00	45803.00	35774	20230214	-12.23	25124	20221025	24.98	35774	-12.23	20230214	25400	23.62	20230726	178700	-82.43	20230214	25400	23.62	20230726	0.11	N	049770	1000	192 억	1399126	N	N	2	N	N
107	20231011	150434	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	31250	400	2	1.30	303236550	9629	65.69	30850	31800	30850	40100	21600	30850	31492.01	7.25	-307	32250	31550	31150	30450	30050	31350	30250	193	9250	1000	22820	50	1	19295620	6030	6.64	0.68	12	0.05	4707.00	45803.00	35774	20230214	-12.65	25124	20221025	24.38	35774	-12.65	20230214	25400	23.03	20230726	178700	-82.51	20230214	25400	23.03	20230726	0.11	N	049770	1000	192 억	1399126	N	N	0	N	N
108	20231011	140439	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	31300	450	2	1.46	249135550	7900	53.90	30850	31800	30850	40100	21600	30850	31536.15	7.25	-510	32250	31550	31150	30450	30050	31350	30250	193	9250	1000	22820	50	1	19295620	6040	6.65	0.68	12	0.04	4707.00	45803.00	35774	20230214	-12.51	25124	20221025	24.58	35774	-12.51	20230214	25400	23.23	20230726	178700	-82.48	20230214	25400	23.23	20230726	0.11	N	049770	1000	192 억	1399126	N	N	0	N	N
109	20231011	130430	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	31450	600	2	1.94	154653700	4899	33.42	30850	31800	30850	40100	21600	30850	31568.42	7.25	-57	32250	31550	31150	30450	30050	31350	30250	193	9250	1000	22820	50	1	19295620	6068	6.68	0.69	12	0.03	4707.00	45803.00	35774	20230214	-12.09	25124	20221025	25.18	35774	-12.09	20230214	25400	23.82	20230726	178700	-82.40	20230214	25400	23.82	20230726	0.11	N	049770	1000	192 억	1399126	N	N	0	N	N
110	20231011	120440	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	31600	750	2	2.43	119266850	3777	25.77	30850	31800	30850	40100	21600	30850	31577.14	7.25	-25	32250	31550	31150	30450	30050	31350	30250	193	9250	1000	22820	50	1	19295620	6097	6.71	0.69	12	0.02	4707.00	45803.00	35774	20230214	-11.67	25124	20221025	25.78	35774	-11.67	20230214	25400	24.41	20230726	178700	-82.32	20230214	25400	24.41	20230726	0.11	N	049770	1000	192 억	1399126	N	N	0	N	N
111	20231011	110436	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	31700	850	2	2.76	77271150	2447	16.69	30850	31800	30850	40100	21600	30850	31577.91	7.25	281	32250	31550	31150	30450	30050	31350	30250	193	9250	1000	22820	50	1	19295620	6117	6.73	0.69	12	0.01	4707.00	45803.00	35774	20230214	-11.39	25124	20221025	26.17	35774	-11.39	20230214	25400	24.80	20230726	178700	-82.26	20230214	25400	24.80	20230726	0.11	N	049770	1000	192 억	1399126	N	N	0	N	N
112	20231011	100432	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	31750	900	2	2.92	34366600	1095	7.47	30850	31750	30850	40100	21600	30850	31385.02	7.25	453	32250	31550	31150	30450	30050	31350	30250	193	9250	1000	22820	50	1	19295620	6126	6.75	0.69	12	0.01	4707.00	45803.00	35774	20230214	-11.25	25124	20221025	26.37	35774	-11.25	20230214	25400	25.00	20230726	178700	-82.23	20230214	25400	25.00	20230726	0.11	N	049770	1000	192 억	1399126	N	N	0	N	N
113	20231011	090436	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	31300	450	2	1.46	4004500	129	0.88	30850	31300	30850	40100	21600	30850	31042.64	7.25	42	32250	31550	31150	30450	30050	31350	30250	193	9250	1000	22820	50	1	19295620	6040	6.65	0.68	12	0.00	4707.00	45803.00	35774	20230214	-12.51	25124	20221025	24.58	35774	-12.51	20230214	25400	23.23	20230726	178700	-82.48	20230214	25400	23.23	20230726	0.11	N	049770	1000	192 억	1399126	N	N	0	N	N
114	20231010	160430	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	30850	-250	5	-0.80	460553800	14658	209.82	31000	31850	30750	40400	21800	31100	31420.12	7.25	-1014	31966	31532	30666	30232	29366	31750	30450	193	9300	1000	23010	50	1	19295620	5953	6.55	0.67	12	0.08	4707.00	45803.00	35774	20230214	-13.76	25124	20221025	22.79	35774	-13.76	20230214	25400	21.46	20230726	178700	-82.74	20230214	25400	21.46	20230726	0.12	N	049770	1000	192 억	1399512	N	N	8	N	N
115	20231010	150429	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	31300	200	2	0.64	452941500	14412	206.30	31000	31850	30750	40400	21800	31100	31428.08	7.25	-995	31966	31532	30666	30232	29366	31750	30450	193	9300	1000	23010	50	1	19295620	6040	6.65	0.68	12	0.07	4707.00	45803.00	35774	20230214	-12.51	25124	20221025	24.58	35774	-12.51	20230214	25400	23.23	20230726	178700	-82.48	20230214	25400	23.23	20230726	0.12	N	049770	1000	192 억	1399512	N	N	8	N	N
116	20231010	140431	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	31600	500	2	1.61	376317800	11985	171.56	31000	31850	30750	40400	21800	31100	31399.07	7.25	-1191	31966	31532	30666	30232	29366	31750	30450	193	9300	1000	23010	50	1	19295620	6097	6.71	0.69	12	0.06	4707.00	45803.00	35774	20230214	-11.67	25124	20221025	25.78	35774	-11.67	20230214	25400	24.41	20230726	178700	-82.32	20230214	25400	24.41	20230726	0.12	N	049770	1000	192 억	1399512	N	N	8	N	N
117	20231010	130427	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	31600	500	2	1.61	319262900	10173	145.62	31000	31850	30750	40400	21800	31100	31383.36	7.25	-591	31966	31532	30666	30232	29366	31750	30450	193	9300	1000	23010	50	1	19295620	6097	6.71	0.69	12	0.05	4707.00	45803.00	35774	20230214	-11.67	25124	20221025	25.78	35774	-11.67	20230214	25400	24.41	20230726	178700	-82.32	20230214	25400	24.41	20230726	0.12	N	049770	1000	192 억	1399512	N	N	8	N	N
118	20231010	120429	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	31800	700	2	2.25	269777250	8609	123.23	31000	31850	30750	40400	21800	31100	31336.65	7.25	-2	31966	31532	30666	30232	29366	31750	30450	193	9300	1000	23010	50	1	19295620	6136	6.76	0.69	12	0.04	4707.00	45803.00	35774	20230214	-11.11	25124	20221025	26.57	35774	-11.11	20230214	25400	25.20	20230726	178700	-82.20	20230214	25400	25.20	20230726	0.12	N	049770	1000	192 억	1399512	N	N	8	N	N
119	20231010	110420	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	31400	300	2	0.96	203309000	6507	93.14	31000	31600	30750	40400	21800	31100	31244.66	7.25	-442	31966	31532	30666	30232	29366	31750	30450	193	9300	1000	23010	50	1	19295620	6059	6.67	0.69	12	0.03	4707.00	45803.00	35774	20230214	-12.23	25124	20221025	24.98	35774	-12.23	20230214	25400	23.62	20230726	178700	-82.43	20230214	25400	23.62	20230726	0.12	N	049770	1000	192 억	1399512	N	N	8	N	N
120	20231010	100425	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	31500	400	2	1.29	153985250	4939	70.70	31000	31600	30750	40400	21800	31100	31177.41	7.25	34	31966	31532	30666	30232	29366	31750	30450	193	9300	1000	23010	50	1	19295620	6078	6.69	0.69	12	0.03	4707.00	45803.00	35774	20230214	-11.95	25124	20221025	25.38	35774	-11.95	20230214	25400	24.02	20230726	178700	-82.37	20230214	25400	24.02	20230726	0.12	N	049770	1000	192 억	1399512	N	N	8	N	N
121	20231010	090424	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	30900	-200	5	-0.64	9198300	297	4.25	31000	31000	30900	40400	21800	31100	30970.71	7.25	-44	31966	31532	30666	30232	29366	31750	30450	193	9300	1000	23010	50	1	19295620	5962	6.56	0.67	12	0.00	4707.00	45803.00	35774	20230214	-13.62	25124	20221025	22.99	35774	-13.62	20230214	25400	21.65	20230726	178700	-82.71	20230214	25400	21.65	20230726	0.12	N	049770	1000	192 억	1399512	N	N	8	N	N
122	20231006	160428	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	31100	650	2	2.13	215028800	6972	104.20	29850	31100	29800	39550	21350	30450	30841.73	7.24	1999	31416	30932	30566	30082	29716	30750	29900	193	9100	1000	22530	50	1	19295620	6001	6.61	0.68	12	0.04	4707.00	45803.00	35774	20230214	-13.07	25124	20221025	23.79	35774	-13.07	20230214	25400	22.44	20230726	178700	-82.60	20230214	25400	22.44	20230726	0.12	N	049770	1000	192 억	1397534	N	N	8	N	N
123	20231006	150420	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	31050	600	2	1.97	205484750	6665	99.61	29850	31100	29800	39550	21350	30450	30830.42	7.24	1844	31416	30932	30566	30082	29716	30750	29900	193	9100	1000	22530	50	1	19295620	5991	6.60	0.68	12	0.03	4707.00	45803.00	35774	20230214	-13.21	25124	20221025	23.59	35774	-13.21	20230214	25400	22.24	20230726	178700	-82.62	20230214	25400	22.24	20230726	0.12	N	049770	1000	192 억	1397534	N	N	0	N	N
124	20231006	140420	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	31050	600	2	1.97	187735200	6093	91.06	29850	31100	29800	39550	21350	30450	30811.62	7.24	1621	31416	30932	30566	30082	29716	30750	29900	193	9100	1000	22530	50	1	19295620	5991	6.60	0.68	12	0.03	4707.00	45803.00	35774	20230214	-13.21	25124	20221025	23.59	35774	-13.21	20230214	25400	22.24	20230726	178700	-82.62	20230214	25400	22.24	20230726	0.12	N	049770	1000	192 억	1397534	N	N	0	N	N
125	20231006	130419	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	31050	600	2	1.97	116521450	3788	56.61	29850	31100	29800	39550	21350	30450	30760.68	7.24	566	31416	30932	30566	30082	29716	30750	29900	193	9100	1000	22530	50	1	19295620	5991	6.60	0.68	12	0.02	4707.00	45803.00	35774	20230214	-13.21	25124	20221025	23.59	35774	-13.21	20230214	25400	22.24	20230726	178700	-82.62	20230214	25400	22.24	20230726	0.12	N	049770	1000	192 억	1397534	N	N	0	N	N
126	20231006	120415	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	31050	600	2	1.97	80245400	2618	39.13	29850	31050	29800	39550	21350	30450	30651.41	7.24	561	31416	30932	30566	30082	29716	30750	29900	193	9100	1000	22530	50	1	19295620	5991	6.60	0.68	12	0.01	4707.00	45803.00	35774	20230214	-13.21	25124	20221025	23.59	35774	-13.21	20230214	25400	22.24	20230726	178700	-82.62	20230214	25400	22.24	20230726	0.12	N	049770	1000	192 억	1397534	N	N	0	N	N
127	20231006	110414	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	31050	600	2	1.97	70537750	2305	34.45	29850	31050	29800	39550	21350	30450	30602.06	7.24	692	31416	30932	30566	30082	29716	30750	29900	193	9100	1000	22530	50	1	19295620	5991	6.60	0.68	12	0.01	4707.00	45803.00	35774	20230214	-13.21	25124	20221025	23.59	35774	-13.21	20230214	25400	22.24	20230726	178700	-82.62	20230214	25400	22.24	20230726	0.12	N	049770	1000	192 억	1397534	N	N	0	N	N
128	20231006	100415	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	30300	-150	5	-0.49	25234400	838	12.52	29850	30500	29800	39550	21350	30450	30112.65	7.24	88	31416	30932	30566	30082	29716	30750	29900	193	9100	1000	22530	50	1	19295620	5847	6.44	0.66	12	0.00	4707.00	45803.00	35774	20230214	-15.30	25124	20221025	20.60	35774	-15.30	20230214	25400	19.29	20230726	178700	-83.04	20230214	25400	19.29	20230726	0.12	N	049770	1000	192 억	1397534	N	N	0	N	N
129	20231006	090413	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	30350	-100	5	-0.33	17894850	596	8.91	29850	30500	29800	39550	21350	30450	30024.92	7.24	128	31416	30932	30566	30082	29716	30750	29900	193	9100	1000	22530	50	1	19295620	5856	6.45	0.66	12	0.00	4707.00	45803.00	35774	20230214	-15.16	25124	20221025	20.80	35774	-15.16	20230214	25400	19.49	20230726	178700	-83.02	20230214	25400	19.49	20230726	0.12	N	049770	1000	192 억	1397534	N	N	0	N	N

58 KiB Raw Blame History

58 KiB

Raw Blame History