KissMeData/049770/price/prices-20241001.csv at bd6e79dc9d4d7b367a5e61eb7ea97d8fb0822ecd

Files

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

71 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241031	160550	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	31850	1150	2	3.75	654459150	20934	243.56	30700	31850	30250	39900	21500	30700	31262.98	10.57	4275	31666	31182	30916	30432	30166	31050	30300	193	9200	1000	22710	50	1	19295620	6146	5.65	0.63	12	0.11	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	0.24	N	049770	1000	192 억	2038886	N	N	256	N	N
3	20241031	150556	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	31600	900	2	2.93	512433750	16458	191.48	30700	31650	30250	39900	21500	30700	31135.85	10.57	4422	31666	31182	30916	30432	30166	31050	30300	193	9200	1000	22710	50	1	19295620	6097	5.60	0.63	12	0.09	5641.00	50436.00	48900	20240617	-35.38	28400	20231101	11.27	48900	-35.38	20240617	30250	4.46	20241031	48900	-35.38	20240617	28400	11.27	20231101	0.24	N	049770	1000	192 억	2038886	N	N	13	N	N
4	20241031	140556	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	31400	700	2	2.28	398185600	12831	149.28	30700	31450	30250	39900	21500	30700	31033.09	10.57	4004	31666	31182	30916	30432	30166	31050	30300	193	9200	1000	22710	50	1	19295620	6059	5.57	0.62	12	0.07	5641.00	50436.00	48900	20240617	-35.79	28400	20231101	10.56	48900	-35.79	20240617	30250	3.80	20241031	48900	-35.79	20240617	28400	10.56	20231101	0.24	N	049770	1000	192 억	2038886	N	N	13	N	N
5	20241031	130555	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	31400	700	2	2.28	308886300	9986	116.18	30700	31450	30250	39900	21500	30700	30931.93	10.57	3753	31666	31182	30916	30432	30166	31050	30300	193	9200	1000	22710	50	1	19295620	6059	5.57	0.62	12	0.05	5641.00	50436.00	48900	20240617	-35.79	28400	20231101	10.56	48900	-35.79	20240617	30250	3.80	20241031	48900	-35.79	20240617	28400	10.56	20231101	0.24	N	049770	1000	192 억	2038886	N	N	13	N	N
6	20241031	120555	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	31450	750	2	2.44	251915650	8170	95.06	30700	31450	30250	39900	21500	30700	30834.23	10.57	3451	31666	31182	30916	30432	30166	31050	30300	193	9200	1000	22710	50	1	19295620	6068	5.58	0.62	12	0.04	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	0.24	N	049770	1000	192 억	2038886	N	N	13	N	N
7	20241031	110556	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	31250	550	2	1.79	187277200	6107	71.05	30700	31300	30250	39900	21500	30700	30665.99	10.57	3010	31666	31182	30916	30432	30166	31050	30300	193	9200	1000	22710	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	0.24	N	049770	1000	192 억	2038886	N	N	13	N	N
8	20241031	100555	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	30600	-100	5	-0.33	106160550	3491	40.62	30700	30750	30250	39900	21500	30700	30409.78	10.57	1320	31666	31182	30916	30432	30166	31050	30300	193	9200	1000	22710	50	1	19295620	5904	5.42	0.61	12	0.02	5641.00	50436.00	48900	20240617	-37.42	28400	20231101	7.75	48900	-37.42	20240617	30250	1.16	20241031	48900	-37.42	20240617	28400	7.75	20231101	0.24	N	049770	1000	192 억	2038886	N	N	13	N	N
9	20241031	090553	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	30600	-100	5	-0.33	4165200	136	1.58	30700	30700	30550	39900	21500	30700	30626.47	10.57	-100	31666	31182	30916	30432	30166	31050	30300	193	9200	1000	22710	50	1	19295620	5904	5.42	0.61	12	0.00	5641.00	50436.00	48900	20240617	-37.42	28400	20231101	7.75	48900	-37.42	20240617	30550	0.16	20241031	48900	-37.42	20240617	28400	7.75	20231101	0.24	N	049770	1000	192 억	2038886	N	N	13	N	N
10	20241030	160551	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	30700	-300	5	-0.97	265094750	8593	98.70	31150	31400	30650	40300	21700	31000	30850.12	10.58	-56	31733	31366	31083	30716	30433	31225	30575	193	9300	1000	22940	50	1	19295620	5924	5.44	0.61	12	0.04	5641.00	50436.00	48900	20240617	-37.22	28400	20231101	8.10	48900	-37.22	20240617	30650	0.16	20241030	48900	-37.22	20240617	28400	8.10	20231101	0.24	N	049770	1000	192 억	2041400	N	N	13	N	N
11	20241030	150604	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	30700	-300	5	-0.97	254504600	8248	94.74	31150	31400	30650	40300	21700	31000	30856.52	10.58	85	31733	31366	31083	30716	30433	31225	30575	193	9300	1000	22940	50	1	19295620	5924	5.44	0.61	12	0.04	5641.00	50436.00	48900	20240617	-37.22	28400	20231101	8.10	48900	-37.22	20240617	30650	0.16	20241030	48900	-37.22	20240617	28400	8.10	20231101	0.24	N	049770	1000	192 억	2041400	N	N	8	N	N
12	20241030	140557	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	30800	-200	5	-0.65	195831800	6338	72.80	31150	31400	30700	40300	21700	31000	30898.04	10.58	96	31733	31366	31083	30716	30433	31225	30575	193	9300	1000	22940	50	1	19295620	5943	5.46	0.61	12	0.03	5641.00	50436.00	48900	20240617	-37.01	28400	20231101	8.45	48900	-37.01	20240617	30650	0.49	20240116	48900	-37.01	20240617	28400	8.45	20231101	0.24	N	049770	1000	192 억	2041400	N	N	8	N	N
13	20241030	130557	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	30800	-200	5	-0.65	143705700	4643	53.33	31150	31400	30750	40300	21700	31000	30951.04	10.58	518	31733	31366	31083	30716	30433	31225	30575	193	9300	1000	22940	50	1	19295620	5943	5.46	0.61	12	0.02	5641.00	50436.00	48900	20240617	-37.01	28400	20231101	8.45	48900	-37.01	20240617	30650	0.49	20240116	48900	-37.01	20240617	28400	8.45	20231101	0.24	N	049770	1000	192 억	2041400	N	N	8	N	N
14	20241030	120604	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	30850	-150	5	-0.48	107372950	3464	39.79	31150	31400	30800	40300	21700	31000	30996.81	10.58	559	31733	31366	31083	30716	30433	31225	30575	193	9300	1000	22940	50	1	19295620	5953	5.47	0.61	12	0.02	5641.00	50436.00	48900	20240617	-36.91	28400	20231101	8.63	48900	-36.91	20240617	30650	0.65	20240116	48900	-36.91	20240617	28400	8.63	20231101	0.24	N	049770	1000	192 억	2041400	N	N	8	N	N
15	20241030	110555	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	30950	-50	5	-0.16	60215400	1937	22.25	31150	31400	30900	40300	21700	31000	31086.94	10.58	368	31733	31366	31083	30716	30433	31225	30575	193	9300	1000	22940	50	1	19295620	5972	5.49	0.61	12	0.01	5641.00	50436.00	48900	20240617	-36.71	28400	20231101	8.98	48900	-36.71	20240617	30650	0.98	20240116	48900	-36.71	20240617	28400	8.98	20231101	0.24	N	049770	1000	192 억	2041400	N	N	8	N	N
16	20241030	100553	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	31200	200	2	0.65	47729300	1535	17.63	31150	31400	30900	40300	21700	31000	31094.01	10.58	458	31733	31366	31083	30716	30433	31225	30575	193	9300	1000	22940	50	1	19295620	6020	5.53	0.62	12	0.01	5641.00	50436.00	48900	20240617	-36.20	28400	20231101	9.86	48900	-36.20	20240617	30650	1.79	20240116	48900	-36.20	20240617	28400	9.86	20231101	0.24	N	049770	1000	192 억	2041400	N	N	8	N	N
17	20241030	090556	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	31100	100	2	0.32	4777950	154	1.77	31150	31200	31000	40300	21700	31000	31025.65	10.58	-114	31733	31366	31083	30716	30433	31225	30575	193	9300	1000	22940	50	1	19295620	6001	5.51	0.62	12	0.00	5641.00	50436.00	48900	20240617	-36.40	28400	20231101	9.51	48900	-36.40	20240617	30650	1.47	20240116	48900	-36.40	20240617	28400	9.51	20231101	0.24	N	049770	1000	192 억	2041400	N	N	8	N	N
18	20241029	160535	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	31000	-200	5	-0.64	268709500	8672	87.23	31450	31450	30800	40550	21850	31200	30985.87	10.59	666	31933	31566	31283	30916	30633	31425	30775	193	9350	1000	23080	50	1	19295620	5982	5.50	0.61	12	0.04	5641.00	50436.00	48900	20240617	-36.61	28400	20231101	9.15	48900	-36.61	20240617	30650	1.14	20240116	48900	-36.61	20240617	28400	9.15	20231101	0.25	N	049770	1000	192 억	2043262	N	N	8	N	N
19	20241029	150546	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	30950	-250	5	-0.80	259726900	8382	84.31	31450	31450	30800	40550	21850	31200	30986.27	10.59	758	31933	31566	31283	30916	30633	31425	30775	193	9350	1000	23080	50	1	19295620	5972	5.49	0.61	12	0.04	5641.00	50436.00	48900	20240617	-36.71	28400	20231101	8.98	48900	-36.71	20240617	30650	0.98	20240116	48900	-36.71	20240617	28400	8.98	20231101	0.25	N	049770	1000	192 억	2043262	N	N	0	N	N
20	20241029	140526	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	30900	-300	5	-0.96	229786850	7415	74.58	31450	31450	30800	40550	21850	31200	30989.46	10.59	166	31933	31566	31283	30916	30633	31425	30775	193	9350	1000	23080	50	1	19295620	5962	5.48	0.61	12	0.04	5641.00	50436.00	48900	20240617	-36.81	28400	20231101	8.80	48900	-36.81	20240617	30650	0.82	20240116	48900	-36.81	20240617	28400	8.80	20231101	0.25	N	049770	1000	192 억	2043262	N	N	0	N	N
21	20241029	130539	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	30900	-300	5	-0.96	188014700	6066	61.01	31450	31450	30800	40550	21850	31200	30994.84	10.59	35	31933	31566	31283	30916	30633	31425	30775	193	9350	1000	23080	50	1	19295620	5962	5.48	0.61	12	0.03	5641.00	50436.00	48900	20240617	-36.81	28400	20231101	8.80	48900	-36.81	20240617	30650	0.82	20240116	48900	-36.81	20240617	28400	8.80	20231101	0.25	N	049770	1000	192 억	2043262	N	N	0	N	N
22	20241029	120542	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	30900	-300	5	-0.96	133192600	4291	43.16	31450	31450	30850	40550	21850	31200	31039.99	10.59	-230	31933	31566	31283	30916	30633	31425	30775	193	9350	1000	23080	50	1	19295620	5962	5.48	0.61	12	0.02	5641.00	50436.00	48900	20240617	-36.81	28400	20231101	8.80	48900	-36.81	20240617	30650	0.82	20240116	48900	-36.81	20240617	28400	8.80	20231101	0.25	N	049770	1000	192 억	2043262	N	N	0	N	N
23	20241029	110556	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	31000	-200	5	-0.64	72297450	2325	23.39	31450	31450	31000	40550	21850	31200	31095.68	10.59	-298	31933	31566	31283	30916	30633	31425	30775	193	9350	1000	23080	50	1	19295620	5982	5.50	0.61	12	0.01	5641.00	50436.00	48900	20240617	-36.61	28400	20231101	9.15	48900	-36.61	20240617	30650	1.14	20240116	48900	-36.61	20240617	28400	9.15	20231101	0.25	N	049770	1000	192 억	2043262	N	N	0	N	N
24	20241029	100541	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	31200	0	3	0.00	21423400	687	6.91	31450	31450	31050	40550	21850	31200	31183.99	10.59	-48	31933	31566	31283	30916	30633	31425	30775	193	9350	1000	23080	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	30650	1.79	20240116	48900	-36.20	20240617	28400	9.86	20231101	0.25	N	049770	1000	192 억	2043262	N	N	0	N	N
25	20241028	160535	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	31200	-200	5	-0.64	311244600	9942	71.50	31400	31650	31000	40800	22000	31400	31306.32	10.61	1066	32266	31832	31516	31082	30766	31675	30925	193	9400	1000	23230	50	1	19295620	6020	5.53	0.62	12	0.05	5641.00	50436.00	48900	20240617	-36.20	28400	20231101	9.86	48900	-36.20	20240617	30650	1.79	20240116	48900	-36.20	20240617	28400	9.86	20231101	0.25	N	049770	1000	192 억	2047609	N	N	31	N	N
26	20241028	150538	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	31300	-100	5	-0.32	299010150	9550	68.69	31400	31650	31000	40800	22000	31400	31309.96	10.61	1110	32266	31832	31516	31082	30766	31675	30925	193	9400	1000	23230	50	1	19295620	6040	5.55	0.62	12	0.05	5641.00	50436.00	48900	20240617	-35.99	28400	20231101	10.21	48900	-35.99	20240617	30650	2.12	20240116	48900	-35.99	20240617	28400	10.21	20231101	0.25	N	049770	1000	192 억	2047609	N	N	31	N	N
27	20241028	140540	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	31400	0	3	0.00	164667900	5247	37.74	31400	31650	31050	40800	22000	31400	31383.25	10.61	158	32266	31832	31516	31082	30766	31675	30925	193	9400	1000	23230	50	1	19295620	6059	5.57	0.62	12	0.03	5641.00	50436.00	48900	20240617	-35.79	28400	20231101	10.56	48900	-35.79	20240617	30650	2.45	20240116	48900	-35.79	20240617	28400	10.56	20231101	0.25	N	049770	1000	192 억	2047609	N	N	31	N	N
28	20241028	130537	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	31450	50	2	0.16	137607950	4385	31.54	31400	31650	31050	40800	22000	31400	31381.52	10.61	102	32266	31832	31516	31082	30766	31675	30925	193	9400	1000	23230	50	1	19295620	6068	5.58	0.62	12	0.02	5641.00	50436.00	48900	20240617	-35.69	28400	20231101	10.74	48900	-35.69	20240617	30650	2.61	20240116	48900	-35.69	20240617	28400	10.74	20231101	0.25	N	049770	1000	192 억	2047609	N	N	31	N	N
29	20241028	120539	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	31300	-100	5	-0.32	97020600	3092	22.24	31400	31650	31050	40800	22000	31400	31377.94	10.61	35	32266	31832	31516	31082	30766	31675	30925	193	9400	1000	23230	50	1	19295620	6040	5.55	0.62	12	0.02	5641.00	50436.00	48900	20240617	-35.99	28400	20231101	10.21	48900	-35.99	20240617	30650	2.12	20240116	48900	-35.99	20240617	28400	10.21	20231101	0.25	N	049770	1000	192 억	2047609	N	N	31	N	N
30	20241028	110453	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	31500	100	2	0.32	76416650	2436	17.52	31400	31650	31050	40800	22000	31400	31369.72	10.61	21	32266	31832	31516	31082	30766	31675	30925	193	9400	1000	23230	50	1	19295620	6078	5.58	0.62	12	0.01	5641.00	50436.00	48900	20240617	-35.58	28400	20231101	10.92	48900	-35.58	20240617	30650	2.77	20240116	48900	-35.58	20240617	28400	10.92	20231101	0.25	N	049770	1000	192 억	2047609	N	N	31	N	N
31	20241028	100535	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	31600	200	2	0.64	58940050	1881	13.53	31400	31600	31050	40800	22000	31400	31334.42	10.61	157	32266	31832	31516	31082	30766	31675	30925	193	9400	1000	23230	50	1	19295620	6097	5.60	0.63	12	0.01	5641.00	50436.00	48900	20240617	-35.38	28400	20231101	11.27	48900	-35.38	20240617	30650	3.10	20240116	48900	-35.38	20240617	28400	11.27	20231101	0.25	N	049770	1000	192 억	2047609	N	N	31	N	N
32	20241028	090535	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	31400	0	3	0.00	14128000	453	3.26	31400	31400	31050	40800	22000	31400	31187.64	10.61	-38	32266	31832	31516	31082	30766	31675	30925	193	9400	1000	23230	50	1	19295620	6059	5.57	0.62	12	0.00	5641.00	50436.00	48900	20240617	-35.79	28400	20231101	10.56	48900	-35.79	20240617	30650	2.45	20240116	48900	-35.79	20240617	28400	10.56	20231101	0.25	N	049770	1000	192 억	2047609	N	N	31	N	N
33	20241025	160534	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	31400	-350	5	-1.10	436646350	13901	142.46	31750	31950	31200	41250	22250	31750	31411.15	10.62	358	32483	32116	31783	31416	31083	32300	31600	193	9500	1000	23490	50	1	19295620	6059	5.57	0.62	12	0.07	5641.00	50436.00	48900	20240617	-35.79	28400	20231101	10.56	48900	-35.79	20240617	30650	2.45	20240116	48900	-35.79	20240617	28400	10.56	20231101	0.25	N	049770	1000	192 억	2048499	N	N	31	N	N
34	20241025	150538	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	31200	-550	5	-1.73	404282000	12866	131.85	31750	31950	31200	41250	22250	31750	31422.51	10.62	142	32483	32116	31783	31416	31083	32300	31600	193	9500	1000	23490	50	1	19295620	6020	5.53	0.62	12	0.07	5641.00	50436.00	48900	20240617	-36.20	28400	20231101	9.86	48900	-36.20	20240617	30650	1.79	20240116	48900	-36.20	20240617	28400	9.86	20231101	0.25	N	049770	1000	192 억	2048499	N	N	4	N	N
35	20241025	140536	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	31250	-500	5	-1.57	356626850	11341	116.22	31750	31950	31200	41250	22250	31750	31445.80	10.62	-82	32483	32116	31783	31416	31083	32300	31600	193	9500	1000	23490	50	1	19295620	6030	5.54	0.62	12	0.06	5641.00	50436.00	48900	20240617	-36.09	28400	20231101	10.04	48900	-36.09	20240617	30650	1.96	20240116	48900	-36.09	20240617	28400	10.04	20231101	0.25	N	049770	1000	192 억	2048499	N	N	4	N	N
36	20241025	130539	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	31400	-350	5	-1.10	313119150	9950	101.97	31750	31950	31200	41250	22250	31750	31469.26	10.62	-141	32483	32116	31783	31416	31083	32300	31600	193	9500	1000	23490	50	1	19295620	6059	5.57	0.62	12	0.05	5641.00	50436.00	48900	20240617	-35.79	28400	20231101	10.56	48900	-35.79	20240617	30650	2.45	20240116	48900	-35.79	20240617	28400	10.56	20231101	0.25	N	049770	1000	192 억	2048499	N	N	4	N	N
37	20241025	120539	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	31400	-350	5	-1.10	286084250	9089	93.14	31750	31950	31200	41250	22250	31750	31475.88	10.62	-245	32483	32116	31783	31416	31083	32300	31600	193	9500	1000	23490	50	1	19295620	6059	5.57	0.62	12	0.05	5641.00	50436.00	48900	20240617	-35.79	28400	20231101	10.56	48900	-35.79	20240617	30650	2.45	20240116	48900	-35.79	20240617	28400	10.56	20231101	0.25	N	049770	1000	192 억	2048499	N	N	4	N	N
38	20241025	110535	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	31350	-400	5	-1.26	256811400	8157	83.59	31750	31950	31200	41250	22250	31750	31483.56	10.62	-123	32483	32116	31783	31416	31083	32300	31600	193	9500	1000	23490	50	1	19295620	6049	5.56	0.62	12	0.04	5641.00	50436.00	48900	20240617	-35.89	28400	20231101	10.39	48900	-35.89	20240617	30650	2.28	20240116	48900	-35.89	20240617	28400	10.39	20231101	0.25	N	049770	1000	192 억	2048499	N	N	4	N	N
39	20241025	100536	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	31450	-300	5	-0.94	172572000	5482	56.18	31750	31950	31200	41250	22250	31750	31479.75	10.62	483	32483	32116	31783	31416	31083	32300	31600	193	9500	1000	23490	50	1	19295620	6068	5.58	0.62	12	0.03	5641.00	50436.00	48900	20240617	-35.69	28400	20231101	10.74	48900	-35.69	20240617	30650	2.61	20240116	48900	-35.69	20240617	28400	10.74	20231101	0.25	N	049770	1000	192 억	2048499	N	N	4	N	N
40	20241025	090536	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	31550	-200	5	-0.63	3601250	114	1.17	31750	31750	31500	41250	22250	31750	31589.91	10.62	-59	32483	32116	31783	31416	31083	32300	31600	193	9500	1000	23490	50	1	19295620	6088	5.59	0.63	12	0.00	5641.00	50436.00	48900	20240617	-35.48	28400	20231101	11.09	48900	-35.48	20240617	30650	2.94	20240116	48900	-35.48	20240617	28400	11.09	20231101	0.25	N	049770	1000	192 억	2048499	N	N	4	N	N
41	20241024	160527	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	31750	-50	5	-0.16	308594100	9758	66.96	31450	32150	31450	41300	22300	31800	31624.72	10.61	208	32600	32200	31800	31400	31000	32400	31600	193	9500	1000	23530	50	1	19295620	6126	5.63	0.63	12	0.05	5641.00	50436.00	48900	20240617	-35.07	28400	20231101	11.80	48900	-35.07	20240617	30650	3.59	20240116	48900	-35.07	20240617	28400	11.80	20231101	0.25	N	049770	1000	192 억	2048115	N	N	4	N	N
42	20241024	150531	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	31600	-200	5	-0.63	289264050	9147	62.77	31450	32150	31450	41300	22300	31800	31623.93	10.61	243	32600	32200	31800	31400	31000	32400	31600	193	9500	1000	23530	50	1	19295620	6097	5.60	0.63	12	0.05	5641.00	50436.00	48900	20240617	-35.38	28400	20231101	11.27	48900	-35.38	20240617	30650	3.10	20240116	48900	-35.38	20240617	28400	11.27	20231101	0.25	N	049770	1000	192 억	2048115	N	N	1	N	N
43	20241024	140520	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	31550	-250	5	-0.79	237629300	7513	51.56	31450	32150	31450	41300	22300	31800	31629.08	10.61	327	32600	32200	31800	31400	31000	32400	31600	193	9500	1000	23530	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	30650	2.94	20240116	48900	-35.48	20240617	28400	11.09	20231101	0.25	N	049770	1000	192 억	2048115	N	N	1	N	N
44	20241024	130530	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	31500	-300	5	-0.94	214805150	6790	46.60	31450	32150	31450	41300	22300	31800	31635.52	10.61	634	32600	32200	31800	31400	31000	32400	31600	193	9500	1000	23530	50	1	19295620	6078	5.58	0.62	12	0.04	5641.00	50436.00	48900	20240617	-35.58	28400	20231101	10.92	48900	-35.58	20240617	30650	2.77	20240116	48900	-35.58	20240617	28400	10.92	20231101	0.25	N	049770	1000	192 억	2048115	N	N	1	N	N
45	20241024	120529	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	31600	-200	5	-0.63	206279700	6520	44.74	31450	32150	31450	41300	22300	31800	31637.99	10.61	683	32600	32200	31800	31400	31000	32400	31600	193	9500	1000	23530	50	1	19295620	6097	5.60	0.63	12	0.03	5641.00	50436.00	48900	20240617	-35.38	28400	20231101	11.27	48900	-35.38	20240617	30650	3.10	20240116	48900	-35.38	20240617	28400	11.27	20231101	0.25	N	049770	1000	192 억	2048115	N	N	1	N	N
46	20241024	110533	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	31650	-150	5	-0.47	124173700	3922	26.91	31450	32150	31450	41300	22300	31800	31660.81	10.61	715	32600	32200	31800	31400	31000	32400	31600	193	9500	1000	23530	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	30650	3.26	20240116	48900	-35.28	20240617	28400	11.44	20231101	0.25	N	049770	1000	192 억	2048115	N	N	1	N	N
47	20241024	100532	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	31750	-50	5	-0.16	100596700	3177	21.80	31450	32150	31450	41300	22300	31800	31664.05	10.61	794	32600	32200	31800	31400	31000	32400	31600	193	9500	1000	23530	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	30650	3.59	20240116	48900	-35.07	20240617	28400	11.80	20231101	0.25	N	049770	1000	192 억	2048115	N	N	1	N	N
48	20241024	090559	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	32000	200	2	0.63	44723250	1415	9.71	31450	32150	31450	41300	22300	31800	31606.54	10.61	607	32600	32200	31800	31400	31000	32400	31600	193	9500	1000	23530	50	1	19295620	6175	5.67	0.63	12	0.01	5641.00	50436.00	48900	20240617	-34.56	28400	20231101	12.68	48900	-34.56	20240617	30650	4.40	20240116	48900	-34.56	20240617	28400	12.68	20231101	0.25	N	049770	1000	192 억	2048115	N	N	1	N	N
49	20241023	160530	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	31800	300	2	0.95	464287000	14569	62.62	31550	32200	31400	40950	22050	31500	31868.14	10.61	378	33366	32432	31966	31032	30566	32200	30800	193	9450	1000	23310	50	1	19295620	6136	5.64	0.63	12	0.08	5641.00	50436.00	48900	20240617	-34.97	28400	20231101	11.97	48900	-34.97	20240617	30650	3.75	20240116	48900	-34.97	20240617	28400	11.97	20231101	0.25	N	049770	1000	192 억	2047455	N	N	1	N	N
50	20241023	150541	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	31950	450	2	1.43	447605500	14045	60.36	31550	32200	31400	40950	22050	31500	31869.38	10.61	297	33366	32432	31966	31032	30566	32200	30800	193	9450	1000	23310	50	1	19295620	6165	5.66	0.63	12	0.07	5641.00	50436.00	48900	20240617	-34.66	28400	20231101	12.50	48900	-34.66	20240617	30650	4.24	20240116	48900	-34.66	20240617	28400	12.50	20231101	0.25	N	049770	1000	192 억	2047455	N	N	54	N	N
51	20241023	140542	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	32050	550	2	1.75	399451500	12540	53.90	31550	32200	31400	40950	22050	31500	31854.19	10.61	255	33366	32432	31966	31032	30566	32200	30800	193	9450	1000	23310	50	1	19295620	6184	5.68	0.64	12	0.06	5641.00	50436.00	48900	20240617	-34.46	28400	20231101	12.85	48900	-34.46	20240617	30650	4.57	20240116	48900	-34.46	20240617	28400	12.85	20231101	0.25	N	049770	1000	192 억	2047455	N	N	54	N	N
52	20241023	130534	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	32150	650	2	2.06	348035450	10938	47.01	31550	32200	31400	40950	22050	31500	31818.93	10.61	550	33366	32432	31966	31032	30566	32200	30800	193	9450	1000	23310	50	1	19295620	6204	5.70	0.64	12	0.06	5641.00	50436.00	48900	20240617	-34.25	28400	20231101	13.20	48900	-34.25	20240617	30650	4.89	20240116	48900	-34.25	20240617	28400	13.20	20231101	0.25	N	049770	1000	192 억	2047455	N	N	54	N	N
53	20241023	120532	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	32100	600	2	1.90	235216000	7411	31.85	31550	32200	31400	40950	22050	31500	31738.77	10.61	93	33366	32432	31966	31032	30566	32200	30800	193	9450	1000	23310	50	1	19295620	6194	5.69	0.64	12	0.04	5641.00	50436.00	48900	20240617	-34.36	28400	20231101	13.03	48900	-34.36	20240617	30650	4.73	20240116	48900	-34.36	20240617	28400	13.03	20231101	0.25	N	049770	1000	192 억	2047455	N	N	54	N	N
54	20241023	110530	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	31650	150	2	0.48	133444650	4224	18.15	31550	31800	31400	40950	22050	31500	31592.01	10.61	-106	33366	32432	31966	31032	30566	32200	30800	193	9450	1000	23310	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	30650	3.26	20240116	48900	-35.28	20240617	28400	11.44	20231101	0.25	N	049770	1000	192 억	2047455	N	N	54	N	N
55	20241023	100533	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	31650	150	2	0.48	62456800	1975	8.49	31550	31800	31450	40950	22050	31500	31623.70	10.61	-838	33366	32432	31966	31032	30566	32200	30800	193	9450	1000	23310	50	1	19295620	6107	5.61	0.63	12	0.01	5641.00	50436.00	48900	20240617	-35.28	28400	20231101	11.44	48900	-35.28	20240617	30650	3.26	20240116	48900	-35.28	20240617	28400	11.44	20231101	0.25	N	049770	1000	192 억	2047455	N	N	54	N	N
56	20241023	090532	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	31750	250	2	0.79	6281200	199	0.86	31550	31800	31500	40950	22050	31500	31563.82	10.61	-62	33366	32432	31966	31032	30566	32200	30800	193	9450	1000	23310	50	1	19295620	6126	5.63	0.63	12	0.00	5641.00	50436.00	48900	20240617	-35.07	28400	20231101	11.80	48900	-35.07	20240617	30650	3.59	20240116	48900	-35.07	20240617	28400	11.80	20231101	0.25	N	049770	1000	192 억	2047455	N	N	54	N	N
57	20241022	160524	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	31500	-1150	5	-3.52	740891450	23253	222.18	32650	32900	31500	42400	22900	32650	31862.47	10.60	1823	33416	33032	32716	32332	32016	33225	32525	193	9750	1000	24160	50	1	19295620	6078	5.58	0.62	12	0.12	5641.00	50436.00	48900	20240617	-35.58	28400	20231101	10.92	48900	-35.58	20240617	30650	2.77	20240116	48900	-35.58	20240617	28400	10.92	20231101	0.25	N	049770	1000	192 억	2044666	N	N	54	N	N
58	20241022	150532	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	31550	-1100	5	-3.37	707693350	22202	212.13	32650	32900	31500	42400	22900	32650	31875.21	10.60	2049	33416	33032	32716	32332	32016	33225	32525	193	9750	1000	24160	50	1	19295620	6088	5.59	0.63	12	0.12	5641.00	50436.00	48900	20240617	-35.48	28400	20231101	11.09	48900	-35.48	20240617	30650	2.94	20240116	48900	-35.48	20240617	28400	11.09	20231101	0.25	N	049770	1000	192 억	2044666	N	N	48	N	N
59	20241022	140532	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	31700	-950	5	-2.91	598193500	18739	179.05	32650	32900	31500	42400	22900	32650	31922.38	10.60	1718	33416	33032	32716	32332	32016	33225	32525	193	9750	1000	24160	50	1	19295620	6117	5.62	0.63	12	0.10	5641.00	50436.00	48900	20240617	-35.17	28400	20231101	11.62	48900	-35.17	20240617	30650	3.43	20240116	48900	-35.17	20240617	28400	11.62	20231101	0.25	N	049770	1000	192 억	2044666	N	N	48	N	N
60	20241022	130531	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	31750	-900	5	-2.76	469981600	14691	140.37	32650	32900	31600	42400	22900	32650	31991.12	10.60	899	33416	33032	32716	32332	32016	33225	32525	193	9750	1000	24160	50	1	19295620	6126	5.63	0.63	12	0.08	5641.00	50436.00	48900	20240617	-35.07	28400	20231101	11.80	48900	-35.07	20240617	30650	3.59	20240116	48900	-35.07	20240617	28400	11.80	20231101	0.25	N	049770	1000	192 억	2044666	N	N	48	N	N
61	20241022	120530	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	31900	-750	5	-2.30	284210850	8841	84.47	32650	32900	31850	42400	22900	32650	32146.91	10.60	30	33416	33032	32716	32332	32016	33225	32525	193	9750	1000	24160	50	1	19295620	6155	5.66	0.63	12	0.05	5641.00	50436.00	48900	20240617	-34.76	28400	20231101	12.32	48900	-34.76	20240617	30650	4.08	20240116	48900	-34.76	20240617	28400	12.32	20231101	0.25	N	049770	1000	192 억	2044666	N	N	48	N	N
62	20241022	110528	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	32000	-650	5	-1.99	197958550	6142	58.69	32650	32900	31950	42400	22900	32650	32230.31	10.60	76	33416	33032	32716	32332	32016	33225	32525	193	9750	1000	24160	50	1	19295620	6175	5.67	0.63	12	0.03	5641.00	50436.00	48900	20240617	-34.56	28400	20231101	12.68	48900	-34.56	20240617	30650	4.40	20240116	48900	-34.56	20240617	28400	12.68	20231101	0.25	N	049770	1000	192 억	2044666	N	N	48	N	N
63	20241022	100529	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	32200	-450	5	-1.38	108429700	3349	32.00	32650	32900	32000	42400	22900	32650	32376.74	10.60	-20	33416	33032	32716	32332	32016	33225	32525	193	9750	1000	24160	50	1	19295620	6213	5.71	0.64	12	0.02	5641.00	50436.00	48900	20240617	-34.15	28400	20231101	13.38	48900	-34.15	20240617	30650	5.06	20240116	48900	-34.15	20240617	28400	13.38	20231101	0.25	N	049770	1000	192 억	2044666	N	N	48	N	N
64	20241022	090529	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	32750	100	2	0.31	6514450	199	1.90	32650	32900	32600	42400	22900	32650	32735.93	10.60	-136	33416	33032	32716	32332	32016	33225	32525	193	9750	1000	24160	50	1	19295620	6319	5.81	0.65	12	0.00	5641.00	50436.00	48900	20240617	-33.03	28400	20231101	15.32	48900	-33.03	20240617	30650	6.85	20240116	48900	-33.03	20240617	28400	15.32	20231101	0.25	N	049770	1000	192 억	2044666	N	N	48	N	N
65	20241021	160525	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	32650	150	2	0.46	342565650	10464	104.80	32500	33100	32400	42250	22750	32500	32737.92	10.58	-32	33566	33032	32766	32232	31966	32900	32100	193	9750	1000	24050	50	1	19295620	6300	5.79	0.65	12	0.05	5641.00	50436.00	48900	20240617	-33.23	28400	20231101	14.96	48900	-33.23	20240617	30650	6.53	20240116	48900	-33.23	20240617	28400	14.96	20231101	0.25	N	049770	1000	192 억	2041495	N	N	48	N	N
66	20241021	150528	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	32500	0	3	0.00	313527950	9572	95.86	32500	33100	32450	42250	22750	32500	32754.70	10.58	58	33566	33032	32766	32232	31966	32900	32100	193	9750	1000	24050	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	30650	6.04	20240116	48900	-33.54	20240617	28400	14.44	20231101	0.25	N	049770	1000	192 억	2041495	N	N	2	N	N
67	20241021	140529	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	32600	100	2	0.31	261722800	7979	79.91	32500	33100	32450	42250	22750	32500	32801.45	10.58	-77	33566	33032	32766	32232	31966	32900	32100	193	9750	1000	24050	50	1	19295620	6290	5.78	0.65	12	0.04	5641.00	50436.00	48900	20240617	-33.33	28400	20231101	14.79	48900	-33.33	20240617	30650	6.36	20240116	48900	-33.33	20240617	28400	14.79	20231101	0.25	N	049770	1000	192 억	2041495	N	N	2	N	N
68	20241021	130527	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	32700	200	2	0.62	211820800	6450	64.60	32500	33100	32450	42250	22750	32500	32840.43	10.58	-28	33566	33032	32766	32232	31966	32900	32100	193	9750	1000	24050	50	1	19295620	6310	5.80	0.65	12	0.03	5641.00	50436.00	48900	20240617	-33.13	28400	20231101	15.14	48900	-33.13	20240617	30650	6.69	20240116	48900	-33.13	20240617	28400	15.14	20231101	0.25	N	049770	1000	192 억	2041495	N	N	2	N	N
69	20241021	120528	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	32900	400	2	1.23	165940300	5054	50.62	32500	33100	32450	42250	22750	32500	32833.46	10.58	207	33566	33032	32766	32232	31966	32900	32100	193	9750	1000	24050	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	30650	7.34	20240116	48900	-32.72	20240617	28400	15.85	20231101	0.25	N	049770	1000	192 억	2041495	N	N	2	N	N
70	20241021	110525	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	32900	400	2	1.23	136164700	4149	41.55	32500	33100	32450	42250	22750	32500	32818.68	10.58	135	33566	33032	32766	32232	31966	32900	32100	193	9750	1000	24050	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	30650	7.34	20240116	48900	-32.72	20240617	28400	15.85	20231101	0.25	N	049770	1000	192 억	2041495	N	N	2	N	N
71	20241021	100527	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	32750	250	2	0.77	63925300	1947	19.50	32500	33050	32450	42250	22750	32500	32832.72	10.58	91	33566	33032	32766	32232	31966	32900	32100	193	9750	1000	24050	50	1	19295620	6319	5.81	0.65	12	0.01	5641.00	50436.00	48900	20240617	-33.03	28400	20231101	15.32	48900	-33.03	20240617	30650	6.85	20240116	48900	-33.03	20240617	28400	15.32	20231101	0.25	N	049770	1000	192 억	2041495	N	N	2	N	N
72	20241021	090525	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	32650	150	2	0.46	3409900	104	1.04	32500	32900	32500	42250	22750	32500	32787.50	10.58	-3	33566	33032	32766	32232	31966	32900	32100	193	9750	1000	24050	50	1	19295620	6300	5.79	0.65	12	0.00	5641.00	50436.00	48900	20240617	-33.23	28400	20231101	14.96	48900	-33.23	20240617	30650	6.53	20240116	48900	-33.23	20240617	28400	14.96	20231101	0.25	N	049770	1000	192 억	2041495	N	N	2	N	N
73	20241018	160525	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	32500	-700	5	-2.11	327834150	9980	46.90	33250	33300	32500	43150	23250	33200	32849.18	10.59	-4618	34600	33900	33500	32800	32400	33700	32600	193	9950	1000	24560	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	30650	6.04	20240116	48900	-33.54	20240617	28400	14.44	20231101	0.26	N	049770	1000	192 억	2042865	N	N	2	N	N
74	20241018	150537	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	32600	-600	5	-1.81	300964250	9155	43.02	33250	33300	32600	43150	23250	33200	32874.30	10.59	-4282	34600	33900	33500	32800	32400	33700	32600	193	9950	1000	24560	50	1	19295620	6290	5.78	0.65	12	0.05	5641.00	50436.00	48900	20240617	-33.33	28400	20231101	14.79	48900	-33.33	20240617	30650	6.36	20240116	48900	-33.33	20240617	28400	14.79	20231101	0.26	N	049770	1000	192 억	2042865	N	N	22	N	N
75	20241018	140540	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	32750	-450	5	-1.36	234875300	7135	33.53	33250	33300	32650	43150	23250	33200	32918.75	10.59	-3605	34600	33900	33500	32800	32400	33700	32600	193	9950	1000	24560	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	30650	6.85	20240116	48900	-33.03	20240617	28400	15.32	20231101	0.26	N	049770	1000	192 억	2042865	N	N	22	N	N
76	20241018	130528	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	33000	-200	5	-0.60	164569650	4991	23.45	33250	33300	32800	43150	23250	33200	32973.28	10.59	-2707	34600	33900	33500	32800	32400	33700	32600	193	9950	1000	24560	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	30650	7.67	20240116	48900	-32.52	20240617	28400	16.20	20231101	0.26	N	049770	1000	192 억	2042865	N	N	22	N	N
77	20241018	120534	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	32900	-300	5	-0.90	125643650	3811	17.91	33250	33300	32800	43150	23250	33200	32968.68	10.59	-2150	34600	33900	33500	32800	32400	33700	32600	193	9950	1000	24560	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	30650	7.34	20240116	48900	-32.72	20240617	28400	15.85	20231101	0.26	N	049770	1000	192 억	2042865	N	N	22	N	N
78	20241018	110532	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	33050	-150	5	-0.45	80573500	2442	11.48	33250	33300	32800	43150	23250	33200	32994.88	10.59	-1500	34600	33900	33500	32800	32400	33700	32600	193	9950	1000	24560	50	1	19295620	6377	5.86	0.66	12	0.01	5641.00	50436.00	48900	20240617	-32.41	28400	20231101	16.37	48900	-32.41	20240617	30650	7.83	20240116	48900	-32.41	20240617	28400	16.37	20231101	0.26	N	049770	1000	192 억	2042865	N	N	22	N	N
79	20241018	100526	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	32900	-300	5	-0.90	44658850	1353	6.36	33250	33300	32800	43150	23250	33200	33007.28	10.59	-801	34600	33900	33500	32800	32400	33700	32600	193	9950	1000	24560	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	30650	7.34	20240116	48900	-32.72	20240617	28400	15.85	20231101	0.26	N	049770	1000	192 억	2042865	N	N	22	N	N
80	20241018	090528	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	33300	100	2	0.30	1396600	42	0.20	33250	33300	33200	43150	23250	33200	33252.38	10.59	-33	34600	33900	33500	32800	32400	33700	32600	193	9950	1000	24560	50	1	19295620	6425	5.90	0.66	12	0.00	5641.00	50436.00	48900	20240617	-31.90	28400	20231101	17.25	48900	-31.90	20240617	30650	8.65	20240116	48900	-31.90	20240617	28400	17.25	20231101	0.26	N	049770	1000	192 억	2042865	N	N	22	N	N
81	20241017	160526	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	33200	-900	5	-2.64	707178100	21250	43.73	34200	34200	33100	44300	23900	34100	33278.98	10.59	-1067	35566	34832	33366	32632	31166	35200	33000	193	10200	1000	25230	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	30650	8.32	20240116	48900	-32.11	20240617	28400	16.90	20231101	0.25	N	049770	1000	192 억	2042501	N	N	22	N	N
82	20241017	150527	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	33250	-850	5	-2.49	681295450	20471	42.13	34200	34200	33100	44300	23900	34100	33281.00	10.59	-1047	35566	34832	33366	32632	31166	35200	33000	193	10200	1000	25230	50	1	19295620	6416	5.89	0.66	12	0.11	5641.00	50436.00	48900	20240617	-32.00	28400	20231101	17.08	48900	-32.00	20240617	30650	8.48	20240116	48900	-32.00	20240617	28400	17.08	20231101	0.25	N	049770	1000	192 억	2042501	N	N	15	N	N
83	20241017	140527	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	33200	-900	5	-2.64	581887400	17484	35.98	34200	34200	33100	44300	23900	34100	33281.14	10.59	-566	35566	34832	33366	32632	31166	35200	33000	193	10200	1000	25230	50	1	19295620	6406	5.89	0.66	12	0.09	5641.00	50436.00	48900	20240617	-32.11	28400	20231101	16.90	48900	-32.11	20240617	30650	8.32	20240116	48900	-32.11	20240617	28400	16.90	20231101	0.25	N	049770	1000	192 억	2042501	N	N	15	N	N
84	20241017	130525	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	33200	-900	5	-2.64	505773800	15191	31.26	34200	34200	33100	44300	23900	34100	33294.31	10.59	-928	35566	34832	33366	32632	31166	35200	33000	193	10200	1000	25230	50	1	19295620	6406	5.89	0.66	12	0.08	5641.00	50436.00	48900	20240617	-32.11	28400	20231101	16.90	48900	-32.11	20240617	30650	8.32	20240116	48900	-32.11	20240617	28400	16.90	20231101	0.25	N	049770	1000	192 억	2042501	N	N	15	N	N
85	20241017	120528	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	33250	-850	5	-2.49	403614900	12124	24.95	34200	34200	33100	44300	23900	34100	33290.57	10.59	-564	35566	34832	33366	32632	31166	35200	33000	193	10200	1000	25230	50	1	19295620	6416	5.89	0.66	12	0.06	5641.00	50436.00	48900	20240617	-32.00	28400	20231101	17.08	48900	-32.00	20240617	30650	8.48	20240116	48900	-32.00	20240617	28400	17.08	20231101	0.25	N	049770	1000	192 억	2042501	N	N	15	N	N
86	20241017	110528	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	33150	-950	5	-2.79	326908900	9814	20.20	34200	34200	33100	44300	23900	34100	33310.46	10.59	-212	35566	34832	33366	32632	31166	35200	33000	193	10200	1000	25230	50	1	19295620	6396	5.88	0.66	12	0.05	5641.00	50436.00	48900	20240617	-32.21	28400	20231101	16.73	48900	-32.21	20240617	30650	8.16	20240116	48900	-32.21	20240617	28400	16.73	20231101	0.25	N	049770	1000	192 억	2042501	N	N	15	N	N
87	20241017	100529	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	33350	-750	5	-2.20	256565900	7695	15.84	34200	34200	33150	44300	23900	34100	33341.90	10.59	132	35566	34832	33366	32632	31166	35200	33000	193	10200	1000	25230	50	1	19295620	6435	5.91	0.66	12	0.04	5641.00	50436.00	48900	20240617	-31.80	28400	20231101	17.43	48900	-31.80	20240617	30650	8.81	20240116	48900	-31.80	20240617	28400	17.43	20231101	0.25	N	049770	1000	192 억	2042501	N	N	15	N	N
88	20241017	090524	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	33700	-400	5	-1.17	11575650	341	0.70	34200	34200	33450	44300	23900	34100	33946.19	10.59	-131	35566	34832	33366	32632	31166	35200	33000	193	10200	1000	25230	50	1	19295620	6503	5.97	0.67	12	0.00	5641.00	50436.00	48900	20240617	-31.08	28400	20231101	18.66	48900	-31.08	20240617	30650	9.95	20240116	48900	-31.08	20240617	28400	18.66	20231101	0.25	N	049770	1000	192 억	2042501	N	N	15	N	N
89	20241016	160522	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	34100	1700	2	5.25	1614987150	48542	331.25	32400	34100	31900	42100	22700	32400	33255.82	10.54	5473	33166	32782	32416	32032	31666	32600	31850	193	9700	1000	23970	50	1	19295620	6580	6.05	0.68	12	0.25	5641.00	50436.00	48900	20240617	-30.27	28400	20231101	20.07	48900	-30.27	20240617	30650	11.26	20240116	48900	-30.27	20240617	28400	20.07	20231101	0.25	N	049770	1000	192 억	2034673	N	N	15	N	N
90	20241016	150525	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	33800	1400	2	4.32	1119415850	33952	231.69	32400	33800	31900	42100	22700	32400	32970.56	10.54	4441	33166	32782	32416	32032	31666	32600	31850	193	9700	1000	23970	50	1	19295620	6522	5.99	0.67	12	0.18	5641.00	50436.00	48900	20240617	-30.88	28400	20231101	19.01	48900	-30.88	20240617	30650	10.28	20240116	48900	-30.88	20240617	28400	19.01	20231101	0.25	N	049770	1000	192 억	2034673	N	N	15	N	N
91	20241016	140525	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	33250	850	2	2.62	792577400	24164	164.90	32400	33400	31900	42100	22700	32400	32799.94	10.54	2681	33166	32782	32416	32032	31666	32600	31850	193	9700	1000	23970	50	1	19295620	6416	5.89	0.66	12	0.13	5641.00	50436.00	48900	20240617	-32.00	28400	20231101	17.08	48900	-32.00	20240617	30650	8.48	20240116	48900	-32.00	20240617	28400	17.08	20231101	0.25	N	049770	1000	192 억	2034673	N	N	15	N	N
92	20241016	130524	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	33250	850	2	2.62	651645500	19909	135.86	32400	33400	31900	42100	22700	32400	32731.22	10.54	2337	33166	32782	32416	32032	31666	32600	31850	193	9700	1000	23970	50	1	19295620	6416	5.89	0.66	12	0.10	5641.00	50436.00	48900	20240617	-32.00	28400	20231101	17.08	48900	-32.00	20240617	30650	8.48	20240116	48900	-32.00	20240617	28400	17.08	20231101	0.25	N	049770	1000	192 억	2034673	N	N	15	N	N
93	20241016	120524	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	32700	300	2	0.93	277816100	8615	58.79	32400	32750	31900	42100	22700	32400	32247.93	10.54	-511	33166	32782	32416	32032	31666	32600	31850	193	9700	1000	23970	50	1	19295620	6310	5.80	0.65	12	0.04	5641.00	50436.00	48900	20240617	-33.13	28400	20231101	15.14	48900	-33.13	20240617	30650	6.69	20240116	48900	-33.13	20240617	28400	15.14	20231101	0.25	N	049770	1000	192 억	2034673	N	N	15	N	N
94	20241016	110522	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	32400	0	3	0.00	197502300	6145	41.93	32400	32550	31900	42100	22700	32400	32140.28	10.54	-1075	33166	32782	32416	32032	31666	32600	31850	193	9700	1000	23970	50	1	19295620	6252	5.74	0.64	12	0.03	5641.00	50436.00	48900	20240617	-33.74	28400	20231101	14.08	48900	-33.74	20240617	30650	5.71	20240116	48900	-33.74	20240617	28400	14.08	20231101	0.25	N	049770	1000	192 억	2034673	N	N	15	N	N
95	20241016	100524	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	32250	-150	5	-0.46	137324800	4285	29.24	32400	32400	31900	42100	22700	32400	32047.71	10.54	-495	33166	32782	32416	32032	31666	32600	31850	193	9700	1000	23970	50	1	19295620	6223	5.72	0.64	12	0.02	5641.00	50436.00	48900	20240617	-34.05	28400	20231101	13.56	48900	-34.05	20240617	30650	5.22	20240116	48900	-34.05	20240617	28400	13.56	20231101	0.25	N	049770	1000	192 억	2034673	N	N	15	N	N
96	20241016	090524	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	32300	-100	5	-0.31	7621100	236	1.61	32400	32400	32150	42100	22700	32400	32292.34	10.54	-207	33166	32782	32416	32032	31666	32600	31850	193	9700	1000	23970	50	1	19295620	6232	5.73	0.64	12	0.00	5641.00	50436.00	48900	20240617	-33.95	28400	20231101	13.73	48900	-33.95	20240617	30650	5.38	20240116	48900	-33.95	20240617	28400	13.73	20231101	0.25	N	049770	1000	192 억	2034673	N	N	15	N	N
97	20241015	160520	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	32400	-300	5	-0.92	475238600	14653	146.06	32750	32800	32050	42500	22900	32700	32432.94	10.57	-4209	33000	32850	32600	32450	32200	32925	32525	193	9800	1000	24190	50	1	19295620	6252	5.74	0.64	12	0.08	5641.00	50436.00	48900	20240617	-33.74	28400	20231101	14.08	48900	-33.74	20240617	30650	5.71	20240116	48900	-33.74	20240617	28400	14.08	20231101	0.25	N	049770	1000	192 억	2039366	N	N	15	N	N
98	20241015	150525	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	32350	-350	5	-1.07	455566300	14045	140.00	32750	32800	32050	42500	22900	32700	32436.19	10.57	-4082	33000	32850	32600	32450	32200	32925	32525	193	9800	1000	24190	50	1	19295620	6242	5.73	0.64	12	0.07	5641.00	50436.00	48900	20240617	-33.84	28400	20231101	13.91	48900	-33.84	20240617	30650	5.55	20240116	48900	-33.84	20240617	28400	13.91	20231101	0.25	N	049770	1000	192 억	2039366	N	N	63	N	N
99	20241015	140524	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	32400	-300	5	-0.92	397190000	12246	122.07	32750	32800	32050	42500	22900	32700	32434.26	10.57	-3476	33000	32850	32600	32450	32200	32925	32525	193	9800	1000	24190	50	1	19295620	6252	5.74	0.64	12	0.06	5641.00	50436.00	48900	20240617	-33.74	28400	20231101	14.08	48900	-33.74	20240617	30650	5.71	20240116	48900	-33.74	20240617	28400	14.08	20231101	0.25	N	049770	1000	192 억	2039366	N	N	63	N	N
100	20241015	130523	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	32550	-150	5	-0.46	341185550	10520	104.86	32750	32800	32050	42500	22900	32700	32432.09	10.57	-2774	33000	32850	32600	32450	32200	32925	32525	193	9800	1000	24190	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	30650	6.20	20240116	48900	-33.44	20240617	28400	14.61	20231101	0.25	N	049770	1000	192 억	2039366	N	N	63	N	N
101	20241015	120523	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	32600	-100	5	-0.31	148313200	4548	45.33	32750	32800	32450	42500	22900	32700	32610.64	10.57	-2603	33000	32850	32600	32450	32200	32925	32525	193	9800	1000	24190	50	1	19295620	6290	5.78	0.65	12	0.02	5641.00	50436.00	48900	20240617	-33.33	28400	20231101	14.79	48900	-33.33	20240617	30650	6.36	20240116	48900	-33.33	20240617	28400	14.79	20231101	0.25	N	049770	1000	192 억	2039366	N	N	63	N	N
102	20241015	110524	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	32600	-100	5	-0.31	101113350	3101	30.91	32750	32800	32450	42500	22900	32700	32606.69	10.57	-1705	33000	32850	32600	32450	32200	32925	32525	193	9800	1000	24190	50	1	19295620	6290	5.78	0.65	12	0.02	5641.00	50436.00	48900	20240617	-33.33	28400	20231101	14.79	48900	-33.33	20240617	30650	6.36	20240116	48900	-33.33	20240617	28400	14.79	20231101	0.25	N	049770	1000	192 억	2039366	N	N	63	N	N
103	20241015	100523	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	32550	-150	5	-0.46	41853600	1286	12.82	32750	32750	32450	42500	22900	32700	32545.57	10.57	-647	33000	32850	32600	32450	32200	32925	32525	193	9800	1000	24190	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	30650	6.20	20240116	48900	-33.44	20240617	28400	14.61	20231101	0.25	N	049770	1000	192 억	2039366	N	N	63	N	N
104	20241015	090522	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	32500	-200	5	-0.61	7885600	241	2.40	32750	32750	32500	42500	22900	32700	32720.33	10.57	-215	33000	32850	32600	32450	32200	32925	32525	193	9800	1000	24190	50	1	19295620	6271	5.76	0.64	12	0.00	5641.00	50436.00	48900	20240617	-33.54	28400	20231101	14.44	48900	-33.54	20240617	30650	6.04	20240116	48900	-33.54	20240617	28400	14.44	20231101	0.25	N	049770	1000	192 억	2039366	N	N	63	N	N
105	20241014	160510	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	32700	-50	5	-0.15	325829850	10014	73.35	32500	32750	32350	42550	22950	32750	32537.43	10.57	-2903	33250	33000	32700	32450	32150	33125	32575	193	9800	1000	24230	50	1	19295620	6310	5.80	0.65	12	0.05	5641.00	50436.00	48900	20240617	-33.13	28400	20231101	15.14	48900	-33.13	20240617	30650	6.69	20240116	48900	-33.13	20240617	28400	15.14	20231101	0.25	N	049770	1000	192 억	2040147	N	N	63	N	N
106	20241014	150517	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	32600	-150	5	-0.46	280664650	8632	63.23	32500	32750	32350	42550	22950	32750	32514.44	10.57	-2275	33250	33000	32700	32450	32150	33125	32575	193	9800	1000	24230	50	1	19295620	6290	5.78	0.65	12	0.04	5641.00	50436.00	48900	20240617	-33.33	28400	20231101	14.79	48900	-33.33	20240617	30650	6.36	20240116	48900	-33.33	20240617	28400	14.79	20231101	0.25	N	049770	1000	192 억	2040147	N	N	178	N	N
107	20241014	140517	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	32650	-100	5	-0.31	193819100	5959	43.65	32500	32750	32350	42550	22950	32750	32525.44	10.57	-1654	33250	33000	32700	32450	32150	33125	32575	193	9800	1000	24230	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	30650	6.53	20240116	48900	-33.23	20240617	28400	14.96	20231101	0.25	N	049770	1000	192 억	2040147	N	N	178	N	N
108	20241014	130517	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	32500	-250	5	-0.76	166433150	5119	37.50	32500	32750	32350	42550	22950	32750	32512.82	10.57	-1401	33250	33000	32700	32450	32150	33125	32575	193	9800	1000	24230	50	1	19295620	6271	5.76	0.64	12	0.03	5641.00	50436.00	48900	20240617	-33.54	28400	20231101	14.44	48900	-33.54	20240617	30650	6.04	20240116	48900	-33.54	20240617	28400	14.44	20231101	0.25	N	049770	1000	192 억	2040147	N	N	178	N	N
109	20241014	120510	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	32600	-150	5	-0.46	102412400	3150	23.07	32500	32750	32350	42550	22950	32750	32511.87	10.57	-1044	33250	33000	32700	32450	32150	33125	32575	193	9800	1000	24230	50	1	19295620	6290	5.78	0.65	12	0.02	5641.00	50436.00	48900	20240617	-33.33	28400	20231101	14.79	48900	-33.33	20240617	30650	6.36	20240116	48900	-33.33	20240617	28400	14.79	20231101	0.25	N	049770	1000	192 억	2040147	N	N	178	N	N
110	20241014	110513	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	32600	-150	5	-0.46	79458300	2443	17.89	32500	32750	32400	42550	22950	32750	32524.89	10.57	-804	33250	33000	32700	32450	32150	33125	32575	193	9800	1000	24230	50	1	19295620	6290	5.78	0.65	12	0.01	5641.00	50436.00	48900	20240617	-33.33	28400	20231101	14.79	48900	-33.33	20240617	30650	6.36	20240116	48900	-33.33	20240617	28400	14.79	20231101	0.25	N	049770	1000	192 억	2040147	N	N	178	N	N
111	20241014	100512	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	32550	-200	5	-0.61	36806650	1130	8.28	32500	32750	32450	42550	22950	32750	32572.26	10.57	-460	33250	33000	32700	32450	32150	33125	32575	193	9800	1000	24230	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	30650	6.20	20240116	48900	-33.44	20240617	28400	14.61	20231101	0.25	N	049770	1000	192 억	2040147	N	N	178	N	N
112	20241014	090514	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	32700	-50	5	-0.15	4718700	145	1.06	32500	32750	32500	42550	22950	32750	32542.76	10.57	-2	33250	33000	32700	32450	32150	33125	32575	193	9800	1000	24230	50	1	19295620	6310	5.80	0.65	12	0.00	5641.00	50436.00	48900	20240617	-33.13	28400	20231101	15.14	48900	-33.13	20240617	30650	6.69	20240116	48900	-33.13	20240617	28400	15.14	20231101	0.25	N	049770	1000	192 억	2040147	N	N	178	N	N
113	20241011	160505	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	32750	150	2	0.46	447073800	13648	82.71	32600	32950	32400	42350	22850	32600	32757.49	10.57	-1375	33066	32832	32366	32132	31666	32950	32250	193	9750	1000	24120	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	30650	6.85	20240116	48900	-33.03	20240617	28400	15.32	20231101	0.25	N	049770	1000	192 억	2038607	N	N	178	N	N
114	20241011	150512	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	32850	250	2	0.77	419630050	12811	77.64	32600	32950	32400	42350	22850	32600	32755.45	10.57	-1395	33066	32832	32366	32132	31666	32950	32250	193	9750	1000	24120	50	1	19295620	6339	5.82	0.65	12	0.07	5641.00	50436.00	48900	20240617	-32.82	28400	20231101	15.67	48900	-32.82	20240617	30650	7.18	20240116	48900	-32.82	20240617	28400	15.67	20231101	0.25	N	049770	1000	192 억	2038607	N	N	17	N	N
115	20241011	140512	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	32900	300	2	0.92	356391100	10884	65.96	32600	32950	32400	42350	22850	32600	32744.50	10.57	-1180	33066	32832	32366	32132	31666	32950	32250	193	9750	1000	24120	50	1	19295620	6348	5.83	0.65	12	0.06	5641.00	50436.00	48900	20240617	-32.72	28400	20231101	15.85	48900	-32.72	20240617	30650	7.34	20240116	48900	-32.72	20240617	28400	15.85	20231101	0.25	N	049770	1000	192 억	2038607	N	N	17	N	N
116	20241011	130513	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	32900	300	2	0.92	293820750	8981	54.43	32600	32950	32400	42350	22850	32600	32715.82	10.57	-1085	33066	32832	32366	32132	31666	32950	32250	193	9750	1000	24120	50	1	19295620	6348	5.83	0.65	12	0.05	5641.00	50436.00	48900	20240617	-32.72	28400	20231101	15.85	48900	-32.72	20240617	30650	7.34	20240116	48900	-32.72	20240617	28400	15.85	20231101	0.25	N	049770	1000	192 억	2038607	N	N	17	N	N
117	20241011	120510	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	32750	150	2	0.46	231720600	7092	42.98	32600	32900	32400	42350	22850	32600	32673.52	10.57	-598	33066	32832	32366	32132	31666	32950	32250	193	9750	1000	24120	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	30650	6.85	20240116	48900	-33.03	20240617	28400	15.32	20231101	0.25	N	049770	1000	192 억	2038607	N	N	17	N	N
118	20241011	110509	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	32600	0	3	0.00	140473400	4304	26.08	32600	32850	32400	42350	22850	32600	32637.87	10.57	-348	33066	32832	32366	32132	31666	32950	32250	193	9750	1000	24120	50	1	19295620	6290	5.78	0.65	12	0.02	5641.00	50436.00	48900	20240617	-33.33	28400	20231101	14.79	48900	-33.33	20240617	30650	6.36	20240116	48900	-33.33	20240617	28400	14.79	20231101	0.25	N	049770	1000	192 억	2038607	N	N	17	N	N
119	20241011	100517	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	32750	150	2	0.46	70540600	2167	13.13	32600	32750	32400	42350	22850	32600	32552.19	10.57	23	33066	32832	32366	32132	31666	32950	32250	193	9750	1000	24120	50	1	19295620	6319	5.81	0.65	12	0.01	5641.00	50436.00	48900	20240617	-33.03	28400	20231101	15.32	48900	-33.03	20240617	30650	6.85	20240116	48900	-33.03	20240617	28400	15.32	20231101	0.25	N	049770	1000	192 억	2038607	N	N	17	N	N
120	20241011	090512	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	32650	50	2	0.15	5996250	184	1.12	32600	32650	32550	42350	22850	32600	32588.32	10.57	-1	33066	32832	32366	32132	31666	32950	32250	193	9750	1000	24120	50	1	19295620	6300	5.79	0.65	12	0.00	5641.00	50436.00	48900	20240617	-33.23	28400	20231101	14.96	48900	-33.23	20240617	30650	6.53	20240116	48900	-33.23	20240617	28400	14.96	20231101	0.25	N	049770	1000	192 억	2038607	N	N	17	N	N
121	20241010	160522	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	32600	400	2	1.24	532036850	16496	143.21	32250	32600	31900	41850	22550	32200	32251.46	10.55	-2794	32533	32366	32033	31866	31533	32450	31950	193	9650	1000	23820	50	1	19295620	6290	5.78	0.65	12	0.09	5641.00	50436.00	48900	20240617	-33.33	28400	20231101	14.79	48900	-33.33	20240617	30650	6.36	20240116	48900	-33.33	20240617	28400	14.79	20231101	0.25	N	049770	1000	192 억	2034864	N	N	17	N	N
122	20241010	150530	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	32500	300	2	0.93	484247550	15027	130.45	32250	32600	31900	41850	22550	32200	32225.16	10.55	-2506	32533	32366	32033	31866	31533	32450	31950	193	9650	1000	23820	50	1	19295620	6271	5.76	0.64	12	0.08	5641.00	50436.00	48900	20240617	-33.54	28400	20231101	14.44	48900	-33.54	20240617	30650	6.04	20240116	48900	-33.54	20240617	28400	14.44	20231101	0.25	N	049770	1000	192 억	2034864	N	N	11	N	N
123	20241010	140526	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	32200	0	3	0.00	292757300	9135	79.30	32250	32400	31900	41850	22550	32200	32047.87	10.55	-1191	32533	32366	32033	31866	31533	32450	31950	193	9650	1000	23820	50	1	19295620	6213	5.71	0.64	12	0.05	5641.00	50436.00	48900	20240617	-34.15	28400	20231101	13.38	48900	-34.15	20240617	30650	5.06	20240116	48900	-34.15	20240617	28400	13.38	20231101	0.25	N	049770	1000	192 억	2034864	N	N	11	N	N
124	20241010	130524	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	32000	-200	5	-0.62	238999650	7460	64.76	32250	32400	31900	41850	22550	32200	32037.49	10.55	-670	32533	32366	32033	31866	31533	32450	31950	193	9650	1000	23820	50	1	19295620	6175	5.67	0.63	12	0.04	5641.00	50436.00	48900	20240617	-34.56	28400	20231101	12.68	48900	-34.56	20240617	30650	4.40	20240116	48900	-34.56	20240617	28400	12.68	20231101	0.25	N	049770	1000	192 억	2034864	N	N	11	N	N
125	20241010	120526	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	31950	-250	5	-0.78	174395050	5438	47.21	32250	32400	31950	41850	22550	32200	32069.70	10.55	-437	32533	32366	32033	31866	31533	32450	31950	193	9650	1000	23820	50	1	19295620	6165	5.66	0.63	12	0.03	5641.00	50436.00	48900	20240617	-34.66	28400	20231101	12.50	48900	-34.66	20240617	30650	4.24	20240116	48900	-34.66	20240617	28400	12.50	20231101	0.25	N	049770	1000	192 억	2034864	N	N	11	N	N
126	20241010	110525	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	32100	-100	5	-0.31	98528400	3070	26.65	32250	32400	31950	41850	22550	32200	32093.94	10.55	-320	32533	32366	32033	31866	31533	32450	31950	193	9650	1000	23820	50	1	19295620	6194	5.69	0.64	12	0.02	5641.00	50436.00	48900	20240617	-34.36	28400	20231101	13.03	48900	-34.36	20240617	30650	4.73	20240116	48900	-34.36	20240617	28400	13.03	20231101	0.25	N	049770	1000	192 억	2034864	N	N	11	N	N
127	20241010	100524	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	32050	-150	5	-0.47	50809100	1581	13.73	32250	32400	32000	41850	22550	32200	32137.32	10.55	-61	32533	32366	32033	31866	31533	32450	31950	193	9650	1000	23820	50	1	19295620	6184	5.68	0.64	12	0.01	5641.00	50436.00	48900	20240617	-34.46	28400	20231101	12.85	48900	-34.46	20240617	30650	4.57	20240116	48900	-34.46	20240617	28400	12.85	20231101	0.25	N	049770	1000	192 억	2034864	N	N	11	N	N
128	20241010	090524	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	32200	0	3	0.00	1448300	45	0.39	32250	32250	32000	41850	22550	32200	32184.44	10.55	-18	32533	32366	32033	31866	31533	32450	31950	193	9650	1000	23820	50	1	19295620	6213	5.71	0.64	12	0.00	5641.00	50436.00	48900	20240617	-34.15	28400	20231101	13.38	48900	-34.15	20240617	30650	5.06	20240116	48900	-34.15	20240617	28400	13.38	20231101	0.25	N	049770	1000	192 억	2034864	N	N	11	N	N
129	20241008	160521	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	32200	-50	5	-0.16	367536650	11518	61.12	31950	32200	31700	41900	22600	32250	31909.76	10.55	-2731	32750	32500	32050	31800	31350	32625	31925	193	9650	1000	23860	50	1	19295620	6213	5.71	0.64	12	0.06	5641.00	50436.00	48900	20240617	-34.15	28400	20231101	13.38	48900	-34.15	20240617	30650	5.06	20240116	48900	-34.15	20240617	28400	13.38	20231101	0.26	N	049770	1000	192 억	2036568	N	N	11	N	N
130	20241008	150525	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	31950	-300	5	-0.93	319023000	10006	53.10	31950	32050	31700	41900	22600	32250	31883.17	10.55	-2041	32750	32500	32050	31800	31350	32625	31925	193	9650	1000	23860	50	1	19295620	6165	5.66	0.63	12	0.05	5641.00	50436.00	48900	20240617	-34.66	28400	20231101	12.50	48900	-34.66	20240617	30650	4.24	20240116	48900	-34.66	20240617	28400	12.50	20231101	0.26	N	049770	1000	192 억	2036568	N	N	24	N	N
131	20241008	140523	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	32000	-250	5	-0.78	262219900	8231	43.68	31950	32050	31700	41900	22600	32250	31857.60	10.55	-1294	32750	32500	32050	31800	31350	32625	31925	193	9650	1000	23860	50	1	19295620	6175	5.67	0.63	12	0.04	5641.00	50436.00	48900	20240617	-34.56	28400	20231101	12.68	48900	-34.56	20240617	30650	4.40	20240116	48900	-34.56	20240617	28400	12.68	20231101	0.26	N	049770	1000	192 억	2036568	N	N	24	N	N
132	20241008	130523	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	31800	-450	5	-1.40	226607350	7117	37.77	31950	32050	31700	41900	22600	32250	31840.29	10.55	-1361	32750	32500	32050	31800	31350	32625	31925	193	9650	1000	23860	50	1	19295620	6136	5.64	0.63	12	0.04	5641.00	50436.00	48900	20240617	-34.97	28400	20231101	11.97	48900	-34.97	20240617	30650	3.75	20240116	48900	-34.97	20240617	28400	11.97	20231101	0.26	N	049770	1000	192 억	2036568	N	N	24	N	N
133	20241008	120523	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	31800	-450	5	-1.40	188550900	5924	31.44	31950	32050	31700	41900	22600	32250	31828.31	10.55	-1519	32750	32500	32050	31800	31350	32625	31925	193	9650	1000	23860	50	1	19295620	6136	5.64	0.63	12	0.03	5641.00	50436.00	48900	20240617	-34.97	28400	20231101	11.97	48900	-34.97	20240617	30650	3.75	20240116	48900	-34.97	20240617	28400	11.97	20231101	0.26	N	049770	1000	192 억	2036568	N	N	24	N	N
134	20241008	110522	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	31850	-400	5	-1.24	100990500	3170	16.82	31950	32050	31800	41900	22600	32250	31858.20	10.55	-285	32750	32500	32050	31800	31350	32625	31925	193	9650	1000	23860	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	30650	3.92	20240116	48900	-34.87	20240617	28400	12.15	20231101	0.26	N	049770	1000	192 억	2036568	N	N	24	N	N
135	20241008	100524	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	31850	-400	5	-1.24	61439200	1928	10.23	31950	32050	31800	41900	22600	32250	31866.80	10.55	-203	32750	32500	32050	31800	31350	32625	31925	193	9650	1000	23860	50	1	19295620	6146	5.65	0.63	12	0.01	5641.00	50436.00	48900	20240617	-34.87	28400	20231101	12.15	48900	-34.87	20240617	30650	3.92	20240116	48900	-34.87	20240617	28400	12.15	20231101	0.26	N	049770	1000	192 억	2036568	N	N	24	N	N
136	20241008	090522	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	32050	-200	5	-0.62	1440950	45	0.24	31950	32050	31950	41900	22600	32250	32021.11	10.55	-31	32750	32500	32050	31800	31350	32625	31925	193	9650	1000	23860	50	1	19295620	6184	5.68	0.64	12	0.00	5641.00	50436.00	48900	20240617	-34.46	28400	20231101	12.85	48900	-34.46	20240617	30650	4.57	20240116	48900	-34.46	20240617	28400	12.85	20231101	0.26	N	049770	1000	192 억	2036568	N	N	24	N	N
137	20241007	160522	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	32250	550	2	1.74	601576800	18823	146.21	31700	32300	31600	41200	22200	31700	31959.67	10.55	-7482	32666	32182	31916	31432	31166	32050	31300	193	9500	1000	23450	50	1	19295620	6223	5.72	0.64	12	0.10	5641.00	50436.00	48900	20240617	-34.05	28400	20231101	13.56	48900	-34.05	20240617	30650	5.22	20240116	48900	-34.05	20240617	28400	13.56	20231101	0.25	N	049770	1000	192 억	2035270	N	N	24	N	N
138	20241007	150507	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	32000	300	2	0.95	527737600	16526	128.37	31700	32300	31600	41200	22200	31700	31933.78	10.55	-6285	32666	32182	31916	31432	31166	32050	31300	193	9500	1000	23450	50	1	19295620	6175	5.67	0.63	12	0.09	5641.00	50436.00	48900	20240617	-34.56	28400	20231101	12.68	48900	-34.56	20240617	30650	4.40	20240116	48900	-34.56	20240617	28400	12.68	20231101	0.25	N	049770	1000	192 억	2035270	N	N	92	N	N
139	20241007	140525	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	32050	350	2	1.10	399380100	12517	97.23	31700	32300	31600	41200	22200	31700	31907.01	10.55	-3648	32666	32182	31916	31432	31166	32050	31300	193	9500	1000	23450	50	1	19295620	6184	5.68	0.64	12	0.06	5641.00	50436.00	48900	20240617	-34.46	28400	20231101	12.85	48900	-34.46	20240617	30650	4.57	20240116	48900	-34.46	20240617	28400	12.85	20231101	0.25	N	049770	1000	192 억	2035270	N	N	92	N	N
140	20241007	130511	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	32000	300	2	0.95	317896100	9976	77.49	31700	32300	31600	41200	22200	31700	31866.09	10.55	-3183	32666	32182	31916	31432	31166	32050	31300	193	9500	1000	23450	50	1	19295620	6175	5.67	0.63	12	0.05	5641.00	50436.00	48900	20240617	-34.56	28400	20231101	12.68	48900	-34.56	20240617	30650	4.40	20240116	48900	-34.56	20240617	28400	12.68	20231101	0.25	N	049770	1000	192 억	2035270	N	N	92	N	N
141	20241007	120541	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	31850	150	2	0.47	252432450	7932	61.61	31700	32300	31600	41200	22200	31700	31824.57	10.55	-2716	32666	32182	31916	31432	31166	32050	31300	193	9500	1000	23450	50	1	19295620	6146	5.65	0.63	12	0.04	5641.00	50436.00	48900	20240617	-34.87	28400	20231101	12.15	48900	-34.87	20240617	30650	3.92	20240116	48900	-34.87	20240617	28400	12.15	20231101	0.25	N	049770	1000	192 억	2035270	N	N	92	N	N
142	20241007	110503	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	31800	100	2	0.32	202902950	6377	49.53	31700	32300	31600	41200	22200	31700	31817.93	10.55	-1614	32666	32182	31916	31432	31166	32050	31300	193	9500	1000	23450	50	1	19295620	6136	5.64	0.63	12	0.03	5641.00	50436.00	48900	20240617	-34.97	28400	20231101	11.97	48900	-34.97	20240617	30650	3.75	20240116	48900	-34.97	20240617	28400	11.97	20231101	0.25	N	049770	1000	192 억	2035270	N	N	92	N	N
143	20241007	100503	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	31650	-50	5	-0.16	119178550	3739	29.04	31700	32300	31600	41200	22200	31700	31874.45	10.55	-23	32666	32182	31916	31432	31166	32050	31300	193	9500	1000	23450	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	30650	3.26	20240116	48900	-35.28	20240617	28400	11.44	20231101	0.25	N	049770	1000	192 억	2035270	N	N	92	N	N
144	20241007	090444	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	31800	100	2	0.32	10418000	326	2.53	31700	32300	31700	41200	22200	31700	31957.06	10.55	35	32666	32182	31916	31432	31166	32050	31300	193	9500	1000	23450	50	1	19295620	6136	5.64	0.63	12	0.00	5641.00	50436.00	48900	20240617	-34.97	28400	20231101	11.97	48900	-34.97	20240617	30650	3.75	20240116	48900	-34.97	20240617	28400	11.97	20231101	0.25	N	049770	1000	192 억	2035270	N	N	92	N	N
145	20241004	160448	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	31700	-200	5	-0.63	409488600	12870	68.51	32350	32400	31650	41450	22350	31900	31817.31	10.54	816	33033	32466	32183	31616	31333	32325	31475	193	9550	1000	23600	50	1	19295620	6117	5.62	0.63	12	0.07	5641.00	50436.00	48900	20240617	-35.17	28400	20231101	11.62	48900	-35.17	20240617	30650	3.43	20240116	48900	-35.17	20240617	28400	11.62	20231101	0.26	N	049770	1000	192 억	2034691	N	N	92	N	N
146	20241004	150452	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	31700	-200	5	-0.63	381423450	11985	63.80	32350	32400	31650	41450	22350	31900	31825.07	10.54	1342	33033	32466	32183	31616	31333	32325	31475	193	9550	1000	23600	50	1	19295620	6117	5.62	0.63	12	0.06	5641.00	50436.00	48900	20240617	-35.17	28400	20231101	11.62	48900	-35.17	20240617	30650	3.43	20240116	48900	-35.17	20240617	28400	11.62	20231101	0.26	N	049770	1000	192 억	2034691	N	N	280	N	N
147	20241004	140453	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	31750	-150	5	-0.47	302709450	9502	50.58	32350	32400	31700	41450	22350	31900	31857.45	10.54	1124	33033	32466	32183	31616	31333	32325	31475	193	9550	1000	23600	50	1	19295620	6126	5.63	0.63	12	0.05	5641.00	50436.00	48900	20240617	-35.07	28400	20231101	11.80	48900	-35.07	20240617	30650	3.59	20240116	48900	-35.07	20240617	28400	11.80	20231101	0.26	N	049770	1000	192 억	2034691	N	N	280	N	N
148	20241004	130452	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	31750	-150	5	-0.47	234642150	7357	39.16	32350	32400	31700	41450	22350	31900	31893.73	10.54	1462	33033	32466	32183	31616	31333	32325	31475	193	9550	1000	23600	50	1	19295620	6126	5.63	0.63	12	0.04	5641.00	50436.00	48900	20240617	-35.07	28400	20231101	11.80	48900	-35.07	20240617	30650	3.59	20240116	48900	-35.07	20240617	28400	11.80	20231101	0.26	N	049770	1000	192 억	2034691	N	N	280	N	N
149	20241004	120451	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	31750	-150	5	-0.47	204810950	6417	34.16	32350	32400	31700	41450	22350	31900	31916.93	10.54	1472	33033	32466	32183	31616	31333	32325	31475	193	9550	1000	23600	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	30650	3.59	20240116	48900	-35.07	20240617	28400	11.80	20231101	0.26	N	049770	1000	192 억	2034691	N	N	280	N	N
150	20241004	110451	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	31950	50	2	0.16	160241350	5016	26.70	32350	32400	31700	41450	22350	31900	31946.04	10.54	1317	33033	32466	32183	31616	31333	32325	31475	193	9550	1000	23600	50	1	19295620	6165	5.66	0.63	12	0.03	5641.00	50436.00	48900	20240617	-34.66	28400	20231101	12.50	48900	-34.66	20240617	30650	4.24	20240116	48900	-34.66	20240617	28400	12.50	20231101	0.26	N	049770	1000	192 억	2034691	N	N	280	N	N
151	20241004	100446	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	32000	100	2	0.31	45842650	1431	7.62	32350	32400	31850	41450	22350	31900	32035.39	10.54	314	33033	32466	32183	31616	31333	32325	31475	193	9550	1000	23600	50	1	19295620	6175	5.67	0.63	12	0.01	5641.00	50436.00	48900	20240617	-34.56	28400	20231101	12.68	48900	-34.56	20240617	30650	4.40	20240116	48900	-34.56	20240617	28400	12.68	20231101	0.26	N	049770	1000	192 억	2034691	N	N	280	N	N
152	20241004	090447	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	32200	300	2	0.94	5933750	184	0.98	32350	32350	31900	41450	22350	31900	32248.64	10.54	-19	33033	32466	32183	31616	31333	32325	31475	193	9550	1000	23600	50	1	19295620	6213	5.71	0.64	12	0.00	5641.00	50436.00	48900	20240617	-34.15	28400	20231101	13.38	48900	-34.15	20240617	30650	5.06	20240116	48900	-34.15	20240617	28400	13.38	20231101	0.26	N	049770	1000	192 억	2034691	N	N	280	N	N
153	20241002	160445	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	31900	-850	5	-2.60	604005500	18776	125.15	32750	32750	31900	42550	22950	32750	32169.18	10.54	-3285	33916	33332	32616	32032	31316	32975	31675	193	9800	1000	24230	50	1	19295620	6155	5.66	0.63	12	0.10	5641.00	50436.00	48900	20240617	-34.76	28400	20231101	12.32	48900	-34.76	20240617	30650	4.08	20240116	48900	-34.76	20240617	28400	12.32	20231101	0.26	N	049770	1000	192 억	2033747	N	N	280	N	N
154	20241002	150454	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	32000	-750	5	-2.29	577061850	17933	119.53	32750	32750	31950	42550	22950	32750	32178.77	10.54	-2751	33916	33332	32616	32032	31316	32975	31675	193	9800	1000	24230	50	1	19295620	6175	5.67	0.63	12	0.09	5641.00	50436.00	48900	20240617	-34.56	28400	20231101	12.68	48900	-34.56	20240617	30650	4.40	20240116	48900	-34.56	20240617	28400	12.68	20231101	0.26	N	049770	1000	192 억	2033747	N	N	278	N	N
155	20241002	140452	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	32150	-600	5	-1.83	515347800	16008	106.70	32750	32750	32000	42550	22950	32750	32193.14	10.54	-1832	33916	33332	32616	32032	31316	32975	31675	193	9800	1000	24230	50	1	19295620	6204	5.70	0.64	12	0.08	5641.00	50436.00	48900	20240617	-34.25	28400	20231101	13.20	48900	-34.25	20240617	30650	4.89	20240116	48900	-34.25	20240617	28400	13.20	20231101	0.26	N	049770	1000	192 억	2033747	N	N	278	N	N
156	20241002	130449	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	32100	-650	5	-1.98	466351400	14482	96.53	32750	32750	32000	42550	22950	32750	32202.14	10.54	-576	33916	33332	32616	32032	31316	32975	31675	193	9800	1000	24230	50	1	19295620	6194	5.69	0.64	12	0.08	5641.00	50436.00	48900	20240617	-34.36	28400	20231101	13.03	48900	-34.36	20240617	30650	4.73	20240116	48900	-34.36	20240617	28400	13.03	20231101	0.26	N	049770	1000	192 억	2033747	N	N	278	N	N
157	20241002	120445	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	32050	-700	5	-2.14	430431700	13364	89.08	32750	32750	32000	42550	22950	32750	32208.30	10.54	-1	33916	33332	32616	32032	31316	32975	31675	193	9800	1000	24230	50	1	19295620	6184	5.68	0.64	12	0.07	5641.00	50436.00	48900	20240617	-34.46	28400	20231101	12.85	48900	-34.46	20240617	30650	4.57	20240116	48900	-34.46	20240617	28400	12.85	20231101	0.26	N	049770	1000	192 억	2033747	N	N	278	N	N
158	20241002	110440	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	32300	-450	5	-1.37	323448100	10035	66.89	32750	32750	32000	42550	22950	32750	32232.00	10.54	-239	33916	33332	32616	32032	31316	32975	31675	193	9800	1000	24230	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	30650	5.38	20240116	48900	-33.95	20240617	28400	13.73	20231101	0.26	N	049770	1000	192 억	2033747	N	N	278	N	N
159	20241002	100440	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	32300	-450	5	-1.37	277078100	8598	57.31	32750	32750	32000	42550	22950	32750	32225.88	10.54	348	33916	33332	32616	32032	31316	32975	31675	193	9800	1000	24230	50	1	19295620	6232	5.73	0.64	12	0.04	5641.00	50436.00	48900	20240617	-33.95	28400	20231101	13.73	48900	-33.95	20240617	30650	5.38	20240116	48900	-33.95	20240617	28400	13.73	20231101	0.26	N	049770	1000	192 억	2033747	N	N	278	N	N
160	20241002	090438	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	32200	-550	5	-1.68	35235100	1091	7.27	32750	32750	32150	42550	22950	32750	32296.15	10.54	-69	33916	33332	32616	32032	31316	32975	31675	193	9800	1000	24230	50	1	19295620	6213	5.71	0.64	12	0.01	5641.00	50436.00	48900	20240617	-34.15	28400	20231101	13.38	48900	-34.15	20240617	30650	5.06	20240116	48900	-34.15	20240617	28400	13.38	20231101	0.26	N	049770	1000	192 억	2033747	N	N	278	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History