KissMeData/003920/price/prices-20241101.csv at bf9eeb39e8ed2cfbfa80f062e0a4eef34496c03f

Files

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

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

71 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241129	160156	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	68100	200	2	0.29	1373266700	19990	104.91	68500	69100	67900	88200	47600	67900	68697.68	6.63	0	-2871	69833	68866	68233	67266	66633	68550	66950	36	20300	500	50240	100	1	6797310	4629	-9.22	0.89	12	0.29	-7385.00	76232.00	72000	20241105	-5.42	44200	20231207	54.07	72000	-5.42	20241105	46500	46.45	20240909	720000	-90.54	20241105	61300	11.09	20241120	0.13	N	003920	500	36 억	450972	N	N	732	N	N
3	20241129	150158	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	68200	300	2	0.44	1290110100	18769	98.50	68500	69100	67900	88200	47600	67900	68736.22	6.63	0	-2849	69833	68866	68233	67266	66633	68550	66950	36	20300	500	50240	100	1	6797310	4636	-9.23	0.89	12	0.28	-7385.00	76232.00	72000	20241105	-5.28	44200	20231207	54.30	72000	-5.28	20241105	46500	46.67	20240909	720000	-90.53	20241105	61300	11.26	20241120	0.13	N	003920	500	36 억	450972	N	N	0	N	N
4	20241129	140156	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	68700	800	2	1.18	1053593600	15314	80.37	68500	69100	68200	88200	47600	67900	68799.37	6.63	0	-1906	69833	68866	68233	67266	66633	68550	66950	36	20300	500	50240	100	1	6797310	4670	-9.30	0.90	12	0.23	-7385.00	76232.00	72000	20241105	-4.58	44200	20231207	55.43	72000	-4.58	20241105	46500	47.74	20240909	720000	-90.46	20241105	61300	12.07	20241120	0.13	N	003920	500	36 억	450972	N	N	0	N	N
5	20241129	130157	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	68700	800	2	1.18	853503900	12408	65.12	68500	69100	68200	88200	47600	67900	68786.58	6.63	0	-219	69833	68866	68233	67266	66633	68550	66950	36	20300	500	50240	100	1	6797310	4670	-9.30	0.90	12	0.18	-7385.00	76232.00	72000	20241105	-4.58	44200	20231207	55.43	72000	-4.58	20241105	46500	47.74	20240909	720000	-90.46	20241105	61300	12.07	20241120	0.13	N	003920	500	36 억	450972	N	N	0	N	N
6	20241129	120158	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	68700	800	2	1.18	680505300	9899	51.95	68500	69100	68200	88200	47600	67900	68744.85	6.63	0	390	69833	68866	68233	67266	66633	68550	66950	36	20300	500	50240	100	1	6797310	4670	-9.30	0.90	12	0.15	-7385.00	76232.00	72000	20241105	-4.58	44200	20231207	55.43	72000	-4.58	20241105	46500	47.74	20240909	720000	-90.46	20241105	61300	12.07	20241120	0.13	N	003920	500	36 억	450972	N	N	0	N	N
7	20241129	110157	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	68800	900	2	1.33	419161500	6097	32.00	68500	69000	68400	88200	47600	67900	68748.81	6.63	0	346	69833	68866	68233	67266	66633	68550	66950	36	20300	500	50240	100	1	6797310	4677	-9.32	0.90	12	0.09	-7385.00	76232.00	72000	20241105	-4.44	44200	20231207	55.66	72000	-4.44	20241105	46500	47.96	20240909	720000	-90.44	20241105	61300	12.23	20241120	0.13	N	003920	500	36 억	450972	N	N	0	N	N
8	20241129	100158	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	68800	900	2	1.33	263596200	3835	20.13	68500	69000	68400	88200	47600	67900	68734.34	6.63	0	341	69833	68866	68233	67266	66633	68550	66950	36	20300	500	50240	100	1	6797310	4677	-9.32	0.90	12	0.06	-7385.00	76232.00	72000	20241105	-4.44	44200	20231207	55.66	72000	-4.44	20241105	46500	47.96	20240909	720000	-90.44	20241105	61300	12.23	20241120	0.13	N	003920	500	36 억	450972	N	N	0	N	N
9	20241129	090158	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	68600	700	2	1.03	11245100	164	0.86	68500	68600	68500	88200	47600	67900	68567.68	6.63	0	-109	69833	68866	68233	67266	66633	68550	66950	36	20300	500	50240	100	1	6797310	4663	-9.29	0.90	12	0.00	-7385.00	76232.00	72000	20241105	-4.72	44200	20231207	55.20	72000	-4.72	20241105	46500	47.53	20240909	720000	-90.47	20241105	61300	11.91	20241120	0.13	N	003920	500	36 억	450972	N	N	0	N	N
10	20241128	160156	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	67900	200	2	0.30	1304840500	19055	87.00	68300	69200	67600	88000	47400	67700	68477.59	6.69	0	-4199	70366	69032	67866	66532	65366	69700	67200	36	20300	500	50090	100	1	6797310	4615	-9.19	0.89	12	0.28	-7385.00	76232.00	72000	20241105	-5.69	44200	20231207	53.62	72000	-5.69	20241105	46500	46.02	20240909	720000	-90.57	20241105	61300	10.77	20241120	0.13	N	003920	500	36 억	454825	N	N	5	N	N
11	20241128	150200	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	68300	600	2	0.89	1234642700	18022	82.28	68300	69200	67600	88000	47400	67700	68507.53	6.69	0	-3798	70366	69032	67866	66532	65366	69700	67200	36	20300	500	50090	100	1	6797310	4643	-9.25	0.90	12	0.27	-7385.00	76232.00	72000	20241105	-5.14	44200	20231207	54.52	72000	-5.14	20241105	46500	46.88	20240909	720000	-90.51	20241105	61300	11.42	20241120	0.13	N	003920	500	36 억	454825	N	N	5	N	N
12	20241128	140158	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	68500	800	2	1.18	1118116300	16321	74.52	68300	69200	67600	88000	47400	67700	68507.83	6.69	0	-3469	70366	69032	67866	66532	65366	69700	67200	36	20300	500	50090	100	1	6797310	4656	-9.28	0.90	12	0.24	-7385.00	76232.00	72000	20241105	-4.86	44200	20231207	54.98	72000	-4.86	20241105	46500	47.31	20240909	720000	-90.49	20241105	61300	11.75	20241120	0.13	N	003920	500	36 억	454825	N	N	5	N	N
13	20241128	130157	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	68400	700	2	1.03	984028300	14363	65.58	68300	69200	67600	88000	47400	67700	68511.33	6.69	0	-2972	70366	69032	67866	66532	65366	69700	67200	36	20300	500	50090	100	1	6797310	4649	-9.26	0.90	12	0.21	-7385.00	76232.00	72000	20241105	-5.00	44200	20231207	54.75	72000	-5.00	20241105	46500	47.10	20240909	720000	-90.50	20241105	61300	11.58	20241120	0.13	N	003920	500	36 억	454825	N	N	5	N	N
14	20241128	120158	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	68300	600	2	0.89	805536500	11741	53.61	68300	69200	68000	88000	47400	67700	68608.85	6.69	0	-1392	70366	69032	67866	66532	65366	69700	67200	36	20300	500	50090	100	1	6797310	4643	-9.25	0.90	12	0.17	-7385.00	76232.00	72000	20241105	-5.14	44200	20231207	54.52	72000	-5.14	20241105	46500	46.88	20240909	720000	-90.51	20241105	61300	11.42	20241120	0.13	N	003920	500	36 억	454825	N	N	5	N	N
15	20241128	110157	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	68300	600	2	0.89	637033300	9277	42.36	68300	69200	68000	88000	47400	67700	68668.03	6.69	0	-196	70366	69032	67866	66532	65366	69700	67200	36	20300	500	50090	100	1	6797310	4643	-9.25	0.90	12	0.14	-7385.00	76232.00	72000	20241105	-5.14	44200	20231207	54.52	72000	-5.14	20241105	46500	46.88	20240909	720000	-90.51	20241105	61300	11.42	20241120	0.13	N	003920	500	36 억	454825	N	N	5	N	N
16	20241128	100158	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	68300	600	2	0.89	460052000	6691	30.55	68300	69200	68000	88000	47400	67700	68756.84	6.69	0	680	70366	69032	67866	66532	65366	69700	67200	36	20300	500	50090	100	1	6797310	4643	-9.25	0.90	12	0.10	-7385.00	76232.00	72000	20241105	-5.14	44200	20231207	54.52	72000	-5.14	20241105	46500	46.88	20240909	720000	-90.51	20241105	61300	11.42	20241120	0.13	N	003920	500	36 억	454825	N	N	5	N	N
17	20241128	090157	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	68400	700	2	1.03	5328800	78	0.36	68300	68400	68000	88000	47400	67700	68317.95	6.69	0	-31	70366	69032	67866	66532	65366	69700	67200	36	20300	500	50090	100	1	6797310	4649	-9.26	0.90	12	0.00	-7385.00	76232.00	72000	20241105	-5.00	44200	20231207	54.75	72000	-5.00	20241105	46500	47.10	20240909	720000	-90.50	20241105	61300	11.58	20241120	0.13	N	003920	500	36 억	454825	N	N	5	N	N
18	20241127	160156	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	67700	1100	2	1.65	1500351100	21901	130.50	66800	69200	66700	86500	46700	66600	68506.53	6.91	0	-7432	67733	67166	66433	65866	65133	67450	66150	36	19900	500	49280	100	1	6797310	4602	-9.17	0.89	12	0.32	-7385.00	76232.00	72000	20241105	-5.97	44200	20231207	53.17	72000	-5.97	20241105	46500	45.59	20240909	720000	-90.60	20241105	61300	10.44	20241120	0.13	N	003920	500	36 억	469701	N	N	5	N	N
19	20241127	150157	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	68100	1500	2	2.25	1431112900	20879	124.41	66800	69200	66700	86500	46700	66600	68543.17	6.91	0	-6665	67733	67166	66433	65866	65133	67450	66150	36	19900	500	49280	100	1	6797310	4629	-9.22	0.89	12	0.31	-7385.00	76232.00	72000	20241105	-5.42	44200	20231207	54.07	72000	-5.42	20241105	46500	46.45	20240909	720000	-90.54	20241105	61300	11.09	20241120	0.13	N	003920	500	36 억	469701	N	N	0	N	N
20	20241127	140157	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	68600	2000	2	3.00	1243336200	18136	108.07	66800	69200	66700	86500	46700	66600	68556.25	6.91	0	-5230	67733	67166	66433	65866	65133	67450	66150	36	19900	500	49280	100	1	6797310	4663	-9.29	0.90	12	0.27	-7385.00	76232.00	72000	20241105	-4.72	44200	20231207	55.20	72000	-4.72	20241105	46500	47.53	20240909	720000	-90.47	20241105	61300	11.91	20241120	0.13	N	003920	500	36 억	469701	N	N	0	N	N
21	20241127	130155	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	68600	2000	2	3.00	1076919100	15715	93.64	66800	69200	66700	86500	46700	66600	68528.10	6.91	0	-4048	67733	67166	66433	65866	65133	67450	66150	36	19900	500	49280	100	1	6797310	4663	-9.29	0.90	12	0.23	-7385.00	76232.00	72000	20241105	-4.72	44200	20231207	55.20	72000	-4.72	20241105	46500	47.53	20240909	720000	-90.47	20241105	61300	11.91	20241120	0.13	N	003920	500	36 억	469701	N	N	0	N	N
22	20241127	120156	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	68400	1800	2	2.70	913283700	13330	79.43	66800	69200	66700	86500	46700	66600	68513.41	6.91	0	-2947	67733	67166	66433	65866	65133	67450	66150	36	19900	500	49280	100	1	6797310	4649	-9.26	0.90	12	0.20	-7385.00	76232.00	72000	20241105	-5.00	44200	20231207	54.75	72000	-5.00	20241105	46500	47.10	20240909	720000	-90.50	20241105	61300	11.58	20241120	0.13	N	003920	500	36 억	469701	N	N	0	N	N
23	20241127	110157	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	68500	1900	2	2.85	676910600	9880	58.87	66800	69200	66700	86500	46700	66600	68513.22	6.91	0	-1121	67733	67166	66433	65866	65133	67450	66150	36	19900	500	49280	100	1	6797310	4656	-9.28	0.90	12	0.15	-7385.00	76232.00	72000	20241105	-4.86	44200	20231207	54.98	72000	-4.86	20241105	46500	47.31	20240909	720000	-90.49	20241105	61300	11.75	20241120	0.13	N	003920	500	36 억	469701	N	N	0	N	N
24	20241127	100155	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	68800	2200	2	3.30	397918900	5800	34.56	66800	69200	66700	86500	46700	66600	68606.71	6.91	0	-120	67733	67166	66433	65866	65133	67450	66150	36	19900	500	49280	100	1	6797310	4677	-9.32	0.90	12	0.09	-7385.00	76232.00	72000	20241105	-4.44	44200	20231207	55.66	72000	-4.44	20241105	46500	47.96	20240909	720000	-90.44	20241105	61300	12.23	20241120	0.13	N	003920	500	36 억	469701	N	N	0	N	N
25	20241127	090157	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	66600	0	3	0.00	0	0	0.00	0	0	0	86500	46700	66600	0.00	6.91	0	0	67733	67166	66433	65866	65133	67450	66150	36	19900	500	49280	100	1	6797310	4527	-9.02	0.87	12	0.00	-7385.00	76232.00	72000	20241105	-7.50	44200	20231207	50.68	72000	-7.50	20241105	46500	43.23	20240909	720000	-90.75	20241105	61300	8.65	20241120	0.13	N	003920	500	36 억	469701	N	N	0	N	N
26	20241126	160157	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	66600	400	2	0.60	1116186200	16778	56.03	66200	67000	65700	86000	46400	66200	66526.77	6.95	0	-2245	68600	67400	65700	64500	62800	68000	65100	36	19800	500	48980	100	1	6797310	4527	-9.02	0.87	12	0.25	-7385.00	76232.00	72000	20241105	-7.50	44200	20231207	50.68	72000	-7.50	20241105	46500	43.23	20240909	720000	-90.75	20241105	61300	8.65	20241120	0.14	N	003920	500	36 억	472250	N	N	0	N	N
27	20241126	150156	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	66500	300	2	0.45	1087088400	16341	54.57	66200	67000	65700	86000	46400	66200	66525.21	6.95	0	-2402	68600	67400	65700	64500	62800	68000	65100	36	19800	500	48980	100	1	6797310	4520	-9.00	0.87	12	0.24	-7385.00	76232.00	72000	20241105	-7.64	44200	20231207	50.45	72000	-7.64	20241105	46500	43.01	20240909	720000	-90.76	20241105	61300	8.48	20241120	0.14	N	003920	500	36 억	472250	N	N	0	N	N
28	20241126	140155	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	66800	600	2	0.91	954574500	14353	47.93	66200	67000	65700	86000	46400	66200	66506.97	6.95	0	-2480	68600	67400	65700	64500	62800	68000	65100	36	19800	500	48980	100	1	6797310	4541	-9.05	0.88	12	0.21	-7385.00	76232.00	72000	20241105	-7.22	44200	20231207	51.13	72000	-7.22	20241105	46500	43.66	20240909	720000	-90.72	20241105	61300	8.97	20241120	0.14	N	003920	500	36 억	472250	N	N	0	N	N
29	20241126	130156	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	66600	400	2	0.60	803151900	12080	40.34	66200	67000	65700	86000	46400	66200	66486.08	6.95	0	-1812	68600	67400	65700	64500	62800	68000	65100	36	19800	500	48980	100	1	6797310	4527	-9.02	0.87	12	0.18	-7385.00	76232.00	72000	20241105	-7.50	44200	20231207	50.68	72000	-7.50	20241105	46500	43.23	20240909	720000	-90.75	20241105	61300	8.65	20241120	0.14	N	003920	500	36 억	472250	N	N	0	N	N
30	20241126	120156	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	66300	100	2	0.15	615299100	9254	30.90	66200	67000	65700	86000	46400	66200	66490.07	6.95	0	-1233	68600	67400	65700	64500	62800	68000	65100	36	19800	500	48980	100	1	6797310	4507	-8.98	0.87	12	0.14	-7385.00	76232.00	72000	20241105	-7.92	44200	20231207	50.00	72000	-7.92	20241105	46500	42.58	20240909	720000	-90.79	20241105	61300	8.16	20241120	0.14	N	003920	500	36 억	472250	N	N	0	N	N
31	20241126	110158	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	66600	400	2	0.60	403909500	6075	20.29	66200	67000	65700	86000	46400	66200	66487.16	6.95	0	-646	68600	67400	65700	64500	62800	68000	65100	36	19800	500	48980	100	1	6797310	4527	-9.02	0.87	12	0.09	-7385.00	76232.00	72000	20241105	-7.50	44200	20231207	50.68	72000	-7.50	20241105	46500	43.23	20240909	720000	-90.75	20241105	61300	8.65	20241120	0.14	N	003920	500	36 억	472250	N	N	0	N	N
32	20241126	100158	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	66600	400	2	0.60	246954800	3718	12.42	66200	67000	65700	86000	46400	66200	66421.41	6.95	0	-435	68600	67400	65700	64500	62800	68000	65100	36	19800	500	48980	100	1	6797310	4527	-9.02	0.87	12	0.05	-7385.00	76232.00	72000	20241105	-7.50	44200	20231207	50.68	72000	-7.50	20241105	46500	43.23	20240909	720000	-90.75	20241105	61300	8.65	20241120	0.14	N	003920	500	36 억	472250	N	N	0	N	N
33	20241126	090156	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	66000	-200	5	-0.30	7462400	113	0.38	66200	66200	66000	86000	46400	66200	66038.94	6.95	0	-2	68600	67400	65700	64500	62800	68000	65100	36	19800	500	48980	100	1	6797310	4486	-8.94	0.87	12	0.00	-7385.00	76232.00	72000	20241105	-8.33	44200	20231207	49.32	72000	-8.33	20241105	46500	41.94	20240909	720000	-90.83	20241105	61300	7.67	20241120	0.14	N	003920	500	36 억	472250	N	N	0	N	N
34	20241125	160154	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	66200	2800	2	4.42	1982110400	29944	67.92	64200	66900	64000	82400	44400	63400	66193.88	7.11	0	-11198	66533	64966	63133	61566	59733	65750	62350	36	19000	500	46910	100	1	6797310	4500	-8.96	0.87	12	0.44	-7385.00	76232.00	72000	20241105	-8.06	44200	20231207	49.77	72000	-8.06	20241105	46500	42.37	20240909	720000	-90.81	20241105	61300	7.99	20241120	0.17	N	003920	500	36 억	483595	N	N	0	N	N
35	20241125	150156	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	65900	2500	2	3.94	1901477100	28724	65.15	64200	66900	64000	82400	44400	63400	66198.20	7.11	0	-10953	66533	64966	63133	61566	59733	65750	62350	36	19000	500	46910	100	1	6797310	4479	-8.92	0.86	12	0.42	-7385.00	76232.00	72000	20241105	-8.47	44200	20231207	49.10	72000	-8.47	20241105	46500	41.72	20240909	720000	-90.85	20241105	61300	7.50	20241120	0.17	N	003920	500	36 억	483595	N	N	0	N	N
36	20241125	140156	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	66200	2800	2	4.42	1678182800	25359	57.52	64200	66900	64000	82400	44400	63400	66177.01	7.11	0	-10049	66533	64966	63133	61566	59733	65750	62350	36	19000	500	46910	100	1	6797310	4500	-8.96	0.87	12	0.37	-7385.00	76232.00	72000	20241105	-8.06	44200	20231207	49.77	72000	-8.06	20241105	46500	42.37	20240909	720000	-90.81	20241105	61300	7.99	20241120	0.17	N	003920	500	36 억	483595	N	N	0	N	N
37	20241125	130155	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	66500	3100	2	4.89	1414594400	21399	48.54	64200	66900	64000	82400	44400	63400	66105.63	7.11	0	-8286	66533	64966	63133	61566	59733	65750	62350	36	19000	500	46910	100	1	6797310	4520	-9.00	0.87	12	0.31	-7385.00	76232.00	72000	20241105	-7.64	44200	20231207	50.45	72000	-7.64	20241105	46500	43.01	20240909	720000	-90.76	20241105	61300	8.48	20241120	0.17	N	003920	500	36 억	483595	N	N	0	N	N
38	20241125	120156	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	66600	3200	2	5.05	1128851200	17104	38.79	64200	66900	64000	82400	44400	63400	65999.25	7.11	0	-5614	66533	64966	63133	61566	59733	65750	62350	36	19000	500	46910	100	1	6797310	4527	-9.02	0.87	12	0.25	-7385.00	76232.00	72000	20241105	-7.50	44200	20231207	50.68	72000	-7.50	20241105	46500	43.23	20240909	720000	-90.75	20241105	61300	8.65	20241120	0.17	N	003920	500	36 억	483595	N	N	0	N	N
39	20241125	110156	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	66300	2900	2	4.57	833140900	12657	28.71	64200	66500	64000	82400	44400	63400	65824.52	7.11	0	-3613	66533	64966	63133	61566	59733	65750	62350	36	19000	500	46910	100	1	6797310	4507	-8.98	0.87	12	0.19	-7385.00	76232.00	72000	20241105	-7.92	44200	20231207	50.00	72000	-7.92	20241105	46500	42.58	20240909	720000	-90.79	20241105	61300	8.16	20241120	0.17	N	003920	500	36 억	483595	N	N	0	N	N
40	20241125	100154	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	65800	2400	2	3.79	503973500	7679	17.42	64200	66200	64000	82400	44400	63400	65630.10	7.11	0	-546	66533	64966	63133	61566	59733	65750	62350	36	19000	500	46910	100	1	6797310	4473	-8.91	0.86	12	0.11	-7385.00	76232.00	72000	20241105	-8.61	44200	20231207	48.87	72000	-8.61	20241105	46500	41.51	20240909	720000	-90.86	20241105	61300	7.34	20241120	0.17	N	003920	500	36 억	483595	N	N	0	N	N
41	20241125	090153	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	64000	600	2	0.95	18015800	281	0.64	64200	64200	64000	82400	44400	63400	64113.17	7.11	0	-26	66533	64966	63133	61566	59733	65750	62350	36	19000	500	46910	100	1	6797310	4350	-8.67	0.84	12	0.00	-7385.00	76232.00	72000	20241105	-11.11	44200	20231207	44.80	72000	-11.11	20241105	46500	37.63	20240909	720000	-91.11	20241105	61300	4.40	20241120	0.17	N	003920	500	36 억	483595	N	N	0	N	N
42	20241122	160151	55	60.00	KOSPI	신저가	음식료품	N	N	N	Y	60	N	63400	1800	2	2.92	2779038400	43882	80.99	62900	64700	61300	80000	43200	61600	63329.80	7.24	0	-14066	71666	66632	64066	59032	56466	65350	57750	36	18400	500	45580	100	1	6797310	4309	-8.58	0.83	12	0.65	-7385.00	76232.00	72000	20241105	-11.94	44200	20231207	43.44	72000	-11.94	20241105	46500	36.34	20240909	720000	-91.19	20241105	61300	3.43	20241122	0.34	N	003920	500	36 억	492363	N	N	0	N	N
43	20241122	150149	55	60.00	KOSPI	신저가	음식료품	N	N	N	Y	60	N	63600	2000	2	3.25	2586248200	40836	75.37	62900	64700	61300	80000	43200	61600	63332.55	7.24	0	-13386	71666	66632	64066	59032	56466	65350	57750	36	18400	500	45580	100	1	6797310	4323	-8.61	0.83	12	0.60	-7385.00	76232.00	72000	20241105	-11.67	44200	20231207	43.89	72000	-11.67	20241105	46500	36.77	20240909	720000	-91.17	20241105	61300	3.75	20241122	0.34	N	003920	500	36 억	492363	N	N	0	N	N
44	20241122	140151	55	60.00	KOSPI	신저가	음식료품	N	N	N	Y	60	N	64000	2400	2	3.90	1884386600	29921	55.23	62900	64400	61300	80000	43200	61600	62978.73	7.24	0	-8523	71666	66632	64066	59032	56466	65350	57750	36	18400	500	45580	100	1	6797310	4350	-8.67	0.84	12	0.44	-7385.00	76232.00	72000	20241105	-11.11	44200	20231207	44.80	72000	-11.11	20241105	46500	37.63	20240909	720000	-91.11	20241105	61300	4.40	20241122	0.34	N	003920	500	36 억	492363	N	N	0	N	N
45	20241122	130150	55	60.00	KOSPI	신저가	음식료품	N	N	N	Y	60	N	63000	1400	2	2.27	1572945100	24993	46.13	62900	64400	61300	80000	43200	61600	62935.43	7.24	0	-7176	71666	66632	64066	59032	56466	65350	57750	36	18400	500	45580	100	1	6797310	4282	-8.53	0.83	12	0.37	-7385.00	76232.00	72000	20241105	-12.50	44200	20231207	42.53	72000	-12.50	20241105	46500	35.48	20240909	720000	-91.25	20241105	61300	2.77	20241122	0.34	N	003920	500	36 억	492363	N	N	0	N	N
46	20241122	120150	55	60.00	KOSPI	신저가	음식료품	N	N	N	Y	60	N	62900	1300	2	2.11	1210255700	19217	35.47	62900	64400	61300	80000	43200	61600	62978.39	7.24	0	-5657	71666	66632	64066	59032	56466	65350	57750	36	18400	500	45580	100	1	6797310	4276	-8.52	0.83	12	0.28	-7385.00	76232.00	72000	20241105	-12.64	44200	20231207	42.31	72000	-12.64	20241105	46500	35.27	20240909	720000	-91.26	20241105	61300	2.61	20241122	0.34	N	003920	500	36 억	492363	N	N	0	N	N
47	20241122	110150	55	60.00	KOSPI	신저가	음식료품	N	N	N	Y	60	N	63100	1500	2	2.44	869767500	13807	25.48	62900	64400	61300	80000	43200	61600	62994.68	7.24	0	-3750	71666	66632	64066	59032	56466	65350	57750	36	18400	500	45580	100	1	6797310	4289	-8.54	0.83	12	0.20	-7385.00	76232.00	72000	20241105	-12.36	44200	20231207	42.76	72000	-12.36	20241105	46500	35.70	20240909	720000	-91.24	20241105	61300	2.94	20241122	0.34	N	003920	500	36 억	492363	N	N	0	N	N
48	20241122	100152	55	60.00	KOSPI	신저가	음식료품	N	N	N	Y	60	N	62900	1300	2	2.11	642623100	10215	18.85	62900	64400	61300	80000	43200	61600	62909.75	7.24	0	-1724	71666	66632	64066	59032	56466	65350	57750	36	18400	500	45580	100	1	6797310	4276	-8.52	0.83	12	0.15	-7385.00	76232.00	72000	20241105	-12.64	44200	20231207	42.31	72000	-12.64	20241105	46500	35.27	20240909	720000	-91.26	20241105	61300	2.61	20241122	0.34	N	003920	500	36 억	492363	N	N	0	N	N
49	20241122	090150	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	63000	1400	2	2.27	20359200	323	0.60	62900	63600	62900	80000	43200	61600	63031.58	7.24	0	-241	71666	66632	64066	59032	56466	65350	57750	36	18400	500	45580	100	1	6797310	4282	-8.53	0.83	12	0.00	-7385.00	76232.00	72000	20241105	-12.50	44200	20231207	42.53	72000	-12.50	20241105	46500	35.48	20240909	720000	-91.25	20241105	61300	2.77	20241120	0.34	N	003920	500	36 억	492363	N	N	0	N	N
50	20241121	160149	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	61600	-6100	5	-9.01	3464172900	54126	69.88	67700	69100	61500	88000	47400	67700	64002.68	7.52	410	-20554	75833	71766	66533	62466	57233	69150	59850	36	20300	500	50090	100	1	6797310	4187	-8.34	0.81	12	0.80	-7385.00	76232.00	72000	20241105	-14.44	44200	20231207	39.37	72000	-14.44	20241105	46500	32.47	20240909	720000	-91.44	20241105	61300	0.49	20241120	0.20	N	003920	500	36 억	510866	N	N	12	N	N
51	20241121	150152	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	62500	-5200	5	-7.68	2896004200	44975	58.07	67700	69100	62500	88000	47400	67700	64391.42	7.52	410	-18609	75833	71766	66533	62466	57233	69150	59850	36	20300	500	50090	100	1	6797310	4248	-8.46	0.82	12	0.66	-7385.00	76232.00	72000	20241105	-13.19	44200	20231207	41.40	72000	-13.19	20241105	46500	34.41	20240909	720000	-91.32	20241105	61300	1.96	20241120	0.20	N	003920	500	36 억	510866	N	N	12	N	N
52	20241121	140152	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	64400	-3300	5	-4.87	2317100400	35890	46.34	67700	69100	62700	88000	47400	67700	64561.17	7.52	410	-15143	75833	71766	66533	62466	57233	69150	59850	36	20300	500	50090	100	1	6797310	4377	-8.72	0.84	12	0.53	-7385.00	76232.00	72000	20241105	-10.56	44200	20231207	45.70	72000	-10.56	20241105	46500	38.49	20240909	720000	-91.06	20241105	61300	5.06	20241120	0.20	N	003920	500	36 억	510866	N	N	12	N	N
53	20241121	130152	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	64200	-3500	5	-5.17	2132028200	33022	42.64	67700	69100	62700	88000	47400	67700	64563.87	7.52	410	-13361	75833	71766	66533	62466	57233	69150	59850	36	20300	500	50090	100	1	6797310	4364	-8.69	0.84	12	0.49	-7385.00	76232.00	72000	20241105	-10.83	44200	20231207	45.25	72000	-10.83	20241105	46500	38.06	20240909	720000	-91.08	20241105	61300	4.73	20241120	0.20	N	003920	500	36 억	510866	N	N	12	N	N
54	20241121	120150	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	64100	-3600	5	-5.32	1797193900	27792	35.88	67700	69100	62700	88000	47400	67700	64665.87	7.52	410	-11689	75833	71766	66533	62466	57233	69150	59850	36	20300	500	50090	100	1	6797310	4357	-8.68	0.84	12	0.41	-7385.00	76232.00	72000	20241105	-10.97	44200	20231207	45.02	72000	-10.97	20241105	46500	37.85	20240909	720000	-91.10	20241105	61300	4.57	20241120	0.20	N	003920	500	36 억	510866	N	N	12	N	N
55	20241121	110150	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	64000	-3700	5	-5.47	1529628400	23627	30.51	67700	69100	62700	88000	47400	67700	64740.69	7.52	410	-9627	75833	71766	66533	62466	57233	69150	59850	36	20300	500	50090	100	1	6797310	4350	-8.67	0.84	12	0.35	-7385.00	76232.00	72000	20241105	-11.11	44200	20231207	44.80	72000	-11.11	20241105	46500	37.63	20240909	720000	-91.11	20241105	61300	4.40	20241120	0.20	N	003920	500	36 억	510866	N	N	12	N	N
56	20241121	100151	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	64900	-2800	5	-4.14	695977200	10538	13.61	67700	69100	63800	88000	47400	67700	66044.52	7.52	410	-4239	75833	71766	66533	62466	57233	69150	59850	36	20300	500	50090	100	1	6797310	4411	-8.79	0.85	12	0.16	-7385.00	76232.00	72000	20241105	-9.86	44200	20231207	46.83	72000	-9.86	20241105	46500	39.57	20240909	720000	-90.99	20241105	61300	5.87	20241120	0.20	N	003920	500	36 억	510866	N	N	12	N	N
57	20241121	090151	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	68000	300	2	0.44	13751800	203	0.26	67700	68000	67700	88000	47400	67700	67742.86	7.52	410	5	75833	71766	66533	62466	57233	69150	59850	36	20300	500	50090	100	1	6797310	4622	-9.21	0.89	12	0.00	-7385.00	76232.00	72000	20241105	-5.56	44200	20231207	53.85	72000	-5.56	20241105	46500	46.24	20240909	720000	-90.56	20241105	61300	10.93	20241120	0.20	N	003920	500	36 억	510866	N	N	12	N	N
58	20241120	160150	55	60.00	KOSPI	신저가	음식료품	N	N	N	Y	60	N	67700	-1000	5	-1.46	5057680300	77428	0.00	68300	70600	61300	89300	48100	68700	65320.92	7.59	464049	2075	68700	68700	68700	68700	68700	68700	68700	36	20600	500	50830	100	1	6797310	4602	-7.45	0.71	12	1.14	-9082.00	94775.00	72000	20241105	-5.97	44200	20231207	53.17	72000	-5.97	20241105	46500	45.59	20240909	720000	-90.60	20241105	61300	10.44	20241120	0.92	N	003920	500	36 억	515610	N	N	12	N	N
59	20241120	150151	55	60.00	KOSPI	신저가	음식료품	N	N	N	Y	60	N	67100	-1600	5	-2.33	4869230100	74637	0.00	68300	70600	61300	89300	48100	68700	65238.82	7.59	464049	2097	68700	68700	68700	68700	68700	68700	68700	36	20600	500	50830	100	1	6797310	4561	-7.39	0.71	12	1.10	-9082.00	94775.00	72000	20241105	-6.81	44200	20231207	51.81	72000	-6.81	20241105	46500	44.30	20240909	720000	-90.68	20241105	61300	9.46	20241120	0.92	N	003920	500	36 억	515610	N	N	0	N	N
60	20241120	140153	55	60.00	KOSPI	신저가	음식료품	N	N	N	Y	60	N	69800	1100	2	1.60	4422447700	68096	0.00	68300	70600	61300	89300	48100	68700	64944.31	7.59	464049	1953	68700	68700	68700	68700	68700	68700	68700	36	20600	500	50830	100	1	6797310	4745	-7.69	0.74	12	1.00	-9082.00	94775.00	72000	20241105	-3.06	44200	20231207	57.92	72000	-3.06	20241105	46500	50.11	20240909	720000	-90.31	20241105	61300	13.87	20241120	0.92	N	003920	500	36 억	515610	N	N	0	N	N
61	20241120	130153	55	60.00	KOSPI	신저가	음식료품	N	N	N	Y	60	N	69400	700	2	1.02	4027401200	62448	0.00	68300	70000	61300	89300	48100	68700	64492.08	7.59	464049	1457	68700	68700	68700	68700	68700	68700	68700	36	20600	500	50830	100	1	6797310	4717	-7.64	0.73	12	0.92	-9082.00	94775.00	72000	20241105	-3.61	44200	20231207	57.01	72000	-3.61	20241105	46500	49.25	20240909	720000	-90.36	20241105	61300	13.21	20241120	0.92	N	003920	500	36 억	515610	N	N	0	N	N
62	20241120	120152	55	60.00	KOSPI	신저가	음식료품	N	N	N	Y	60	N	69300	600	2	0.87	3788757600	58992	0.00	68300	70000	61300	89300	48100	68700	64224.94	7.59	464049	396	68700	68700	68700	68700	68700	68700	68700	36	20600	500	50830	100	1	6797310	4711	-7.63	0.73	12	0.87	-9082.00	94775.00	72000	20241105	-3.75	44200	20231207	56.79	72000	-3.75	20241105	46500	49.03	20240909	720000	-90.38	20241105	61300	13.05	20241120	0.92	N	003920	500	36 억	515610	N	N	0	N	N
63	20241120	110153	55	60.00	KOSPI	신저가	음식료품	N	N	N	Y	60	N	69300	600	2	0.87	3394517900	53273	0.00	68300	69500	61300	89300	48100	68700	63719.29	7.59	464049	-477	68700	68700	68700	68700	68700	68700	68700	36	20600	500	50830	100	1	6797310	4711	-7.63	0.73	12	0.78	-9082.00	94775.00	72000	20241105	-3.75	44200	20231207	56.79	72000	-3.75	20241105	46500	49.03	20240909	720000	-90.38	20241105	61300	13.05	20241120	0.92	N	003920	500	36 억	515610	N	N	0	N	N
64	20241120	100152	55	60.00	KOSPI	신저가	음식료품	N	N	N	Y	60	N	64600	-4100	5	-5.97	2909208500	46008	0.00	68300	68300	61300	89300	48100	68700	63232.67	7.59	464049	-2193	68700	68700	68700	68700	68700	68700	68700	36	20600	500	50830	100	1	6797310	4391	-7.11	0.68	12	0.68	-9082.00	94775.00	72000	20241105	-10.28	44200	20231207	46.15	72000	-10.28	20241105	46500	38.92	20240909	720000	-91.03	20241105	61300	5.38	20241120	0.92	N	003920	500	36 억	515610	N	N	0	N	N
65	20241120	090152	55	60.00	KOSPI	신저가	음식료품	N	N	N	Y	60	N	66500	-2200	5	-3.20	91561600	1352	0.00	68300	68300	66500	89300	48100	68700	67723.08	7.59	464049	-75	68700	68700	68700	68700	68700	68700	68700	36	20600	500	50830	100	1	6797310	4520	-7.32	0.70	12	0.02	-9082.00	94775.00	72000	20241105	-7.64	44200	20231207	50.45	72000	-7.64	20241105	46500	43.01	20240909	720000	-90.76	20241105	66500	0.00	20241120	0.92	N	003920	500	36 억	515610	N	N	0	N	N
66	20241119	160148	58	60.00	KOSPI		음식료품	N	N	N	Y	60	N	687000	0	3	0.00	0	0	0.00	0	0	0	893000	481000	687000	0.00	7.59	0	0	687000	687000	687000	687000	687000	687000	687000	36	206000	5000	0	1000	1	679731	4670	-75.64	7.25	12	0.00	-9082.00	94775.00	720000	20241105	-4.58	442000	20231207	55.43	720000	-4.58	20241105	465000	47.74	20240909	720000	-4.58	20241105	442000	55.43	20231207	0.34	N	003920	5000	36 억	51561	N	N	0	N	N
67	20241119	150149	58	60.00	KOSPI		음식료품	N	N	N	Y	60	N	687000	0	3	0.00	0	0	0.00	0	0	0	893000	481000	687000	0.00	7.59	0	0	687000	687000	687000	687000	687000	687000	687000	36	206000	5000	0	1000	1	679731	4670	-75.64	7.25	12	0.00	-9082.00	94775.00	720000	20241105	-4.58	442000	20231207	55.43	720000	-4.58	20241105	465000	47.74	20240909	720000	-4.58	20241105	442000	55.43	20231207	0.34	N	003920	5000	36 억	51561	N	N	0	N	N
68	20241119	140148	58	60.00	KOSPI		음식료품	N	N	N	Y	60	N	687000	0	3	0.00	0	0	0.00	0	0	0	893000	481000	687000	0.00	7.59	0	0	687000	687000	687000	687000	687000	687000	687000	36	206000	5000	0	1000	1	679731	4670	-75.64	7.25	12	0.00	-9082.00	94775.00	720000	20241105	-4.58	442000	20231207	55.43	720000	-4.58	20241105	465000	47.74	20240909	720000	-4.58	20241105	442000	55.43	20231207	0.34	N	003920	5000	36 억	51561	N	N	0	N	N
69	20241119	130147	58	60.00	KOSPI		음식료품	N	N	N	Y	60	N	687000	0	3	0.00	0	0	0.00	0	0	0	893000	481000	687000	0.00	7.59	0	0	687000	687000	687000	687000	687000	687000	687000	36	206000	5000	0	1000	1	679731	4670	-75.64	7.25	12	0.00	-9082.00	94775.00	720000	20241105	-4.58	442000	20231207	55.43	720000	-4.58	20241105	465000	47.74	20240909	720000	-4.58	20241105	442000	55.43	20231207	0.34	N	003920	5000	36 억	51561	N	N	0	N	N
70	20241119	120147	58	60.00	KOSPI		음식료품	N	N	N	Y	60	N	687000	0	3	0.00	0	0	0.00	0	0	0	893000	481000	687000	0.00	7.59	0	0	687000	687000	687000	687000	687000	687000	687000	36	206000	5000	0	1000	1	679731	4670	-75.64	7.25	12	0.00	-9082.00	94775.00	720000	20241105	-4.58	442000	20231207	55.43	720000	-4.58	20241105	465000	47.74	20240909	720000	-4.58	20241105	442000	55.43	20231207	0.34	N	003920	5000	36 억	51561	N	N	0	N	N
71	20241119	110148	58	60.00	KOSPI		음식료품	N	N	N	Y	60	N	687000	0	3	0.00	0	0	0.00	0	0	0	893000	481000	687000	0.00	7.59	0	0	687000	687000	687000	687000	687000	687000	687000	36	206000	5000	0	1000	1	679731	4670	-75.64	7.25	12	0.00	-9082.00	94775.00	720000	20241105	-4.58	442000	20231207	55.43	720000	-4.58	20241105	465000	47.74	20240909	720000	-4.58	20241105	442000	55.43	20231207	0.34	N	003920	5000	36 억	51561	N	N	0	N	N
72	20241119	100150	58	60.00	KOSPI		음식료품	N	N	N	Y	60	N	687000	0	3	0.00	0	0	0.00	0	0	0	893000	481000	687000	0.00	7.59	0	0	687000	687000	687000	687000	687000	687000	687000	36	206000	5000	0	1000	1	679731	4670	-75.64	7.25	12	0.00	-9082.00	94775.00	720000	20241105	-4.58	442000	20231207	55.43	720000	-4.58	20241105	465000	47.74	20240909	720000	-4.58	20241105	442000	55.43	20231207	0.34	N	003920	5000	36 억	51561	N	N	0	N	N
73	20241119	090149	58	60.00	KOSPI		음식료품	N	N	N	Y	60	N	687000	0	3	0.00	0	0	0.00	0	0	0	893000	481000	687000	0.00	7.59	0	0	687000	687000	687000	687000	687000	687000	687000	36	206000	5000	0	1000	1	679731	4670	-75.64	7.25	12	0.00	-9082.00	94775.00	720000	20241105	-4.58	442000	20231207	55.43	720000	-4.58	20241105	465000	47.74	20240909	720000	-4.58	20241105	442000	55.43	20231207	0.34	N	003920	5000	36 억	51561	N	N	0	N	N
74	20241118	160148	58	60.00	KOSPI		음식료품	N	N	N	Y	60	N	687000	0	3	0.00	0	0	0.00	0	0	0	893000	481000	687000	0.00	7.59	0	0	687000	687000	687000	687000	687000	687000	687000	36	206000	5000	0	1000	1	679731	4670	-75.64	7.25	12	0.00	-9082.00	94775.00	720000	20241105	-4.58	442000	20231207	55.43	720000	-4.58	20241105	465000	47.74	20240909	720000	-4.58	20241105	442000	55.43	20231207	0.34	N	003920	5000	36 억	51561	N	N	0	N	N
75	20241118	150148	58	60.00	KOSPI		음식료품	N	N	N	Y	60	N	687000	0	3	0.00	0	0	0.00	0	0	0	893000	481000	687000	0.00	7.59	0	0	687000	687000	687000	687000	687000	687000	687000	36	206000	5000	0	1000	1	679731	4670	-75.64	7.25	12	0.00	-9082.00	94775.00	720000	20241105	-4.58	442000	20231207	55.43	720000	-4.58	20241105	465000	47.74	20240909	720000	-4.58	20241105	442000	55.43	20231207	0.34	N	003920	5000	36 억	51561	N	N	0	N	N
76	20241118	140148	58	60.00	KOSPI		음식료품	N	N	N	Y	60	N	687000	0	3	0.00	0	0	0.00	0	0	0	893000	481000	687000	0.00	7.59	0	0	687000	687000	687000	687000	687000	687000	687000	36	206000	5000	0	1000	1	679731	4670	-75.64	7.25	12	0.00	-9082.00	94775.00	720000	20241105	-4.58	442000	20231207	55.43	720000	-4.58	20241105	465000	47.74	20240909	720000	-4.58	20241105	442000	55.43	20231207	0.34	N	003920	5000	36 억	51561	N	N	0	N	N
77	20241118	130148	58	60.00	KOSPI		음식료품	N	N	N	Y	60	N	687000	0	3	0.00	0	0	0.00	0	0	0	893000	481000	687000	0.00	7.59	0	0	687000	687000	687000	687000	687000	687000	687000	36	206000	5000	0	1000	1	679731	4670	-75.64	7.25	12	0.00	-9082.00	94775.00	720000	20241105	-4.58	442000	20231207	55.43	720000	-4.58	20241105	465000	47.74	20240909	720000	-4.58	20241105	442000	55.43	20231207	0.34	N	003920	5000	36 억	51561	N	N	0	N	N
78	20241118	120149	58	60.00	KOSPI		음식료품	N	N	N	Y	60	N	687000	0	3	0.00	0	0	0.00	0	0	0	893000	481000	687000	0.00	7.59	0	0	687000	687000	687000	687000	687000	687000	687000	36	206000	5000	0	1000	1	679731	4670	-75.64	7.25	12	0.00	-9082.00	94775.00	720000	20241105	-4.58	442000	20231207	55.43	720000	-4.58	20241105	465000	47.74	20240909	720000	-4.58	20241105	442000	55.43	20231207	0.34	N	003920	5000	36 억	51561	N	N	0	N	N
79	20241118	110148	58	60.00	KOSPI		음식료품	N	N	N	Y	60	N	687000	0	3	0.00	0	0	0.00	0	0	0	893000	481000	687000	0.00	7.59	0	0	687000	687000	687000	687000	687000	687000	687000	36	206000	5000	0	1000	1	679731	4670	-75.64	7.25	12	0.00	-9082.00	94775.00	720000	20241105	-4.58	442000	20231207	55.43	720000	-4.58	20241105	465000	47.74	20240909	720000	-4.58	20241105	442000	55.43	20231207	0.34	N	003920	5000	36 억	51561	N	N	0	N	N
80	20241118	100148	58	60.00	KOSPI		음식료품	N	N	N	Y	60	N	687000	0	3	0.00	0	0	0.00	0	0	0	893000	481000	687000	0.00	7.59	0	0	687000	687000	687000	687000	687000	687000	687000	36	206000	5000	0	1000	1	679731	4670	-75.64	7.25	12	0.00	-9082.00	94775.00	720000	20241105	-4.58	442000	20231207	55.43	720000	-4.58	20241105	465000	47.74	20240909	720000	-4.58	20241105	442000	55.43	20231207	0.34	N	003920	5000	36 억	51561	N	N	0	N	N
81	20241118	090147	58	60.00	KOSPI		음식료품	N	N	N	Y	60	N	687000	0	3	0.00	0	0	0.00	0	0	0	893000	481000	687000	0.00	7.59	0	0	687000	687000	687000	687000	687000	687000	687000	36	206000	5000	0	1000	1	679731	4670	-75.64	7.25	12	0.00	-9082.00	94775.00	720000	20241105	-4.58	442000	20231207	55.43	720000	-4.58	20241105	465000	47.74	20240909	720000	-4.58	20241105	442000	55.43	20231207	0.34	N	003920	5000	36 억	51561	N	N	0	N	N
82	20241115	160149	58	60.00	KOSPI		음식료품	N	N	N	Y	60	N	687000	0	3	0.00	0	0	0.00	0	0	0	893000	481000	687000	0.00	7.59	0	0	687000	687000	687000	687000	687000	687000	687000	36	206000	5000	0	1000	1	679731	4670	-75.64	7.25	12	0.00	-9082.00	94775.00	720000	20241105	-4.58	442000	20231207	55.43	720000	-4.58	20241105	465000	47.74	20240909	720000	-4.58	20241105	442000	55.43	20231207	0.34	N	003920	5000	36 억	51561	N	N	0	N	N
83	20241115	150153	58	60.00	KOSPI		음식료품	N	N	N	Y	60	N	687000	0	3	0.00	0	0	0.00	0	0	0	893000	481000	687000	0.00	7.59	0	0	687000	687000	687000	687000	687000	687000	687000	36	206000	5000	0	1000	1	679731	4670	-75.64	7.25	12	0.00	-9082.00	94775.00	720000	20241105	-4.58	442000	20231207	55.43	720000	-4.58	20241105	465000	47.74	20240909	720000	-4.58	20241105	442000	55.43	20231207	0.34	N	003920	5000	36 억	51561	N	N	0	N	N
84	20241115	140151	58	60.00	KOSPI		음식료품	N	N	N	Y	60	N	687000	0	3	0.00	0	0	0.00	0	0	0	893000	481000	687000	0.00	7.59	0	0	687000	687000	687000	687000	687000	687000	687000	36	206000	5000	0	1000	1	679731	4670	-75.64	7.25	12	0.00	-9082.00	94775.00	720000	20241105	-4.58	442000	20231207	55.43	720000	-4.58	20241105	465000	47.74	20240909	720000	-4.58	20241105	442000	55.43	20231207	0.34	N	003920	5000	36 억	51561	N	N	0	N	N
85	20241115	130151	58	60.00	KOSPI		음식료품	N	N	N	Y	60	N	687000	0	3	0.00	0	0	0.00	0	0	0	893000	481000	687000	0.00	7.59	0	0	687000	687000	687000	687000	687000	687000	687000	36	206000	5000	0	1000	1	679731	4670	-75.64	7.25	12	0.00	-9082.00	94775.00	720000	20241105	-4.58	442000	20231207	55.43	720000	-4.58	20241105	465000	47.74	20240909	720000	-4.58	20241105	442000	55.43	20231207	0.34	N	003920	5000	36 억	51561	N	N	0	N	N
86	20241115	120152	58	60.00	KOSPI		음식료품	N	N	N	Y	60	N	687000	0	3	0.00	0	0	0.00	0	0	0	893000	481000	687000	0.00	7.59	0	0	687000	687000	687000	687000	687000	687000	687000	36	206000	5000	0	1000	1	679731	4670	-75.64	7.25	12	0.00	-9082.00	94775.00	720000	20241105	-4.58	442000	20231207	55.43	720000	-4.58	20241105	465000	47.74	20240909	720000	-4.58	20241105	442000	55.43	20231207	0.34	N	003920	5000	36 억	51561	N	N	0	N	N
87	20241115	110150	58	60.00	KOSPI		음식료품	N	N	N	Y	60	N	687000	0	3	0.00	0	0	0.00	0	0	0	893000	481000	687000	0.00	7.59	0	0	687000	687000	687000	687000	687000	687000	687000	36	206000	5000	0	1000	1	679731	4670	-75.64	7.25	12	0.00	-9082.00	94775.00	720000	20241105	-4.58	442000	20231207	55.43	720000	-4.58	20241105	465000	47.74	20240909	720000	-4.58	20241105	442000	55.43	20231207	0.34	N	003920	5000	36 억	51561	N	N	0	N	N
88	20241115	100151	58	60.00	KOSPI		음식료품	N	N	N	Y	60	N	687000	0	3	0.00	0	0	0.00	0	0	0	893000	481000	687000	0.00	7.59	0	0	687000	687000	687000	687000	687000	687000	687000	36	206000	5000	0	1000	1	679731	4670	-75.64	7.25	12	0.00	-9082.00	94775.00	720000	20241105	-4.58	442000	20231207	55.43	720000	-4.58	20241105	465000	47.74	20240909	720000	-4.58	20241105	442000	55.43	20231207	0.34	N	003920	5000	36 억	51561	N	N	0	N	N
89	20241115	090229	58	60.00	KOSPI		음식료품	N	N	N	Y	60	N	687000	0	3	0.00	0	0	0.00	0	0	0	893000	481000	687000	0.00	7.59	0	0	687000	687000	687000	687000	687000	687000	687000	36	206000	5000	0	1000	1	679731	4670	-75.64	7.25	12	0.00	-9082.00	94775.00	720000	20241105	-4.58	442000	20231207	55.43	720000	-4.58	20241105	465000	47.74	20240909	720000	-4.58	20241105	442000	55.43	20231207	0.34	N	003920	5000	36 억	51561	N	N	0	N	N
90	20241114	160148	58	60.00	KOSPI		음식료품	N	N	N	Y	60	N	687000	0	3	0.00	0	0	0.00	0	0	0	893000	481000	687000	0.00	7.59	0	0	687000	687000	687000	687000	687000	687000	687000	36	206000	5000	0	1000	1	679731	4670	-9.30	0.90	12	0.00	-73853.00	762317.00	720000	20241105	-4.58	442000	20231207	55.43	720000	-4.58	20241105	465000	47.74	20240909	720000	-4.58	20241105	442000	55.43	20231207	0.34	N	003920	5000	36 억	51561	N	N	0	N	N
91	20241114	150150	58	60.00	KOSPI		음식료품	N	N	N	Y	60	N	687000	0	3	0.00	0	0	0.00	0	0	0	893000	481000	687000	0.00	7.59	0	0	687000	687000	687000	687000	687000	687000	687000	36	206000	5000	0	1000	1	679731	4670	-9.30	0.90	12	0.00	-73853.00	762317.00	720000	20241105	-4.58	442000	20231207	55.43	720000	-4.58	20241105	465000	47.74	20240909	720000	-4.58	20241105	442000	55.43	20231207	0.34	N	003920	5000	36 억	51561	N	N	0	N	N
92	20241114	140149	58	60.00	KOSPI		음식료품	N	N	N	Y	60	N	687000	0	3	0.00	0	0	0.00	0	0	0	893000	481000	687000	0.00	7.59	0	0	687000	687000	687000	687000	687000	687000	687000	36	206000	5000	0	1000	1	679731	4670	-9.30	0.90	12	0.00	-73853.00	762317.00	720000	20241105	-4.58	442000	20231207	55.43	720000	-4.58	20241105	465000	47.74	20240909	720000	-4.58	20241105	442000	55.43	20231207	0.34	N	003920	5000	36 억	51561	N	N	0	N	N
93	20241114	130148	58	60.00	KOSPI		음식료품	N	N	N	Y	60	N	687000	0	3	0.00	0	0	0.00	0	0	0	893000	481000	687000	0.00	7.59	0	0	687000	687000	687000	687000	687000	687000	687000	36	206000	5000	0	1000	1	679731	4670	-9.30	0.90	12	0.00	-73853.00	762317.00	720000	20241105	-4.58	442000	20231207	55.43	720000	-4.58	20241105	465000	47.74	20240909	720000	-4.58	20241105	442000	55.43	20231207	0.34	N	003920	5000	36 억	51561	N	N	0	N	N
94	20241114	120148	58	60.00	KOSPI		음식료품	N	N	N	Y	60	N	687000	0	3	0.00	0	0	0.00	0	0	0	893000	481000	687000	0.00	7.59	0	0	687000	687000	687000	687000	687000	687000	687000	36	206000	5000	0	1000	1	679731	4670	-9.30	0.90	12	0.00	-73853.00	762317.00	720000	20241105	-4.58	442000	20231207	55.43	720000	-4.58	20241105	465000	47.74	20240909	720000	-4.58	20241105	442000	55.43	20231207	0.34	N	003920	5000	36 억	51561	N	N	0	N	N
95	20241114	110150	58	60.00	KOSPI		음식료품	N	N	N	Y	60	N	687000	0	3	0.00	0	0	0.00	0	0	0	893000	481000	687000	0.00	7.59	0	0	687000	687000	687000	687000	687000	687000	687000	36	206000	5000	0	1000	1	679731	4670	-9.30	0.90	12	0.00	-73853.00	762317.00	720000	20241105	-4.58	442000	20231207	55.43	720000	-4.58	20241105	465000	47.74	20240909	720000	-4.58	20241105	442000	55.43	20231207	0.34	N	003920	5000	36 억	51561	N	N	0	N	N
96	20241114	100152	58	60.00	KOSPI		음식료품	N	N	N	Y	60	N	687000	0	3	0.00	0	0	0.00	0	0	0	893000	481000	687000	0.00	7.59	0	0	687000	687000	687000	687000	687000	687000	687000	36	206000	5000	0	1000	1	679731	4670	-9.30	0.90	12	0.00	-73853.00	762317.00	720000	20241105	-4.58	442000	20231207	55.43	720000	-4.58	20241105	465000	47.74	20240909	720000	-4.58	20241105	442000	55.43	20231207	0.34	N	003920	5000	36 억	51561	N	N	0	N	N
97	20241114	090147	58	60.00	KOSPI		음식료품	N	N	N	Y	60	N	687000	0	3	0.00	0	0	0.00	0	0	0	893000	481000	687000	0.00	7.59	0	0	687000	687000	687000	687000	687000	687000	687000	36	206000	5000	0	1000	1	679731	4670	-9.30	0.90	12	0.00	-73853.00	762317.00	720000	20241105	-4.58	442000	20231207	55.43	720000	-4.58	20241105	465000	47.74	20240909	720000	-4.58	20241105	442000	55.43	20231207	0.34	N	003920	5000	36 억	51561	N	N	0	N	N
98	20241112	160146	58	60.00	KOSPI		음식료품	N	N	N	Y	60	N	687000	0	3	0.00	0	0	0.00	0	0	0	893000	481000	687000	0.00	7.59	0	0	687000	687000	687000	687000	687000	687000	687000	36	206000	5000	0	1000	1	679731	4670	-9.30	0.90	12	0.00	-73853.00	762317.00	720000	20241105	-4.58	442000	20231207	55.43	720000	-4.58	20241105	465000	47.74	20240909	720000	-4.58	20241105	442000	55.43	20231207	0.35	N	003920	5000	36 억	51561	N	N	0	N	N
99	20241112	150147	58	60.00	KOSPI		음식료품	N	N	N	Y	60	N	687000	0	3	0.00	0	0	0.00	0	0	0	893000	481000	687000	0.00	7.59	0	0	687000	687000	687000	687000	687000	687000	687000	36	206000	5000	0	1000	1	679731	4670	-9.30	0.90	12	0.00	-73853.00	762317.00	720000	20241105	-4.58	442000	20231207	55.43	720000	-4.58	20241105	465000	47.74	20240909	720000	-4.58	20241105	442000	55.43	20231207	0.35	N	003920	5000	36 억	51561	N	N	0	N	N
100	20241112	140149	58	60.00	KOSPI		음식료품	N	N	N	Y	60	N	687000	0	3	0.00	0	0	0.00	0	0	0	893000	481000	687000	0.00	7.59	0	0	687000	687000	687000	687000	687000	687000	687000	36	206000	5000	0	1000	1	679731	4670	-9.30	0.90	12	0.00	-73853.00	762317.00	720000	20241105	-4.58	442000	20231207	55.43	720000	-4.58	20241105	465000	47.74	20240909	720000	-4.58	20241105	442000	55.43	20231207	0.35	N	003920	5000	36 억	51561	N	N	0	N	N
101	20241112	130147	58	60.00	KOSPI		음식료품	N	N	N	Y	60	N	687000	0	3	0.00	0	0	0.00	0	0	0	893000	481000	687000	0.00	7.59	0	0	687000	687000	687000	687000	687000	687000	687000	36	206000	5000	0	1000	1	679731	4670	-9.30	0.90	12	0.00	-73853.00	762317.00	720000	20241105	-4.58	442000	20231207	55.43	720000	-4.58	20241105	465000	47.74	20240909	720000	-4.58	20241105	442000	55.43	20231207	0.35	N	003920	5000	36 억	51561	N	N	0	N	N
102	20241112	120147	58	60.00	KOSPI		음식료품	N	N	N	Y	60	N	687000	0	3	0.00	0	0	0.00	0	0	0	893000	481000	687000	0.00	7.59	0	0	687000	687000	687000	687000	687000	687000	687000	36	206000	5000	0	1000	1	679731	4670	-9.30	0.90	12	0.00	-73853.00	762317.00	720000	20241105	-4.58	442000	20231207	55.43	720000	-4.58	20241105	465000	47.74	20240909	720000	-4.58	20241105	442000	55.43	20231207	0.35	N	003920	5000	36 억	51561	N	N	0	N	N
103	20241112	110147	58	60.00	KOSPI		음식료품	N	N	N	Y	60	N	687000	0	3	0.00	0	0	0.00	0	0	0	893000	481000	687000	0.00	7.59	0	0	687000	687000	687000	687000	687000	687000	687000	36	206000	5000	0	1000	1	679731	4670	-9.30	0.90	12	0.00	-73853.00	762317.00	720000	20241105	-4.58	442000	20231207	55.43	720000	-4.58	20241105	465000	47.74	20240909	720000	-4.58	20241105	442000	55.43	20231207	0.35	N	003920	5000	36 억	51561	N	N	0	N	N
104	20241112	100147	58	60.00	KOSPI		음식료품	N	N	N	Y	60	N	687000	0	3	0.00	0	0	0.00	0	0	0	893000	481000	687000	0.00	7.59	0	0	687000	687000	687000	687000	687000	687000	687000	36	206000	5000	0	1000	1	679731	4670	-9.30	0.90	12	0.00	-73853.00	762317.00	720000	20241105	-4.58	442000	20231207	55.43	720000	-4.58	20241105	465000	47.74	20240909	720000	-4.58	20241105	442000	55.43	20231207	0.35	N	003920	5000	36 억	51561	N	N	0	N	N
105	20241112	090146	58	60.00	KOSPI		음식료품	N	N	N	Y	60	N	687000	0	3	0.00	0	0	0.00	0	0	0	893000	481000	687000	0.00	7.59	0	0	687000	687000	687000	687000	687000	687000	687000	36	206000	5000	0	1000	1	679731	4670	-9.30	0.90	12	0.00	-73853.00	762317.00	720000	20241105	-4.58	442000	20231207	55.43	720000	-4.58	20241105	465000	47.74	20240909	720000	-4.58	20241105	442000	55.43	20231207	0.35	N	003920	5000	36 억	51561	N	N	0	N	N
106	20241111	160146	58	60.00	KOSPI		음식료품	N	N	N	Y	60	N	687000	0	3	0.00	0	0	0.00	0	0	0	893000	481000	687000	0.00	7.59	0	0	687000	687000	687000	687000	687000	687000	687000	36	206000	5000	0	1000	1	679731	4670	-9.30	0.90	12	0.00	-73853.00	762317.00	720000	20241105	-4.58	442000	20231207	55.43	720000	-4.58	20241105	465000	47.74	20240909	720000	-4.58	20241105	442000	55.43	20231207	0.32	N	003920	5000	36 억	51561	N	N	0	N	N
107	20241111	150149	58	60.00	KOSPI		음식료품	N	N	N	Y	60	N	687000	0	3	0.00	0	0	0.00	0	0	0	893000	481000	687000	0.00	7.59	0	0	687000	687000	687000	687000	687000	687000	687000	36	206000	5000	0	1000	1	679731	4670	-9.30	0.90	12	0.00	-73853.00	762317.00	720000	20241105	-4.58	442000	20231207	55.43	720000	-4.58	20241105	465000	47.74	20240909	720000	-4.58	20241105	442000	55.43	20231207	0.32	N	003920	5000	36 억	51561	N	N	0	N	N
108	20241111	140147	58	60.00	KOSPI		음식료품	N	N	N	Y	60	N	687000	0	3	0.00	0	0	0.00	0	0	0	893000	481000	687000	0.00	7.59	0	0	687000	687000	687000	687000	687000	687000	687000	36	206000	5000	0	1000	1	679731	4670	-9.30	0.90	12	0.00	-73853.00	762317.00	720000	20241105	-4.58	442000	20231207	55.43	720000	-4.58	20241105	465000	47.74	20240909	720000	-4.58	20241105	442000	55.43	20231207	0.32	N	003920	5000	36 억	51561	N	N	0	N	N
109	20241111	130146	58	60.00	KOSPI		음식료품	N	N	N	Y	60	N	687000	0	3	0.00	0	0	0.00	0	0	0	893000	481000	687000	0.00	7.59	0	0	687000	687000	687000	687000	687000	687000	687000	36	206000	5000	0	1000	1	679731	4670	-9.30	0.90	12	0.00	-73853.00	762317.00	720000	20241105	-4.58	442000	20231207	55.43	720000	-4.58	20241105	465000	47.74	20240909	720000	-4.58	20241105	442000	55.43	20231207	0.32	N	003920	5000	36 억	51561	N	N	0	N	N
110	20241111	120146	58	60.00	KOSPI		음식료품	N	N	N	Y	60	N	687000	0	3	0.00	0	0	0.00	0	0	0	893000	481000	687000	0.00	7.59	0	0	687000	687000	687000	687000	687000	687000	687000	36	206000	5000	0	1000	1	679731	4670	-9.30	0.90	12	0.00	-73853.00	762317.00	720000	20241105	-4.58	442000	20231207	55.43	720000	-4.58	20241105	465000	47.74	20240909	720000	-4.58	20241105	442000	55.43	20231207	0.32	N	003920	5000	36 억	51561	N	N	0	N	N
111	20241111	110146	58	60.00	KOSPI		음식료품	N	N	N	Y	60	N	687000	0	3	0.00	0	0	0.00	0	0	0	893000	481000	687000	0.00	7.59	0	0	687000	687000	687000	687000	687000	687000	687000	36	206000	5000	0	1000	1	679731	4670	-9.30	0.90	12	0.00	-73853.00	762317.00	720000	20241105	-4.58	442000	20231207	55.43	720000	-4.58	20241105	465000	47.74	20240909	720000	-4.58	20241105	442000	55.43	20231207	0.32	N	003920	5000	36 억	51561	N	N	0	N	N
112	20241111	100145	58	60.00	KOSPI		음식료품	N	N	N	Y	60	N	687000	0	3	0.00	0	0	0.00	0	0	0	893000	481000	687000	0.00	7.59	0	0	687000	687000	687000	687000	687000	687000	687000	36	206000	5000	0	1000	1	679731	4670	-9.30	0.90	12	0.00	-73853.00	762317.00	720000	20241105	-4.58	442000	20231207	55.43	720000	-4.58	20241105	465000	47.74	20240909	720000	-4.58	20241105	442000	55.43	20231207	0.32	N	003920	5000	36 억	51561	N	N	0	N	N
113	20241111	090146	58	60.00	KOSPI		음식료품	N	N	N	Y	60	N	687000	0	3	0.00	0	0	0.00	0	0	0	893000	481000	687000	0.00	7.59	0	0	687000	687000	687000	687000	687000	687000	687000	36	206000	5000	0	1000	1	679731	4670	-9.30	0.90	12	0.00	-73853.00	762317.00	720000	20241105	-4.58	442000	20231207	55.43	720000	-4.58	20241105	465000	47.74	20240909	720000	-4.58	20241105	442000	55.43	20231207	0.32	N	003920	5000	36 억	51561	N	N	0	N	N
114	20241108	160143	58	60.00	KOSPI		음식료품	N	N	N	Y	60	N	687000	0	3	0.00	0	0	0.00	0	0	0	893000	481000	687000	0.00	7.59	0	0	721666	704332	688666	671332	655666	696500	663500	36	206000	5000	0	1000	1	679731	4670	-9.30	0.90	12	0.00	-73853.00	762317.00	720000	20241105	-4.58	442000	20231207	55.43	720000	-4.58	20241105	465000	47.74	20240909	720000	-4.58	20241105	442000	55.43	20231207	0.30	N	003920	5000	36 억	51561	N	N	2	N	N
115	20241108	150147	58	60.00	KOSPI		음식료품	N	N	N	Y	60	N	687000	0	3	0.00	0	0	0.00	0	0	0	893000	481000	687000	0.00	7.59	0	0	721666	704332	688666	671332	655666	696500	663500	36	206000	5000	0	1000	1	679731	4670	-9.30	0.90	12	0.00	-73853.00	762317.00	720000	20241105	-4.58	442000	20231207	55.43	720000	-4.58	20241105	465000	47.74	20240909	720000	-4.58	20241105	442000	55.43	20231207	0.30	N	003920	5000	36 억	51561	N	N	2	N	N
116	20241108	140145	58	60.00	KOSPI		음식료품	N	N	N	Y	60	N	687000	0	3	0.00	0	0	0.00	0	0	0	893000	481000	687000	0.00	7.59	0	0	721666	704332	688666	671332	655666	696500	663500	36	206000	5000	0	1000	1	679731	4670	-9.30	0.90	12	0.00	-73853.00	762317.00	720000	20241105	-4.58	442000	20231207	55.43	720000	-4.58	20241105	465000	47.74	20240909	720000	-4.58	20241105	442000	55.43	20231207	0.30	N	003920	5000	36 억	51561	N	N	2	N	N
117	20241108	130146	58	60.00	KOSPI		음식료품	N	N	N	Y	60	N	687000	0	3	0.00	0	0	0.00	0	0	0	893000	481000	687000	0.00	7.59	0	0	721666	704332	688666	671332	655666	696500	663500	36	206000	5000	0	1000	1	679731	4670	-9.30	0.90	12	0.00	-73853.00	762317.00	720000	20241105	-4.58	442000	20231207	55.43	720000	-4.58	20241105	465000	47.74	20240909	720000	-4.58	20241105	442000	55.43	20231207	0.30	N	003920	5000	36 억	51561	N	N	2	N	N
118	20241108	120146	58	60.00	KOSPI		음식료품	N	N	N	Y	60	N	687000	0	3	0.00	0	0	0.00	0	0	0	893000	481000	687000	0.00	7.59	0	0	721666	704332	688666	671332	655666	696500	663500	36	206000	5000	0	1000	1	679731	4670	-9.30	0.90	12	0.00	-73853.00	762317.00	720000	20241105	-4.58	442000	20231207	55.43	720000	-4.58	20241105	465000	47.74	20240909	720000	-4.58	20241105	442000	55.43	20231207	0.30	N	003920	5000	36 억	51561	N	N	2	N	N
119	20241108	110147	58	60.00	KOSPI		음식료품	N	N	N	Y	60	N	687000	0	3	0.00	0	0	0.00	0	0	0	893000	481000	687000	0.00	7.59	0	0	721666	704332	688666	671332	655666	696500	663500	36	206000	5000	0	1000	1	679731	4670	-9.30	0.90	12	0.00	-73853.00	762317.00	720000	20241105	-4.58	442000	20231207	55.43	720000	-4.58	20241105	465000	47.74	20240909	720000	-4.58	20241105	442000	55.43	20231207	0.30	N	003920	5000	36 억	51561	N	N	2	N	N
120	20241108	100146	58	60.00	KOSPI		음식료품	N	N	N	Y	60	N	687000	0	3	0.00	0	0	0.00	0	0	0	893000	481000	687000	0.00	7.59	0	0	721666	704332	688666	671332	655666	696500	663500	36	206000	5000	0	1000	1	679731	4670	-9.30	0.90	12	0.00	-73853.00	762317.00	720000	20241105	-4.58	442000	20231207	55.43	720000	-4.58	20241105	465000	47.74	20240909	720000	-4.58	20241105	442000	55.43	20231207	0.30	N	003920	5000	36 억	51561	N	N	2	N	N
121	20241108	090145	58	60.00	KOSPI		음식료품	N	N	N	Y	60	N	687000	0	3	0.00	0	0	0.00	0	0	0	893000	481000	687000	0.00	7.59	0	0	721666	704332	688666	671332	655666	696500	663500	36	206000	5000	0	1000	1	679731	4670	-9.30	0.90	12	0.00	-73853.00	762317.00	720000	20241105	-4.58	442000	20231207	55.43	720000	-4.58	20241105	465000	47.74	20240909	720000	-4.58	20241105	442000	55.43	20231207	0.30	N	003920	5000	36 억	51561	N	N	2	N	N
122	20241107	160145	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	687000	-19000	5	-2.69	2866595000	4151	149.48	704000	706000	673000	917000	495000	706000	690581.97	7.71	0	-839	720666	713332	707666	700332	694666	710500	697500	36	211000	5000	522440	1000	1	679731	4670	-9.30	0.90	12	0.61	-73853.00	762317.00	720000	20241105	-4.58	442000	20231207	55.43	720000	-4.58	20241105	465000	47.74	20240909	720000	-4.58	20241105	442000	55.43	20231207	0.34	N	003920	5000	36 억	52387	N	N	2	N	N
123	20241107	150144	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	679000	-27000	5	-3.82	2560189000	3700	133.24	704000	706000	673000	917000	495000	706000	691942.97	7.71	0	-883	720666	713332	707666	700332	694666	710500	697500	36	211000	5000	522440	1000	1	679731	4615	-9.19	0.89	12	0.54	-73853.00	762317.00	720000	20241105	-5.69	442000	20231207	53.62	720000	-5.69	20241105	465000	46.02	20240909	720000	-5.69	20241105	442000	53.62	20231207	0.34	N	003920	5000	36 억	52387	N	N	8	N	N
124	20241107	140147	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	696000	-10000	5	-1.42	1574765000	2259	81.35	704000	706000	686000	917000	495000	706000	697107.13	7.71	0	-719	720666	713332	707666	700332	694666	710500	697500	36	211000	5000	522440	1000	1	679731	4731	-9.42	0.91	12	0.33	-73853.00	762317.00	720000	20241105	-3.33	442000	20231207	57.47	720000	-3.33	20241105	465000	49.68	20240909	720000	-3.33	20241105	442000	57.47	20231207	0.34	N	003920	5000	36 억	52387	N	N	8	N	N
125	20241107	130147	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	692000	-14000	5	-1.98	1209501000	1731	62.33	704000	706000	692000	917000	495000	706000	698729.64	7.71	0	-562	720666	713332	707666	700332	694666	710500	697500	36	211000	5000	522440	1000	1	679731	4704	-9.37	0.91	12	0.25	-73853.00	762317.00	720000	20241105	-3.89	442000	20231207	56.56	720000	-3.89	20241105	465000	48.82	20240909	720000	-3.89	20241105	442000	56.56	20231207	0.34	N	003920	5000	36 억	52387	N	N	8	N	N
126	20241107	120145	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	698000	-8000	5	-1.13	990065000	1416	50.99	704000	706000	692000	917000	495000	706000	699198.45	7.71	0	-396	720666	713332	707666	700332	694666	710500	697500	36	211000	5000	522440	1000	1	679731	4745	-9.45	0.92	12	0.21	-73853.00	762317.00	720000	20241105	-3.06	442000	20231207	57.92	720000	-3.06	20241105	465000	50.11	20240909	720000	-3.06	20241105	442000	57.92	20231207	0.34	N	003920	5000	36 억	52387	N	N	8	N	N
127	20241107	110145	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	700000	-6000	5	-0.85	805978000	1153	41.52	704000	706000	692000	917000	495000	706000	699026.89	7.71	0	-329	720666	713332	707666	700332	694666	710500	697500	36	211000	5000	522440	1000	1	679731	4758	-9.48	0.92	12	0.17	-73853.00	762317.00	720000	20241105	-2.78	442000	20231207	58.37	720000	-2.78	20241105	465000	50.54	20240909	720000	-2.78	20241105	442000	58.37	20231207	0.34	N	003920	5000	36 억	52387	N	N	8	N	N
128	20241107	100146	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	693000	-13000	5	-1.84	482820000	692	24.92	704000	706000	692000	917000	495000	706000	697716.76	7.71	0	-247	720666	713332	707666	700332	694666	710500	697500	36	211000	5000	522440	1000	1	679731	4711	-9.38	0.91	12	0.10	-73853.00	762317.00	720000	20241105	-3.75	442000	20231207	56.79	720000	-3.75	20241105	465000	49.03	20240909	720000	-3.75	20241105	442000	56.79	20231207	0.34	N	003920	5000	36 억	52387	N	N	8	N	N
129	20241107	090145	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	704000	-2000	5	-0.28	11968000	17	0.61	704000	704000	704000	917000	495000	706000	704000.00	7.71	0	0	720666	713332	707666	700332	694666	710500	697500	36	211000	5000	522440	1000	1	679731	4785	-9.53	0.92	12	0.00	-73853.00	762317.00	720000	20241105	-2.22	442000	20231207	59.28	720000	-2.22	20241105	465000	51.40	20240909	720000	-2.22	20241105	442000	59.28	20231207	0.34	N	003920	5000	36 억	52387	N	N	8	N	N
130	20241106	160146	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	706000	2000	2	0.28	1964102000	2776	81.00	710000	715000	702000	915000	493000	704000	707529.54	7.61	0	705	729333	716666	707333	694666	685333	723000	701000	36	211000	5000	520960	1000	1	679731	4799	-9.56	0.93	12	0.41	-73853.00	762317.00	720000	20241105	-1.94	442000	20231207	59.73	720000	-1.94	20241105	465000	51.83	20240909	720000	-1.94	20241105	442000	59.73	20231207	0.35	N	003920	5000	36 억	51755	N	N	8	N	N
131	20241106	150149	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	704000	0	3	0.00	1840881000	2601	75.90	710000	715000	702000	915000	493000	704000	707758.94	7.61	0	668	729333	716666	707333	694666	685333	723000	701000	36	211000	5000	520960	1000	1	679731	4785	-9.53	0.92	12	0.38	-73853.00	762317.00	720000	20241105	-2.22	442000	20231207	59.28	720000	-2.22	20241105	465000	51.40	20240909	720000	-2.22	20241105	442000	59.28	20231207	0.35	N	003920	5000	36 억	51755	N	N	0	N	N
132	20241106	140149	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	702000	-2000	5	-0.28	1358536000	1920	56.03	710000	715000	702000	915000	493000	704000	707570.83	7.61	0	713	729333	716666	707333	694666	685333	723000	701000	36	211000	5000	520960	1000	1	679731	4772	-9.51	0.92	12	0.28	-73853.00	762317.00	720000	20241105	-2.50	442000	20231207	58.82	720000	-2.50	20241105	465000	50.97	20240909	720000	-2.50	20241105	442000	58.82	20231207	0.35	N	003920	5000	36 억	51755	N	N	0	N	N
133	20241106	130148	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	702000	-2000	5	-0.28	1065197000	1505	43.92	710000	715000	702000	915000	493000	704000	707772.09	7.61	0	651	729333	716666	707333	694666	685333	723000	701000	36	211000	5000	520960	1000	1	679731	4772	-9.51	0.92	12	0.22	-73853.00	762317.00	720000	20241105	-2.50	442000	20231207	58.82	720000	-2.50	20241105	465000	50.97	20240909	720000	-2.50	20241105	442000	58.82	20231207	0.35	N	003920	5000	36 억	51755	N	N	0	N	N
134	20241106	120146	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	706000	2000	2	0.28	852674000	1203	35.10	710000	715000	704000	915000	493000	704000	708789.69	7.61	0	507	729333	716666	707333	694666	685333	723000	701000	36	211000	5000	520960	1000	1	679731	4799	-9.56	0.93	12	0.18	-73853.00	762317.00	720000	20241105	-1.94	442000	20231207	59.73	720000	-1.94	20241105	465000	51.83	20240909	720000	-1.94	20241105	442000	59.73	20231207	0.35	N	003920	5000	36 억	51755	N	N	0	N	N
135	20241106	110147	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	708000	4000	2	0.57	793999000	1120	32.68	710000	715000	704000	915000	493000	704000	708927.68	7.61	0	488	729333	716666	707333	694666	685333	723000	701000	36	211000	5000	520960	1000	1	679731	4812	-9.59	0.93	12	0.16	-73853.00	762317.00	720000	20241105	-1.67	442000	20231207	60.18	720000	-1.67	20241105	465000	52.26	20240909	720000	-1.67	20241105	442000	60.18	20231207	0.35	N	003920	5000	36 억	51755	N	N	0	N	N
136	20241106	100147	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	713000	9000	2	1.28	663272000	936	27.31	710000	715000	704000	915000	493000	704000	708623.93	7.61	0	482	729333	716666	707333	694666	685333	723000	701000	36	211000	5000	520960	1000	1	679731	4846	-9.65	0.94	12	0.14	-73853.00	762317.00	720000	20241105	-0.97	442000	20231207	61.31	720000	-0.97	20241105	465000	53.33	20240909	720000	-0.97	20241105	442000	61.31	20231207	0.35	N	003920	5000	36 억	51755	N	N	0	N	N
137	20241106	090146	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	707000	3000	2	0.43	12736000	18	0.53	710000	711000	707000	915000	493000	704000	707555.56	7.61	0	-2	729333	716666	707333	694666	685333	723000	701000	36	211000	5000	520960	1000	1	679731	4806	-9.57	0.93	12	0.00	-73853.00	762317.00	720000	20241105	-1.81	442000	20231207	59.95	720000	-1.81	20241105	465000	52.04	20240909	720000	-1.81	20241105	442000	59.95	20231207	0.35	N	003920	5000	36 억	51755	N	N	0	N	N
138	20241105	160144	55	60.00	KOSPI	신고가	음식료품	N	N	N	Y	60	N	704000	9000	2	1.29	2428021000	3419	146.86	700000	720000	698000	903000	487000	695000	710155.31	7.56	0	653	716333	705666	689333	678666	662333	711000	684000	36	208000	5000	514300	1000	1	679731	4785	-9.53	0.92	12	0.50	-73853.00	762317.00	720000	20241105	-2.22	442000	20231207	59.28	720000	-2.22	20241105	465000	51.40	20240909	720000	-2.22	20241105	442000	59.28	20231207	0.38	N	003920	5000	36 억	51366	N	N	0	N	N
139	20241105	150147	55	60.00	KOSPI	신고가	음식료품	N	N	N	Y	60	N	710000	15000	2	2.16	2233910000	3144	135.05	700000	720000	698000	903000	487000	695000	710531.17	7.56	0	659	716333	705666	689333	678666	662333	711000	684000	36	208000	5000	514300	1000	1	679731	4826	-9.61	0.93	12	0.46	-73853.00	762317.00	720000	20241105	-1.39	442000	20231207	60.63	720000	-1.39	20241105	465000	52.69	20240909	720000	-1.39	20241105	442000	60.63	20231207	0.38	N	003920	5000	36 억	51366	N	N	0	N	N
140	20241105	140144	55	60.00	KOSPI	신고가	음식료품	N	N	N	Y	60	N	709000	14000	2	2.01	2110651000	2970	127.58	700000	720000	698000	903000	487000	695000	710656.90	7.56	0	648	716333	705666	689333	678666	662333	711000	684000	36	208000	5000	514300	1000	1	679731	4819	-9.60	0.93	12	0.44	-73853.00	762317.00	720000	20241105	-1.53	442000	20231207	60.41	720000	-1.53	20241105	465000	52.47	20240909	720000	-1.53	20241105	442000	60.41	20231207	0.38	N	003920	5000	36 억	51366	N	N	0	N	N
141	20241105	130145	55	60.00	KOSPI	신고가	음식료품	N	N	N	Y	60	N	710000	15000	2	2.16	1919946000	2701	116.02	700000	720000	698000	903000	487000	695000	710827.84	7.56	0	629	716333	705666	689333	678666	662333	711000	684000	36	208000	5000	514300	1000	1	679731	4826	-9.61	0.93	12	0.40	-73853.00	762317.00	720000	20241105	-1.39	442000	20231207	60.63	720000	-1.39	20241105	465000	52.69	20240909	720000	-1.39	20241105	442000	60.63	20231207	0.38	N	003920	5000	36 억	51366	N	N	0	N	N
142	20241105	120145	55	60.00	KOSPI	신고가	음식료품	N	N	N	Y	60	N	709000	14000	2	2.01	1830630000	2575	110.61	700000	720000	698000	903000	487000	695000	710924.27	7.56	0	562	716333	705666	689333	678666	662333	711000	684000	36	208000	5000	514300	1000	1	679731	4819	-9.60	0.93	12	0.38	-73853.00	762317.00	720000	20241105	-1.53	442000	20231207	60.41	720000	-1.53	20241105	465000	52.47	20240909	720000	-1.53	20241105	442000	60.41	20231207	0.38	N	003920	5000	36 억	51366	N	N	0	N	N
143	20241105	110142	55	60.00	KOSPI	신고가	음식료품	N	N	N	Y	60	N	709000	14000	2	2.01	1739888000	2447	105.11	700000	720000	698000	903000	487000	695000	711029.02	7.56	0	541	716333	705666	689333	678666	662333	711000	684000	36	208000	5000	514300	1000	1	679731	4819	-9.60	0.93	12	0.36	-73853.00	762317.00	720000	20241105	-1.53	442000	20231207	60.41	720000	-1.53	20241105	465000	52.47	20240909	720000	-1.53	20241105	442000	60.41	20231207	0.38	N	003920	5000	36 억	51366	N	N	0	N	N
144	20241105	100144	55	60.00	KOSPI	신고가	음식료품	N	N	N	Y	60	N	710000	15000	2	2.16	1536365000	2159	92.74	700000	720000	698000	903000	487000	695000	711609.54	7.56	0	463	716333	705666	689333	678666	662333	711000	684000	36	208000	5000	514300	1000	1	679731	4826	-9.61	0.93	12	0.32	-73853.00	762317.00	720000	20241105	-1.39	442000	20231207	60.63	720000	-1.39	20241105	465000	52.69	20240909	720000	-1.39	20241105	442000	60.63	20231207	0.38	N	003920	5000	36 억	51366	N	N	0	N	N
145	20241105	090143	55	60.00	KOSPI	신고가	음식료품	N	N	N	Y	60	N	708000	13000	2	1.87	92882000	132	5.67	700000	708000	698000	903000	487000	695000	703651.52	7.56	0	-26	716333	705666	689333	678666	662333	711000	684000	36	208000	5000	514300	1000	1	679731	4812	-9.59	0.93	12	0.02	-73853.00	762317.00	708000	20241105	0.00	442000	20231207	60.18	708000	0.00	20241105	465000	52.26	20240909	708000	0.00	20241105	442000	60.18	20231207	0.38	N	003920	5000	36 억	51366	N	N	0	N	N
146	20241104	160143	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	695000	11000	2	1.61	1602459000	2328	53.90	684000	700000	673000	889000	479000	684000	688341.49	7.52	0	266	712666	698332	688666	674332	664666	693500	669500	36	205000	5000	506160	1000	1	679731	4724	-9.41	0.91	12	0.34	-73853.00	762317.00	703000	20241101	-1.14	442000	20231207	57.24	703000	-1.14	20241101	465000	49.46	20240909	703000	-1.14	20241101	442000	57.24	20231207	0.35	N	003920	5000	36 억	51145	N	N	0	N	N
147	20241104	150145	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	699000	15000	2	2.19	1526499000	2219	51.38	684000	700000	673000	889000	479000	684000	687922.04	7.52	0	288	712666	698332	688666	674332	664666	693500	669500	36	205000	5000	506160	1000	1	679731	4751	-9.46	0.92	12	0.33	-73853.00	762317.00	703000	20241101	-0.57	442000	20231207	58.14	703000	-0.57	20241101	465000	50.32	20240909	703000	-0.57	20241101	442000	58.14	20231207	0.35	N	003920	5000	36 억	51145	N	N	0	N	N
148	20241104	140144	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	699000	15000	2	2.19	1440562000	2096	48.53	684000	699000	673000	889000	479000	684000	687291.03	7.52	0	286	712666	698332	688666	674332	664666	693500	669500	36	205000	5000	506160	1000	1	679731	4751	-9.46	0.92	12	0.31	-73853.00	762317.00	703000	20241101	-0.57	442000	20231207	58.14	703000	-0.57	20241101	465000	50.32	20240909	703000	-0.57	20241101	442000	58.14	20231207	0.35	N	003920	5000	36 억	51145	N	N	0	N	N
149	20241104	130133	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	693000	9000	2	1.32	1210258000	1765	40.87	684000	694000	673000	889000	479000	684000	685698.58	7.52	0	217	712666	698332	688666	674332	664666	693500	669500	36	205000	5000	506160	1000	1	679731	4711	-9.38	0.91	12	0.26	-73853.00	762317.00	703000	20241101	-1.42	442000	20231207	56.79	703000	-1.42	20241101	465000	49.03	20240909	703000	-1.42	20241101	442000	56.79	20231207	0.35	N	003920	5000	36 억	51145	N	N	0	N	N
150	20241104	120142	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	689000	5000	2	0.73	934802000	1366	31.63	684000	691000	673000	889000	479000	684000	684335.29	7.52	0	59	712666	698332	688666	674332	664666	693500	669500	36	205000	5000	506160	1000	1	679731	4683	-9.33	0.90	12	0.20	-73853.00	762317.00	703000	20241101	-1.99	442000	20231207	55.88	703000	-1.99	20241101	465000	48.17	20240909	703000	-1.99	20241101	442000	55.88	20231207	0.35	N	003920	5000	36 억	51145	N	N	0	N	N
151	20241104	110142	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	688000	4000	2	0.58	695630000	1018	23.57	684000	691000	673000	889000	479000	684000	683330.06	7.52	0	33	712666	698332	688666	674332	664666	693500	669500	36	205000	5000	506160	1000	1	679731	4677	-9.32	0.90	12	0.15	-73853.00	762317.00	703000	20241101	-2.13	442000	20231207	55.66	703000	-2.13	20241101	465000	47.96	20240909	703000	-2.13	20241101	442000	55.66	20231207	0.35	N	003920	5000	36 억	51145	N	N	0	N	N
152	20241104	100143	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	690000	6000	2	0.88	339364000	498	11.53	684000	691000	673000	889000	479000	684000	681453.82	7.52	0	-25	712666	698332	688666	674332	664666	693500	669500	36	205000	5000	506160	1000	1	679731	4690	-9.34	0.91	12	0.07	-73853.00	762317.00	703000	20241101	-1.85	442000	20231207	56.11	703000	-1.85	20241101	465000	48.39	20240909	703000	-1.85	20241101	442000	56.11	20231207	0.35	N	003920	5000	36 억	51145	N	N	0	N	N
153	20241104	090142	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	684000	0	3	0.00	13680000	20	0.46	684000	684000	684000	889000	479000	684000	684000.00	7.52	0	-9	712666	698332	688666	674332	664666	693500	669500	36	205000	5000	506160	1000	1	679731	4649	-9.26	0.90	12	0.00	-73853.00	762317.00	703000	20241101	-2.70	442000	20231207	54.75	703000	-2.70	20241101	465000	47.10	20240909	703000	-2.70	20241101	442000	54.75	20231207	0.35	N	003920	5000	36 억	51145	N	N	0	N	N
154	20241101	160139	55	60.00	KOSPI	신고가	음식료품	N	N	N	Y	60	N	684000	-7000	5	-1.01	2981282000	4313	91.96	691000	703000	679000	898000	484000	691000	691232.49	7.61	0	-458	715666	703332	683666	671332	651666	709500	677500	36	207000	5000	511340	1000	1	679731	4649	-9.26	0.90	12	0.63	-73853.00	762317.00	703000	20241101	-2.70	442000	20231207	54.75	703000	-2.70	20241101	465000	47.10	20240909	703000	-2.70	20241101	442000	54.75	20231207	0.33	N	003920	5000	36 억	51757	N	N	86	N	N
155	20241101	150143	55	60.00	KOSPI	신고가	음식료품	N	N	N	Y	60	N	690000	-1000	5	-0.14	2834843000	4099	87.40	691000	703000	679000	898000	484000	691000	691596.13	7.61	0	-445	715666	703332	683666	671332	651666	709500	677500	36	207000	5000	511340	1000	1	679731	4690	-9.34	0.91	12	0.60	-73853.00	762317.00	703000	20241101	-1.85	442000	20231207	56.11	703000	-1.85	20241101	465000	48.39	20240909	703000	-1.85	20241101	442000	56.11	20231207	0.33	N	003920	5000	36 억	51757	N	N	86	N	N
156	20241101	140143	55	60.00	KOSPI	신고가	음식료품	N	N	N	Y	60	N	689000	-2000	5	-0.29	2553827000	3691	78.70	691000	703000	679000	898000	484000	691000	691910.48	7.61	0	-374	715666	703332	683666	671332	651666	709500	677500	36	207000	5000	511340	1000	1	679731	4683	-9.33	0.90	12	0.54	-73853.00	762317.00	703000	20241101	-1.99	442000	20231207	55.88	703000	-1.99	20241101	465000	48.17	20240909	703000	-1.99	20241101	442000	55.88	20231207	0.33	N	003920	5000	36 억	51757	N	N	86	N	N
157	20241101	130147	55	60.00	KOSPI	신고가	음식료품	N	N	N	Y	60	N	696000	5000	2	0.72	1372386000	1970	42.00	691000	703000	685000	898000	484000	691000	696688.84	7.61	0	311	715666	703332	683666	671332	651666	709500	677500	36	207000	5000	511340	1000	1	679731	4731	-9.42	0.91	12	0.29	-73853.00	762317.00	703000	20241101	-1.00	442000	20231207	57.47	703000	-1.00	20241101	465000	49.68	20240909	703000	-1.00	20241101	442000	57.47	20231207	0.33	N	003920	5000	36 억	51757	N	N	86	N	N
158	20241101	120148	55	60.00	KOSPI	신고가	음식료품	N	N	N	Y	60	N	697000	6000	2	0.87	1332680000	1913	40.79	691000	703000	685000	898000	484000	691000	696691.62	7.61	0	268	715666	703332	683666	671332	651666	709500	677500	36	207000	5000	511340	1000	1	679731	4738	-9.44	0.91	12	0.28	-73853.00	762317.00	703000	20241101	-0.85	442000	20231207	57.69	703000	-0.85	20241101	465000	49.89	20240909	703000	-0.85	20241101	442000	57.69	20231207	0.33	N	003920	5000	36 억	51757	N	N	86	N	N
159	20241101	110147	55	60.00	KOSPI	신고가	음식료품	N	N	N	Y	60	N	695000	4000	2	0.58	1251212000	1796	38.29	691000	703000	685000	898000	484000	691000	696716.85	7.61	0	242	715666	703332	683666	671332	651666	709500	677500	36	207000	5000	511340	1000	1	679731	4724	-9.41	0.91	12	0.26	-73853.00	762317.00	703000	20241101	-1.14	442000	20231207	57.24	703000	-1.14	20241101	465000	49.46	20240909	703000	-1.14	20241101	442000	57.24	20231207	0.33	N	003920	5000	36 억	51757	N	N	86	N	N
160	20241101	100148	55	60.00	KOSPI	신고가	음식료품	N	N	N	Y	60	N	691000	0	3	0.00	1022511000	1467	31.28	691000	703000	685000	898000	484000	691000	697074.43	7.61	0	191	715666	703332	683666	671332	651666	709500	677500	36	207000	5000	511340	1000	1	679731	4697	-9.36	0.91	12	0.22	-73853.00	762317.00	703000	20241101	-1.71	442000	20231207	56.33	703000	-1.71	20241101	465000	48.60	20240909	703000	-1.71	20241101	442000	56.33	20231207	0.33	N	003920	5000	36 억	51757	N	N	86	N	N
161	20241101	090148	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	689000	-2000	5	-0.29	43527000	63	1.34	691000	691000	689000	898000	484000	691000	690872.34	7.61	0	2	715666	703332	683666	671332	651666	709500	677500	36	207000	5000	511340	1000	1	679731	4683	-9.33	0.90	12	0.01	-73853.00	762317.00	696000	20241031	-1.01	442000	20231207	55.88	696000	-1.01	20241031	465000	48.17	20240909	696000	-1.01	20241031	442000	55.88	20231207	0.33	N	003920	5000	36 억	51757	N	N	86	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History