KissMeData/145990/price/prices-20231101.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

Files

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

79 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	20231130	160919	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	43950	-250	5	-0.57	277236650	6310	80.92	44100	44300	43650	57400	30950	44200	43918.28	4.53	-1084	44566	44382	44116	43932	43666	44250	43800	516	13200	5000	33590	50	1	10313449	4533	6.81	0.35	12	0.06	6458.00	123934.00	53300	20230508	-17.54	38100	20230103	15.35	53300	-17.54	20230508	38100	15.35	20230103	53300	-17.54	20230508	38100	15.35	20230103	0.39	N	145990	5000	515 억	467665	N	N	6	N	N
3	20231130	150919	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	43800	-400	5	-0.90	261467750	5951	76.31	44100	44300	43650	57400	30950	44200	43918.06	4.53	-900	44566	44382	44116	43932	43666	44250	43800	516	13200	5000	33590	50	1	10313449	4517	6.78	0.35	12	0.06	6458.00	123934.00	53300	20230508	-17.82	38100	20230103	14.96	53300	-17.82	20230508	38100	14.96	20230103	53300	-17.82	20230508	38100	14.96	20230103	0.39	N	145990	5000	515 억	467665	N	N	97	N	N
4	20231130	140914	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	44150	-50	5	-0.11	234943400	5346	68.56	44100	44300	43650	57400	30950	44200	43927.37	4.53	-699	44566	44382	44116	43932	43666	44250	43800	516	13200	5000	33590	50	1	10313449	4553	6.84	0.36	12	0.05	6458.00	123934.00	53300	20230508	-17.17	38100	20230103	15.88	53300	-17.17	20230508	38100	15.88	20230103	53300	-17.17	20230508	38100	15.88	20230103	0.39	N	145990	5000	515 억	467665	N	N	97	N	N
5	20231130	130913	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	43900	-300	5	-0.68	166049600	3772	48.37	44100	44300	43700	57400	30950	44200	44000.77	4.53	-582	44566	44382	44116	43932	43666	44250	43800	516	13200	5000	33590	50	1	10313449	4528	6.80	0.35	12	0.04	6458.00	123934.00	53300	20230508	-17.64	38100	20230103	15.22	53300	-17.64	20230508	38100	15.22	20230103	53300	-17.64	20230508	38100	15.22	20230103	0.39	N	145990	5000	515 억	467665	N	N	97	N	N
6	20231130	120925	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	43750	-450	5	-1.02	145894150	3312	42.47	44100	44300	43750	57400	30950	44200	44029.88	4.53	-428	44566	44382	44116	43932	43666	44250	43800	516	13200	5000	33590	50	1	10313449	4512	6.77	0.35	12	0.03	6458.00	123934.00	53300	20230508	-17.92	38100	20230103	14.83	53300	-17.92	20230508	38100	14.83	20230103	53300	-17.92	20230508	38100	14.83	20230103	0.39	N	145990	5000	515 억	467665	N	N	97	N	N
7	20231130	110922	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	43850	-350	5	-0.79	108869600	2467	31.64	44100	44300	43850	57400	30950	44200	44117.08	4.53	-368	44566	44382	44116	43932	43666	44250	43800	516	13200	5000	33590	50	1	10313449	4522	6.79	0.35	12	0.02	6458.00	123934.00	53300	20230508	-17.73	38100	20230103	15.09	53300	-17.73	20230508	38100	15.09	20230103	53300	-17.73	20230508	38100	15.09	20230103	0.39	N	145990	5000	515 억	467665	N	N	97	N	N
8	20231130	100915	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	43950	-250	5	-0.57	90224250	2043	26.20	44100	44300	43950	57400	30950	44200	44153.67	4.53	-194	44566	44382	44116	43932	43666	44250	43800	516	13200	5000	33590	50	1	10313449	4533	6.81	0.35	12	0.02	6458.00	123934.00	53300	20230508	-17.54	38100	20230103	15.35	53300	-17.54	20230508	38100	15.35	20230103	53300	-17.54	20230508	38100	15.35	20230103	0.39	N	145990	5000	515 억	467665	N	N	97	N	N
9	20231130	090915	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	44100	-100	5	-0.23	25657100	581	7.45	44100	44100	44050	57400	30950	44200	44075.81	4.53	-30	44566	44382	44116	43932	43666	44250	43800	516	13200	5000	33590	50	1	10313449	4548	6.83	0.36	12	0.01	6458.00	123934.00	53300	20230508	-17.26	38100	20230103	15.75	53300	-17.26	20230508	38100	15.75	20230103	53300	-17.26	20230508	38100	15.75	20230103	0.39	N	145990	5000	515 억	467665	N	N	97	N	N
10	20231129	160911	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	44200	-50	5	-0.11	330130800	7491	137.07	44250	44300	43850	57500	31000	44250	44049.20	4.55	-1370	44616	44432	44066	43882	43516	44525	43975	516	13250	5000	33630	50	1	10313449	4559	6.84	0.36	12	0.07	6458.00	123934.00	53300	20230508	-17.07	38100	20230103	16.01	53300	-17.07	20230508	38100	16.01	20230103	53300	-17.07	20230508	38100	16.01	20230103	0.39	N	145990	5000	515 억	469304	N	N	97	N	N
11	20231129	150919	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	44050	-200	5	-0.45	310693400	7051	129.02	44250	44300	43850	57500	31000	44250	44045.33	4.55	-1422	44616	44432	44066	43882	43516	44525	43975	516	13250	5000	33630	50	1	10313449	4543	6.82	0.36	12	0.07	6458.00	123934.00	53300	20230508	-17.35	38100	20230103	15.62	53300	-17.35	20230508	38100	15.62	20230103	53300	-17.35	20230508	38100	15.62	20230103	0.39	N	145990	5000	515 억	469304	N	N	114	N	N
12	20231129	140914	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	44000	-250	5	-0.56	249384100	5659	103.55	44250	44300	43850	57500	31000	44250	44045.69	4.55	-1283	44616	44432	44066	43882	43516	44525	43975	516	13250	5000	33630	50	1	10313449	4538	6.81	0.36	12	0.05	6458.00	123934.00	53300	20230508	-17.45	38100	20230103	15.49	53300	-17.45	20230508	38100	15.49	20230103	53300	-17.45	20230508	38100	15.49	20230103	0.39	N	145990	5000	515 억	469304	N	N	114	N	N
13	20231129	130914	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	44150	-100	5	-0.23	194431100	4411	80.71	44250	44300	43850	57500	31000	44250	44049.93	4.55	-376	44616	44432	44066	43882	43516	44525	43975	516	13250	5000	33630	50	1	10313449	4553	6.84	0.36	12	0.04	6458.00	123934.00	53300	20230508	-17.17	38100	20230103	15.88	53300	-17.17	20230508	38100	15.88	20230103	53300	-17.17	20230508	38100	15.88	20230103	0.39	N	145990	5000	515 억	469304	N	N	114	N	N
14	20231129	120917	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	43950	-300	5	-0.68	155072150	3516	64.34	44250	44300	43900	57500	31000	44250	44072.74	4.55	-93	44616	44432	44066	43882	43516	44525	43975	516	13250	5000	33630	50	1	10313449	4533	6.81	0.35	12	0.03	6458.00	123934.00	53300	20230508	-17.54	38100	20230103	15.35	53300	-17.54	20230508	38100	15.35	20230103	53300	-17.54	20230508	38100	15.35	20230103	0.39	N	145990	5000	515 억	469304	N	N	114	N	N
15	20231129	110917	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	44150	-100	5	-0.23	131686050	2985	54.62	44250	44300	43900	57500	31000	44250	44079.77	4.55	188	44616	44432	44066	43882	43516	44525	43975	516	13250	5000	33630	50	1	10313449	4553	6.84	0.36	12	0.03	6458.00	123934.00	53300	20230508	-17.17	38100	20230103	15.88	53300	-17.17	20230508	38100	15.88	20230103	53300	-17.17	20230508	38100	15.88	20230103	0.39	N	145990	5000	515 억	469304	N	N	114	N	N
16	20231129	100914	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	44150	-100	5	-0.23	118765400	2692	49.26	44250	44300	43900	57500	31000	44250	44077.21	4.55	122	44616	44432	44066	43882	43516	44525	43975	516	13250	5000	33630	50	1	10313449	4553	6.84	0.36	12	0.03	6458.00	123934.00	53300	20230508	-17.17	38100	20230103	15.88	53300	-17.17	20230508	38100	15.88	20230103	53300	-17.17	20230508	38100	15.88	20230103	0.39	N	145990	5000	515 억	469304	N	N	114	N	N
17	20231129	090910	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	44100	-150	5	-0.34	35610500	805	14.73	44250	44250	44100	57500	31000	44250	44187.13	4.55	-84	44616	44432	44066	43882	43516	44525	43975	516	13250	5000	33630	50	1	10313449	4548	6.83	0.36	12	0.01	6458.00	123934.00	53300	20230508	-17.26	38100	20230103	15.75	53300	-17.26	20230508	38100	15.75	20230103	53300	-17.26	20230508	38100	15.75	20230103	0.39	N	145990	5000	515 억	469304	N	N	114	N	N
18	20231128	160911	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	44250	250	2	0.57	240022750	5451	36.67	44000	44250	43700	57200	30800	44000	44030.71	4.56	-262	45000	44500	43900	43400	42800	44200	43100	516	13200	5000	33440	50	1	10313449	4564	6.85	0.36	12	0.05	6458.00	123934.00	53300	20230508	-16.98	38000	20221124	16.45	53300	-16.98	20230508	38100	16.14	20230103	53300	-16.98	20230508	38100	16.14	20230103	0.38	N	145990	5000	515 억	469946	N	N	114	N	N
19	20231128	150812	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	44200	200	2	0.45	205699300	4675	31.45	44000	44250	43700	57200	30800	44000	43999.85	4.56	-213	45000	44500	43900	43400	42800	44200	43100	516	13200	5000	33440	50	1	10313449	4559	6.84	0.36	12	0.05	6458.00	123934.00	53300	20230508	-17.07	38000	20221124	16.32	53300	-17.07	20230508	38100	16.01	20230103	53300	-17.07	20230508	38100	16.01	20230103	0.38	N	145990	5000	515 억	469946	N	N	0	N	N
20	20231128	140911	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	44000	0	3	0.00	163723300	3723	25.05	44000	44200	43700	57200	30800	44000	43976.16	4.56	-109	45000	44500	43900	43400	42800	44200	43100	516	13200	5000	33440	50	1	10313449	4538	6.81	0.36	12	0.04	6458.00	123934.00	53300	20230508	-17.45	38000	20221124	15.79	53300	-17.45	20230508	38100	15.49	20230103	53300	-17.45	20230508	38100	15.49	20230103	0.38	N	145990	5000	515 억	469946	N	N	0	N	N
21	20231128	130904	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	44100	100	2	0.23	141636500	3221	21.67	44000	44200	43700	57200	30800	44000	43972.82	4.56	-174	45000	44500	43900	43400	42800	44200	43100	516	13200	5000	33440	50	1	10313449	4548	6.83	0.36	12	0.03	6458.00	123934.00	53300	20230508	-17.26	38000	20221124	16.05	53300	-17.26	20230508	38100	15.75	20230103	53300	-17.26	20230508	38100	15.75	20230103	0.38	N	145990	5000	515 억	469946	N	N	0	N	N
22	20231128	120910	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	44150	150	2	0.34	116981650	2662	17.91	44000	44200	43700	57200	30800	44000	43944.98	4.56	-13	45000	44500	43900	43400	42800	44200	43100	516	13200	5000	33440	50	1	10313449	4553	6.84	0.36	12	0.03	6458.00	123934.00	53300	20230508	-17.17	38000	20221124	16.18	53300	-17.17	20230508	38100	15.88	20230103	53300	-17.17	20230508	38100	15.88	20230103	0.38	N	145990	5000	515 억	469946	N	N	0	N	N
23	20231128	110910	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	43950	-50	5	-0.11	90391400	2059	13.85	44000	44200	43700	57200	30800	44000	43900.53	4.56	19	45000	44500	43900	43400	42800	44200	43100	516	13200	5000	33440	50	1	10313449	4533	6.81	0.35	12	0.02	6458.00	123934.00	53300	20230508	-17.54	38000	20221124	15.66	53300	-17.54	20230508	38100	15.35	20230103	53300	-17.54	20230508	38100	15.35	20230103	0.38	N	145990	5000	515 억	469946	N	N	0	N	N
24	20231128	100906	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	43850	-150	5	-0.34	78709500	1793	12.06	44000	44200	43700	57200	30800	44000	43898.10	4.56	-11	45000	44500	43900	43400	42800	44200	43100	516	13200	5000	33440	50	1	10313449	4522	6.79	0.35	12	0.02	6458.00	123934.00	53300	20230508	-17.73	38000	20221124	15.39	53300	-17.73	20230508	38100	15.09	20230103	53300	-17.73	20230508	38100	15.09	20230103	0.38	N	145990	5000	515 억	469946	N	N	0	N	N
25	20231128	090906	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	43950	-50	5	-0.11	13705900	312	2.10	44000	44000	43750	57200	30800	44000	43928.71	4.56	-20	45000	44500	43900	43400	42800	44200	43100	516	13200	5000	33440	50	1	10313449	4533	6.81	0.35	12	0.00	6458.00	123934.00	53300	20230508	-17.54	38000	20221124	15.66	53300	-17.54	20230508	38100	15.35	20230103	53300	-17.54	20230508	38100	15.35	20230103	0.38	N	145990	5000	515 억	469946	N	N	0	N	N
26	20231127	160903	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	44000	-150	5	-0.34	649251150	14839	362.63	44150	44400	43300	57300	30950	44150	43753.03	4.51	4387	44716	44432	44066	43782	43416	44575	43925	516	13150	5000	33550	50	1	10313449	4538	6.81	0.36	12	0.14	6458.00	123934.00	53300	20230508	-17.45	37450	20221123	17.49	53300	-17.45	20230508	38100	15.49	20230103	53300	-17.45	20230508	38100	15.49	20230103	0.38	N	145990	5000	515 억	465407	N	N	0	N	N
27	20231127	150909	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	43600	-550	5	-1.25	638147100	14586	356.45	44150	44400	43300	57300	30950	44150	43750.66	4.51	4382	44716	44432	44066	43782	43416	44575	43925	516	13150	5000	33550	50	1	10313449	4497	6.75	0.35	12	0.14	6458.00	123934.00	53300	20230508	-18.20	37450	20221123	16.42	53300	-18.20	20230508	38100	14.44	20230103	53300	-18.20	20230508	38100	14.44	20230103	0.38	N	145990	5000	515 억	465407	N	N	0	N	N
28	20231127	140907	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	43300	-850	5	-1.93	615849900	14073	343.91	44150	44400	43300	57300	30950	44150	43761.10	4.51	4296	44716	44432	44066	43782	43416	44575	43925	516	13150	5000	33550	50	1	10313449	4466	6.70	0.35	12	0.14	6458.00	123934.00	53300	20230508	-18.76	37450	20221123	15.62	53300	-18.76	20230508	38100	13.65	20230103	53300	-18.76	20230508	38100	13.65	20230103	0.38	N	145990	5000	515 억	465407	N	N	0	N	N
29	20231127	130910	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	43450	-700	5	-1.59	427417300	9728	237.73	44150	44400	43400	57300	30950	44150	43936.81	4.51	2962	44716	44432	44066	43782	43416	44575	43925	516	13150	5000	33550	50	1	10313449	4481	6.73	0.35	12	0.09	6458.00	123934.00	53300	20230508	-18.48	37450	20221123	16.02	53300	-18.48	20230508	38100	14.04	20230103	53300	-18.48	20230508	38100	14.04	20230103	0.38	N	145990	5000	515 억	465407	N	N	0	N	N
30	20231127	120912	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	44000	-150	5	-0.34	234860550	5317	129.94	44150	44400	43800	57300	30950	44150	44171.63	4.51	1343	44716	44432	44066	43782	43416	44575	43925	516	13150	5000	33550	50	1	10313449	4538	6.81	0.36	12	0.05	6458.00	123934.00	53300	20230508	-17.45	37450	20221123	17.49	53300	-17.45	20230508	38100	15.49	20230103	53300	-17.45	20230508	38100	15.49	20230103	0.38	N	145990	5000	515 억	465407	N	N	0	N	N
31	20231127	110858	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	44250	100	2	0.23	119029000	2695	65.86	44150	44300	43800	57300	30950	44150	44166.60	4.51	806	44716	44432	44066	43782	43416	44575	43925	516	13150	5000	33550	50	1	10313449	4564	6.85	0.36	12	0.03	6458.00	123934.00	53300	20230508	-16.98	37450	20221123	18.16	53300	-16.98	20230508	38100	16.14	20230103	53300	-16.98	20230508	38100	16.14	20230103	0.38	N	145990	5000	515 억	465407	N	N	0	N	N
32	20231127	100856	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	44150	0	3	0.00	33208100	754	18.43	44150	44300	43800	57300	30950	44150	44042.57	4.51	69	44716	44432	44066	43782	43416	44575	43925	516	13150	5000	33550	50	1	10313449	4553	6.84	0.36	12	0.01	6458.00	123934.00	53300	20230508	-17.17	37450	20221123	17.89	53300	-17.17	20230508	38100	15.88	20230103	53300	-17.17	20230508	38100	15.88	20230103	0.38	N	145990	5000	515 억	465407	N	N	0	N	N
33	20231127	090900	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	44050	-100	5	-0.23	3946250	90	2.20	44150	44150	43800	57300	30950	44150	43847.22	4.51	26	44716	44432	44066	43782	43416	44575	43925	516	13150	5000	33550	50	1	10313449	4543	6.82	0.36	12	0.00	6458.00	123934.00	53300	20230508	-17.35	37450	20221123	17.62	53300	-17.35	20230508	38100	15.62	20230103	53300	-17.35	20230508	38100	15.62	20230103	0.38	N	145990	5000	515 억	465407	N	N	0	N	N
34	20231124	160852	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	44150	350	2	0.80	179776300	4091	98.77	43850	44350	43700	56900	30700	43800	43944.37	4.51	357	44666	44232	44016	43582	43366	44125	43475	516	13100	5000	33280	50	1	10313449	4553	6.84	0.36	12	0.04	6458.00	123934.00	53300	20230508	-17.17	37300	20221122	18.36	53300	-17.17	20230508	38100	15.88	20230103	53300	-17.17	20230508	38000	16.18	20221124	0.38	N	145990	5000	515 억	465052	N	N	0	N	N
35	20231124	150901	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	44150	350	2	0.80	173198950	3942	95.17	43850	44350	43700	56900	30700	43800	43937.00	4.51	352	44666	44232	44016	43582	43366	44125	43475	516	13100	5000	33280	50	1	10313449	4553	6.84	0.36	12	0.04	6458.00	123934.00	53300	20230508	-17.17	37300	20221122	18.36	53300	-17.17	20230508	38100	15.88	20230103	53300	-17.17	20230508	38000	16.18	20221124	0.38	N	145990	5000	515 억	465052	N	N	0	N	N
36	20231124	140901	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	44250	450	2	1.03	167109500	3804	91.84	43850	44350	43700	56900	30700	43800	43930.11	4.51	348	44666	44232	44016	43582	43366	44125	43475	516	13100	5000	33280	50	1	10313449	4564	6.85	0.36	12	0.04	6458.00	123934.00	53300	20230508	-16.98	37300	20221122	18.63	53300	-16.98	20230508	38100	16.14	20230103	53300	-16.98	20230508	38000	16.45	20221124	0.38	N	145990	5000	515 억	465052	N	N	0	N	N
37	20231124	130857	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	44150	350	2	0.80	138604800	3158	76.24	43850	44300	43700	56900	30700	43800	43890.20	4.51	434	44666	44232	44016	43582	43366	44125	43475	516	13100	5000	33280	50	1	10313449	4553	6.84	0.36	12	0.03	6458.00	123934.00	53300	20230508	-17.17	37300	20221122	18.36	53300	-17.17	20230508	38100	15.88	20230103	53300	-17.17	20230508	38000	16.18	20221124	0.38	N	145990	5000	515 억	465052	N	N	0	N	N
38	20231124	120903	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	43900	100	2	0.23	95689800	2182	52.68	43850	44050	43700	56900	30700	43800	43854.29	4.51	348	44666	44232	44016	43582	43366	44125	43475	516	13100	5000	33280	50	1	10313449	4528	6.80	0.35	12	0.02	6458.00	123934.00	53300	20230508	-17.64	37300	20221122	17.69	53300	-17.64	20230508	38100	15.22	20230103	53300	-17.64	20230508	38000	15.53	20221124	0.38	N	145990	5000	515 억	465052	N	N	0	N	N
39	20231124	110859	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	43900	100	2	0.23	84195600	1920	46.35	43850	44050	43700	56900	30700	43800	43852.01	4.51	348	44666	44232	44016	43582	43366	44125	43475	516	13100	5000	33280	50	1	10313449	4528	6.80	0.35	12	0.02	6458.00	123934.00	53300	20230508	-17.64	37300	20221122	17.69	53300	-17.64	20230508	38100	15.22	20230103	53300	-17.64	20230508	38000	15.53	20221124	0.38	N	145990	5000	515 억	465052	N	N	0	N	N
40	20231124	100859	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	43900	100	2	0.23	72086450	1644	39.69	43850	44050	43700	56900	30700	43800	43848.35	4.51	261	44666	44232	44016	43582	43366	44125	43475	516	13100	5000	33280	50	1	10313449	4528	6.80	0.35	12	0.02	6458.00	123934.00	53300	20230508	-17.64	37300	20221122	17.69	53300	-17.64	20230508	38100	15.22	20230103	53300	-17.64	20230508	38000	15.53	20221124	0.38	N	145990	5000	515 억	465052	N	N	0	N	N
41	20231124	090855	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	43900	100	2	0.23	11131400	254	6.13	43850	43950	43800	56900	30700	43800	43824.90	4.51	-15	44666	44232	44016	43582	43366	44125	43475	516	13100	5000	33280	50	1	10313449	4528	6.80	0.35	12	0.00	6458.00	123934.00	53300	20230508	-17.64	37300	20221122	17.69	53300	-17.64	20230508	38100	15.22	20230103	53300	-17.64	20230508	38000	15.53	20221124	0.38	N	145990	5000	515 억	465052	N	N	0	N	N
42	20231123	160846	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	43800	-500	5	-1.13	181123050	4110	87.90	44450	44450	43800	57500	31050	44300	44069.46	4.51	-120	44833	44566	44383	44116	43933	44475	44025	516	13200	5000	33660	50	1	10313449	4517	6.78	0.35	12	0.04	6458.00	123934.00	53300	20230508	-17.82	37300	20221122	17.43	53300	-17.82	20230508	38100	14.96	20230103	53300	-17.82	20230508	37450	16.96	20221123	0.37	N	145990	5000	515 억	465375	N	N	39	N	N
43	20231123	150914	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	44100	-200	5	-0.45	145684500	3301	70.59	44450	44450	43900	57500	31050	44300	44133.44	4.51	-119	44833	44566	44383	44116	43933	44475	44025	516	13200	5000	33660	50	1	10313449	4548	6.83	0.36	12	0.03	6458.00	123934.00	53300	20230508	-17.26	37300	20221122	18.23	53300	-17.26	20230508	38100	15.75	20230103	53300	-17.26	20230508	37450	17.76	20221123	0.37	N	145990	5000	515 억	465375	N	N	39	N	N
44	20231123	140913	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	44000	-300	5	-0.68	130199550	2949	63.07	44450	44450	44000	57500	31050	44300	44150.41	4.51	-122	44833	44566	44383	44116	43933	44475	44025	516	13200	5000	33660	50	1	10313449	4538	6.81	0.36	12	0.03	6458.00	123934.00	53300	20230508	-17.45	37300	20221122	17.96	53300	-17.45	20230508	38100	15.49	20230103	53300	-17.45	20230508	37450	17.49	20221123	0.37	N	145990	5000	515 억	465375	N	N	39	N	N
45	20231123	130912	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	44100	-200	5	-0.45	88125150	1994	42.64	44450	44450	44000	57500	31050	44300	44195.16	4.51	-135	44833	44566	44383	44116	43933	44475	44025	516	13200	5000	33660	50	1	10313449	4548	6.83	0.36	12	0.02	6458.00	123934.00	53300	20230508	-17.26	37300	20221122	18.23	53300	-17.26	20230508	38100	15.75	20230103	53300	-17.26	20230508	37450	17.76	20221123	0.37	N	145990	5000	515 억	465375	N	N	39	N	N
46	20231123	120900	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	44300	0	3	0.00	70294150	1590	34.00	44450	44450	44000	57500	31050	44300	44210.16	4.51	-123	44833	44566	44383	44116	43933	44475	44025	516	13200	5000	33660	50	1	10313449	4569	6.86	0.36	12	0.02	6458.00	123934.00	53300	20230508	-16.89	37300	20221122	18.77	53300	-16.89	20230508	38100	16.27	20230103	53300	-16.89	20230508	37450	18.29	20221123	0.37	N	145990	5000	515 억	465375	N	N	39	N	N
47	20231123	110920	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	44200	-100	5	-0.23	56939250	1288	27.54	44450	44450	44000	57500	31050	44300	44207.49	4.51	-113	44833	44566	44383	44116	43933	44475	44025	516	13200	5000	33660	50	1	10313449	4559	6.84	0.36	12	0.01	6458.00	123934.00	53300	20230508	-17.07	37300	20221122	18.50	53300	-17.07	20230508	38100	16.01	20230103	53300	-17.07	20230508	37450	18.02	20221123	0.37	N	145990	5000	515 억	465375	N	N	39	N	N
48	20231123	100902	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	44100	-200	5	-0.45	48455100	1096	23.44	44450	44450	44000	57500	31050	44300	44210.86	4.51	-122	44833	44566	44383	44116	43933	44475	44025	516	13200	5000	33660	50	1	10313449	4548	6.83	0.36	12	0.01	6458.00	123934.00	53300	20230508	-17.26	37300	20221122	18.23	53300	-17.26	20230508	38100	15.75	20230103	53300	-17.26	20230508	37450	17.76	20221123	0.37	N	145990	5000	515 억	465375	N	N	39	N	N
49	20231123	090858	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	44300	0	3	0.00	10602950	239	5.11	44450	44450	44250	57500	31050	44300	44363.81	4.51	-194	44833	44566	44383	44116	43933	44475	44025	516	13200	5000	33660	50	1	10313449	4569	6.86	0.36	12	0.00	6458.00	123934.00	53300	20230508	-16.89	37300	20221122	18.77	53300	-16.89	20230508	38100	16.27	20230103	53300	-16.89	20230508	37450	18.29	20221123	0.37	N	145990	5000	515 억	465375	N	N	39	N	N
50	20231122	160826	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	44300	-150	5	-0.34	206136700	4641	63.58	44550	44650	44200	57700	31150	44450	44417.23	4.50	13	45016	44732	44416	44132	43816	44575	43975	516	13250	5000	33780	50	1	10313449	4569	6.86	0.36	12	0.04	6458.00	123934.00	53300	20230508	-16.89	37300	20221122	18.77	53300	-16.89	20230508	38100	16.27	20230103	53300	-16.89	20230508	37300	18.77	20221122	0.38	N	145990	5000	515 억	464534	N	N	39	N	N
51	20231122	150842	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	44450	0	3	0.00	177380100	3992	54.69	44550	44650	44200	57700	31150	44450	44433.88	4.50	-40	45016	44732	44416	44132	43816	44575	43975	516	13250	5000	33780	50	1	10313449	4584	6.88	0.36	12	0.04	6458.00	123934.00	53300	20230508	-16.60	37300	20221122	19.17	53300	-16.60	20230508	38100	16.67	20230103	53300	-16.60	20230508	37300	19.17	20221122	0.38	N	145990	5000	515 억	464534	N	N	2	N	N
52	20231122	140834	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	44400	-50	5	-0.11	137131550	3085	42.27	44550	44650	44200	57700	31150	44450	44451.07	4.50	342	45016	44732	44416	44132	43816	44575	43975	516	13250	5000	33780	50	1	10313449	4579	6.88	0.36	12	0.03	6458.00	123934.00	53300	20230508	-16.70	37300	20221122	19.03	53300	-16.70	20230508	38100	16.54	20230103	53300	-16.70	20230508	37300	19.03	20221122	0.38	N	145990	5000	515 억	464534	N	N	2	N	N
53	20231122	130905	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	44600	150	2	0.34	110993200	2498	34.22	44550	44600	44200	57700	31150	44450	44432.81	4.50	311	45016	44732	44416	44132	43816	44575	43975	516	13250	5000	33780	50	1	10313449	4600	6.91	0.36	12	0.02	6458.00	123934.00	53300	20230508	-16.32	37300	20221122	19.57	53300	-16.32	20230508	38100	17.06	20230103	53300	-16.32	20230508	37300	19.57	20221122	0.38	N	145990	5000	515 억	464534	N	N	2	N	N
54	20231122	120908	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	44550	100	2	0.22	96736850	2178	29.84	44550	44600	44200	57700	31150	44450	44415.42	4.50	130	45016	44732	44416	44132	43816	44575	43975	516	13250	5000	33780	50	1	10313449	4595	6.90	0.36	12	0.02	6458.00	123934.00	53300	20230508	-16.42	37300	20221122	19.44	53300	-16.42	20230508	38100	16.93	20230103	53300	-16.42	20230508	37300	19.44	20221122	0.38	N	145990	5000	515 억	464534	N	N	2	N	N
55	20231122	110949	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	44600	150	2	0.34	78458150	1767	24.21	44550	44600	44200	57700	31150	44450	44401.84	4.50	140	45016	44732	44416	44132	43816	44575	43975	516	13250	5000	33780	50	1	10313449	4600	6.91	0.36	12	0.02	6458.00	123934.00	53300	20230508	-16.32	37300	20221122	19.57	53300	-16.32	20230508	38100	17.06	20230103	53300	-16.32	20230508	37300	19.57	20221122	0.38	N	145990	5000	515 억	464534	N	N	2	N	N
56	20231122	100921	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	44400	-50	5	-0.11	54178300	1221	16.73	44550	44550	44200	57700	31150	44450	44371.94	4.50	14	45016	44732	44416	44132	43816	44575	43975	516	13250	5000	33780	50	1	10313449	4579	6.88	0.36	12	0.01	6458.00	123934.00	53300	20230508	-16.70	37300	20221122	19.03	53300	-16.70	20230508	38100	16.54	20230103	53300	-16.70	20230508	37300	19.03	20221122	0.38	N	145990	5000	515 억	464534	N	N	2	N	N
57	20231122	090834	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	44250	-200	5	-0.45	7259500	164	2.25	44550	44550	44200	57700	31150	44450	44262.96	4.50	21	45016	44732	44416	44132	43816	44575	43975	516	13250	5000	33780	50	1	10313449	4564	6.85	0.36	12	0.00	6458.00	123934.00	53300	20230508	-16.98	37300	20221122	18.63	53300	-16.98	20230508	38100	16.14	20230103	53300	-16.98	20230508	37300	18.63	20221122	0.38	N	145990	5000	515 억	464534	N	N	2	N	N
58	20231121	160837	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	44450	100	2	0.23	324699900	7299	73.28	44500	44700	44100	57600	31050	44350	44485.55	4.51	-1001	45150	44750	44100	43700	43050	44950	43900	516	13250	5000	33700	50	1	10313449	4584	6.88	0.36	12	0.07	6458.00	123934.00	53300	20230508	-16.60	37300	20221122	19.17	53300	-16.60	20230508	38100	16.67	20230103	53300	-16.60	20230508	37300	19.17	20221122	0.38	N	145990	5000	515 억	465535	N	N	2	N	N
59	20231121	150838	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	44550	200	2	0.45	309078650	6948	69.76	44500	44700	44100	57600	31050	44350	44484.55	4.51	-818	45150	44750	44100	43700	43050	44950	43900	516	13250	5000	33700	50	1	10313449	4595	6.90	0.36	12	0.07	6458.00	123934.00	53300	20230508	-16.42	37300	20221122	19.44	53300	-16.42	20230508	38100	16.93	20230103	53300	-16.42	20230508	37300	19.44	20221122	0.38	N	145990	5000	515 억	465535	N	N	180	N	N
60	20231121	140828	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	44600	250	2	0.56	275186150	6186	62.11	44500	44700	44100	57600	31050	44350	44485.31	4.51	-743	45150	44750	44100	43700	43050	44950	43900	516	13250	5000	33700	50	1	10313449	4600	6.91	0.36	12	0.06	6458.00	123934.00	53300	20230508	-16.32	37300	20221122	19.57	53300	-16.32	20230508	38100	17.06	20230103	53300	-16.32	20230508	37300	19.57	20221122	0.38	N	145990	5000	515 억	465535	N	N	180	N	N
61	20231121	130822	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	44650	300	2	0.68	219343150	4932	49.52	44500	44700	44100	57600	31050	44350	44473.47	4.51	-662	45150	44750	44100	43700	43050	44950	43900	516	13250	5000	33700	50	1	10313449	4605	6.91	0.36	12	0.05	6458.00	123934.00	53300	20230508	-16.23	37300	20221122	19.71	53300	-16.23	20230508	38100	17.19	20230103	53300	-16.23	20230508	37300	19.71	20221122	0.38	N	145990	5000	515 억	465535	N	N	180	N	N
62	20231121	120821	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	44500	150	2	0.34	188626300	4243	42.60	44500	44700	44100	57600	31050	44350	44455.88	4.51	-608	45150	44750	44100	43700	43050	44950	43900	516	13250	5000	33700	50	1	10313449	4589	6.89	0.36	12	0.04	6458.00	123934.00	53300	20230508	-16.51	37300	20221122	19.30	53300	-16.51	20230508	38100	16.80	20230103	53300	-16.51	20230508	37300	19.30	20221122	0.38	N	145990	5000	515 억	465535	N	N	180	N	N
63	20231121	110818	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	44700	350	2	0.79	160209900	3605	36.19	44500	44700	44100	57600	31050	44350	44441.03	4.51	-393	45150	44750	44100	43700	43050	44950	43900	516	13250	5000	33700	50	1	10313449	4610	6.92	0.36	12	0.03	6458.00	123934.00	53300	20230508	-16.14	37300	20221122	19.84	53300	-16.14	20230508	38100	17.32	20230103	53300	-16.14	20230508	37300	19.84	20221122	0.38	N	145990	5000	515 억	465535	N	N	180	N	N
64	20231121	100757	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	44100	-250	5	-0.56	48753700	1102	11.06	44500	44500	44100	57600	31050	44350	44241.11	4.51	-139	45150	44750	44100	43700	43050	44950	43900	516	13250	5000	33700	50	1	10313449	4548	6.83	0.36	12	0.01	6458.00	123934.00	53300	20230508	-17.26	37300	20221122	18.23	53300	-17.26	20230508	38100	15.75	20230103	53300	-17.26	20230508	37300	18.23	20221122	0.38	N	145990	5000	515 억	465535	N	N	180	N	N
65	20231121	090810	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	44450	100	2	0.23	3643300	82	0.82	44500	44500	44200	57600	31050	44350	44430.49	4.51	-7	45150	44750	44100	43700	43050	44950	43900	516	13250	5000	33700	50	1	10313449	4584	6.88	0.36	12	0.00	6458.00	123934.00	53300	20230508	-16.60	37300	20221122	19.17	53300	-16.60	20230508	38100	16.67	20230103	53300	-16.60	20230508	37300	19.17	20221122	0.38	N	145990	5000	515 억	465535	N	N	180	N	N
66	20231120	160814	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	44350	500	2	1.14	436929500	9936	156.23	44000	44500	43450	57000	30700	43850	43973.67	4.51	484	44416	44132	43866	43582	43316	44000	43450	516	13150	5000	33320	50	1	10313449	4574	6.87	0.36	12	0.10	6458.00	123934.00	53300	20230508	-16.79	37300	20221122	18.90	53300	-16.79	20230508	38100	16.40	20230103	53300	-16.79	20230508	37300	18.90	20221122	0.39	N	145990	5000	515 억	464845	N	N	180	N	N
67	20231120	150822	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	44400	550	2	1.25	405573850	9229	145.11	44000	44500	43450	57000	30700	43850	43945.59	4.51	480	44416	44132	43866	43582	43316	44000	43450	516	13150	5000	33320	50	1	10313449	4579	6.88	0.36	12	0.09	6458.00	123934.00	53300	20230508	-16.70	37300	20221122	19.03	53300	-16.70	20230508	38100	16.54	20230103	53300	-16.70	20230508	37300	19.03	20221122	0.39	N	145990	5000	515 억	464845	N	N	6	N	N
68	20231120	140821	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	43800	-50	5	-0.11	234694900	5364	84.34	44000	44250	43450	57000	30700	43850	43753.71	4.51	333	44416	44132	43866	43582	43316	44000	43450	516	13150	5000	33320	50	1	10313449	4517	6.78	0.35	12	0.05	6458.00	123934.00	53300	20230508	-17.82	37300	20221122	17.43	53300	-17.82	20230508	38100	14.96	20230103	53300	-17.82	20230508	37300	17.43	20221122	0.39	N	145990	5000	515 억	464845	N	N	6	N	N
69	20231120	130816	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	43950	100	2	0.23	207643550	4747	74.64	44000	44250	43450	57000	30700	43850	43742.06	4.51	139	44416	44132	43866	43582	43316	44000	43450	516	13150	5000	33320	50	1	10313449	4533	6.81	0.35	12	0.05	6458.00	123934.00	53300	20230508	-17.54	37300	20221122	17.83	53300	-17.54	20230508	38100	15.35	20230103	53300	-17.54	20230508	37300	17.83	20221122	0.39	N	145990	5000	515 억	464845	N	N	6	N	N
70	20231120	120819	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	43750	-100	5	-0.23	178482200	4083	64.20	44000	44250	43450	57000	30700	43850	43713.49	4.51	64	44416	44132	43866	43582	43316	44000	43450	516	13150	5000	33320	50	1	10313449	4512	6.77	0.35	12	0.04	6458.00	123934.00	53300	20230508	-17.92	37300	20221122	17.29	53300	-17.92	20230508	38100	14.83	20230103	53300	-17.92	20230508	37300	17.29	20221122	0.39	N	145990	5000	515 억	464845	N	N	6	N	N
71	20231120	110817	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	43700	-150	5	-0.34	157018500	3593	56.49	44000	44250	43450	57000	30700	43850	43701.22	4.51	50	44416	44132	43866	43582	43316	44000	43450	516	13150	5000	33320	50	1	10313449	4507	6.77	0.35	12	0.03	6458.00	123934.00	53300	20230508	-18.01	37300	20221122	17.16	53300	-18.01	20230508	38100	14.70	20230103	53300	-18.01	20230508	37300	17.16	20221122	0.39	N	145990	5000	515 억	464845	N	N	6	N	N
72	20231120	100813	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	43650	-200	5	-0.46	124120750	2840	44.65	44000	44250	43450	57000	30700	43850	43704.49	4.51	122	44416	44132	43866	43582	43316	44000	43450	516	13150	5000	33320	50	1	10313449	4502	6.76	0.35	12	0.03	6458.00	123934.00	53300	20230508	-18.11	37300	20221122	17.02	53300	-18.11	20230508	38100	14.57	20230103	53300	-18.11	20230508	37300	17.02	20221122	0.39	N	145990	5000	515 억	464845	N	N	6	N	N
73	20231120	090821	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	43800	-50	5	-0.11	19235750	439	6.90	44000	44250	43700	57000	30700	43850	43817.20	4.51	-14	44416	44132	43866	43582	43316	44000	43450	516	13150	5000	33320	50	1	10313449	4517	6.78	0.35	12	0.00	6458.00	123934.00	53300	20230508	-17.82	37300	20221122	17.43	53300	-17.82	20230508	38100	14.96	20230103	53300	-17.82	20230508	37300	17.43	20221122	0.39	N	145990	5000	515 억	464845	N	N	6	N	N
74	20231117	160837	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	43850	-200	5	-0.45	278263450	6353	54.74	44150	44150	43600	57200	30850	44050	43800.25	4.51	213	44783	44416	43883	43516	42983	44600	43700	516	13150	5000	33470	50	1	10313449	4522	6.79	0.35	12	0.06	6458.00	123934.00	53300	20230508	-17.73	37300	20221122	17.56	53300	-17.73	20230508	38100	15.09	20230103	53300	-17.73	20230508	37300	17.56	20221122	0.39	N	145990	5000	515 억	464802	N	N	6	N	N
75	20231117	150843	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	43850	-200	5	-0.45	244620600	5584	48.12	44150	44150	43600	57200	30850	44050	43807.41	4.51	237	44783	44416	43883	43516	42983	44600	43700	516	13150	5000	33470	50	1	10313449	4522	6.79	0.35	12	0.05	6458.00	123934.00	53300	20230508	-17.73	37300	20221122	17.56	53300	-17.73	20230508	38100	15.09	20230103	53300	-17.73	20230508	37300	17.56	20221122	0.39	N	145990	5000	515 억	464802	N	N	0	N	N
76	20231117	140838	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	43800	-250	5	-0.57	159646650	3641	31.37	44150	44150	43600	57200	30850	44050	43846.92	4.51	150	44783	44416	43883	43516	42983	44600	43700	516	13150	5000	33470	50	1	10313449	4517	6.78	0.35	12	0.04	6458.00	123934.00	53300	20230508	-17.82	37300	20221122	17.43	53300	-17.82	20230508	38100	14.96	20230103	53300	-17.82	20230508	37300	17.43	20221122	0.39	N	145990	5000	515 억	464802	N	N	0	N	N
77	20231117	130837	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	43750	-300	5	-0.68	154203100	3517	30.31	44150	44150	43600	57200	30850	44050	43845.07	4.51	113	44783	44416	43883	43516	42983	44600	43700	516	13150	5000	33470	50	1	10313449	4512	6.77	0.35	12	0.03	6458.00	123934.00	53300	20230508	-17.92	37300	20221122	17.29	53300	-17.92	20230508	38100	14.83	20230103	53300	-17.92	20230508	37300	17.29	20221122	0.39	N	145990	5000	515 억	464802	N	N	0	N	N
78	20231117	120838	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	43950	-100	5	-0.23	145828350	3326	28.66	44150	44150	43600	57200	30850	44050	43844.96	4.51	84	44783	44416	43883	43516	42983	44600	43700	516	13150	5000	33470	50	1	10313449	4533	6.81	0.35	12	0.03	6458.00	123934.00	53300	20230508	-17.54	37300	20221122	17.83	53300	-17.54	20230508	38100	15.35	20230103	53300	-17.54	20230508	37300	17.83	20221122	0.39	N	145990	5000	515 억	464802	N	N	0	N	N
79	20231117	110842	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	43850	-200	5	-0.45	132530850	3023	26.05	44150	44150	43600	57200	30850	44050	43840.84	4.51	100	44783	44416	43883	43516	42983	44600	43700	516	13150	5000	33470	50	1	10313449	4522	6.79	0.35	12	0.03	6458.00	123934.00	53300	20230508	-17.73	37300	20221122	17.56	53300	-17.73	20230508	38100	15.09	20230103	53300	-17.73	20230508	37300	17.56	20221122	0.39	N	145990	5000	515 억	464802	N	N	0	N	N
80	20231117	100839	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	44100	50	2	0.11	106079050	2420	20.85	44150	44150	43600	57200	30850	44050	43834.32	4.51	34	44783	44416	43883	43516	42983	44600	43700	516	13150	5000	33470	50	1	10313449	4548	6.83	0.36	12	0.02	6458.00	123934.00	53300	20230508	-17.26	37300	20221122	18.23	53300	-17.26	20230508	38100	15.75	20230103	53300	-17.26	20230508	37300	18.23	20221122	0.39	N	145990	5000	515 억	464802	N	N	0	N	N
81	20231117	090841	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	43850	-200	5	-0.45	8035500	183	1.58	44150	44150	43800	57200	30850	44050	43909.84	4.51	-66	44783	44416	43883	43516	42983	44600	43700	516	13150	5000	33470	50	1	10313449	4522	6.79	0.35	12	0.00	6458.00	123934.00	53300	20230508	-17.73	37300	20221122	17.56	53300	-17.73	20230508	38100	15.09	20230103	53300	-17.73	20230508	37300	17.56	20221122	0.39	N	145990	5000	515 억	464802	N	N	0	N	N
82	20231116	160839	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	44050	500	2	1.15	499107200	11343	63.20	43550	44250	43350	56600	30500	43550	44001.34	4.51	-425	44250	43900	43250	42900	42250	44075	43075	516	13050	5000	33090	50	1	10313449	4543	6.82	0.36	12	0.11	6458.00	123934.00	53300	20230508	-17.35	37300	20221122	18.10	53300	-17.35	20230508	38100	15.62	20230103	53300	-17.35	20230508	37300	18.10	20221122	0.40	N	145990	5000	515 억	464792	N	N	10	N	N
83	20231116	150833	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	44000	450	2	1.03	483957200	10999	61.28	43550	44250	43350	56600	30500	43550	44000.11	4.51	-431	44250	43900	43250	42900	42250	44075	43075	516	13050	5000	33090	50	1	10313449	4538	6.81	0.36	12	0.11	6458.00	123934.00	53300	20230508	-17.45	37300	20221122	17.96	53300	-17.45	20230508	38100	15.49	20230103	53300	-17.45	20230508	37300	17.96	20221122	0.40	N	145990	5000	515 억	464792	N	N	10	N	N
84	20231116	140811	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	43900	350	2	0.80	463561900	10535	58.70	43550	44250	43350	56600	30500	43550	44002.08	4.51	-248	44250	43900	43250	42900	42250	44075	43075	516	13050	5000	33090	50	1	10313449	4528	6.80	0.35	12	0.10	6458.00	123934.00	53300	20230508	-17.64	37300	20221122	17.69	53300	-17.64	20230508	38100	15.22	20230103	53300	-17.64	20230508	37300	17.69	20221122	0.40	N	145990	5000	515 억	464792	N	N	10	N	N
85	20231116	130833	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	44000	450	2	1.03	443642150	10082	56.17	43550	44250	43350	56600	30500	43550	44003.39	4.51	-80	44250	43900	43250	42900	42250	44075	43075	516	13050	5000	33090	50	1	10313449	4538	6.81	0.36	12	0.10	6458.00	123934.00	53300	20230508	-17.45	37300	20221122	17.96	53300	-17.45	20230508	38100	15.49	20230103	53300	-17.45	20230508	37300	17.96	20221122	0.40	N	145990	5000	515 억	464792	N	N	10	N	N
86	20231116	120835	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	44100	550	2	1.26	358792300	8160	45.46	43550	44250	43350	56600	30500	43550	43969.64	4.51	-193	44250	43900	43250	42900	42250	44075	43075	516	13050	5000	33090	50	1	10313449	4548	6.83	0.36	12	0.08	6458.00	123934.00	53300	20230508	-17.26	37300	20221122	18.23	53300	-17.26	20230508	38100	15.75	20230103	53300	-17.26	20230508	37300	18.23	20221122	0.40	N	145990	5000	515 억	464792	N	N	10	N	N
87	20231116	110833	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	43850	300	2	0.69	299424400	6810	37.94	43550	44250	43350	56600	30500	43550	43968.34	4.51	-216	44250	43900	43250	42900	42250	44075	43075	516	13050	5000	33090	50	1	10313449	4522	6.79	0.35	12	0.07	6458.00	123934.00	53300	20230508	-17.73	37300	20221122	17.56	53300	-17.73	20230508	38100	15.09	20230103	53300	-17.73	20230508	37300	17.56	20221122	0.40	N	145990	5000	515 억	464792	N	N	10	N	N
88	20231116	100833	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	43850	300	2	0.69	26737000	613	3.42	43550	43850	43350	56600	30500	43550	43616.64	4.51	6	44250	43900	43250	42900	42250	44075	43075	516	13050	5000	33090	50	1	10313449	4522	6.79	0.35	12	0.01	6458.00	123934.00	53300	20230508	-17.73	37300	20221122	17.56	53300	-17.73	20230508	38100	15.09	20230103	53300	-17.73	20230508	37300	17.56	20221122	0.40	N	145990	5000	515 억	464792	N	N	10	N	N
89	20231116	090837	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	43550	0	3	0.00	0	0	0.00	0	0	0	56600	30500	43550	0.00	4.51	0	44250	43900	43250	42900	42250	44075	43075	516	13050	5000	33090	50	1	10313449	4492	6.74	0.35	12	0.00	6458.00	123934.00	53300	20230508	-18.29	37300	20221122	16.76	53300	-18.29	20230508	38100	14.30	20230103	53300	-18.29	20230508	37300	16.76	20221122	0.40	N	145990	5000	515 억	464792	N	N	10	N	N
90	20231115	160739	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	43550	1200	2	2.83	773085200	17937	254.43	42650	43600	42600	55000	29650	42350	43100.03	4.49	1794	42983	42666	42233	41916	41483	42825	42075	516	12650	5000	32180	50	1	10313449	4492	6.74	0.35	12	0.17	6458.00	123934.00	53300	20230508	-18.29	37300	20221122	16.76	53300	-18.29	20230508	38100	14.30	20230103	53300	-18.29	20230508	37300	16.76	20221122	0.40	N	145990	5000	515 억	462797	N	N	10	N	N
91	20231115	150848	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	43550	1200	2	2.83	720989850	16741	237.46	42650	43600	42600	55000	29650	42350	43067.31	4.49	1903	42983	42666	42233	41916	41483	42825	42075	516	12650	5000	32180	50	1	10313449	4492	6.74	0.35	12	0.16	6458.00	123934.00	53300	20230508	-18.29	37300	20221122	16.76	53300	-18.29	20230508	38100	14.30	20230103	53300	-18.29	20230508	37300	16.76	20221122	0.40	N	145990	5000	515 억	462797	N	N	10	N	N
92	20231115	140845	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	43300	950	2	2.24	504792950	11762	166.84	42650	43300	42600	55000	29650	42350	42917.27	4.49	1906	42983	42666	42233	41916	41483	42825	42075	516	12650	5000	32180	50	1	10313449	4466	6.70	0.35	12	0.11	6458.00	123934.00	53300	20230508	-18.76	37300	20221122	16.09	53300	-18.76	20230508	38100	13.65	20230103	53300	-18.76	20230508	37300	16.09	20221122	0.40	N	145990	5000	515 억	462797	N	N	10	N	N
93	20231115	130846	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	43050	700	2	1.65	431904250	10075	142.91	42650	43250	42600	55000	29650	42350	42868.91	4.49	1976	42983	42666	42233	41916	41483	42825	42075	516	12650	5000	32180	50	1	10313449	4440	6.67	0.35	12	0.10	6458.00	123934.00	53300	20230508	-19.23	37300	20221122	15.42	53300	-19.23	20230508	38100	12.99	20230103	53300	-19.23	20230508	37300	15.42	20221122	0.40	N	145990	5000	515 억	462797	N	N	10	N	N
94	20231115	120848	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	43000	650	2	1.53	380677600	8888	126.07	42650	43100	42600	55000	29650	42350	42830.51	4.49	2011	42983	42666	42233	41916	41483	42825	42075	516	12650	5000	32180	50	1	10313449	4435	6.66	0.35	12	0.09	6458.00	123934.00	53300	20230508	-19.32	37300	20221122	15.28	53300	-19.32	20230508	38100	12.86	20230103	53300	-19.32	20230508	37300	15.28	20221122	0.40	N	145990	5000	515 억	462797	N	N	10	N	N
95	20231115	110857	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	42900	550	2	1.30	287416850	6719	95.30	42650	43000	42600	55000	29650	42350	42776.73	4.49	1163	42983	42666	42233	41916	41483	42825	42075	516	12650	5000	32180	50	1	10313449	4424	6.64	0.35	12	0.07	6458.00	123934.00	53300	20230508	-19.51	37300	20221122	15.01	53300	-19.51	20230508	38100	12.60	20230103	53300	-19.51	20230508	37300	15.01	20221122	0.40	N	145990	5000	515 억	462797	N	N	10	N	N
96	20231115	100850	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	42800	450	2	1.06	204417400	4781	67.82	42650	42900	42600	55000	29650	42350	42756.20	4.49	590	42983	42666	42233	41916	41483	42825	42075	516	12650	5000	32180	50	1	10313449	4414	6.63	0.35	12	0.05	6458.00	123934.00	53300	20230508	-19.70	37300	20221122	14.75	53300	-19.70	20230508	38100	12.34	20230103	53300	-19.70	20230508	37300	14.75	20221122	0.40	N	145990	5000	515 억	462797	N	N	10	N	N
97	20231115	090841	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	42700	350	2	0.83	109340050	2557	36.27	42650	42900	42600	55000	29650	42350	42761.07	4.49	-120	42983	42666	42233	41916	41483	42825	42075	516	12650	5000	32180	50	1	10313449	4404	6.61	0.34	12	0.02	6458.00	123934.00	53300	20230508	-19.89	37300	20221122	14.48	53300	-19.89	20230508	38100	12.07	20230103	53300	-19.89	20230508	37300	14.48	20221122	0.40	N	145990	5000	515 억	462797	N	N	10	N	N
98	20231114	160830	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	42350	450	2	1.07	289730300	6886	281.87	42100	42550	41800	54400	29350	41900	42075.07	4.48	525	43000	42450	42100	41550	41200	42275	41375	516	12500	5000	31840	50	1	10313449	4368	6.56	0.34	12	0.07	6458.00	123934.00	53300	20230508	-20.54	37300	20221122	13.54	53300	-20.54	20230508	38100	11.15	20230103	53300	-20.54	20230508	37300	13.54	20221122	0.40	N	145990	5000	515 억	462062	N	N	10	N	N
99	20231114	150833	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	42400	500	2	1.19	281726150	6697	274.13	42100	42550	41800	54400	29350	41900	42067.52	4.48	582	43000	42450	42100	41550	41200	42275	41375	516	12500	5000	31840	50	1	10313449	4373	6.57	0.34	12	0.06	6458.00	123934.00	53300	20230508	-20.45	37300	20221122	13.67	53300	-20.45	20230508	38100	11.29	20230103	53300	-20.45	20230508	37300	13.67	20221122	0.40	N	145990	5000	515 억	462062	N	N	12	N	N
100	20231114	140832	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	41950	50	2	0.12	189747150	4526	185.26	42100	42150	41800	54400	29350	41900	41923.81	4.48	820	43000	42450	42100	41550	41200	42275	41375	516	12500	5000	31840	50	1	10313449	4326	6.50	0.34	12	0.04	6458.00	123934.00	53300	20230508	-21.29	37300	20221122	12.47	53300	-21.29	20230508	38100	10.10	20230103	53300	-21.29	20230508	37300	12.47	20221122	0.40	N	145990	5000	515 억	462062	N	N	12	N	N
101	20231114	130834	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	41950	50	2	0.12	126299250	3013	123.33	42100	42150	41800	54400	29350	41900	41918.10	4.48	-104	43000	42450	42100	41550	41200	42275	41375	516	12500	5000	31840	50	1	10313449	4326	6.50	0.34	12	0.03	6458.00	123934.00	53300	20230508	-21.29	37300	20221122	12.47	53300	-21.29	20230508	38100	10.10	20230103	53300	-21.29	20230508	37300	12.47	20221122	0.40	N	145990	5000	515 억	462062	N	N	12	N	N
102	20231114	120836	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	41850	-50	5	-0.12	81377350	1941	79.45	42100	42150	41800	54400	29350	41900	41925.48	4.48	-166	43000	42450	42100	41550	41200	42275	41375	516	12500	5000	31840	50	1	10313449	4316	6.48	0.34	12	0.02	6458.00	123934.00	53300	20230508	-21.48	37300	20221122	12.20	53300	-21.48	20230508	38100	9.84	20230103	53300	-21.48	20230508	37300	12.20	20221122	0.40	N	145990	5000	515 억	462062	N	N	12	N	N
103	20231114	110844	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	41900	0	3	0.00	68350800	1630	66.72	42100	42150	41800	54400	29350	41900	41933.01	4.48	-110	43000	42450	42100	41550	41200	42275	41375	516	12500	5000	31840	50	1	10313449	4321	6.49	0.34	12	0.02	6458.00	123934.00	53300	20230508	-21.39	37300	20221122	12.33	53300	-21.39	20230508	38100	9.97	20230103	53300	-21.39	20230508	37300	12.33	20221122	0.40	N	145990	5000	515 억	462062	N	N	12	N	N
104	20231114	100835	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	41950	50	2	0.12	23594100	562	23.00	42100	42150	41900	54400	29350	41900	41982.38	4.48	5	43000	42450	42100	41550	41200	42275	41375	516	12500	5000	31840	50	1	10313449	4326	6.50	0.34	12	0.01	6458.00	123934.00	53300	20230508	-21.29	37300	20221122	12.47	53300	-21.29	20230508	38100	10.10	20230103	53300	-21.29	20230508	37300	12.47	20221122	0.40	N	145990	5000	515 억	462062	N	N	12	N	N
105	20231114	090826	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	41950	50	2	0.12	4026700	96	3.93	42100	42100	41900	54400	29350	41900	41944.79	4.48	-2	43000	42450	42100	41550	41200	42275	41375	516	12500	5000	31840	50	1	10313449	4326	6.50	0.34	12	0.00	6458.00	123934.00	53300	20230508	-21.29	37300	20221122	12.47	53300	-21.29	20230508	38100	10.10	20230103	53300	-21.29	20230508	37300	12.47	20221122	0.40	N	145990	5000	515 억	462062	N	N	12	N	N
106	20231113	160819	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	41900	-100	5	-0.24	102562850	2443	88.61	42650	42650	41750	54600	29400	42000	41982.34	4.48	-67	42333	42166	41883	41716	41433	42025	41575	516	12600	5000	31920	50	1	10313449	4321	6.49	0.34	12	0.02	6458.00	123934.00	53300	20230508	-21.39	37300	20221122	12.33	53300	-21.39	20230508	38100	9.97	20230103	53300	-21.39	20230508	37300	12.33	20221122	0.40	N	145990	5000	515 억	462422	N	N	12	N	N
107	20231113	150817	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	41900	-100	5	-0.24	93691750	2231	80.92	42650	42650	41750	54600	29400	42000	41995.41	4.48	0	42333	42166	41883	41716	41433	42025	41575	516	12600	5000	31920	50	1	10313449	4321	6.49	0.34	12	0.02	6458.00	123934.00	53300	20230508	-21.39	37300	20221122	12.33	53300	-21.39	20230508	38100	9.97	20230103	53300	-21.39	20230508	37300	12.33	20221122	0.40	N	145990	5000	515 억	462422	N	N	24	N	N
108	20231113	140816	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	41900	-100	5	-0.24	81477750	1939	70.33	42650	42650	41800	54600	29400	42000	42020.50	4.48	-62	42333	42166	41883	41716	41433	42025	41575	516	12600	5000	31920	50	1	10313449	4321	6.49	0.34	12	0.02	6458.00	123934.00	53300	20230508	-21.39	37300	20221122	12.33	53300	-21.39	20230508	38100	9.97	20230103	53300	-21.39	20230508	37300	12.33	20221122	0.40	N	145990	5000	515 억	462422	N	N	24	N	N
109	20231113	130814	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	41900	-100	5	-0.24	70976800	1688	61.23	42650	42650	41900	54600	29400	42000	42047.87	4.48	-33	42333	42166	41883	41716	41433	42025	41575	516	12600	5000	31920	50	1	10313449	4321	6.49	0.34	12	0.02	6458.00	123934.00	53300	20230508	-21.39	37300	20221122	12.33	53300	-21.39	20230508	38100	9.97	20230103	53300	-21.39	20230508	37300	12.33	20221122	0.40	N	145990	5000	515 억	462422	N	N	24	N	N
110	20231113	120816	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	42100	100	2	0.24	55280100	1314	47.66	42650	42650	41900	54600	29400	42000	42070.09	4.48	-17	42333	42166	41883	41716	41433	42025	41575	516	12600	5000	31920	50	1	10313449	4342	6.52	0.34	12	0.01	6458.00	123934.00	53300	20230508	-21.01	37300	20221122	12.87	53300	-21.01	20230508	38100	10.50	20230103	53300	-21.01	20230508	37300	12.87	20221122	0.40	N	145990	5000	515 억	462422	N	N	24	N	N
111	20231113	110814	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	42000	0	3	0.00	44816950	1065	38.63	42650	42650	41900	54600	29400	42000	42081.64	4.48	-71	42333	42166	41883	41716	41433	42025	41575	516	12600	5000	31920	50	1	10313449	4332	6.50	0.34	12	0.01	6458.00	123934.00	53300	20230508	-21.20	37300	20221122	12.60	53300	-21.20	20230508	38100	10.24	20230103	53300	-21.20	20230508	37300	12.60	20221122	0.40	N	145990	5000	515 억	462422	N	N	24	N	N
112	20231113	100811	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	42100	100	2	0.24	30426900	723	26.22	42650	42650	41900	54600	29400	42000	42084.23	4.48	-19	42333	42166	41883	41716	41433	42025	41575	516	12600	5000	31920	50	1	10313449	4342	6.52	0.34	12	0.01	6458.00	123934.00	53300	20230508	-21.01	37300	20221122	12.87	53300	-21.01	20230508	38100	10.50	20230103	53300	-21.01	20230508	37300	12.87	20221122	0.40	N	145990	5000	515 억	462422	N	N	24	N	N
113	20231113	090818	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	42150	150	2	0.36	6036800	142	5.15	42650	42650	42050	54600	29400	42000	42512.68	4.48	-38	42333	42166	41883	41716	41433	42025	41575	516	12600	5000	31920	50	1	10313449	4347	6.53	0.34	12	0.00	6458.00	123934.00	53300	20230508	-20.92	37300	20221122	13.00	53300	-20.92	20230508	38100	10.63	20230103	53300	-20.92	20230508	37300	13.00	20221122	0.40	N	145990	5000	515 억	462422	N	N	24	N	N
114	20231110	160831	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	42000	-100	5	-0.24	112328600	2682	84.34	42050	42050	41600	54700	29500	42100	41882.40	4.49	196	42833	42466	42033	41666	41233	42650	41850	516	12600	5000	31990	50	1	10313449	4332	6.50	0.34	12	0.03	6458.00	123934.00	53300	20230508	-21.20	37000	20221108	13.51	53300	-21.20	20230508	38100	10.24	20230103	53300	-21.20	20230508	37300	12.60	20221122	0.39	N	145990	5000	515 억	462930	N	N	24	N	N
115	20231110	150831	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	41900	-200	5	-0.48	81469000	1947	61.23	42050	42050	41600	54700	29500	42100	41843.35	4.49	-308	42833	42466	42033	41666	41233	42650	41850	516	12600	5000	31990	50	1	10313449	4321	6.49	0.34	12	0.02	6458.00	123934.00	53300	20230508	-21.39	37000	20221108	13.24	53300	-21.39	20230508	38100	9.97	20230103	53300	-21.39	20230508	37300	12.33	20221122	0.39	N	145990	5000	515 억	462930	N	N	9	N	N
116	20231110	140822	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	41950	-150	5	-0.36	74763800	1787	56.19	42050	42050	41600	54700	29500	42100	41837.60	4.49	-314	42833	42466	42033	41666	41233	42650	41850	516	12600	5000	31990	50	1	10313449	4326	6.50	0.34	12	0.02	6458.00	123934.00	53300	20230508	-21.29	37000	20221108	13.38	53300	-21.29	20230508	38100	10.10	20230103	53300	-21.29	20230508	37300	12.47	20221122	0.39	N	145990	5000	515 억	462930	N	N	9	N	N
117	20231110	130822	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	41950	-150	5	-0.36	67004550	1602	50.38	42050	42050	41600	54700	29500	42100	41825.56	4.49	-314	42833	42466	42033	41666	41233	42650	41850	516	12600	5000	31990	50	1	10313449	4326	6.50	0.34	12	0.02	6458.00	123934.00	53300	20230508	-21.29	37000	20221108	13.38	53300	-21.29	20230508	38100	10.10	20230103	53300	-21.29	20230508	37300	12.47	20221122	0.39	N	145990	5000	515 억	462930	N	N	9	N	N
118	20231110	120826	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	41950	-150	5	-0.36	50464100	1207	37.96	42050	42050	41600	54700	29500	42100	41809.53	4.49	-172	42833	42466	42033	41666	41233	42650	41850	516	12600	5000	31990	50	1	10313449	4326	6.50	0.34	12	0.01	6458.00	123934.00	53300	20230508	-21.29	37000	20221108	13.38	53300	-21.29	20230508	38100	10.10	20230103	53300	-21.29	20230508	37300	12.47	20221122	0.39	N	145990	5000	515 억	462930	N	N	9	N	N
119	20231110	110814	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	42000	-100	5	-0.24	47822300	1144	35.97	42050	42050	41600	54700	29500	42100	41802.71	4.49	-169	42833	42466	42033	41666	41233	42650	41850	516	12600	5000	31990	50	1	10313449	4332	6.50	0.34	12	0.01	6458.00	123934.00	53300	20230508	-21.20	37000	20221108	13.51	53300	-21.20	20230508	38100	10.24	20230103	53300	-21.20	20230508	37300	12.60	20221122	0.39	N	145990	5000	515 억	462930	N	N	9	N	N
120	20231110	100822	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	41750	-350	5	-0.83	39454500	944	29.69	42050	42050	41600	54700	29500	42100	41795.02	4.49	-150	42833	42466	42033	41666	41233	42650	41850	516	12600	5000	31990	50	1	10313449	4306	6.46	0.34	12	0.01	6458.00	123934.00	53300	20230508	-21.67	37000	20221108	12.84	53300	-21.67	20230508	38100	9.58	20230103	53300	-21.67	20230508	37300	11.93	20221122	0.39	N	145990	5000	515 억	462930	N	N	9	N	N
121	20231110	090808	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	41900	-200	5	-0.48	6625400	158	4.97	42050	42050	41900	54700	29500	42100	41932.91	4.49	35	42833	42466	42033	41666	41233	42650	41850	516	12600	5000	31990	50	1	10313449	4321	6.49	0.34	12	0.00	6458.00	123934.00	53300	20230508	-21.39	37000	20221108	13.24	53300	-21.39	20230508	38100	9.97	20230103	53300	-21.39	20230508	37300	12.33	20221122	0.39	N	145990	5000	515 억	462930	N	N	9	N	N
122	20231109	160802	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	42100	300	2	0.72	129679600	3086	47.70	41600	42400	41600	54300	29300	41800	42021.91	4.49	10	42700	42250	41950	41500	41200	42100	41350	516	12500	5000	31760	50	1	10313449	4342	6.52	0.34	12	0.03	6458.00	123934.00	53300	20230508	-21.01	36950	20221107	13.94	53300	-21.01	20230508	38100	10.50	20230103	53300	-21.01	20230508	37300	12.87	20221122	0.38	N	145990	5000	515 억	462885	N	N	9	N	N
123	20231109	150800	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	42000	200	2	0.48	113349150	2698	41.71	41600	42400	41600	54300	29300	41800	42012.29	4.49	44	42700	42250	41950	41500	41200	42100	41350	516	12500	5000	31760	50	1	10313449	4332	6.50	0.34	12	0.03	6458.00	123934.00	53300	20230508	-21.20	36950	20221107	13.67	53300	-21.20	20230508	38100	10.24	20230103	53300	-21.20	20230508	37300	12.60	20221122	0.38	N	145990	5000	515 억	462885	N	N	5	N	N
124	20231109	140758	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	41900	100	2	0.24	106921050	2545	39.34	41600	42400	41600	54300	29300	41800	42012.20	4.49	73	42700	42250	41950	41500	41200	42100	41350	516	12500	5000	31760	50	1	10313449	4321	6.49	0.34	12	0.02	6458.00	123934.00	53300	20230508	-21.39	36950	20221107	13.40	53300	-21.39	20230508	38100	9.97	20230103	53300	-21.39	20230508	37300	12.33	20221122	0.38	N	145990	5000	515 억	462885	N	N	5	N	N
125	20231109	130802	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	42100	300	2	0.72	92777600	2208	34.13	41600	42400	41600	54300	29300	41800	42018.84	4.49	-14	42700	42250	41950	41500	41200	42100	41350	516	12500	5000	31760	50	1	10313449	4342	6.52	0.34	12	0.02	6458.00	123934.00	53300	20230508	-21.01	36950	20221107	13.94	53300	-21.01	20230508	38100	10.50	20230103	53300	-21.01	20230508	37300	12.87	20221122	0.38	N	145990	5000	515 억	462885	N	N	5	N	N
126	20231109	120805	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	42250	450	2	1.08	84239050	2005	30.99	41600	42400	41600	54300	29300	41800	42014.49	4.49	-91	42700	42250	41950	41500	41200	42100	41350	516	12500	5000	31760	50	1	10313449	4357	6.54	0.34	12	0.02	6458.00	123934.00	53300	20230508	-20.73	36950	20221107	14.34	53300	-20.73	20230508	38100	10.89	20230103	53300	-20.73	20230508	37300	13.27	20221122	0.38	N	145990	5000	515 억	462885	N	N	5	N	N
127	20231109	110802	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	42050	250	2	0.60	55050450	1314	20.31	41600	42100	41600	54300	29300	41800	41895.32	4.49	221	42700	42250	41950	41500	41200	42100	41350	516	12500	5000	31760	50	1	10313449	4337	6.51	0.34	12	0.01	6458.00	123934.00	53300	20230508	-21.11	36950	20221107	13.80	53300	-21.11	20230508	38100	10.37	20230103	53300	-21.11	20230508	37300	12.73	20221122	0.38	N	145990	5000	515 억	462885	N	N	5	N	N
128	20231109	100757	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	41950	150	2	0.36	32891050	786	12.15	41600	42100	41600	54300	29300	41800	41846.12	4.49	-203	42700	42250	41950	41500	41200	42100	41350	516	12500	5000	31760	50	1	10313449	4326	6.50	0.34	12	0.01	6458.00	123934.00	53300	20230508	-21.29	36950	20221107	13.53	53300	-21.29	20230508	38100	10.10	20230103	53300	-21.29	20230508	37300	12.47	20221122	0.38	N	145990	5000	515 억	462885	N	N	5	N	N
129	20231109	090804	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	41750	-50	5	-0.12	1416350	34	0.53	41600	41800	41600	54300	29300	41800	41657.35	4.49	-6	42700	42250	41950	41500	41200	42100	41350	516	12500	5000	31760	50	1	10313449	4306	6.46	0.34	12	0.00	6458.00	123934.00	53300	20230508	-21.67	36950	20221107	12.99	53300	-21.67	20230508	38100	9.58	20230103	53300	-21.67	20230508	37300	11.93	20221122	0.38	N	145990	5000	515 억	462885	N	N	5	N	N
130	20231108	160754	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	41800	-300	5	-0.71	263293450	6287	57.58	42100	42400	41650	54700	29500	42100	41879.03	4.51	-2454	43133	42616	42133	41616	41133	42375	41375	516	12600	5000	31990	50	1	10313449	4311	6.47	0.34	12	0.06	6458.00	123934.00	53300	20230508	-21.58	36400	20221104	14.84	53300	-21.58	20230508	38100	9.71	20230103	53300	-21.58	20230508	37000	12.97	20221108	0.40	N	145990	5000	515 억	464867	N	N	5	N	N
131	20231108	150759	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	41700	-400	5	-0.95	252902500	6038	55.30	42100	42400	41650	54700	29500	42100	41885.14	4.51	-2326	43133	42616	42133	41616	41133	42375	41375	516	12600	5000	31990	50	1	10313449	4301	6.46	0.34	12	0.06	6458.00	123934.00	53300	20230508	-21.76	36400	20221104	14.56	53300	-21.76	20230508	38100	9.45	20230103	53300	-21.76	20230508	37000	12.70	20221108	0.40	N	145990	5000	515 억	464867	N	N	2	N	N
132	20231108	140755	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	41900	-200	5	-0.48	200939150	4794	43.91	42100	42400	41700	54700	29500	42100	41914.72	4.51	-1835	43133	42616	42133	41616	41133	42375	41375	516	12600	5000	31990	50	1	10313449	4321	6.49	0.34	12	0.05	6458.00	123934.00	53300	20230508	-21.39	36400	20221104	15.11	53300	-21.39	20230508	38100	9.97	20230103	53300	-21.39	20230508	37000	13.24	20221108	0.40	N	145990	5000	515 억	464867	N	N	2	N	N
133	20231108	130753	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	41800	-300	5	-0.71	178326400	4253	38.95	42100	42400	41750	54700	29500	42100	41929.56	4.51	-1709	43133	42616	42133	41616	41133	42375	41375	516	12600	5000	31990	50	1	10313449	4311	6.47	0.34	12	0.04	6458.00	123934.00	53300	20230508	-21.58	36400	20221104	14.84	53300	-21.58	20230508	38100	9.71	20230103	53300	-21.58	20230508	37000	12.97	20221108	0.40	N	145990	5000	515 억	464867	N	N	2	N	N
134	20231108	120748	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	41900	-200	5	-0.48	146616000	3495	32.01	42100	42400	41800	54700	29500	42100	41950.21	4.51	-1284	43133	42616	42133	41616	41133	42375	41375	516	12600	5000	31990	50	1	10313449	4321	6.49	0.34	12	0.03	6458.00	123934.00	53300	20230508	-21.39	36400	20221104	15.11	53300	-21.39	20230508	38100	9.97	20230103	53300	-21.39	20230508	37000	13.24	20221108	0.40	N	145990	5000	515 억	464867	N	N	2	N	N
135	20231108	110756	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	41900	-200	5	-0.48	133304750	3177	29.10	42100	42400	41800	54700	29500	42100	41959.32	4.51	-1028	43133	42616	42133	41616	41133	42375	41375	516	12600	5000	31990	50	1	10313449	4321	6.49	0.34	12	0.03	6458.00	123934.00	53300	20230508	-21.39	36400	20221104	15.11	53300	-21.39	20230508	38100	9.97	20230103	53300	-21.39	20230508	37000	13.24	20221108	0.40	N	145990	5000	515 억	464867	N	N	2	N	N
136	20231108	100755	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	41800	-300	5	-0.71	83250100	1982	18.15	42100	42400	41800	54700	29500	42100	42003.08	4.51	-651	43133	42616	42133	41616	41133	42375	41375	516	12600	5000	31990	50	1	10313449	4311	6.47	0.34	12	0.02	6458.00	123934.00	53300	20230508	-21.58	36400	20221104	14.84	53300	-21.58	20230508	38100	9.71	20230103	53300	-21.58	20230508	37000	12.97	20221108	0.40	N	145990	5000	515 억	464867	N	N	2	N	N
137	20231108	090752	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	42200	100	2	0.24	9623750	228	2.09	42100	42400	42100	54700	29500	42100	42209.43	4.51	-159	43133	42616	42133	41616	41133	42375	41375	516	12600	5000	31990	50	1	10313449	4352	6.53	0.34	12	0.00	6458.00	123934.00	53300	20230508	-20.83	36400	20221104	15.93	53300	-20.83	20230508	38100	10.76	20230103	53300	-20.83	20230508	37000	14.05	20221108	0.40	N	145990	5000	515 억	464867	N	N	2	N	N
138	20231107	160755	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	42100	-400	5	-0.94	460332200	10918	93.01	42650	42650	41650	55200	29750	42500	42162.69	4.55	-4654	43266	42882	42616	42232	41966	42750	42100	516	12700	5000	32300	50	1	10313449	4342	6.52	0.34	12	0.11	6458.00	123934.00	53300	20230508	-21.01	36400	20221104	15.66	53300	-21.01	20230508	38100	10.50	20230103	53300	-21.01	20230508	36950	13.94	20221107	0.38	N	145990	5000	515 억	469540	N	N	2	N	N
139	20231107	150756	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	42000	-500	5	-1.18	425205700	10083	85.89	42650	42650	41650	55200	29750	42500	42170.55	4.55	-4548	43266	42882	42616	42232	41966	42750	42100	516	12700	5000	32300	50	1	10313449	4332	6.50	0.34	12	0.10	6458.00	123934.00	53300	20230508	-21.20	36400	20221104	15.38	53300	-21.20	20230508	38100	10.24	20230103	53300	-21.20	20230508	36950	13.67	20221107	0.38	N	145990	5000	515 억	469540	N	N	4	N	N
140	20231107	140759	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	41800	-700	5	-1.65	378167500	8959	76.32	42650	42650	41650	55200	29750	42500	42210.91	4.55	-4534	43266	42882	42616	42232	41966	42750	42100	516	12700	5000	32300	50	1	10313449	4311	6.47	0.34	12	0.09	6458.00	123934.00	53300	20230508	-21.58	36400	20221104	14.84	53300	-21.58	20230508	38100	9.71	20230103	53300	-21.58	20230508	36950	13.13	20221107	0.38	N	145990	5000	515 억	469540	N	N	4	N	N
141	20231107	130757	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	41800	-700	5	-1.65	322274800	7621	64.92	42650	42650	41650	55200	29750	42500	42287.73	4.55	-4090	43266	42882	42616	42232	41966	42750	42100	516	12700	5000	32300	50	1	10313449	4311	6.47	0.34	12	0.07	6458.00	123934.00	53300	20230508	-21.58	36400	20221104	14.84	53300	-21.58	20230508	38100	9.71	20230103	53300	-21.58	20230508	36950	13.13	20221107	0.38	N	145990	5000	515 억	469540	N	N	4	N	N
142	20231107	120753	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	41950	-550	5	-1.29	280453000	6620	56.39	42650	42650	41950	55200	29750	42500	42364.50	4.55	-4005	43266	42882	42616	42232	41966	42750	42100	516	12700	5000	32300	50	1	10313449	4326	6.50	0.34	12	0.06	6458.00	123934.00	53300	20230508	-21.29	36400	20221104	15.25	53300	-21.29	20230508	38100	10.10	20230103	53300	-21.29	20230508	36950	13.53	20221107	0.38	N	145990	5000	515 억	469540	N	N	4	N	N
143	20231107	110753	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	42400	-100	5	-0.24	186891950	4399	37.47	42650	42650	42350	55200	29750	42500	42485.10	4.55	-2375	43266	42882	42616	42232	41966	42750	42100	516	12700	5000	32300	50	1	10313449	4373	6.57	0.34	12	0.04	6458.00	123934.00	53300	20230508	-20.45	36400	20221104	16.48	53300	-20.45	20230508	38100	11.29	20230103	53300	-20.45	20230508	36950	14.75	20221107	0.38	N	145990	5000	515 억	469540	N	N	4	N	N
144	20231107	100802	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	42550	50	2	0.12	129604000	3050	25.98	42650	42650	42350	55200	29750	42500	42493.11	4.55	-1565	43266	42882	42616	42232	41966	42750	42100	516	12700	5000	32300	50	1	10313449	4388	6.59	0.34	12	0.03	6458.00	123934.00	53300	20230508	-20.17	36400	20221104	16.90	53300	-20.17	20230508	38100	11.68	20230103	53300	-20.17	20230508	36950	15.16	20221107	0.38	N	145990	5000	515 억	469540	N	N	4	N	N
145	20231107	090743	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	42400	-100	5	-0.24	54163300	1276	10.87	42650	42650	42350	55200	29750	42500	42447.73	4.55	-1078	43266	42882	42616	42232	41966	42750	42100	516	12700	5000	32300	50	1	10313449	4373	6.57	0.34	12	0.01	6458.00	123934.00	53300	20230508	-20.45	36400	20221104	16.48	53300	-20.45	20230508	38100	11.29	20230103	53300	-20.45	20230508	36950	14.75	20221107	0.38	N	145990	5000	515 억	469540	N	N	4	N	N
146	20231106	160736	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	42500	-50	5	-0.12	486062750	11428	76.07	43000	43000	42350	55300	29800	42550	42532.77	4.56	-813	43150	42850	42250	41950	41350	43000	42100	516	12750	5000	32330	50	1	10313449	4383	6.58	0.34	12	0.11	6458.00	123934.00	53300	20230508	-20.26	36400	20221104	16.76	53300	-20.26	20230508	38100	11.55	20230103	53300	-20.26	20230508	36950	15.02	20221107	0.36	N	145990	5000	515 억	469837	N	N	4	N	N
147	20231106	150740	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	42650	100	2	0.24	422206650	9926	66.07	43000	43000	42350	55300	29800	42550	42535.43	4.56	-520	43150	42850	42250	41950	41350	43000	42100	516	12750	5000	32330	50	1	10313449	4399	6.60	0.34	12	0.10	6458.00	123934.00	53300	20230508	-19.98	36400	20221104	17.17	53300	-19.98	20230508	38100	11.94	20230103	53300	-19.98	20230508	36950	15.43	20221107	0.36	N	145990	5000	515 억	469837	N	N	2	N	N
148	20231106	140736	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	42500	-50	5	-0.12	365630950	8596	57.22	43000	43000	42350	55300	29800	42550	42535.01	4.56	-151	43150	42850	42250	41950	41350	43000	42100	516	12750	5000	32330	50	1	10313449	4383	6.58	0.34	12	0.08	6458.00	123934.00	53300	20230508	-20.26	36400	20221104	16.76	53300	-20.26	20230508	38100	11.55	20230103	53300	-20.26	20230508	36950	15.02	20221107	0.36	N	145990	5000	515 억	469837	N	N	2	N	N
149	20231106	130745	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	42650	100	2	0.24	239667050	5631	37.48	43000	43000	42350	55300	29800	42550	42562.08	4.56	-150	43150	42850	42250	41950	41350	43000	42100	516	12750	5000	32330	50	1	10313449	4399	6.60	0.34	12	0.05	6458.00	123934.00	53300	20230508	-19.98	36400	20221104	17.17	53300	-19.98	20230508	38100	11.94	20230103	53300	-19.98	20230508	36950	15.43	20221107	0.36	N	145990	5000	515 억	469837	N	N	2	N	N
150	20231106	120742	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	42700	150	2	0.35	195797100	4600	30.62	43000	43000	42350	55300	29800	42550	42564.59	4.56	132	43150	42850	42250	41950	41350	43000	42100	516	12750	5000	32330	50	1	10313449	4404	6.61	0.34	12	0.04	6458.00	123934.00	53300	20230508	-19.89	36400	20221104	17.31	53300	-19.89	20230508	38100	12.07	20230103	53300	-19.89	20230508	36950	15.56	20221107	0.36	N	145990	5000	515 억	469837	N	N	2	N	N
151	20231106	110740	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	42550	0	3	0.00	131930350	3097	20.62	43000	43000	42350	55300	29800	42550	42599.40	4.56	56	43150	42850	42250	41950	41350	43000	42100	516	12750	5000	32330	50	1	10313449	4388	6.59	0.34	12	0.03	6458.00	123934.00	53300	20230508	-20.17	36400	20221104	16.90	53300	-20.17	20230508	38100	11.68	20230103	53300	-20.17	20230508	36950	15.16	20221107	0.36	N	145990	5000	515 억	469837	N	N	2	N	N
152	20231106	100718	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	42700	150	2	0.35	89509700	2101	13.99	43000	43000	42350	55300	29800	42550	42603.38	4.56	19	43150	42850	42250	41950	41350	43000	42100	516	12750	5000	32330	50	1	10313449	4404	6.61	0.34	12	0.02	6458.00	123934.00	53300	20230508	-19.89	36400	20221104	17.31	53300	-19.89	20230508	38100	12.07	20230103	53300	-19.89	20230508	36950	15.56	20221107	0.36	N	145990	5000	515 억	469837	N	N	2	N	N
153	20231106	090740	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	42550	0	3	0.00	24808000	581	3.87	43000	43000	42400	55300	29800	42550	42698.80	4.56	40	43150	42850	42250	41950	41350	43000	42100	516	12750	5000	32330	50	1	10313449	4388	6.59	0.34	12	0.01	6458.00	123934.00	53300	20230508	-20.17	36400	20221104	16.90	53300	-20.17	20230508	38100	11.68	20230103	53300	-20.17	20230508	36950	15.16	20221107	0.36	N	145990	5000	515 억	469837	N	N	2	N	N
154	20231103	160732	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	42550	300	2	0.71	630846450	15013	141.53	42450	42550	41650	54900	29600	42250	42019.94	4.53	1816	43216	42732	42416	41932	41616	42575	41775	516	12650	5000	32110	50	1	10313449	4388	6.59	0.34	12	0.15	6458.00	123934.00	53300	20230508	-20.17	36400	20221104	16.90	53300	-20.17	20230508	38100	11.68	20230103	53300	-20.17	20230508	36400	16.90	20221104	0.36	N	145990	5000	515 억	467682	N	N	2	N	N
155	20231103	150729	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	42450	200	2	0.47	619955350	14757	139.11	42450	42500	41650	54900	29600	42250	42010.93	4.53	1816	43216	42732	42416	41932	41616	42575	41775	516	12650	5000	32110	50	1	10313449	4378	6.57	0.34	12	0.14	6458.00	123934.00	53300	20230508	-20.36	36400	20221104	16.62	53300	-20.36	20230508	38100	11.42	20230103	53300	-20.36	20230508	36400	16.62	20221104	0.36	N	145990	5000	515 억	467682	N	N	8	N	N
156	20231103	140728	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	42200	-50	5	-0.12	565442550	13469	126.97	42450	42500	41650	54900	29600	42250	41981.03	4.53	1685	43216	42732	42416	41932	41616	42575	41775	516	12650	5000	32110	50	1	10313449	4352	6.53	0.34	12	0.13	6458.00	123934.00	53300	20230508	-20.83	36400	20221104	15.93	53300	-20.83	20230508	38100	10.76	20230103	53300	-20.83	20230508	36400	15.93	20221104	0.36	N	145990	5000	515 억	467682	N	N	8	N	N
157	20231103	130729	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	42200	-50	5	-0.12	545121200	12987	122.43	42450	42500	41650	54900	29600	42250	41974.37	4.53	1554	43216	42732	42416	41932	41616	42575	41775	516	12650	5000	32110	50	1	10313449	4352	6.53	0.34	12	0.13	6458.00	123934.00	53300	20230508	-20.83	36400	20221104	15.93	53300	-20.83	20230508	38100	10.76	20230103	53300	-20.83	20230508	36400	15.93	20221104	0.36	N	145990	5000	515 억	467682	N	N	8	N	N
158	20231103	120727	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	42200	-50	5	-0.12	535717900	12764	120.32	42450	42500	41650	54900	29600	42250	41971.00	4.53	1540	43216	42732	42416	41932	41616	42575	41775	516	12650	5000	32110	50	1	10313449	4352	6.53	0.34	12	0.12	6458.00	123934.00	53300	20230508	-20.83	36400	20221104	15.93	53300	-20.83	20230508	38100	10.76	20230103	53300	-20.83	20230508	36400	15.93	20221104	0.36	N	145990	5000	515 억	467682	N	N	8	N	N
159	20231103	110735	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	42150	-100	5	-0.24	446460400	10650	100.40	42450	42500	41650	54900	29600	42250	41921.16	4.53	1217	43216	42732	42416	41932	41616	42575	41775	516	12650	5000	32110	50	1	10313449	4347	6.53	0.34	12	0.10	6458.00	123934.00	53300	20230508	-20.92	36400	20221104	15.80	53300	-20.92	20230508	38100	10.63	20230103	53300	-20.92	20230508	36400	15.80	20221104	0.36	N	145990	5000	515 억	467682	N	N	8	N	N
160	20231103	100719	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	41750	-500	5	-1.18	297471700	7099	66.92	42450	42500	41750	54900	29600	42250	41903.32	4.53	484	43216	42732	42416	41932	41616	42575	41775	516	12650	5000	32110	50	1	10313449	4306	6.46	0.34	12	0.07	6458.00	123934.00	53300	20230508	-21.67	36400	20221104	14.70	53300	-21.67	20230508	38100	9.58	20230103	53300	-21.67	20230508	36400	14.70	20221104	0.36	N	145990	5000	515 억	467682	N	N	8	N	N
161	20231103	090723	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	42200	-50	5	-0.12	2580250	61	0.58	42450	42500	42200	54900	29600	42250	42299.18	4.53	-9	43216	42732	42416	41932	41616	42575	41775	516	12650	5000	32110	50	1	10313449	4352	6.53	0.34	12	0.00	6458.00	123934.00	53300	20230508	-20.83	36400	20221104	15.93	53300	-20.83	20230508	38100	10.76	20230103	53300	-20.83	20230508	36400	15.93	20221104	0.36	N	145990	5000	515 억	467682	N	N	8	N	N
162	20231102	160723	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	42250	150	2	0.36	439617850	10362	84.19	42450	42900	42100	54700	29500	42100	42427.40	4.52	1466	43400	42750	41900	41250	40400	43075	41575	516	12600	5000	31990	50	1	10313449	4357	6.54	0.34	12	0.10	6458.00	123934.00	53300	20230508	-20.73	36400	20221104	16.07	53300	-20.73	20230508	38100	10.89	20230103	53300	-20.73	20230508	36400	16.07	20221104	0.36	N	145990	5000	515 억	466306	N	N	8	N	N
163	20231102	150732	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	42200	100	2	0.24	413647800	9747	79.19	42450	42900	42100	54700	29500	42100	42438.47	4.52	1538	43400	42750	41900	41250	40400	43075	41575	516	12600	5000	31990	50	1	10313449	4352	6.53	0.34	12	0.09	6458.00	123934.00	53300	20230508	-20.83	36400	20221104	15.93	53300	-20.83	20230508	38100	10.76	20230103	53300	-20.83	20230508	36400	15.93	20221104	0.36	N	145990	5000	515 억	466306	N	N	133	N	N
164	20231102	140718	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	42100	0	3	0.00	360284300	8480	68.90	42450	42900	42100	54700	29500	42100	42486.36	4.52	1418	43400	42750	41900	41250	40400	43075	41575	516	12600	5000	31990	50	1	10313449	4342	6.52	0.34	12	0.08	6458.00	123934.00	53300	20230508	-21.01	36400	20221104	15.66	53300	-21.01	20230508	38100	10.50	20230103	53300	-21.01	20230508	36400	15.66	20221104	0.36	N	145990	5000	515 억	466306	N	N	133	N	N
165	20231102	130724	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	42350	250	2	0.59	291694800	6853	55.68	42450	42900	42250	54700	29500	42100	42564.54	4.52	1336	43400	42750	41900	41250	40400	43075	41575	516	12600	5000	31990	50	1	10313449	4368	6.56	0.34	12	0.07	6458.00	123934.00	53300	20230508	-20.54	36400	20221104	16.35	53300	-20.54	20230508	38100	11.15	20230103	53300	-20.54	20230508	36400	16.35	20221104	0.36	N	145990	5000	515 억	466306	N	N	133	N	N
166	20231102	120721	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	42400	300	2	0.71	280948100	6599	53.62	42450	42900	42250	54700	29500	42100	42574.34	4.52	1321	43400	42750	41900	41250	40400	43075	41575	516	12600	5000	31990	50	1	10313449	4373	6.57	0.34	12	0.06	6458.00	123934.00	53300	20230508	-20.45	36400	20221104	16.48	53300	-20.45	20230508	38100	11.29	20230103	53300	-20.45	20230508	36400	16.48	20221104	0.36	N	145990	5000	515 억	466306	N	N	133	N	N
167	20231102	110720	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	42450	350	2	0.83	241144950	5659	45.98	42450	42900	42250	54700	29500	42100	42612.64	4.52	1265	43400	42750	41900	41250	40400	43075	41575	516	12600	5000	31990	50	1	10313449	4378	6.57	0.34	12	0.05	6458.00	123934.00	53300	20230508	-20.36	36400	20221104	16.62	53300	-20.36	20230508	38100	11.42	20230103	53300	-20.36	20230508	36400	16.62	20221104	0.36	N	145990	5000	515 억	466306	N	N	133	N	N
168	20231102	100721	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	42350	250	2	0.59	208075250	4879	39.64	42450	42900	42250	54700	29500	42100	42647.11	4.52	912	43400	42750	41900	41250	40400	43075	41575	516	12600	5000	31990	50	1	10313449	4368	6.56	0.34	12	0.05	6458.00	123934.00	53300	20230508	-20.54	36400	20221104	16.35	53300	-20.54	20230508	38100	11.15	20230103	53300	-20.54	20230508	36400	16.35	20221104	0.36	N	145990	5000	515 억	466306	N	N	133	N	N
169	20231102	090726	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	42750	650	2	1.54	13379200	315	2.56	42450	42750	42450	54700	29500	42100	42473.65	4.52	22	43400	42750	41900	41250	40400	43075	41575	516	12600	5000	31990	50	1	10313449	4409	6.62	0.34	12	0.00	6458.00	123934.00	53300	20230508	-19.79	36400	20221104	17.45	53300	-19.79	20230508	38100	12.20	20230103	53300	-19.79	20230508	36400	17.45	20221104	0.36	N	145990	5000	515 억	466306	N	N	133	N	N
170	20231101	160718	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	42100	600	2	1.45	514807900	12289	251.93	41050	42550	41050	53900	29050	41500	41891.49	4.47	5518	42900	42200	41600	40900	40300	41900	40600	516	12400	5000	31540	50	1	10313449	4342	6.52	0.34	12	0.12	6458.00	123934.00	53300	20230508	-21.01	36400	20221104	15.66	53300	-21.01	20230508	38100	10.50	20230103	53300	-21.01	20230508	36400	15.66	20221104	0.36	N	145990	5000	515 억	461081	N	N	133	N	N
171	20231101	150719	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	42550	1050	2	2.53	481321500	11498	235.71	41050	42550	41050	53900	29050	41500	41861.32	4.47	5431	42900	42200	41600	40900	40300	41900	40600	516	12400	5000	31540	50	1	10313449	4388	6.59	0.34	12	0.11	6458.00	123934.00	53300	20230508	-20.17	36400	20221104	16.90	53300	-20.17	20230508	38100	11.68	20230103	53300	-20.17	20230508	36400	16.90	20221104	0.36	N	145990	5000	515 억	461081	N	N	145	N	N
172	20231101	140713	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	41950	450	2	1.08	398956350	9553	195.84	41050	42300	41050	53900	29050	41500	41762.41	4.47	5196	42900	42200	41600	40900	40300	41900	40600	516	12400	5000	31540	50	1	10313449	4326	6.50	0.34	12	0.09	6458.00	123934.00	53300	20230508	-21.29	36400	20221104	15.25	53300	-21.29	20230508	38100	10.10	20230103	53300	-21.29	20230508	36400	15.25	20221104	0.36	N	145990	5000	515 억	461081	N	N	145	N	N
173	20231101	130719	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	42050	550	2	1.33	369847300	8859	181.61	41050	42300	41050	53900	29050	41500	41748.20	4.47	4718	42900	42200	41600	40900	40300	41900	40600	516	12400	5000	31540	50	1	10313449	4337	6.51	0.34	12	0.09	6458.00	123934.00	53300	20230508	-21.11	36400	20221104	15.52	53300	-21.11	20230508	38100	10.37	20230103	53300	-21.11	20230508	36400	15.52	20221104	0.36	N	145990	5000	515 억	461081	N	N	145	N	N
174	20231101	120735	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	42000	500	2	1.20	345305850	8275	169.64	41050	42300	41050	53900	29050	41500	41728.80	4.47	4468	42900	42200	41600	40900	40300	41900	40600	516	12400	5000	31540	50	1	10313449	4332	6.50	0.34	12	0.08	6458.00	123934.00	53300	20230508	-21.20	36400	20221104	15.38	53300	-21.20	20230508	38100	10.24	20230103	53300	-21.20	20230508	36400	15.38	20221104	0.36	N	145990	5000	515 억	461081	N	N	145	N	N
175	20231101	110739	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	41700	200	2	0.48	273153300	6554	134.36	41050	42300	41050	53900	29050	41500	41677.34	4.47	3455	42900	42200	41600	40900	40300	41900	40600	516	12400	5000	31540	50	1	10313449	4301	6.46	0.34	12	0.06	6458.00	123934.00	53300	20230508	-21.76	36400	20221104	14.56	53300	-21.76	20230508	38100	9.45	20230103	53300	-21.76	20230508	36400	14.56	20221104	0.36	N	145990	5000	515 억	461081	N	N	145	N	N
176	20231101	100730	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	41800	300	2	0.72	228684900	5490	112.55	41050	42300	41050	53900	29050	41500	41654.81	4.47	3055	42900	42200	41600	40900	40300	41900	40600	516	12400	5000	31540	50	1	10313449	4311	6.47	0.34	12	0.05	6458.00	123934.00	53300	20230508	-21.58	36400	20221104	14.84	53300	-21.58	20230508	38100	9.71	20230103	53300	-21.58	20230508	36400	14.84	20221104	0.36	N	145990	5000	515 억	461081	N	N	145	N	N
177	20231101	090730	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	41750	250	2	0.60	26517650	644	13.20	41050	42300	41050	53900	29050	41500	41176.48	4.47	-62	42900	42200	41600	40900	40300	41900	40600	516	12400	5000	31540	50	1	10313449	4306	6.46	0.34	12	0.01	6458.00	123934.00	53300	20230508	-21.67	36400	20221104	14.70	53300	-21.67	20230508	38100	9.58	20230103	53300	-21.67	20230508	36400	14.70	20221104	0.36	N	145990	5000	515 억	461081	N	N	145	N	N

79 KiB Raw Blame History

79 KiB

Raw Blame History