KissMeData/005180/price/prices-20231001.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

58 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20231031	160206	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	54700	700	2	1.30	1325358300	24274	71.96	54500	55400	54000	70200	37800	54000	54599.96	20.62	6155	56533	55266	53233	51966	49933	55900	52600	498	16200	5000	41040	100	1	9851241	5389	20.98	0.90	12	0.25	2607.00	60729.00	59000	20230823	-7.29	36850	20221028	48.44	59000	-7.29	20230823	38150	43.38	20230103	59000	-7.29	20230823	37000	47.84	20221031	0.67	N	005180	5000	497 억	2031275	N	N	576	N	N
3	20231031	150208	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	54200	200	2	0.37	1091461900	19979	59.23	54500	55400	54000	70200	37800	54000	54630.52	20.62	4903	56533	55266	53233	51966	49933	55900	52600	498	16200	5000	41040	100	1	9851241	5339	20.79	0.89	12	0.20	2607.00	60729.00	59000	20230823	-8.14	36850	20221028	47.08	59000	-8.14	20230823	38150	42.07	20230103	59000	-8.14	20230823	37000	46.49	20221031	0.67	N	005180	5000	497 억	2031275	N	N	8	N	N
4	20231031	140211	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	54200	200	2	0.37	903774900	16517	48.97	54500	55400	54000	70200	37800	54000	54717.95	20.62	3781	56533	55266	53233	51966	49933	55900	52600	498	16200	5000	41040	100	1	9851241	5339	20.79	0.89	12	0.17	2607.00	60729.00	59000	20230823	-8.14	36850	20221028	47.08	59000	-8.14	20230823	38150	42.07	20230103	59000	-8.14	20230823	37000	46.49	20221031	0.67	N	005180	5000	497 억	2031275	N	N	8	N	N
5	20231031	130208	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	54500	500	2	0.93	816112200	14902	44.18	54500	55400	54000	70200	37800	54000	54765.38	20.62	3529	56533	55266	53233	51966	49933	55900	52600	498	16200	5000	41040	100	1	9851241	5369	20.91	0.90	12	0.15	2607.00	60729.00	59000	20230823	-7.63	36850	20221028	47.90	59000	-7.63	20230823	38150	42.86	20230103	59000	-7.63	20230823	37000	47.30	20221031	0.67	N	005180	5000	497 억	2031275	N	N	8	N	N
6	20231031	120208	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	54800	800	2	1.48	735842600	13429	39.81	54500	55400	54000	70200	37800	54000	54795.16	20.62	3428	56533	55266	53233	51966	49933	55900	52600	498	16200	5000	41040	100	1	9851241	5398	21.02	0.90	12	0.14	2607.00	60729.00	59000	20230823	-7.12	36850	20221028	48.71	59000	-7.12	20230823	38150	43.64	20230103	59000	-7.12	20230823	37000	48.11	20221031	0.67	N	005180	5000	497 억	2031275	N	N	8	N	N
7	20231031	110210	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	54500	500	2	0.93	628228000	11460	33.97	54500	55400	54000	70200	37800	54000	54819.34	20.62	2959	56533	55266	53233	51966	49933	55900	52600	498	16200	5000	41040	100	1	9851241	5369	20.91	0.90	12	0.12	2607.00	60729.00	59000	20230823	-7.63	36850	20221028	47.90	59000	-7.63	20230823	38150	42.86	20230103	59000	-7.63	20230823	37000	47.30	20221031	0.67	N	005180	5000	497 억	2031275	N	N	8	N	N
8	20231031	100209	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	54700	700	2	1.30	475876500	8665	25.69	54500	55400	54000	70200	37800	54000	54919.60	20.62	2114	56533	55266	53233	51966	49933	55900	52600	498	16200	5000	41040	100	1	9851241	5389	20.98	0.90	12	0.09	2607.00	60729.00	59000	20230823	-7.29	36850	20221028	48.44	59000	-7.29	20230823	38150	43.38	20230103	59000	-7.29	20230823	37000	47.84	20221031	0.67	N	005180	5000	497 억	2031275	N	N	8	N	N
9	20231031	090208	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	54200	200	2	0.37	20093400	369	1.09	54500	54700	54000	70200	37800	54000	54456.13	20.62	-31	56533	55266	53233	51966	49933	55900	52600	498	16200	5000	41040	100	1	9851241	5339	20.79	0.89	12	0.00	2607.00	60729.00	59000	20230823	-8.14	36850	20221028	47.08	59000	-8.14	20230823	38150	42.07	20230103	59000	-8.14	20230823	37000	46.49	20221031	0.67	N	005180	5000	497 억	2031275	N	N	8	N	N
10	20231030	160206	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	54000	-300	5	-0.55	1793461200	33707	93.05	53800	54500	51200	70500	38100	54300	53206.88	20.59	5586	56966	55632	53766	52432	50566	56300	53100	498	16200	5000	41260	100	1	9851241	5320	20.71	0.89	12	0.34	2607.00	60729.00	59000	20230823	-8.47	36650	20221026	47.34	59000	-8.47	20230823	38150	41.55	20230103	59000	-8.47	20230823	37000	45.95	20221031	0.67	N	005180	5000	497 억	2028805	N	N	8	N	N
11	20231030	150204	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	53800	-500	5	-0.92	1634174700	30745	84.87	53800	54500	51200	70500	38100	54300	53152.01	20.59	5526	56966	55632	53766	52432	50566	56300	53100	498	16200	5000	41260	100	1	9851241	5300	20.64	0.89	12	0.31	2607.00	60729.00	59000	20230823	-8.81	36650	20221026	46.79	59000	-8.81	20230823	38150	41.02	20230103	59000	-8.81	20230823	37000	45.41	20221031	0.67	N	005180	5000	497 억	2028805	N	N	121	N	N
12	20231030	140204	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	53700	-600	5	-1.10	1485604200	27981	77.24	53800	54500	51200	70500	38100	54300	53092.72	20.59	4745	56966	55632	53766	52432	50566	56300	53100	498	16200	5000	41260	100	1	9851241	5290	20.60	0.88	12	0.28	2607.00	60729.00	59000	20230823	-8.98	36650	20221026	46.52	59000	-8.98	20230823	38150	40.76	20230103	59000	-8.98	20230823	37000	45.14	20221031	0.67	N	005180	5000	497 억	2028805	N	N	121	N	N
13	20231030	130203	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	53900	-400	5	-0.74	1373875600	25902	71.50	53800	54500	51200	70500	38100	54300	53040.61	20.59	5266	56966	55632	53766	52432	50566	56300	53100	498	16200	5000	41260	100	1	9851241	5310	20.68	0.89	12	0.26	2607.00	60729.00	59000	20230823	-8.64	36650	20221026	47.07	59000	-8.64	20230823	38150	41.28	20230103	59000	-8.64	20230823	37000	45.68	20221031	0.67	N	005180	5000	497 억	2028805	N	N	121	N	N
14	20231030	120202	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	54200	-100	5	-0.18	1303688500	24604	67.92	53800	54500	51200	70500	38100	54300	52986.10	20.59	5552	56966	55632	53766	52432	50566	56300	53100	498	16200	5000	41260	100	1	9851241	5339	20.79	0.89	12	0.25	2607.00	60729.00	59000	20230823	-8.14	36650	20221026	47.89	59000	-8.14	20230823	38150	42.07	20230103	59000	-8.14	20230823	37000	46.49	20221031	0.67	N	005180	5000	497 억	2028805	N	N	121	N	N
15	20231030	110202	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	54400	100	2	0.18	1194288200	22589	62.36	53800	54400	51200	70500	38100	54300	52869.46	20.59	5873	56966	55632	53766	52432	50566	56300	53100	498	16200	5000	41260	100	1	9851241	5359	20.87	0.90	12	0.23	2607.00	60729.00	59000	20230823	-7.80	36650	20221026	48.43	59000	-7.80	20230823	38150	42.60	20230103	59000	-7.80	20230823	37000	47.03	20221031	0.67	N	005180	5000	497 억	2028805	N	N	121	N	N
16	20231030	100202	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	53700	-600	5	-1.10	1050266300	19933	55.03	53800	54300	51200	70500	38100	54300	52688.69	20.59	5667	56966	55632	53766	52432	50566	56300	53100	498	16200	5000	41260	100	1	9851241	5290	20.60	0.88	12	0.20	2607.00	60729.00	59000	20230823	-8.98	36650	20221026	46.52	59000	-8.98	20230823	38150	40.76	20230103	59000	-8.98	20230823	37000	45.14	20221031	0.67	N	005180	5000	497 억	2028805	N	N	121	N	N
17	20231030	090201	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	53700	-600	5	-1.10	95123700	1772	4.89	53800	53800	53400	70500	38100	54300	53676.62	20.59	1289	56966	55632	53766	52432	50566	56300	53100	498	16200	5000	41260	100	1	9851241	5290	20.60	0.88	12	0.02	2607.00	60729.00	59000	20230823	-8.98	36650	20221026	46.52	59000	-8.98	20230823	38150	40.76	20230103	59000	-8.98	20230823	37000	45.14	20221031	0.67	N	005180	5000	497 억	2028805	N	N	121	N	N
18	20231027	160201	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	54300	1800	2	3.43	1945967000	36217	117.54	52500	55100	51900	68200	36800	52500	53730.60	20.65	-4702	54300	53400	52400	51500	50500	53850	51950	498	15700	5000	39900	100	1	9851241	5349	20.83	0.89	12	0.37	2607.00	60729.00	59000	20230823	-7.97	36650	20221026	48.16	59000	-7.97	20230823	38150	42.33	20230103	59000	-7.97	20230823	36850	47.35	20221028	0.56	N	005180	5000	497 억	2034093	N	N	121	N	N
19	20231027	150203	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	54300	1800	2	3.43	1796531300	33457	108.58	52500	55100	51900	68200	36800	52500	53696.72	20.65	-2944	54300	53400	52400	51500	50500	53850	51950	498	15700	5000	39900	100	1	9851241	5349	20.83	0.89	12	0.34	2607.00	60729.00	59000	20230823	-7.97	36650	20221026	48.16	59000	-7.97	20230823	38150	42.33	20230103	59000	-7.97	20230823	36850	47.35	20221028	0.56	N	005180	5000	497 억	2034093	N	N	44	N	N
20	20231027	140203	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	53700	1200	2	2.29	1505782200	28082	91.14	52500	55100	51900	68200	36800	52500	53620.90	20.65	-641	54300	53400	52400	51500	50500	53850	51950	498	15700	5000	39900	100	1	9851241	5290	20.60	0.88	12	0.29	2607.00	60729.00	59000	20230823	-8.98	36650	20221026	46.52	59000	-8.98	20230823	38150	40.76	20230103	59000	-8.98	20230823	36850	45.73	20221028	0.56	N	005180	5000	497 억	2034093	N	N	44	N	N
21	20231027	130201	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	53500	1000	2	1.90	1358381900	25331	82.21	52500	55100	51900	68200	36800	52500	53625.28	20.65	-938	54300	53400	52400	51500	50500	53850	51950	498	15700	5000	39900	100	1	9851241	5270	20.52	0.88	12	0.26	2607.00	60729.00	59000	20230823	-9.32	36650	20221026	45.98	59000	-9.32	20230823	38150	40.24	20230103	59000	-9.32	20230823	36850	45.18	20221028	0.56	N	005180	5000	497 억	2034093	N	N	44	N	N
22	20231027	120202	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	54200	1700	2	3.24	1207220500	22516	73.07	52500	55100	51900	68200	36800	52500	53616.12	20.65	-1097	54300	53400	52400	51500	50500	53850	51950	498	15700	5000	39900	100	1	9851241	5339	20.79	0.89	12	0.23	2607.00	60729.00	59000	20230823	-8.14	36650	20221026	47.89	59000	-8.14	20230823	38150	42.07	20230103	59000	-8.14	20230823	36850	47.08	20221028	0.56	N	005180	5000	497 억	2034093	N	N	44	N	N
23	20231027	110203	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	54200	1700	2	3.24	1106508000	20659	67.05	52500	55100	51900	68200	36800	52500	53560.58	20.65	-1029	54300	53400	52400	51500	50500	53850	51950	498	15700	5000	39900	100	1	9851241	5339	20.79	0.89	12	0.21	2607.00	60729.00	59000	20230823	-8.14	36650	20221026	47.89	59000	-8.14	20230823	38150	42.07	20230103	59000	-8.14	20230823	36850	47.08	20221028	0.56	N	005180	5000	497 억	2034093	N	N	44	N	N
24	20231027	100202	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	52000	-500	5	-0.95	209968500	3999	12.98	52500	53000	52000	68200	36800	52500	52505.25	20.65	185	54300	53400	52400	51500	50500	53850	51950	498	15700	5000	39900	100	1	9851241	5123	19.95	0.86	12	0.04	2607.00	60729.00	59000	20230823	-11.86	36650	20221026	41.88	59000	-11.86	20230823	38150	36.30	20230103	59000	-11.86	20230823	36850	41.11	20221028	0.56	N	005180	5000	497 억	2034093	N	N	44	N	N
25	20231027	090201	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	52500	0	3	0.00	27677600	528	1.71	52500	52600	52000	68200	36800	52500	52419.70	20.65	-202	54300	53400	52400	51500	50500	53850	51950	498	15700	5000	39900	100	1	9851241	5172	20.14	0.86	12	0.01	2607.00	60729.00	59000	20230823	-11.02	36650	20221026	43.25	59000	-11.02	20230823	38150	37.61	20230103	59000	-11.02	20230823	36850	42.47	20221028	0.56	N	005180	5000	497 억	2034093	N	N	44	N	N
26	20231026	160200	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	52500	-1000	5	-1.87	1605952900	30787	48.43	52000	53300	51400	69500	37500	53500	52161.80	20.56	5665	55966	54732	52966	51732	49966	55350	52350	498	16000	5000	40660	100	1	9851241	5172	20.14	0.86	12	0.31	2607.00	60729.00	59000	20230823	-11.02	36650	20221026	43.25	59000	-11.02	20230823	38150	37.61	20230103	59000	-11.02	20230823	36650	43.25	20221026	0.56	N	005180	5000	497 억	2025729	N	N	44	N	N
27	20231026	150201	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	52200	-1300	5	-2.43	1529072700	29319	46.12	52000	53300	51400	69500	37500	53500	52151.54	20.56	5584	55966	54732	52966	51732	49966	55350	52350	498	16000	5000	40660	100	1	9851241	5142	20.02	0.86	12	0.30	2607.00	60729.00	59000	20230823	-11.53	36650	20221026	42.43	59000	-11.53	20230823	38150	36.83	20230103	59000	-11.53	20230823	36650	42.43	20221026	0.56	N	005180	5000	497 억	2025729	N	N	760	N	N
28	20231026	140200	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	52500	-1000	5	-1.87	1379814600	26475	41.65	52000	53300	51400	69500	37500	53500	52116.02	20.56	6649	55966	54732	52966	51732	49966	55350	52350	498	16000	5000	40660	100	1	9851241	5172	20.14	0.86	12	0.27	2607.00	60729.00	59000	20230823	-11.02	36650	20221026	43.25	59000	-11.02	20230823	38150	37.61	20230103	59000	-11.02	20230823	36650	43.25	20221026	0.56	N	005180	5000	497 억	2025729	N	N	760	N	N
29	20231026	130200	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	52500	-1000	5	-1.87	1250564100	24010	37.77	52000	53300	51400	69500	37500	53500	52083.31	20.56	7046	55966	54732	52966	51732	49966	55350	52350	498	16000	5000	40660	100	1	9851241	5172	20.14	0.86	12	0.24	2607.00	60729.00	59000	20230823	-11.02	36650	20221026	43.25	59000	-11.02	20230823	38150	37.61	20230103	59000	-11.02	20230823	36650	43.25	20221026	0.56	N	005180	5000	497 억	2025729	N	N	760	N	N
30	20231026	120201	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	52400	-1100	5	-2.06	1177264900	22615	35.58	52000	53300	51400	69500	37500	53500	52054.84	20.56	7486	55966	54732	52966	51732	49966	55350	52350	498	16000	5000	40660	100	1	9851241	5162	20.10	0.86	12	0.23	2607.00	60729.00	59000	20230823	-11.19	36650	20221026	42.97	59000	-11.19	20230823	38150	37.35	20230103	59000	-11.19	20230823	36650	42.97	20221026	0.56	N	005180	5000	497 억	2025729	N	N	760	N	N
31	20231026	110202	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	52000	-1500	5	-2.80	983547000	18897	29.73	52000	53300	51400	69500	37500	53500	52045.40	20.56	5875	55966	54732	52966	51732	49966	55350	52350	498	16000	5000	40660	100	1	9851241	5123	19.95	0.86	12	0.19	2607.00	60729.00	59000	20230823	-11.86	36650	20221026	41.88	59000	-11.86	20230823	38150	36.30	20230103	59000	-11.86	20230823	36650	41.88	20221026	0.56	N	005180	5000	497 억	2025729	N	N	760	N	N
32	20231026	100202	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	51700	-1800	5	-3.36	870524100	16717	26.30	52000	53300	51400	69500	37500	53500	52071.53	20.56	6297	55966	54732	52966	51732	49966	55350	52350	498	16000	5000	40660	100	1	9851241	5093	19.83	0.85	12	0.17	2607.00	60729.00	59000	20230823	-12.37	36650	20221026	41.06	59000	-12.37	20230823	38150	35.52	20230103	59000	-12.37	20230823	36650	41.06	20221026	0.56	N	005180	5000	497 억	2025729	N	N	760	N	N
33	20231026	090200	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	53000	-500	5	-0.93	114733400	2199	3.46	52000	53000	52000	69500	37500	53500	52156.32	20.56	1171	55966	54732	52966	51732	49966	55350	52350	498	16000	5000	40660	100	1	9851241	5221	20.33	0.87	12	0.02	2607.00	60729.00	59000	20230823	-10.17	36650	20221026	44.61	59000	-10.17	20230823	38150	38.93	20230103	59000	-10.17	20230823	36650	44.61	20221026	0.56	N	005180	5000	497 억	2025729	N	N	760	N	N
34	20231025	160201	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	53500	2300	2	4.49	3376049500	63375	528.57	51200	54200	51200	66500	35900	51200	53270.76	20.48	8600	51933	51566	50833	50466	49733	51750	50650	498	15300	5000	38910	100	1	9851241	5270	20.52	0.88	12	0.64	2607.00	60729.00	59000	20230823	-9.32	36650	20221026	45.98	59000	-9.32	20230823	38150	40.24	20230103	59000	-9.32	20230823	36650	45.98	20221026	0.56	N	005180	5000	497 억	2017760	N	N	760	N	N
35	20231025	150201	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	53500	2300	2	4.49	3226788000	60585	505.30	51200	54200	51200	66500	35900	51200	53260.51	20.48	7664	51933	51566	50833	50466	49733	51750	50650	498	15300	5000	38910	100	1	9851241	5270	20.52	0.88	12	0.61	2607.00	60729.00	59000	20230823	-9.32	36650	20221026	45.98	59000	-9.32	20230823	38150	40.24	20230103	59000	-9.32	20230823	36650	45.98	20221026	0.56	N	005180	5000	497 억	2017760	N	N	55	N	N
36	20231025	140159	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	53900	2700	2	5.27	2720013300	51111	426.28	51200	54200	51200	66500	35900	51200	53217.77	20.48	3922	51933	51566	50833	50466	49733	51750	50650	498	15300	5000	38910	100	1	9851241	5310	20.68	0.89	12	0.52	2607.00	60729.00	59000	20230823	-8.64	36650	20221026	47.07	59000	-8.64	20230823	38150	41.28	20230103	59000	-8.64	20230823	36650	47.07	20221026	0.56	N	005180	5000	497 억	2017760	N	N	55	N	N
37	20231025	130201	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	53200	2000	2	3.91	1774341700	33533	279.67	51200	53700	51200	66500	35900	51200	52913.30	20.48	3200	51933	51566	50833	50466	49733	51750	50650	498	15300	5000	38910	100	1	9851241	5241	20.41	0.88	12	0.34	2607.00	60729.00	59000	20230823	-9.83	36650	20221026	45.16	59000	-9.83	20230823	38150	39.45	20230103	59000	-9.83	20230823	36650	45.16	20221026	0.56	N	005180	5000	497 억	2017760	N	N	55	N	N
38	20231025	120200	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	53500	2300	2	4.49	1591550200	30106	251.09	51200	53700	51200	66500	35900	51200	52864.88	20.48	2195	51933	51566	50833	50466	49733	51750	50650	498	15300	5000	38910	100	1	9851241	5270	20.52	0.88	12	0.31	2607.00	60729.00	59000	20230823	-9.32	36650	20221026	45.98	59000	-9.32	20230823	38150	40.24	20230103	59000	-9.32	20230823	36650	45.98	20221026	0.56	N	005180	5000	497 억	2017760	N	N	55	N	N
39	20231025	110200	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	53200	2000	2	3.91	1356912300	25717	214.49	51200	53600	51200	66500	35900	51200	52763.24	20.48	2274	51933	51566	50833	50466	49733	51750	50650	498	15300	5000	38910	100	1	9851241	5241	20.41	0.88	12	0.26	2607.00	60729.00	59000	20230823	-9.83	36650	20221026	45.16	59000	-9.83	20230823	38150	39.45	20230103	59000	-9.83	20230823	36650	45.16	20221026	0.56	N	005180	5000	497 억	2017760	N	N	55	N	N
40	20231025	100200	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	53300	2100	2	4.10	914826200	17417	145.26	51200	53500	51200	66500	35900	51200	52524.90	20.48	120	51933	51566	50833	50466	49733	51750	50650	498	15300	5000	38910	100	1	9851241	5251	20.44	0.88	12	0.18	2607.00	60729.00	59000	20230823	-9.66	36650	20221026	45.43	59000	-9.66	20230823	38150	39.71	20230103	59000	-9.66	20230823	36650	45.43	20221026	0.56	N	005180	5000	497 억	2017760	N	N	55	N	N
41	20231025	090200	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	51500	300	2	0.59	7431700	145	1.21	51200	51500	51200	66500	35900	51200	51253.10	20.48	-16	51933	51566	50833	50466	49733	51750	50650	498	15300	5000	38910	100	1	9851241	5073	19.75	0.85	12	0.00	2607.00	60729.00	59000	20230823	-12.71	36650	20221026	40.52	59000	-12.71	20230823	38150	34.99	20230103	59000	-12.71	20230823	36650	40.52	20221026	0.56	N	005180	5000	497 억	2017760	N	N	55	N	N
42	20231024	160157	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	51200	800	2	1.59	605292300	11947	36.76	50400	51200	50100	65500	35300	50400	50664.35	20.45	3016	52400	51400	50500	49500	48600	51900	50000	498	15100	5000	38300	100	1	9851241	5044	19.64	0.84	12	0.12	2607.00	60729.00	59000	20230823	-13.22	36650	20221026	39.70	59000	-13.22	20230823	38150	34.21	20230103	59000	-13.22	20230823	36650	39.70	20221026	0.60	N	005180	5000	497 억	2014253	N	N	55	N	N
43	20231024	150159	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	51000	600	2	1.19	561598100	11092	34.13	50400	51100	50100	65500	35300	50400	50630.91	20.45	2986	52400	51400	50500	49500	48600	51900	50000	498	15100	5000	38300	100	1	9851241	5024	19.56	0.84	12	0.11	2607.00	60729.00	59000	20230823	-13.56	36650	20221026	39.15	59000	-13.56	20230823	38150	33.68	20230103	59000	-13.56	20230823	36650	39.15	20221026	0.60	N	005180	5000	497 억	2014253	N	N	0	N	N
44	20231024	140157	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	50800	400	2	0.79	455425300	9004	27.70	50400	51000	50100	65500	35300	50400	50580.33	20.45	2183	52400	51400	50500	49500	48600	51900	50000	498	15100	5000	38300	100	1	9851241	5004	19.49	0.84	12	0.09	2607.00	60729.00	59000	20230823	-13.90	36650	20221026	38.61	59000	-13.90	20230823	38150	33.16	20230103	59000	-13.90	20230823	36650	38.61	20221026	0.60	N	005180	5000	497 억	2014253	N	N	0	N	N
45	20231024	130200	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	50700	300	2	0.60	396771300	7845	24.14	50400	51000	50100	65500	35300	50400	50576.33	20.45	1956	52400	51400	50500	49500	48600	51900	50000	498	15100	5000	38300	100	1	9851241	4995	19.45	0.83	12	0.08	2607.00	60729.00	59000	20230823	-14.07	36650	20221026	38.34	59000	-14.07	20230823	38150	32.90	20230103	59000	-14.07	20230823	36650	38.34	20221026	0.60	N	005180	5000	497 억	2014253	N	N	0	N	N
46	20231024	120159	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	50500	100	2	0.20	362846100	7175	22.07	50400	51000	50100	65500	35300	50400	50570.89	20.45	2046	52400	51400	50500	49500	48600	51900	50000	498	15100	5000	38300	100	1	9851241	4975	19.37	0.83	12	0.07	2607.00	60729.00	59000	20230823	-14.41	36650	20221026	37.79	59000	-14.41	20230823	38150	32.37	20230103	59000	-14.41	20230823	36650	37.79	20221026	0.60	N	005180	5000	497 억	2014253	N	N	0	N	N
47	20231024	110159	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	50400	0	3	0.00	217624900	4308	13.25	50400	51000	50100	65500	35300	50400	50516.46	20.45	970	52400	51400	50500	49500	48600	51900	50000	498	15100	5000	38300	100	1	9851241	4965	19.33	0.83	12	0.04	2607.00	60729.00	59000	20230823	-14.58	36650	20221026	37.52	59000	-14.58	20230823	38150	32.11	20230103	59000	-14.58	20230823	36650	37.52	20221026	0.60	N	005180	5000	497 억	2014253	N	N	0	N	N
48	20231024	100158	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	50400	0	3	0.00	141796600	2801	8.62	50400	51000	50200	65500	35300	50400	50623.56	20.45	990	52400	51400	50500	49500	48600	51900	50000	498	15100	5000	38300	100	1	9851241	4965	19.33	0.83	12	0.03	2607.00	60729.00	59000	20230823	-14.58	36650	20221026	37.52	59000	-14.58	20230823	38150	32.11	20230103	59000	-14.58	20230823	36650	37.52	20221026	0.60	N	005180	5000	497 억	2014253	N	N	0	N	N
49	20231024	090159	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	50200	-200	5	-0.40	8552300	170	0.52	50400	50400	50200	65500	35300	50400	50307.65	20.45	-131	52400	51400	50500	49500	48600	51900	50000	498	15100	5000	38300	100	1	9851241	4945	19.26	0.83	12	0.00	2607.00	60729.00	59000	20230823	-14.92	36650	20221026	36.97	59000	-14.92	20230823	38150	31.59	20230103	59000	-14.92	20230823	36650	36.97	20221026	0.60	N	005180	5000	497 억	2014253	N	N	0	N	N
50	20231023	160157	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	50400	300	2	0.60	1653403800	32491	59.93	50100	51500	49600	65100	35100	50100	50888.20	20.47	2027	52466	51282	50016	48832	47566	51875	49425	498	15000	5000	38070	100	1	9851241	4965	19.33	0.83	12	0.33	2607.00	60729.00	59000	20230823	-14.58	36650	20221026	37.52	59000	-14.58	20230823	38150	32.11	20230103	59000	-14.58	20230823	36650	37.52	20221026	0.58	N	005180	5000	497 억	2016354	N	N	254	N	N
51	20231023	150156	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	50700	600	2	1.20	1486455400	29182	53.83	50100	51500	50000	65100	35100	50100	50937.58	20.47	685	52466	51282	50016	48832	47566	51875	49425	498	15000	5000	38070	100	1	9851241	4995	19.45	0.83	12	0.30	2607.00	60729.00	59000	20230823	-14.07	36650	20221026	38.34	59000	-14.07	20230823	38150	32.90	20230103	59000	-14.07	20230823	36650	38.34	20221026	0.58	N	005180	5000	497 억	2016354	N	N	254	N	N
52	20231023	140157	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	50900	800	2	1.60	1296576900	25427	46.90	50100	51500	50000	65100	35100	50100	50992.34	20.47	-226	52466	51282	50016	48832	47566	51875	49425	498	15000	5000	38070	100	1	9851241	5014	19.52	0.84	12	0.26	2607.00	60729.00	59000	20230823	-13.73	36650	20221026	38.88	59000	-13.73	20230823	38150	33.42	20230103	59000	-13.73	20230823	36650	38.88	20221026	0.58	N	005180	5000	497 억	2016354	N	N	254	N	N
53	20231023	130158	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	50800	700	2	1.40	1160686200	22748	41.96	50100	51500	50000	65100	35100	50100	51023.90	20.47	5	52466	51282	50016	48832	47566	51875	49425	498	15000	5000	38070	100	1	9851241	5004	19.49	0.84	12	0.23	2607.00	60729.00	59000	20230823	-13.90	36650	20221026	38.61	59000	-13.90	20230823	38150	33.16	20230103	59000	-13.90	20230823	36650	38.61	20221026	0.58	N	005180	5000	497 억	2016354	N	N	254	N	N
54	20231023	120156	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	50900	800	2	1.60	1020884900	20000	36.89	50100	51500	50000	65100	35100	50100	51044.53	20.47	-44	52466	51282	50016	48832	47566	51875	49425	498	15000	5000	38070	100	1	9851241	5014	19.52	0.84	12	0.20	2607.00	60729.00	59000	20230823	-13.73	36650	20221026	38.88	59000	-13.73	20230823	38150	33.42	20230103	59000	-13.73	20230823	36650	38.88	20221026	0.58	N	005180	5000	497 억	2016354	N	N	254	N	N
55	20231023	110158	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	51300	1200	2	2.40	829252900	16247	29.97	50100	51500	50000	65100	35100	50100	51040.72	20.47	-850	52466	51282	50016	48832	47566	51875	49425	498	15000	5000	38070	100	1	9851241	5054	19.68	0.84	12	0.16	2607.00	60729.00	59000	20230823	-13.05	36650	20221026	39.97	59000	-13.05	20230823	38150	34.47	20230103	59000	-13.05	20230823	36650	39.97	20221026	0.58	N	005180	5000	497 억	2016354	N	N	254	N	N
56	20231023	100155	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	50900	800	2	1.60	377145300	7399	13.65	50100	51500	50000	65100	35100	50100	50973.18	20.47	2138	52466	51282	50016	48832	47566	51875	49425	498	15000	5000	38070	100	1	9851241	5014	19.52	0.84	12	0.08	2607.00	60729.00	59000	20230823	-13.73	36650	20221026	38.88	59000	-13.73	20230823	38150	33.42	20230103	59000	-13.73	20230823	36650	38.88	20221026	0.58	N	005180	5000	497 억	2016354	N	N	254	N	N
57	20231023	090158	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	50300	200	2	0.40	20455200	407	0.75	50100	50800	50100	65100	35100	50100	50260.85	20.47	62	52466	51282	50016	48832	47566	51875	49425	498	15000	5000	38070	100	1	9851241	4955	19.29	0.83	12	0.00	2607.00	60729.00	59000	20230823	-14.75	36650	20221026	37.24	59000	-14.75	20230823	38150	31.85	20230103	59000	-14.75	20230823	36650	37.24	20221026	0.58	N	005180	5000	497 억	2016354	N	N	254	N	N
58	20231020	160158	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	50100	800	2	1.62	2715870950	54208	91.25	49000	51200	48750	64000	34550	49300	50100.93	20.42	16877	51833	50566	49933	48666	48033	50250	48350	498	14700	5000	37460	100	1	9851241	4935	19.22	0.82	12	0.55	2607.00	60729.00	59000	20230823	-15.08	36650	20221026	36.70	59000	-15.08	20230823	38150	31.32	20230103	59000	-15.08	20230823	36650	36.70	20221026	0.57	N	005180	5000	497 억	2011678	N	N	254	N	N
59	20231020	150157	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	50600	1300	2	2.64	2544605250	50811	85.53	49000	51200	48750	64000	34550	49300	50079.81	20.42	16147	51833	50566	49933	48666	48033	50250	48350	498	14700	5000	37460	100	1	9851241	4985	19.41	0.83	12	0.52	2607.00	60729.00	59000	20230823	-14.24	36650	20221026	38.06	59000	-14.24	20230823	38150	32.63	20230103	59000	-14.24	20230823	36650	38.06	20221026	0.57	N	005180	5000	497 억	2011678	N	N	98	N	N
60	20231020	140158	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	51000	1700	2	3.45	2155840050	43151	72.64	49000	51200	48750	64000	34550	49300	49960.37	20.42	13839	51833	50566	49933	48666	48033	50250	48350	498	14700	5000	37460	100	1	9851241	5024	19.56	0.84	12	0.44	2607.00	60729.00	59000	20230823	-13.56	36650	20221026	39.15	59000	-13.56	20230823	38150	33.68	20230103	59000	-13.56	20230823	36650	39.15	20221026	0.57	N	005180	5000	497 억	2011678	N	N	98	N	N
61	20231020	130153	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	50700	1400	2	2.84	1691897150	34054	57.32	49000	50800	48750	64000	34550	49300	49682.77	20.42	13539	51833	50566	49933	48666	48033	50250	48350	498	14700	5000	37460	100	1	9851241	4995	19.45	0.83	12	0.35	2607.00	60729.00	59000	20230823	-14.07	36650	20221026	38.34	59000	-14.07	20230823	38150	32.90	20230103	59000	-14.07	20230823	36650	38.34	20221026	0.57	N	005180	5000	497 억	2011678	N	N	98	N	N
62	20231020	120155	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	50400	1100	2	2.23	1448539550	29236	49.21	49000	50700	48750	64000	34550	49300	49546.43	20.42	12926	51833	50566	49933	48666	48033	50250	48350	498	14700	5000	37460	100	1	9851241	4965	19.33	0.83	12	0.30	2607.00	60729.00	59000	20230823	-14.58	36650	20221026	37.52	59000	-14.58	20230823	38150	32.11	20230103	59000	-14.58	20230823	36650	37.52	20221026	0.57	N	005180	5000	497 억	2011678	N	N	98	N	N
63	20231020	110158	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	49300	0	3	0.00	884208200	17935	30.19	49000	49800	48750	64000	34550	49300	49300.71	20.42	10254	51833	50566	49933	48666	48033	50250	48350	498	14700	5000	37460	50	1	9851241	4857	18.91	0.81	12	0.18	2607.00	60729.00	59000	20230823	-16.44	36650	20221026	34.52	59000	-16.44	20230823	38150	29.23	20230103	59000	-16.44	20230823	36650	34.52	20221026	0.57	N	005180	5000	497 억	2011678	N	N	98	N	N
64	20231020	100156	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	49450	150	2	0.30	432666800	8780	14.78	49000	49800	48750	64000	34550	49300	49278.68	20.42	3671	51833	50566	49933	48666	48033	50250	48350	498	14700	5000	37460	50	1	9851241	4871	18.97	0.81	12	0.09	2607.00	60729.00	59000	20230823	-16.19	36650	20221026	34.92	59000	-16.19	20230823	38150	29.62	20230103	59000	-16.19	20230823	36650	34.92	20221026	0.57	N	005180	5000	497 억	2011678	N	N	98	N	N
65	20231020	090158	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	49000	-300	5	-0.61	6809750	139	0.23	49000	49000	48950	64000	34550	49300	48991.01	20.42	37	51833	50566	49933	48666	48033	50250	48350	498	14700	5000	37460	50	1	9851241	4827	18.80	0.81	12	0.00	2607.00	60729.00	59000	20230823	-16.95	36650	20221026	33.70	59000	-16.95	20230823	38150	28.44	20230103	59000	-16.95	20230823	36650	33.70	20221026	0.57	N	005180	5000	497 억	2011678	N	N	98	N	N
66	20231019	160155	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	49300	-2300	5	-4.46	2919244250	58642	114.40	50600	51200	49300	67000	36200	51600	49780.79	20.40	1465	54000	52800	51700	50500	49400	52250	49950	498	15400	5000	39210	50	1	9851241	4857	18.91	0.81	12	0.60	2607.00	60729.00	59000	20230823	-16.44	36650	20221026	34.52	59000	-16.44	20230823	38150	29.23	20230103	59000	-16.44	20230823	36650	34.52	20221026	0.57	N	005180	5000	497 억	2010074	N	N	98	N	N
67	20231019	150156	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	49700	-1900	5	-3.68	2691463350	54033	105.41	50600	51200	49400	67000	36200	51600	49811.47	20.40	603	54000	52800	51700	50500	49400	52250	49950	498	15400	5000	39210	50	1	9851241	4896	19.06	0.82	12	0.55	2607.00	60729.00	59000	20230823	-15.76	36650	20221026	35.61	59000	-15.76	20230823	38150	30.28	20230103	59000	-15.76	20230823	36650	35.61	20221026	0.57	N	005180	5000	497 억	2010074	N	N	42	N	N
68	20231019	140156	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	49750	-1850	5	-3.59	2256589650	45276	88.32	50600	51200	49400	67000	36200	51600	49840.75	20.40	-1697	54000	52800	51700	50500	49400	52250	49950	498	15400	5000	39210	50	1	9851241	4901	19.08	0.82	12	0.46	2607.00	60729.00	59000	20230823	-15.68	36650	20221026	35.74	59000	-15.68	20230823	38150	30.41	20230103	59000	-15.68	20230823	36650	35.74	20221026	0.57	N	005180	5000	497 억	2010074	N	N	42	N	N
69	20231019	130155	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	49700	-1900	5	-3.68	1837494450	36839	71.86	50600	51200	49400	67000	36200	51600	49879.05	20.40	-4467	54000	52800	51700	50500	49400	52250	49950	498	15400	5000	39210	50	1	9851241	4896	19.06	0.82	12	0.37	2607.00	60729.00	59000	20230823	-15.76	36650	20221026	35.61	59000	-15.76	20230823	38150	30.28	20230103	59000	-15.76	20230823	36650	35.61	20221026	0.57	N	005180	5000	497 억	2010074	N	N	42	N	N
70	20231019	120156	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	49600	-2000	5	-3.88	1481168500	29654	57.85	50600	51200	49400	67000	36200	51600	49948.35	20.40	-4770	54000	52800	51700	50500	49400	52250	49950	498	15400	5000	39210	50	1	9851241	4886	19.03	0.82	12	0.30	2607.00	60729.00	59000	20230823	-15.93	36650	20221026	35.33	59000	-15.93	20230823	38150	30.01	20230103	59000	-15.93	20230823	36650	35.33	20221026	0.57	N	005180	5000	497 억	2010074	N	N	42	N	N
71	20231019	110156	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	49700	-1900	5	-3.68	1050097700	20969	40.91	50600	51200	49550	67000	36200	51600	50078.58	20.40	-3020	54000	52800	51700	50500	49400	52250	49950	498	15400	5000	39210	50	1	9851241	4896	19.06	0.82	12	0.21	2607.00	60729.00	59000	20230823	-15.76	36650	20221026	35.61	59000	-15.76	20230823	38150	30.28	20230103	59000	-15.76	20230823	36650	35.61	20221026	0.57	N	005180	5000	497 억	2010074	N	N	42	N	N
72	20231019	100155	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	50700	-900	5	-1.74	579991350	11547	22.53	50600	51200	49750	67000	36200	51600	50228.75	20.40	-2173	54000	52800	51700	50500	49400	52250	49950	498	15400	5000	39210	100	1	9851241	4995	19.45	0.83	12	0.12	2607.00	60729.00	59000	20230823	-14.07	36650	20221026	38.34	59000	-14.07	20230823	38150	32.90	20230103	59000	-14.07	20230823	36650	38.34	20221026	0.57	N	005180	5000	497 억	2010074	N	N	42	N	N
73	20231019	090156	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	50800	-800	5	-1.55	11184300	221	0.43	50600	51200	50600	67000	36200	51600	50607.69	20.40	-71	54000	52800	51700	50500	49400	52250	49950	498	15400	5000	39210	100	1	9851241	5004	19.49	0.84	12	0.00	2607.00	60729.00	59000	20230823	-13.90	36650	20221026	38.61	59000	-13.90	20230823	38150	33.16	20230103	59000	-13.90	20230823	36650	38.61	20221026	0.57	N	005180	5000	497 억	2010074	N	N	42	N	N
74	20231018	160156	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	51600	-400	5	-0.77	2615443700	51104	246.52	52200	52900	50600	67600	36400	52000	51178.73	20.34	-6472	53133	52566	51733	51166	50333	52850	51450	498	15600	5000	39520	100	1	9851241	5083	19.79	0.85	12	0.52	2607.00	60729.00	59000	20230823	-12.54	36650	20221026	40.79	59000	-12.54	20230823	38150	35.26	20230103	59000	-12.54	20230823	36650	40.79	20221026	0.58	N	005180	5000	497 억	2004095	N	N	42	N	N
75	20231018	150155	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	51100	-900	5	-1.73	2409993300	47096	227.19	52200	52900	50600	67600	36400	52000	51171.84	20.34	-5410	53133	52566	51733	51166	50333	52850	51450	498	15600	5000	39520	100	1	9851241	5034	19.60	0.84	12	0.48	2607.00	60729.00	59000	20230823	-13.39	36650	20221026	39.43	59000	-13.39	20230823	38150	33.94	20230103	59000	-13.39	20230823	36650	39.43	20221026	0.58	N	005180	5000	497 억	2004095	N	N	2035	N	N
76	20231018	140154	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	51300	-700	5	-1.35	2004889300	39193	189.06	52200	52900	50600	67600	36400	52000	51154.16	20.34	-4066	53133	52566	51733	51166	50333	52850	51450	498	15600	5000	39520	100	1	9851241	5054	19.68	0.84	12	0.40	2607.00	60729.00	59000	20230823	-13.05	36650	20221026	39.97	59000	-13.05	20230823	38150	34.47	20230103	59000	-13.05	20230823	36650	39.97	20221026	0.58	N	005180	5000	497 억	2004095	N	N	2035	N	N
77	20231018	130154	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	50700	-1300	5	-2.50	1537448900	30026	144.84	52200	52900	50700	67600	36400	52000	51203.79	20.34	-4053	53133	52566	51733	51166	50333	52850	51450	498	15600	5000	39520	100	1	9851241	4995	19.45	0.83	12	0.30	2607.00	60729.00	59000	20230823	-14.07	36650	20221026	38.34	59000	-14.07	20230823	38150	32.90	20230103	59000	-14.07	20230823	36650	38.34	20221026	0.58	N	005180	5000	497 억	2004095	N	N	2035	N	N
78	20231018	120155	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	50900	-1100	5	-2.12	1161522700	22639	109.21	52200	52900	50700	67600	36400	52000	51306.12	20.34	-1799	53133	52566	51733	51166	50333	52850	51450	498	15600	5000	39520	100	1	9851241	5014	19.52	0.84	12	0.23	2607.00	60729.00	59000	20230823	-13.73	36650	20221026	38.88	59000	-13.73	20230823	38150	33.42	20230103	59000	-13.73	20230823	36650	38.88	20221026	0.58	N	005180	5000	497 억	2004095	N	N	2035	N	N
79	20231018	110156	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	51200	-800	5	-1.54	810892800	15756	76.01	52200	52900	50700	67600	36400	52000	51465.48	20.34	-1576	53133	52566	51733	51166	50333	52850	51450	498	15600	5000	39520	100	1	9851241	5044	19.64	0.84	12	0.16	2607.00	60729.00	59000	20230823	-13.22	36650	20221026	39.70	59000	-13.22	20230823	38150	34.21	20230103	59000	-13.22	20230823	36650	39.70	20221026	0.58	N	005180	5000	497 억	2004095	N	N	2035	N	N
80	20231018	100155	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	51600	-400	5	-0.77	338482500	6508	31.39	52200	52900	51600	67600	36400	52000	52010.23	20.34	-1836	53133	52566	51733	51166	50333	52850	51450	498	15600	5000	39520	100	1	9851241	5083	19.79	0.85	12	0.07	2607.00	60729.00	59000	20230823	-12.54	36650	20221026	40.79	59000	-12.54	20230823	38150	35.26	20230103	59000	-12.54	20230823	36650	40.79	20221026	0.58	N	005180	5000	497 억	2004095	N	N	2035	N	N
81	20231018	090154	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	51900	-100	5	-0.19	5728300	110	0.53	52200	52200	51900	67600	36400	52000	52079.05	20.34	-75	53133	52566	51733	51166	50333	52850	51450	498	15600	5000	39520	100	1	9851241	5113	19.91	0.85	12	0.00	2607.00	60729.00	59000	20230823	-12.03	36650	20221026	41.61	59000	-12.03	20230823	38150	36.04	20230103	59000	-12.03	20230823	36650	41.61	20221026	0.58	N	005180	5000	497 억	2004095	N	N	2035	N	N
82	20231017	160155	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	52000	200	2	0.39	1075981900	20721	45.40	51200	52300	50900	67300	36300	51800	51927.13	20.33	1473	53733	52766	51833	50866	49933	52300	50400	498	15500	5000	39360	100	1	9851241	5123	19.95	0.86	12	0.21	2607.00	60729.00	59000	20230823	-11.86	36650	20221026	41.88	59000	-11.86	20230823	38150	36.30	20230103	59000	-11.86	20230823	36650	41.88	20221026	0.57	N	005180	5000	497 억	2002456	N	N	2035	N	N
83	20231017	150155	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	52100	300	2	0.58	923632200	17795	38.99	51200	52300	50900	67300	36300	51800	51904.04	20.33	2186	53733	52766	51833	50866	49933	52300	50400	498	15500	5000	39360	100	1	9851241	5132	19.98	0.86	12	0.18	2607.00	60729.00	59000	20230823	-11.69	36650	20221026	42.16	59000	-11.69	20230823	38150	36.57	20230103	59000	-11.69	20230823	36650	42.16	20221026	0.57	N	005180	5000	497 억	2002456	N	N	209	N	N
84	20231017	140154	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	52000	200	2	0.39	831946700	16033	35.13	51200	52300	50900	67300	36300	51800	51889.66	20.33	2366	53733	52766	51833	50866	49933	52300	50400	498	15500	5000	39360	100	1	9851241	5123	19.95	0.86	12	0.16	2607.00	60729.00	59000	20230823	-11.86	36650	20221026	41.88	59000	-11.86	20230823	38150	36.30	20230103	59000	-11.86	20230823	36650	41.88	20221026	0.57	N	005180	5000	497 억	2002456	N	N	209	N	N
85	20231017	130155	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	51900	100	2	0.19	499832300	9635	21.11	51200	52300	50900	67300	36300	51800	51876.75	20.33	2349	53733	52766	51833	50866	49933	52300	50400	498	15500	5000	39360	100	1	9851241	5113	19.91	0.85	12	0.10	2607.00	60729.00	59000	20230823	-12.03	36650	20221026	41.61	59000	-12.03	20230823	38150	36.04	20230103	59000	-12.03	20230823	36650	41.61	20221026	0.57	N	005180	5000	497 억	2002456	N	N	209	N	N
86	20231017	120156	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	51900	100	2	0.19	432991800	8346	18.28	51200	52300	50900	67300	36300	51800	51880.18	20.33	2083	53733	52766	51833	50866	49933	52300	50400	498	15500	5000	39360	100	1	9851241	5113	19.91	0.85	12	0.08	2607.00	60729.00	59000	20230823	-12.03	36650	20221026	41.61	59000	-12.03	20230823	38150	36.04	20230103	59000	-12.03	20230823	36650	41.61	20221026	0.57	N	005180	5000	497 억	2002456	N	N	209	N	N
87	20231017	110153	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	51900	100	2	0.19	390139400	7520	16.47	51200	52300	50900	67300	36300	51800	51880.26	20.33	2064	53733	52766	51833	50866	49933	52300	50400	498	15500	5000	39360	100	1	9851241	5113	19.91	0.85	12	0.08	2607.00	60729.00	59000	20230823	-12.03	36650	20221026	41.61	59000	-12.03	20230823	38150	36.04	20230103	59000	-12.03	20230823	36650	41.61	20221026	0.57	N	005180	5000	497 억	2002456	N	N	209	N	N
88	20231017	100153	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	51800	0	3	0.00	312291100	6024	13.20	51200	52300	50900	67300	36300	51800	51841.17	20.33	1409	53733	52766	51833	50866	49933	52300	50400	498	15500	5000	39360	100	1	9851241	5103	19.87	0.85	12	0.06	2607.00	60729.00	59000	20230823	-12.20	36650	20221026	41.34	59000	-12.20	20230823	38150	35.78	20230103	59000	-12.20	20230823	36650	41.34	20221026	0.57	N	005180	5000	497 억	2002456	N	N	209	N	N
89	20231017	090154	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	51700	-100	5	-0.19	26449000	514	1.13	51200	51800	51200	67300	36300	51800	51455.86	20.33	-228	53733	52766	51833	50866	49933	52300	50400	498	15500	5000	39360	100	1	9851241	5093	19.83	0.85	12	0.01	2607.00	60729.00	59000	20230823	-12.37	36650	20221026	41.06	59000	-12.37	20230823	38150	35.52	20230103	59000	-12.37	20230823	36650	41.06	20221026	0.57	N	005180	5000	497 억	2002456	N	N	209	N	N
90	20231016	160153	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	51800	-1000	5	-1.89	2356061300	45645	142.33	52700	52800	50900	68600	37000	52800	51617.02	20.33	12701	53933	53366	52833	52266	51733	53100	52000	498	15800	5000	40120	100	1	9851241	5103	19.87	0.85	12	0.46	2607.00	60729.00	59000	20230823	-12.20	36650	20221026	41.34	59000	-12.20	20230823	38150	35.78	20230103	59000	-12.20	20230823	36650	41.34	20221026	0.57	N	005180	5000	497 억	2002486	N	N	209	N	N
91	20231016	150153	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	51200	-1600	5	-3.03	1929509300	37368	116.52	52700	52800	50900	68600	37000	52800	51635.34	20.33	10789	53933	53366	52833	52266	51733	53100	52000	498	15800	5000	40120	100	1	9851241	5044	19.64	0.84	12	0.38	2607.00	60729.00	59000	20230823	-13.22	36650	20221026	39.70	59000	-13.22	20230823	38150	34.21	20230103	59000	-13.22	20230823	36650	39.70	20221026	0.57	N	005180	5000	497 억	2002486	N	N	1859	N	N
92	20231016	140154	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	51200	-1600	5	-3.03	1577512200	30488	95.07	52700	52800	50900	68600	37000	52800	51742.07	20.33	8332	53933	53366	52833	52266	51733	53100	52000	498	15800	5000	40120	100	1	9851241	5044	19.64	0.84	12	0.31	2607.00	60729.00	59000	20230823	-13.22	36650	20221026	39.70	59000	-13.22	20230823	38150	34.21	20230103	59000	-13.22	20230823	36650	39.70	20221026	0.57	N	005180	5000	497 억	2002486	N	N	1859	N	N
93	20231016	130153	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	51400	-1400	5	-2.65	1345697400	25975	81.00	52700	52800	50900	68600	37000	52800	51807.41	20.33	6546	53933	53366	52833	52266	51733	53100	52000	498	15800	5000	40120	100	1	9851241	5064	19.72	0.85	12	0.26	2607.00	60729.00	59000	20230823	-12.88	36650	20221026	40.25	59000	-12.88	20230823	38150	34.73	20230103	59000	-12.88	20230823	36650	40.25	20221026	0.57	N	005180	5000	497 억	2002486	N	N	1859	N	N
94	20231016	120155	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	51700	-1100	5	-2.08	926130800	17794	55.49	52700	52800	51500	68600	37000	52800	52047.36	20.33	3923	53933	53366	52833	52266	51733	53100	52000	498	15800	5000	40120	100	1	9851241	5093	19.83	0.85	12	0.18	2607.00	60729.00	59000	20230823	-12.37	36650	20221026	41.06	59000	-12.37	20230823	38150	35.52	20230103	59000	-12.37	20230823	36650	41.06	20221026	0.57	N	005180	5000	497 억	2002486	N	N	1859	N	N
95	20231016	110154	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	52000	-800	5	-1.52	773275500	14840	46.28	52700	52800	51600	68600	37000	52800	52107.51	20.33	2616	53933	53366	52833	52266	51733	53100	52000	498	15800	5000	40120	100	1	9851241	5123	19.95	0.86	12	0.15	2607.00	60729.00	59000	20230823	-11.86	36650	20221026	41.88	59000	-11.86	20230823	38150	36.30	20230103	59000	-11.86	20230823	36650	41.88	20221026	0.57	N	005180	5000	497 억	2002486	N	N	1859	N	N
96	20231016	100151	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	52000	-800	5	-1.52	352156600	6741	21.02	52700	52800	51800	68600	37000	52800	52241.00	20.33	840	53933	53366	52833	52266	51733	53100	52000	498	15800	5000	40120	100	1	9851241	5123	19.95	0.86	12	0.07	2607.00	60729.00	59000	20230823	-11.86	36650	20221026	41.88	59000	-11.86	20230823	38150	36.30	20230103	59000	-11.86	20230823	36650	41.88	20221026	0.57	N	005180	5000	497 억	2002486	N	N	1859	N	N
97	20231016	090153	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	52400	-400	5	-0.76	6631400	126	0.39	52700	52800	52400	68600	37000	52800	52630.16	20.33	-56	53933	53366	52833	52266	51733	53100	52000	498	15800	5000	40120	100	1	9851241	5162	20.10	0.86	12	0.00	2607.00	60729.00	59000	20230823	-11.19	36650	20221026	42.97	59000	-11.19	20230823	38150	37.35	20230103	59000	-11.19	20230823	36650	42.97	20221026	0.57	N	005180	5000	497 억	2002486	N	N	1859	N	N
98	20231012	160154	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	53600	600	2	1.13	1006223300	18948	30.47	52900	53900	52400	68900	37100	53000	53102.11	20.33	5127	56400	54700	53000	51300	49600	53850	50450	498	15900	5000	40280	100	1	9851241	5280	20.56	0.88	12	0.19	2607.00	60729.00	59000	20230823	-9.15	36650	20221026	46.25	59000	-9.15	20230823	38150	40.50	20230103	59000	-9.15	20230823	36650	46.25	20221026	0.53	N	005180	5000	497 억	2002783	N	N	33	N	N
99	20231012	150153	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	53200	200	2	0.38	950924600	17914	28.80	52900	53900	52400	68900	37100	53000	53082.85	20.33	4857	56400	54700	53000	51300	49600	53850	50450	498	15900	5000	40280	100	1	9851241	5241	20.41	0.88	12	0.18	2607.00	60729.00	59000	20230823	-9.83	36650	20221026	45.16	59000	-9.83	20230823	38150	39.45	20230103	59000	-9.83	20230823	36650	45.16	20221026	0.53	N	005180	5000	497 억	2002783	N	N	6668	N	N
100	20231012	140153	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	52600	-400	5	-0.75	839065200	15805	25.41	52900	53900	52400	68900	37100	53000	53088.69	20.33	4372	56400	54700	53000	51300	49600	53850	50450	498	15900	5000	40280	100	1	9851241	5182	20.18	0.87	12	0.16	2607.00	60729.00	59000	20230823	-10.85	36650	20221026	43.52	59000	-10.85	20230823	38150	37.88	20230103	59000	-10.85	20230823	36650	43.52	20221026	0.53	N	005180	5000	497 억	2002783	N	N	6668	N	N
101	20231012	130153	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	53000	0	3	0.00	703106300	13239	21.29	52900	53900	52400	68900	37100	53000	53108.86	20.33	4041	56400	54700	53000	51300	49600	53850	50450	498	15900	5000	40280	100	1	9851241	5221	20.33	0.87	12	0.13	2607.00	60729.00	59000	20230823	-10.17	36650	20221026	44.61	59000	-10.17	20230823	38150	38.93	20230103	59000	-10.17	20230823	36650	44.61	20221026	0.53	N	005180	5000	497 억	2002783	N	N	6668	N	N
102	20231012	120156	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	53000	0	3	0.00	608241100	11452	18.41	52900	53900	52400	68900	37100	53000	53112.39	20.33	3686	56400	54700	53000	51300	49600	53850	50450	498	15900	5000	40280	100	1	9851241	5221	20.33	0.87	12	0.12	2607.00	60729.00	59000	20230823	-10.17	36650	20221026	44.61	59000	-10.17	20230823	38150	38.93	20230103	59000	-10.17	20230823	36650	44.61	20221026	0.53	N	005180	5000	497 억	2002783	N	N	6668	N	N
103	20231012	110155	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	53400	400	2	0.75	476706400	8977	14.43	52900	53900	52400	68900	37100	53000	53103.29	20.33	2649	56400	54700	53000	51300	49600	53850	50450	498	15900	5000	40280	100	1	9851241	5261	20.48	0.88	12	0.09	2607.00	60729.00	59000	20230823	-9.49	36650	20221026	45.70	59000	-9.49	20230823	38150	39.97	20230103	59000	-9.49	20230823	36650	45.70	20221026	0.53	N	005180	5000	497 억	2002783	N	N	6668	N	N
104	20231012	100155	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	53300	300	2	0.57	324904500	6139	9.87	52900	53500	52400	68900	37100	53000	52924.44	20.33	1563	56400	54700	53000	51300	49600	53850	50450	498	15900	5000	40280	100	1	9851241	5251	20.44	0.88	12	0.06	2607.00	60729.00	59000	20230823	-9.66	36650	20221026	45.43	59000	-9.66	20230823	38150	39.71	20230103	59000	-9.66	20230823	36650	45.43	20221026	0.53	N	005180	5000	497 억	2002783	N	N	6668	N	N
105	20231012	090156	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	52600	-400	5	-0.75	6345900	120	0.19	52900	53000	52600	68900	37100	53000	52861.76	20.33	-25	56400	54700	53000	51300	49600	53850	50450	498	15900	5000	40280	100	1	9851241	5182	20.18	0.87	12	0.00	2607.00	60729.00	59000	20230823	-10.85	36650	20221026	43.52	59000	-10.85	20230823	38150	37.88	20230103	59000	-10.85	20230823	36650	43.52	20221026	0.53	N	005180	5000	497 억	2002783	N	N	6668	N	N
106	20231011	160155	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	53000	-1200	5	-2.21	3267405100	61712	103.25	53800	54700	51300	70400	38000	54200	52945.80	20.16	10750	57466	55832	54666	53032	51866	55250	52450	498	16200	5000	41190	100	1	9851241	5221	20.33	0.87	12	0.63	2607.00	60729.00	59000	20230823	-10.17	36650	20221026	44.61	59000	-10.17	20230823	38150	38.93	20230103	59000	-10.17	20230823	36650	44.61	20221026	0.52	N	005180	5000	497 억	1986230	N	N	6668	N	N
107	20231011	150153	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	53000	-1200	5	-2.21	3006672700	56787	95.01	53800	54700	51300	70400	38000	54200	52946.25	20.16	9296	57466	55832	54666	53032	51866	55250	52450	498	16200	5000	41190	100	1	9851241	5221	20.33	0.87	12	0.58	2607.00	60729.00	59000	20230823	-10.17	36650	20221026	44.61	59000	-10.17	20230823	38150	38.93	20230103	59000	-10.17	20230823	36650	44.61	20221026	0.52	N	005180	5000	497 억	1986230	N	N	11779	N	N
108	20231011	140154	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	52600	-1600	5	-2.95	2398844100	45247	75.70	53800	54700	51300	70400	38000	54200	53016.36	20.16	4772	57466	55832	54666	53032	51866	55250	52450	498	16200	5000	41190	100	1	9851241	5182	20.18	0.87	12	0.46	2607.00	60729.00	59000	20230823	-10.85	36650	20221026	43.52	59000	-10.85	20230823	38150	37.88	20230103	59000	-10.85	20230823	36650	43.52	20221026	0.52	N	005180	5000	497 억	1986230	N	N	11779	N	N
109	20231011	130153	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	52800	-1400	5	-2.58	1708001400	32081	53.67	53800	54700	51300	70400	38000	54200	53239.95	20.16	4565	57466	55832	54666	53032	51866	55250	52450	498	16200	5000	41190	100	1	9851241	5201	20.25	0.87	12	0.33	2607.00	60729.00	59000	20230823	-10.51	36650	20221026	44.07	59000	-10.51	20230823	38150	38.40	20230103	59000	-10.51	20230823	36650	44.07	20221026	0.52	N	005180	5000	497 억	1986230	N	N	11779	N	N
110	20231011	120156	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	53000	-1200	5	-2.21	1327901900	24884	41.63	53800	54700	51300	70400	38000	54200	53363.31	20.16	2773	57466	55832	54666	53032	51866	55250	52450	498	16200	5000	41190	100	1	9851241	5221	20.33	0.87	12	0.25	2607.00	60729.00	59000	20230823	-10.17	36650	20221026	44.61	59000	-10.17	20230823	38150	38.93	20230103	59000	-10.17	20230823	36650	44.61	20221026	0.52	N	005180	5000	497 억	1986230	N	N	11779	N	N
111	20231011	110154	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	53500	-700	5	-1.29	1043545000	19550	32.71	53800	54700	51300	70400	38000	54200	53377.80	20.16	2381	57466	55832	54666	53032	51866	55250	52450	498	16200	5000	41190	100	1	9851241	5270	20.52	0.88	12	0.20	2607.00	60729.00	59000	20230823	-9.32	36650	20221026	45.98	59000	-9.32	20230823	38150	40.24	20230103	59000	-9.32	20230823	36650	45.98	20221026	0.52	N	005180	5000	497 억	1986230	N	N	11779	N	N
112	20231011	100153	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	54300	100	2	0.18	311898000	5739	9.60	53800	54700	53800	70400	38000	54200	54347.38	20.16	338	57466	55832	54666	53032	51866	55250	52450	498	16200	5000	41190	100	1	9851241	5349	20.83	0.89	12	0.06	2607.00	60729.00	59000	20230823	-7.97	36650	20221026	48.16	59000	-7.97	20230823	38150	42.33	20230103	59000	-7.97	20230823	36650	48.16	20221026	0.52	N	005180	5000	497 억	1986230	N	N	11779	N	N
113	20231011	090154	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	54400	200	2	0.37	36464200	676	1.13	53800	54400	53800	70400	38000	54200	53936.84	20.16	29	57466	55832	54666	53032	51866	55250	52450	498	16200	5000	41190	100	1	9851241	5359	20.87	0.90	12	0.01	2607.00	60729.00	59000	20230823	-7.80	36650	20221026	48.43	59000	-7.80	20230823	38150	42.60	20230103	59000	-7.80	20230823	36650	48.43	20221026	0.52	N	005180	5000	497 억	1986230	N	N	11779	N	N
114	20231010	160153	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	54200	-1500	5	-2.69	3263205800	59728	94.62	55800	56300	53500	72400	39000	55700	54635.56	19.93	15896	57766	56732	55566	54532	53366	56150	53950	498	16700	5000	42330	100	1	9851241	5339	20.79	0.89	12	0.61	2607.00	60729.00	59000	20230823	-8.14	36650	20221026	47.89	59000	-8.14	20230823	38150	42.07	20230103	59000	-8.14	20230823	36650	47.89	20221026	0.56	N	005180	5000	497 억	1963796	N	N	11779	N	N
115	20231010	150154	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	53800	-1900	5	-3.41	2861030100	52276	82.81	55800	56300	53500	72400	39000	55700	54729.32	19.93	12834	57766	56732	55566	54532	53366	56150	53950	498	16700	5000	42330	100	1	9851241	5300	20.64	0.89	12	0.53	2607.00	60729.00	59000	20230823	-8.81	36650	20221026	46.79	59000	-8.81	20230823	38150	41.02	20230103	59000	-8.81	20230823	36650	46.79	20221026	0.56	N	005180	5000	497 억	1963796	N	N	104	N	N
116	20231010	140153	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	54300	-1400	5	-2.51	1712048800	31016	49.13	55800	56300	54300	72400	39000	55700	55198.89	19.93	6973	57766	56732	55566	54532	53366	56150	53950	498	16700	5000	42330	100	1	9851241	5349	20.83	0.89	12	0.31	2607.00	60729.00	59000	20230823	-7.97	36650	20221026	48.16	59000	-7.97	20230823	38150	42.33	20230103	59000	-7.97	20230823	36650	48.16	20221026	0.56	N	005180	5000	497 억	1963796	N	N	104	N	N
117	20231010	130153	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	55000	-700	5	-1.26	1209130200	21826	34.58	55800	56300	54800	72400	39000	55700	55398.62	19.93	4296	57766	56732	55566	54532	53366	56150	53950	498	16700	5000	42330	100	1	9851241	5418	21.10	0.91	12	0.22	2607.00	60729.00	59000	20230823	-6.78	36650	20221026	50.07	59000	-6.78	20230823	38150	44.17	20230103	59000	-6.78	20230823	36650	50.07	20221026	0.56	N	005180	5000	497 억	1963796	N	N	104	N	N
118	20231010	120152	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	55400	-300	5	-0.54	951589400	17152	27.17	55800	56300	55100	72400	39000	55700	55479.79	19.93	3121	57766	56732	55566	54532	53366	56150	53950	498	16700	5000	42330	100	1	9851241	5458	21.25	0.91	12	0.17	2607.00	60729.00	59000	20230823	-6.10	36650	20221026	51.16	59000	-6.10	20230823	38150	45.22	20230103	59000	-6.10	20230823	36650	51.16	20221026	0.56	N	005180	5000	497 억	1963796	N	N	104	N	N
119	20231010	110150	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	55400	-300	5	-0.54	849477100	15309	24.25	55800	56300	55100	72400	39000	55700	55488.74	19.93	3109	57766	56732	55566	54532	53366	56150	53950	498	16700	5000	42330	100	1	9851241	5458	21.25	0.91	12	0.16	2607.00	60729.00	59000	20230823	-6.10	36650	20221026	51.16	59000	-6.10	20230823	38150	45.22	20230103	59000	-6.10	20230823	36650	51.16	20221026	0.56	N	005180	5000	497 억	1963796	N	N	104	N	N
120	20231010	100151	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	55400	-300	5	-0.54	544700200	9797	15.52	55800	56300	55100	72400	39000	55700	55598.67	19.93	534	57766	56732	55566	54532	53366	56150	53950	498	16700	5000	42330	100	1	9851241	5458	21.25	0.91	12	0.10	2607.00	60729.00	59000	20230823	-6.10	36650	20221026	51.16	59000	-6.10	20230823	38150	45.22	20230103	59000	-6.10	20230823	36650	51.16	20221026	0.56	N	005180	5000	497 억	1963796	N	N	104	N	N
121	20231010	090153	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	55400	-300	5	-0.54	8287000	149	0.24	55800	55800	55400	72400	39000	55700	55617.45	19.93	-84	57766	56732	55566	54532	53366	56150	53950	498	16700	5000	42330	100	1	9851241	5458	21.25	0.91	12	0.00	2607.00	60729.00	59000	20230823	-6.10	36650	20221026	51.16	59000	-6.10	20230823	38150	45.22	20230103	59000	-6.10	20230823	36650	51.16	20221026	0.56	N	005180	5000	497 억	1963796	N	N	104	N	N
122	20231006	160152	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	55700	-1000	5	-1.76	2957177500	53039	69.78	56500	56600	54400	73700	39700	56700	55754.55	19.74	19196	58700	57700	56900	55900	55100	57300	55500	498	17000	5000	43090	100	1	9851241	5487	21.37	0.92	12	0.54	2607.00	60729.00	59000	20230823	-5.59	36650	20221026	51.98	59000	-5.59	20230823	38150	46.00	20230103	59000	-5.59	20230823	36650	51.98	20221026	0.60	N	005180	5000	497 억	1944781	N	N	104	N	N
123	20231006	150149	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	55500	-1200	5	-2.12	2745976400	49237	64.78	56500	56600	54400	73700	39700	56700	55769.85	19.74	18667	58700	57700	56900	55900	55100	57300	55500	498	17000	5000	43090	100	1	9851241	5467	21.29	0.91	12	0.50	2607.00	60729.00	59000	20230823	-5.93	36650	20221026	51.43	59000	-5.93	20230823	38150	45.48	20230103	59000	-5.93	20230823	36650	51.43	20221026	0.60	N	005180	5000	497 억	1944781	N	N	156	N	N
124	20231006	140151	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	55800	-900	5	-1.59	2404360700	43089	56.69	56500	56600	54400	73700	39700	56700	55799.06	19.74	15869	58700	57700	56900	55900	55100	57300	55500	498	17000	5000	43090	100	1	9851241	5497	21.40	0.92	12	0.44	2607.00	60729.00	59000	20230823	-5.42	36650	20221026	52.25	59000	-5.42	20230823	38150	46.26	20230103	59000	-5.42	20230823	36650	52.25	20221026	0.60	N	005180	5000	497 억	1944781	N	N	156	N	N
125	20231006	130149	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	56000	-700	5	-1.23	2241960400	40184	52.87	56500	56600	54400	73700	39700	56700	55791.48	19.74	14990	58700	57700	56900	55900	55100	57300	55500	498	17000	5000	43090	100	1	9851241	5517	21.48	0.92	12	0.41	2607.00	60729.00	59000	20230823	-5.08	36650	20221026	52.80	59000	-5.08	20230823	38150	46.79	20230103	59000	-5.08	20230823	36650	52.80	20221026	0.60	N	005180	5000	497 억	1944781	N	N	156	N	N
126	20231006	120149	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	56000	-700	5	-1.23	1924386700	34515	45.41	56500	56600	54400	73700	39700	56700	55754.01	19.74	10836	58700	57700	56900	55900	55100	57300	55500	498	17000	5000	43090	100	1	9851241	5517	21.48	0.92	12	0.35	2607.00	60729.00	59000	20230823	-5.08	36650	20221026	52.80	59000	-5.08	20230823	38150	46.79	20230103	59000	-5.08	20230823	36650	52.80	20221026	0.60	N	005180	5000	497 억	1944781	N	N	156	N	N
127	20231006	110148	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	56100	-600	5	-1.06	1222435200	21990	28.93	56500	56600	54400	73700	39700	56700	55588.53	19.74	873	58700	57700	56900	55900	55100	57300	55500	498	17000	5000	43090	100	1	9851241	5527	21.52	0.92	12	0.22	2607.00	60729.00	59000	20230823	-4.92	36650	20221026	53.07	59000	-4.92	20230823	38150	47.05	20230103	59000	-4.92	20230823	36650	53.07	20221026	0.60	N	005180	5000	497 억	1944781	N	N	156	N	N
128	20231006	100150	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	56100	-600	5	-1.06	969487100	17488	23.01	56500	56500	54400	73700	39700	56700	55434.45	19.74	-47	58700	57700	56900	55900	55100	57300	55500	498	17000	5000	43090	100	1	9851241	5527	21.52	0.92	12	0.18	2607.00	60729.00	59000	20230823	-4.92	36650	20221026	53.07	59000	-4.92	20230823	38150	47.05	20230103	59000	-4.92	20230823	36650	53.07	20221026	0.60	N	005180	5000	497 억	1944781	N	N	156	N	N
129	20231006	090147	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	56100	-600	5	-1.06	21649900	385	0.51	56500	56500	56000	73700	39700	56700	56180.92	19.74	-120	58700	57700	56900	55900	55100	57300	55500	498	17000	5000	43090	100	1	9851241	5527	21.52	0.92	12	0.00	2607.00	60729.00	59000	20230823	-4.92	36650	20221026	53.07	59000	-4.92	20230823	38150	47.05	20230103	59000	-4.92	20230823	36650	53.07	20221026	0.60	N	005180	5000	497 억	1944781	N	N	156	N	N

58 KiB Raw Blame History

58 KiB

Raw Blame History