KissMeData/097950/price/prices-20241101.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

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

77 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241129	160811	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	263500	-9500	5	-3.48	15533182000	58603	197.18	273000	273000	263000	354500	191500	273000	265058.73	23.94	-1540	-15812	278333	275666	273333	270666	268333	274500	269500	753	81500	5000	207480	500	1	15054186	39668	11.18	0.60	12	0.39	23559.00	442682.00	407500	20240626	-35.34	239000	20241115	10.25	407500	-35.34	20240626	239000	10.25	20241115	407500	-35.34	20240626	239000	10.25	20241115	0.30	N	097950	5000	752 억	3603460	N	N	21	N	N
3	20241129	150830	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	265500	-7500	5	-2.75	13043879500	49170	165.44	273000	273000	263000	354500	191500	273000	265281.26	23.94	-1540	-13684	278333	275666	273333	270666	268333	274500	269500	753	81500	5000	207480	500	1	15054186	39969	11.27	0.60	12	0.33	23559.00	442682.00	407500	20240626	-34.85	239000	20241115	11.09	407500	-34.85	20240626	239000	11.09	20241115	407500	-34.85	20240626	239000	11.09	20241115	0.30	N	097950	5000	752 억	3603460	N	N	20	N	N
4	20241129	140832	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	264500	-8500	5	-3.11	11137526000	41948	141.14	273000	273000	263000	354500	191500	273000	265507.91	23.94	-1540	-11387	278333	275666	273333	270666	268333	274500	269500	753	81500	5000	207480	500	1	15054186	39818	11.23	0.60	12	0.28	23559.00	442682.00	407500	20240626	-35.09	239000	20241115	10.67	407500	-35.09	20240626	239000	10.67	20241115	407500	-35.09	20240626	239000	10.67	20241115	0.30	N	097950	5000	752 억	3603460	N	N	20	N	N
5	20241129	130830	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	264000	-9000	5	-3.30	9473176500	35653	119.96	273000	273000	263000	354500	191500	273000	265704.89	23.94	-1540	-10584	278333	275666	273333	270666	268333	274500	269500	753	81500	5000	207480	500	1	15054186	39743	11.21	0.60	12	0.24	23559.00	442682.00	407500	20240626	-35.21	239000	20241115	10.46	407500	-35.21	20240626	239000	10.46	20241115	407500	-35.21	20240626	239000	10.46	20241115	0.30	N	097950	5000	752 억	3603460	N	N	20	N	N
6	20241129	120831	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	264000	-9000	5	-3.30	7983002000	30001	100.94	273000	273000	263000	354500	191500	273000	266091.20	23.94	-1540	-10086	278333	275666	273333	270666	268333	274500	269500	753	81500	5000	207480	500	1	15054186	39743	11.21	0.60	12	0.20	23559.00	442682.00	407500	20240626	-35.21	239000	20241115	10.46	407500	-35.21	20240626	239000	10.46	20241115	407500	-35.21	20240626	239000	10.46	20241115	0.30	N	097950	5000	752 억	3603460	N	N	20	N	N
7	20241129	110833	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	264000	-9000	5	-3.30	5932634000	22231	74.80	273000	273000	264000	354500	191500	273000	266863.12	23.94	-1540	-7821	278333	275666	273333	270666	268333	274500	269500	753	81500	5000	207480	500	1	15054186	39743	11.21	0.60	12	0.15	23559.00	442682.00	407500	20240626	-35.21	239000	20241115	10.46	407500	-35.21	20240626	239000	10.46	20241115	407500	-35.21	20240626	239000	10.46	20241115	0.30	N	097950	5000	752 억	3603460	N	N	20	N	N
8	20241129	100827	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	265000	-8000	5	-2.93	3859519500	14410	48.48	273000	273000	264500	354500	191500	273000	267836.19	23.94	-1540	-6031	278333	275666	273333	270666	268333	274500	269500	753	81500	5000	207480	500	1	15054186	39894	11.25	0.60	12	0.10	23559.00	442682.00	407500	20240626	-34.97	239000	20241115	10.88	407500	-34.97	20240626	239000	10.88	20241115	407500	-34.97	20240626	239000	10.88	20241115	0.30	N	097950	5000	752 억	3603460	N	N	20	N	N
9	20241129	090831	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	269000	-4000	5	-1.47	876763000	3249	10.93	273000	273000	268500	354500	191500	273000	269856.26	23.94	-1540	-2204	278333	275666	273333	270666	268333	274500	269500	753	81500	5000	207480	500	1	15054186	40496	11.42	0.61	12	0.02	23559.00	442682.00	407500	20240626	-33.99	239000	20241115	12.55	407500	-33.99	20240626	239000	12.55	20241115	407500	-33.99	20240626	239000	12.55	20241115	0.30	N	097950	5000	752 억	3603460	N	N	20	N	N
10	20241128	160819	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	273000	-500	5	-0.18	8089597500	29636	89.25	276000	276000	271000	355500	191500	273500	272965.00	24.02	0	-10930	282833	278166	273833	269166	264833	280500	271500	753	82000	5000	207860	500	1	15054186	41098	11.59	0.62	12	0.20	23559.00	442682.00	407500	20240626	-33.01	239000	20241115	14.23	407500	-33.01	20240626	239000	14.23	20241115	407500	-33.01	20240626	239000	14.23	20241115	0.31	N	097950	5000	752 억	3616330	N	N	20	N	N
11	20241128	150835	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	274000	500	2	0.18	7497192000	27467	82.71	276000	276000	271000	355500	191500	273500	272952.47	24.02	0	-10422	282833	278166	273833	269166	264833	280500	271500	753	82000	5000	207860	500	1	15054186	41248	11.63	0.62	12	0.18	23559.00	442682.00	407500	20240626	-32.76	239000	20241115	14.64	407500	-32.76	20240626	239000	14.64	20241115	407500	-32.76	20240626	239000	14.64	20241115	0.31	N	097950	5000	752 억	3616330	N	N	213	N	N
12	20241128	140832	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	274500	1000	2	0.37	5127724500	18798	56.61	276000	276000	271000	355500	191500	273500	272779.86	24.02	0	-4369	282833	278166	273833	269166	264833	280500	271500	753	82000	5000	207860	500	1	15054186	41324	11.65	0.62	12	0.12	23559.00	442682.00	407500	20240626	-32.64	239000	20241115	14.85	407500	-32.64	20240626	239000	14.85	20241115	407500	-32.64	20240626	239000	14.85	20241115	0.31	N	097950	5000	752 억	3616330	N	N	213	N	N
13	20241128	130831	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	271000	-2500	5	-0.91	3894340000	14289	43.03	276000	276000	271000	355500	191500	273500	272540.31	24.02	0	-4261	282833	278166	273833	269166	264833	280500	271500	753	82000	5000	207860	500	1	15054186	40797	11.50	0.61	12	0.09	23559.00	442682.00	407500	20240626	-33.50	239000	20241115	13.39	407500	-33.50	20240626	239000	13.39	20241115	407500	-33.50	20240626	239000	13.39	20241115	0.31	N	097950	5000	752 억	3616330	N	N	213	N	N
14	20241128	120834	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	271000	-2500	5	-0.91	3230155000	11844	35.67	276000	276000	271000	355500	191500	273500	272724.22	24.02	0	-3737	282833	278166	273833	269166	264833	280500	271500	753	82000	5000	207860	500	1	15054186	40797	11.50	0.61	12	0.08	23559.00	442682.00	407500	20240626	-33.50	239000	20241115	13.39	407500	-33.50	20240626	239000	13.39	20241115	407500	-33.50	20240626	239000	13.39	20241115	0.31	N	097950	5000	752 억	3616330	N	N	213	N	N
15	20241128	110837	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	272000	-1500	5	-0.55	2478036500	9075	27.33	276000	276000	271500	355500	191500	273500	273061.29	24.02	0	-3038	282833	278166	273833	269166	264833	280500	271500	753	82000	5000	207860	500	1	15054186	40947	11.55	0.61	12	0.06	23559.00	442682.00	407500	20240626	-33.25	239000	20241115	13.81	407500	-33.25	20240626	239000	13.81	20241115	407500	-33.25	20240626	239000	13.81	20241115	0.31	N	097950	5000	752 억	3616330	N	N	213	N	N
16	20241128	100834	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	273500	0	3	0.00	1875379000	6869	20.69	276000	276000	271500	355500	191500	273500	273019.83	24.02	0	-2680	282833	278166	273833	269166	264833	280500	271500	753	82000	5000	207860	500	1	15054186	41173	11.61	0.62	12	0.05	23559.00	442682.00	407500	20240626	-32.88	239000	20241115	14.44	407500	-32.88	20240626	239000	14.44	20241115	407500	-32.88	20240626	239000	14.44	20241115	0.31	N	097950	5000	752 억	3616330	N	N	213	N	N
17	20241128	090831	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	272500	-1000	5	-0.37	428089000	1564	4.71	276000	276000	272000	355500	191500	273500	273715.85	24.02	0	-318	282833	278166	273833	269166	264833	280500	271500	753	82000	5000	207860	500	1	15054186	41023	11.57	0.62	12	0.01	23559.00	442682.00	407500	20240626	-33.13	239000	20241115	14.02	407500	-33.13	20240626	239000	14.02	20241115	407500	-33.13	20240626	239000	14.02	20241115	0.31	N	097950	5000	752 억	3616330	N	N	213	N	N
18	20241127	160812	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	273500	-1500	5	-0.55	9056840000	33050	78.49	269500	278500	269500	357500	192500	275000	274032.60	24.06	0	-4056	281000	278000	273500	270500	266000	279500	272000	753	82500	5000	209000	500	1	15054186	41173	11.61	0.62	12	0.22	23559.00	442682.00	407500	20240626	-32.88	239000	20241115	14.44	407500	-32.88	20240626	239000	14.44	20241115	407500	-32.88	20240626	239000	14.44	20241115	0.30	N	097950	5000	752 억	3622319	N	N	213	N	N
19	20241127	150827	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	274000	-1000	5	-0.36	8168210000	29799	70.77	269500	278500	269500	357500	192500	275000	274108.17	24.06	0	-3240	281000	278000	273500	270500	266000	279500	272000	753	82500	5000	209000	500	1	15054186	41248	11.63	0.62	12	0.20	23559.00	442682.00	407500	20240626	-32.76	239000	20241115	14.64	407500	-32.76	20240626	239000	14.64	20241115	407500	-32.76	20240626	239000	14.64	20241115	0.30	N	097950	5000	752 억	3622319	N	N	101	N	N
20	20241127	140826	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	274500	-500	5	-0.18	6900321500	25169	59.78	269500	278500	269500	357500	192500	275000	274157.26	24.06	0	-1073	281000	278000	273500	270500	266000	279500	272000	753	82500	5000	209000	500	1	15054186	41324	11.65	0.62	12	0.17	23559.00	442682.00	407500	20240626	-32.64	239000	20241115	14.85	407500	-32.64	20240626	239000	14.85	20241115	407500	-32.64	20240626	239000	14.85	20241115	0.30	N	097950	5000	752 억	3622319	N	N	101	N	N
21	20241127	130821	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	274500	-500	5	-0.18	5948813000	21698	51.53	269500	278500	269500	357500	192500	275000	274161.49	24.06	0	-230	281000	278000	273500	270500	266000	279500	272000	753	82500	5000	209000	500	1	15054186	41324	11.65	0.62	12	0.14	23559.00	442682.00	407500	20240626	-32.64	239000	20241115	14.85	407500	-32.64	20240626	239000	14.85	20241115	407500	-32.64	20240626	239000	14.85	20241115	0.30	N	097950	5000	752 억	3622319	N	N	101	N	N
22	20241127	120829	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	277000	2000	2	0.73	5241787000	19130	45.43	269500	278500	269500	357500	192500	275000	274005.19	24.06	0	73	281000	278000	273500	270500	266000	279500	272000	753	82500	5000	209000	500	1	15054186	41700	11.76	0.63	12	0.13	23559.00	442682.00	407500	20240626	-32.02	239000	20241115	15.90	407500	-32.02	20240626	239000	15.90	20241115	407500	-32.02	20240626	239000	15.90	20241115	0.30	N	097950	5000	752 억	3622319	N	N	101	N	N
23	20241127	110825	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	277500	2500	2	0.91	4442234500	16238	38.57	269500	278500	269500	357500	192500	275000	273564.29	24.06	0	177	281000	278000	273500	270500	266000	279500	272000	753	82500	5000	209000	500	1	15054186	41775	11.78	0.63	12	0.11	23559.00	442682.00	407500	20240626	-31.90	239000	20241115	16.11	407500	-31.90	20240626	239000	16.11	20241115	407500	-31.90	20240626	239000	16.11	20241115	0.30	N	097950	5000	752 억	3622319	N	N	101	N	N
24	20241127	100825	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	273000	-2000	5	-0.73	2855817000	10495	24.93	269500	274500	269500	357500	192500	275000	272093.32	24.06	0	561	281000	278000	273500	270500	266000	279500	272000	753	82500	5000	209000	500	1	15054186	41098	11.59	0.62	12	0.07	23559.00	442682.00	407500	20240626	-33.01	239000	20241115	14.23	407500	-33.01	20240626	239000	14.23	20241115	407500	-33.01	20240626	239000	14.23	20241115	0.30	N	097950	5000	752 억	3622319	N	N	101	N	N
25	20241127	090824	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	274500	-500	5	-0.18	1497176000	5511	13.09	269500	274500	269500	357500	192500	275000	271628.88	24.06	0	540	281000	278000	273500	270500	266000	279500	272000	753	82500	5000	209000	500	1	15054186	41324	11.65	0.62	12	0.04	23559.00	442682.00	407500	20240626	-32.64	239000	20241115	14.85	407500	-32.64	20240626	239000	14.85	20241115	407500	-32.64	20240626	239000	14.85	20241115	0.30	N	097950	5000	752 억	3622319	N	N	101	N	N
26	20241126	160814	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	275000	4500	2	1.66	11360050000	41727	69.15	270000	276500	269000	351500	189500	270500	272246.33	24.10	0	-6814	277166	273832	272166	268832	267166	273000	268000	753	81000	5000	205580	500	1	15054186	41399	11.67	0.62	12	0.28	23559.00	442682.00	407500	20240626	-32.52	239000	20241115	15.06	407500	-32.52	20240626	239000	15.06	20241115	407500	-32.52	20240626	239000	15.06	20241115	0.29	N	097950	5000	752 억	3628640	N	N	101	N	N
27	20241126	150822	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	275500	5000	2	1.85	10223985000	37602	62.31	270000	276500	269000	351500	189500	270500	271900.03	24.10	0	-6375	277166	273832	272166	268832	267166	273000	268000	753	81000	5000	205580	500	1	15054186	41474	11.69	0.62	12	0.25	23559.00	442682.00	407500	20240626	-32.39	239000	20241115	15.27	407500	-32.39	20240626	239000	15.27	20241115	407500	-32.39	20240626	239000	15.27	20241115	0.29	N	097950	5000	752 억	3628640	N	N	143	N	N
28	20241126	140820	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	275000	4500	2	1.66	8416228500	31039	51.44	270000	275000	269000	351500	189500	270500	271150.12	24.10	0	-6234	277166	273832	272166	268832	267166	273000	268000	753	81000	5000	205580	500	1	15054186	41399	11.67	0.62	12	0.21	23559.00	442682.00	407500	20240626	-32.52	239000	20241115	15.06	407500	-32.52	20240626	239000	15.06	20241115	407500	-32.52	20240626	239000	15.06	20241115	0.29	N	097950	5000	752 억	3628640	N	N	143	N	N
29	20241126	130818	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	270500	0	3	0.00	5724467500	21174	35.09	270000	272000	269000	351500	189500	270500	270353.62	24.10	0	-3210	277166	273832	272166	268832	267166	273000	268000	753	81000	5000	205580	500	1	15054186	40722	11.48	0.61	12	0.14	23559.00	442682.00	407500	20240626	-33.62	239000	20241115	13.18	407500	-33.62	20240626	239000	13.18	20241115	407500	-33.62	20240626	239000	13.18	20241115	0.29	N	097950	5000	752 억	3628640	N	N	143	N	N
30	20241126	120824	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	270000	-500	5	-0.18	4836680500	17888	29.64	270000	272000	269000	351500	189500	270500	270386.88	24.10	0	-3577	277166	273832	272166	268832	267166	273000	268000	753	81000	5000	205580	500	1	15054186	40646	11.46	0.61	12	0.12	23559.00	442682.00	407500	20240626	-33.74	239000	20241115	12.97	407500	-33.74	20240626	239000	12.97	20241115	407500	-33.74	20240626	239000	12.97	20241115	0.29	N	097950	5000	752 억	3628640	N	N	143	N	N
31	20241126	110828	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	270500	0	3	0.00	4097187500	15154	25.11	270000	272000	269000	351500	189500	270500	270370.03	24.10	0	-3702	277166	273832	272166	268832	267166	273000	268000	753	81000	5000	205580	500	1	15054186	40722	11.48	0.61	12	0.10	23559.00	442682.00	407500	20240626	-33.62	239000	20241115	13.18	407500	-33.62	20240626	239000	13.18	20241115	407500	-33.62	20240626	239000	13.18	20241115	0.29	N	097950	5000	752 억	3628640	N	N	143	N	N
32	20241126	100831	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	270000	-500	5	-0.18	2311541000	8556	14.18	270000	271500	269000	351500	189500	270500	270166.08	24.10	0	-2104	277166	273832	272166	268832	267166	273000	268000	753	81000	5000	205580	500	1	15054186	40646	11.46	0.61	12	0.06	23559.00	442682.00	407500	20240626	-33.74	239000	20241115	12.97	407500	-33.74	20240626	239000	12.97	20241115	407500	-33.74	20240626	239000	12.97	20241115	0.29	N	097950	5000	752 억	3628640	N	N	143	N	N
33	20241126	090823	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	270000	-500	5	-0.18	445022500	1649	2.73	270000	271000	269000	351500	189500	270500	269874.17	24.10	0	-562	277166	273832	272166	268832	267166	273000	268000	753	81000	5000	205580	500	1	15054186	40646	11.46	0.61	12	0.01	23559.00	442682.00	407500	20240626	-33.74	239000	20241115	12.97	407500	-33.74	20240626	239000	12.97	20241115	407500	-33.74	20240626	239000	12.97	20241115	0.29	N	097950	5000	752 억	3628640	N	N	143	N	N
34	20241125	160802	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	270500	-1500	5	-0.55	14766047500	54354	164.28	272000	275500	270500	353500	190500	272000	271672.61	24.16	0	-8931	281666	276832	273666	268832	265666	275250	267250	753	81500	5000	206720	500	1	15054186	40722	11.48	0.61	12	0.36	23559.00	442682.00	407500	20240626	-33.62	239000	20241115	13.18	407500	-33.62	20240626	239000	13.18	20241115	407500	-33.62	20240626	239000	13.18	20241115	0.29	N	097950	5000	752 억	3637258	N	N	143	N	N
35	20241125	150819	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	273000	1000	2	0.37	5961860500	21814	65.93	272000	275500	271000	353500	190500	272000	273304.32	24.16	0	-5160	281666	276832	273666	268832	265666	275250	267250	753	81500	5000	206720	500	1	15054186	41098	11.59	0.62	12	0.14	23559.00	442682.00	407500	20240626	-33.01	239000	20241115	14.23	407500	-33.01	20240626	239000	14.23	20241115	407500	-33.01	20240626	239000	14.23	20241115	0.29	N	097950	5000	752 억	3637258	N	N	720	N	N
36	20241125	140817	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	273500	1500	2	0.55	4705731500	17211	52.02	272000	275500	271000	353500	190500	272000	273414.18	24.16	0	-3158	281666	276832	273666	268832	265666	275250	267250	753	81500	5000	206720	500	1	15054186	41173	11.61	0.62	12	0.11	23559.00	442682.00	407500	20240626	-32.88	239000	20241115	14.44	407500	-32.88	20240626	239000	14.44	20241115	407500	-32.88	20240626	239000	14.44	20241115	0.29	N	097950	5000	752 억	3637258	N	N	720	N	N
37	20241125	130810	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	273000	1000	2	0.37	4083277000	14934	45.14	272000	275500	271000	353500	190500	272000	273421.52	24.16	0	-2799	281666	276832	273666	268832	265666	275250	267250	753	81500	5000	206720	500	1	15054186	41098	11.59	0.62	12	0.10	23559.00	442682.00	407500	20240626	-33.01	239000	20241115	14.23	407500	-33.01	20240626	239000	14.23	20241115	407500	-33.01	20240626	239000	14.23	20241115	0.29	N	097950	5000	752 억	3637258	N	N	720	N	N
38	20241125	120820	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	274000	2000	2	0.74	3041324000	11127	33.63	272000	275000	271000	353500	190500	272000	273328.30	24.16	0	-1372	281666	276832	273666	268832	265666	275250	267250	753	81500	5000	206720	500	1	15054186	41248	11.63	0.62	12	0.07	23559.00	442682.00	407500	20240626	-32.76	239000	20241115	14.64	407500	-32.76	20240626	239000	14.64	20241115	407500	-32.76	20240626	239000	14.64	20241115	0.29	N	097950	5000	752 억	3637258	N	N	720	N	N
39	20241125	110814	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	274000	2000	2	0.74	2471356500	9046	27.34	272000	275000	271000	353500	190500	272000	273198.82	24.16	0	-650	281666	276832	273666	268832	265666	275250	267250	753	81500	5000	206720	500	1	15054186	41248	11.63	0.62	12	0.06	23559.00	442682.00	407500	20240626	-32.76	239000	20241115	14.64	407500	-32.76	20240626	239000	14.64	20241115	407500	-32.76	20240626	239000	14.64	20241115	0.29	N	097950	5000	752 억	3637258	N	N	720	N	N
40	20241125	100804	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	273000	1000	2	0.37	1560715500	5723	17.30	272000	274500	271000	353500	190500	272000	272709.33	24.16	0	-566	281666	276832	273666	268832	265666	275250	267250	753	81500	5000	206720	500	1	15054186	41098	11.59	0.62	12	0.04	23559.00	442682.00	407500	20240626	-33.01	239000	20241115	14.23	407500	-33.01	20240626	239000	14.23	20241115	407500	-33.01	20240626	239000	14.23	20241115	0.29	N	097950	5000	752 억	3637258	N	N	720	N	N
41	20241125	090805	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	272000	0	3	0.00	453784000	1660	5.02	272000	274500	272000	353500	190500	272000	273363.86	24.16	0	289	281666	276832	273666	268832	265666	275250	267250	753	81500	5000	206720	500	1	15054186	40947	11.55	0.61	12	0.01	23559.00	442682.00	407500	20240626	-33.25	239000	20241115	13.81	407500	-33.25	20240626	239000	13.81	20241115	407500	-33.25	20240626	239000	13.81	20241115	0.29	N	097950	5000	752 억	3637258	N	N	720	N	N
42	20241122	160722	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	272000	-4500	5	-1.63	8953682500	32787	57.29	278500	278500	270500	359000	194000	276500	273089.78	24.22	-1100	-6010	293166	284832	280166	271832	267166	282500	269500	753	82500	5000	210140	500	1	15054186	40947	11.55	0.61	12	0.22	23559.00	442682.00	407500	20240626	-33.25	239000	20241115	13.81	407500	-33.25	20240626	239000	13.81	20241115	407500	-33.25	20240626	239000	13.81	20241115	0.32	N	097950	5000	752 억	3646663	N	N	720	N	N
43	20241122	150731	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	272500	-4000	5	-1.45	8352668500	30577	53.43	278500	278500	270500	359000	194000	276500	273168.35	24.22	-1100	-5559	293166	284832	280166	271832	267166	282500	269500	753	82500	5000	210140	500	1	15054186	41023	11.57	0.62	12	0.20	23559.00	442682.00	407500	20240626	-33.13	239000	20241115	14.02	407500	-33.13	20240626	239000	14.02	20241115	407500	-33.13	20240626	239000	14.02	20241115	0.32	N	097950	5000	752 억	3646663	N	N	10	N	N
44	20241122	140734	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	271000	-5500	5	-1.99	6786362500	24804	43.34	278500	278500	271000	359000	194000	276500	273599.52	24.22	-1100	-5685	293166	284832	280166	271832	267166	282500	269500	753	82500	5000	210140	500	1	15054186	40797	11.50	0.61	12	0.16	23559.00	442682.00	407500	20240626	-33.50	239000	20241115	13.39	407500	-33.50	20240626	239000	13.39	20241115	407500	-33.50	20240626	239000	13.39	20241115	0.32	N	097950	5000	752 억	3646663	N	N	10	N	N
45	20241122	130731	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	272000	-4500	5	-1.63	5805669000	21195	37.03	278500	278500	271000	359000	194000	276500	273916.91	24.22	-1100	-5108	293166	284832	280166	271832	267166	282500	269500	753	82500	5000	210140	500	1	15054186	40947	11.55	0.61	12	0.14	23559.00	442682.00	407500	20240626	-33.25	239000	20241115	13.81	407500	-33.25	20240626	239000	13.81	20241115	407500	-33.25	20240626	239000	13.81	20241115	0.32	N	097950	5000	752 억	3646663	N	N	10	N	N
46	20241122	120735	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	273000	-3500	5	-1.27	5135397000	18737	32.74	278500	278500	271000	359000	194000	276500	274077.87	24.22	-1100	-4973	293166	284832	280166	271832	267166	282500	269500	753	82500	5000	210140	500	1	15054186	41098	11.59	0.62	12	0.12	23559.00	442682.00	407500	20240626	-33.01	239000	20241115	14.23	407500	-33.01	20240626	239000	14.23	20241115	407500	-33.01	20240626	239000	14.23	20241115	0.32	N	097950	5000	752 억	3646663	N	N	10	N	N
47	20241122	110728	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	273000	-3500	5	-1.27	3518959500	12802	22.37	278500	278500	272500	359000	194000	276500	274875.76	24.22	-1100	-3290	293166	284832	280166	271832	267166	282500	269500	753	82500	5000	210140	500	1	15054186	41098	11.59	0.62	12	0.09	23559.00	442682.00	407500	20240626	-33.01	239000	20241115	14.23	407500	-33.01	20240626	239000	14.23	20241115	407500	-33.01	20240626	239000	14.23	20241115	0.32	N	097950	5000	752 억	3646663	N	N	10	N	N
48	20241122	100742	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	274000	-2500	5	-0.90	2278189500	8281	14.47	278500	278500	272500	359000	194000	276500	275110.43	24.22	-1100	-1222	293166	284832	280166	271832	267166	282500	269500	753	82500	5000	210140	500	1	15054186	41248	11.63	0.62	12	0.06	23559.00	442682.00	407500	20240626	-32.76	239000	20241115	14.64	407500	-32.76	20240626	239000	14.64	20241115	407500	-32.76	20240626	239000	14.64	20241115	0.32	N	097950	5000	752 억	3646663	N	N	10	N	N
49	20241122	090736	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	277500	1000	2	0.36	280060000	1010	1.76	278500	278500	276000	359000	194000	276500	277287.13	24.22	-1100	-557	293166	284832	280166	271832	267166	282500	269500	753	82500	5000	210140	500	1	15054186	41775	11.78	0.63	12	0.01	23559.00	442682.00	407500	20240626	-31.90	239000	20241115	16.11	407500	-31.90	20240626	239000	16.11	20241115	407500	-31.90	20240626	239000	16.11	20241115	0.32	N	097950	5000	752 억	3646663	N	N	10	N	N
50	20241121	160728	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	276500	-8000	5	-2.81	15915946000	57096	40.22	288000	288500	275500	369500	199500	284500	278750.42	24.26	0	-2401	301833	293166	279833	271166	257833	297500	275500	753	85000	5000	216220	500	1	15054186	41625	11.74	0.62	12	0.38	23559.00	442682.00	407500	20240626	-32.15	239000	20241115	15.69	407500	-32.15	20240626	239000	15.69	20241115	407500	-32.15	20240626	239000	15.69	20241115	0.32	N	097950	5000	752 억	3652767	N	N	10	N	N
51	20241121	150744	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	278000	-6500	5	-2.28	14335598000	51392	36.20	288000	288500	275500	369500	199500	284500	278937.88	24.26	0	-2319	301833	293166	279833	271166	257833	297500	275500	753	85000	5000	216220	500	1	15054186	41851	11.80	0.63	12	0.34	23559.00	442682.00	407500	20240626	-31.78	239000	20241115	16.32	407500	-31.78	20240626	239000	16.32	20241115	407500	-31.78	20240626	239000	16.32	20241115	0.32	N	097950	5000	752 억	3652767	N	N	22	N	N
52	20241121	140744	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	277000	-7500	5	-2.64	12231240500	43798	30.85	288000	288500	275500	369500	199500	284500	279255.72	24.26	0	-1715	301833	293166	279833	271166	257833	297500	275500	753	85000	5000	216220	500	1	15054186	41700	11.76	0.63	12	0.29	23559.00	442682.00	407500	20240626	-32.02	239000	20241115	15.90	407500	-32.02	20240626	239000	15.90	20241115	407500	-32.02	20240626	239000	15.90	20241115	0.32	N	097950	5000	752 억	3652767	N	N	22	N	N
53	20241121	130735	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	277500	-7000	5	-2.46	10758832000	38481	27.10	288000	288500	275500	369500	199500	284500	279578.44	24.26	0	-730	301833	293166	279833	271166	257833	297500	275500	753	85000	5000	216220	500	1	15054186	41775	11.78	0.63	12	0.26	23559.00	442682.00	407500	20240626	-31.90	239000	20241115	16.11	407500	-31.90	20240626	239000	16.11	20241115	407500	-31.90	20240626	239000	16.11	20241115	0.32	N	097950	5000	752 억	3652767	N	N	22	N	N
54	20241121	120736	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	277000	-7500	5	-2.64	9886119000	35329	24.88	288000	288500	275500	369500	199500	284500	279820.07	24.26	0	-313	301833	293166	279833	271166	257833	297500	275500	753	85000	5000	216220	500	1	15054186	41700	11.76	0.63	12	0.23	23559.00	442682.00	407500	20240626	-32.02	239000	20241115	15.90	407500	-32.02	20240626	239000	15.90	20241115	407500	-32.02	20240626	239000	15.90	20241115	0.32	N	097950	5000	752 억	3652767	N	N	22	N	N
55	20241121	110739	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	276500	-8000	5	-2.81	8331984500	29723	20.94	288000	288500	275500	369500	199500	284500	280310.40	24.26	0	1481	301833	293166	279833	271166	257833	297500	275500	753	85000	5000	216220	500	1	15054186	41625	11.74	0.62	12	0.20	23559.00	442682.00	407500	20240626	-32.15	239000	20241115	15.69	407500	-32.15	20240626	239000	15.69	20241115	407500	-32.15	20240626	239000	15.69	20241115	0.32	N	097950	5000	752 억	3652767	N	N	22	N	N
56	20241121	100739	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	280000	-4500	5	-1.58	5748165000	20414	14.38	288000	288500	276500	369500	199500	284500	281568.64	24.26	0	1411	301833	293166	279833	271166	257833	297500	275500	753	85000	5000	216220	500	1	15054186	42152	11.89	0.63	12	0.14	23559.00	442682.00	407500	20240626	-31.29	239000	20241115	17.15	407500	-31.29	20240626	239000	17.15	20241115	407500	-31.29	20240626	239000	17.15	20241115	0.32	N	097950	5000	752 억	3652767	N	N	22	N	N
57	20241121	090738	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	284500	0	3	0.00	1534689500	5366	3.78	288000	288500	283000	369500	199500	284500	286024.10	24.26	0	-1536	301833	293166	279833	271166	257833	297500	275500	753	85000	5000	216220	500	1	15054186	42829	12.08	0.64	12	0.04	23559.00	442682.00	407500	20240626	-30.18	239000	20241115	19.04	407500	-30.18	20240626	239000	19.04	20241115	407500	-30.18	20240626	239000	19.04	20241115	0.32	N	097950	5000	752 억	3652767	N	N	22	N	N
58	20241120	160733	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	284500	14000	2	5.18	40176573500	141772	74.24	268000	288500	266500	351500	189500	270500	283389.28	24.31	0	5697	284166	277332	270666	263832	257166	274000	260500	753	81000	5000	205580	500	1	15054186	42829	12.08	0.64	12	0.94	23559.00	442682.00	407500	20240626	-30.18	239000	20241115	19.04	407500	-30.18	20240626	239000	19.04	20241115	407500	-30.18	20240626	239000	19.04	20241115	0.34	N	097950	5000	752 억	3659007	N	N	22	N	N
59	20241120	150742	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	284500	14000	2	5.18	38633726500	136353	71.40	268000	288500	266500	351500	189500	270500	283337.32	24.31	0	6199	284166	277332	270666	263832	257166	274000	260500	753	81000	5000	205580	500	1	15054186	42829	12.08	0.64	12	0.91	23559.00	442682.00	407500	20240626	-30.18	239000	20241115	19.04	407500	-30.18	20240626	239000	19.04	20241115	407500	-30.18	20240626	239000	19.04	20241115	0.34	N	097950	5000	752 억	3659007	N	N	14	N	N
60	20241120	140744	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	285000	14500	2	5.36	35348194000	124824	65.36	268000	288500	266500	351500	189500	270500	283185.60	24.31	0	6748	284166	277332	270666	263832	257166	274000	260500	753	81000	5000	205580	500	1	15054186	42904	12.10	0.64	12	0.83	23559.00	442682.00	407500	20240626	-30.06	239000	20241115	19.25	407500	-30.06	20240626	239000	19.25	20241115	407500	-30.06	20240626	239000	19.25	20241115	0.34	N	097950	5000	752 억	3659007	N	N	14	N	N
61	20241120	130745	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	284500	14000	2	5.18	31927948500	112790	59.06	268000	288500	266500	351500	189500	270500	283075.73	24.31	0	7331	284166	277332	270666	263832	257166	274000	260500	753	81000	5000	205580	500	1	15054186	42829	12.08	0.64	12	0.75	23559.00	442682.00	407500	20240626	-30.18	239000	20241115	19.04	407500	-30.18	20240626	239000	19.04	20241115	407500	-30.18	20240626	239000	19.04	20241115	0.34	N	097950	5000	752 억	3659007	N	N	14	N	N
62	20241120	120744	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	284500	14000	2	5.18	29131473000	102948	53.91	268000	288500	266500	351500	189500	270500	282974.27	24.31	0	8443	284166	277332	270666	263832	257166	274000	260500	753	81000	5000	205580	500	1	15054186	42829	12.08	0.64	12	0.68	23559.00	442682.00	407500	20240626	-30.18	239000	20241115	19.04	407500	-30.18	20240626	239000	19.04	20241115	407500	-30.18	20240626	239000	19.04	20241115	0.34	N	097950	5000	752 억	3659007	N	N	14	N	N
63	20241120	110746	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	285000	14500	2	5.36	24312972500	85939	45.00	268000	288500	266500	351500	189500	270500	282911.53	24.31	0	9313	284166	277332	270666	263832	257166	274000	260500	753	81000	5000	205580	500	1	15054186	42904	12.10	0.64	12	0.57	23559.00	442682.00	407500	20240626	-30.06	239000	20241115	19.25	407500	-30.06	20240626	239000	19.25	20241115	407500	-30.06	20240626	239000	19.25	20241115	0.34	N	097950	5000	752 억	3659007	N	N	14	N	N
64	20241120	100745	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	284500	14000	2	5.18	20229675500	71608	37.50	268000	288500	266500	351500	189500	270500	282507.98	24.31	0	8073	284166	277332	270666	263832	257166	274000	260500	753	81000	5000	205580	500	1	15054186	42829	12.08	0.64	12	0.48	23559.00	442682.00	407500	20240626	-30.18	239000	20241115	19.04	407500	-30.18	20240626	239000	19.04	20241115	407500	-30.18	20240626	239000	19.04	20241115	0.34	N	097950	5000	752 억	3659007	N	N	14	N	N
65	20241120	090743	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	273000	2500	2	0.92	919448000	3391	1.78	268000	274000	266500	351500	189500	270500	271146.09	24.31	0	83	284166	277332	270666	263832	257166	274000	260500	753	81000	5000	205580	500	1	15054186	41098	11.59	0.62	12	0.02	23559.00	442682.00	407500	20240626	-33.01	239000	20241115	14.23	407500	-33.01	20240626	239000	14.23	20241115	407500	-33.01	20240626	239000	14.23	20241115	0.34	N	097950	5000	752 억	3659007	N	N	14	N	N
66	20241119	160702	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	270500	13000	2	5.05	51617947500	189987	297.53	271000	277500	264000	334500	180500	257500	271692.55	24.57	0	-36204	269833	263666	252833	246666	235833	266750	249750	753	77000	5000	195700	500	1	15054186	40722	11.48	0.61	12	1.26	23559.00	442682.00	407500	20240626	-33.62	239000	20241115	13.18	407500	-33.62	20240626	239000	13.18	20241115	407500	-33.62	20240626	239000	13.18	20241115	0.35	N	097950	5000	752 억	3699453	N	N	14	N	N
67	20241119	150715	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	269000	11500	2	4.47	48749533500	179355	280.88	271000	277500	264000	334500	180500	257500	271804.71	24.57	0	-38010	269833	263666	252833	246666	235833	266750	249750	753	77000	5000	195700	500	1	15054186	40496	11.42	0.61	12	1.19	23559.00	442682.00	407500	20240626	-33.99	239000	20241115	12.55	407500	-33.99	20240626	239000	12.55	20241115	407500	-33.99	20240626	239000	12.55	20241115	0.35	N	097950	5000	752 억	3699453	N	N	138	N	N
68	20241119	140713	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	270500	13000	2	5.05	45320606500	166673	261.02	271000	277500	264000	334500	180500	257500	271913.31	24.57	0	-34006	269833	263666	252833	246666	235833	266750	249750	753	77000	5000	195700	500	1	15054186	40722	11.48	0.61	12	1.11	23559.00	442682.00	407500	20240626	-33.62	239000	20241115	13.18	407500	-33.62	20240626	239000	13.18	20241115	407500	-33.62	20240626	239000	13.18	20241115	0.35	N	097950	5000	752 억	3699453	N	N	138	N	N
69	20241119	130715	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	272000	14500	2	5.63	41109899000	151202	236.79	271000	277500	264000	334500	180500	257500	271887.27	24.57	0	-30939	269833	263666	252833	246666	235833	266750	249750	753	77000	5000	195700	500	1	15054186	40947	11.55	0.61	12	1.00	23559.00	442682.00	407500	20240626	-33.25	239000	20241115	13.81	407500	-33.25	20240626	239000	13.81	20241115	407500	-33.25	20240626	239000	13.81	20241115	0.35	N	097950	5000	752 억	3699453	N	N	138	N	N
70	20241119	120707	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	274000	16500	2	6.41	39024244500	143573	224.85	271000	277500	264000	334500	180500	257500	271807.68	24.57	0	-29877	269833	263666	252833	246666	235833	266750	249750	753	77000	5000	195700	500	1	15054186	41248	11.63	0.62	12	0.95	23559.00	442682.00	407500	20240626	-32.76	239000	20241115	14.64	407500	-32.76	20240626	239000	14.64	20241115	407500	-32.76	20240626	239000	14.64	20241115	0.35	N	097950	5000	752 억	3699453	N	N	138	N	N
71	20241119	110717	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	273500	16000	2	6.21	36641268000	134868	211.21	271000	277500	264000	334500	180500	257500	271682.45	24.57	0	-27688	269833	263666	252833	246666	235833	266750	249750	753	77000	5000	195700	500	1	15054186	41173	11.61	0.62	12	0.90	23559.00	442682.00	407500	20240626	-32.88	239000	20241115	14.44	407500	-32.88	20240626	239000	14.44	20241115	407500	-32.88	20240626	239000	14.44	20241115	0.35	N	097950	5000	752 억	3699453	N	N	138	N	N
72	20241119	100736	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	271000	13500	2	5.24	31539914000	116189	181.96	271000	277500	264000	334500	180500	257500	271453.53	24.57	0	-20500	269833	263666	252833	246666	235833	266750	249750	753	77000	5000	195700	500	1	15054186	40797	11.50	0.61	12	0.77	23559.00	442682.00	407500	20240626	-33.50	239000	20241115	13.39	407500	-33.50	20240626	239000	13.39	20241115	407500	-33.50	20240626	239000	13.39	20241115	0.35	N	097950	5000	752 억	3699453	N	N	138	N	N
73	20241119	090729	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	269500	12000	2	4.66	11897273500	44196	69.21	271000	274000	264000	334500	180500	257500	269193.45	24.57	0	-14065	269833	263666	252833	246666	235833	266750	249750	753	77000	5000	195700	500	1	15054186	40571	11.44	0.61	12	0.29	23559.00	442682.00	407500	20240626	-33.87	239000	20241115	12.76	407500	-33.87	20240626	239000	12.76	20241115	407500	-33.87	20240626	239000	12.76	20241115	0.35	N	097950	5000	752 억	3699453	N	N	138	N	N
74	20241118	160707	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	257500	11000	2	4.46	15320253000	59936	129.40	244500	259000	242000	320000	173000	246500	255608.55	24.62	0	-3269	253500	250000	244500	241000	235500	251750	242750	753	73500	5000	187340	500	1	15054186	38765	10.93	0.58	12	0.40	23559.00	442682.00	407500	20240626	-36.81	239000	20241115	7.74	407500	-36.81	20240626	239000	7.74	20241115	407500	-36.81	20240626	239000	7.74	20241115	0.34	N	097950	5000	752 억	3706309	N	N	137	N	N
75	20241118	150714	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	257500	11000	2	4.46	12283466000	48160	103.97	244500	259000	242000	320000	173000	246500	255055.71	24.62	0	-1033	253500	250000	244500	241000	235500	251750	242750	753	73500	5000	187340	500	1	15054186	38765	10.93	0.58	12	0.32	23559.00	442682.00	407500	20240626	-36.81	239000	20241115	7.74	407500	-36.81	20240626	239000	7.74	20241115	407500	-36.81	20240626	239000	7.74	20241115	0.34	N	097950	5000	752 억	3706309	N	N	112	N	N
76	20241118	140717	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	255000	8500	2	3.45	10526666000	41297	89.16	244500	259000	242000	320000	173000	246500	254901.88	24.62	0	1126	253500	250000	244500	241000	235500	251750	242750	753	73500	5000	187340	500	1	15054186	38388	10.82	0.58	12	0.27	23559.00	442682.00	407500	20240626	-37.42	239000	20241115	6.69	407500	-37.42	20240626	239000	6.69	20241115	407500	-37.42	20240626	239000	6.69	20241115	0.34	N	097950	5000	752 억	3706309	N	N	112	N	N
77	20241118	130713	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	256000	9500	2	3.85	9472364500	37172	80.25	244500	259000	242000	320000	173000	246500	254825.71	24.62	0	2177	253500	250000	244500	241000	235500	251750	242750	753	73500	5000	187340	500	1	15054186	38539	10.87	0.58	12	0.25	23559.00	442682.00	407500	20240626	-37.18	239000	20241115	7.11	407500	-37.18	20240626	239000	7.11	20241115	407500	-37.18	20240626	239000	7.11	20241115	0.34	N	097950	5000	752 억	3706309	N	N	112	N	N
78	20241118	120717	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	256500	10000	2	4.06	8505849500	33403	72.12	244500	259000	242000	320000	173000	246500	254643.77	24.62	0	4397	253500	250000	244500	241000	235500	251750	242750	753	73500	5000	187340	500	1	15054186	38614	10.89	0.58	12	0.22	23559.00	442682.00	407500	20240626	-37.06	239000	20241115	7.32	407500	-37.06	20240626	239000	7.32	20241115	407500	-37.06	20240626	239000	7.32	20241115	0.34	N	097950	5000	752 억	3706309	N	N	112	N	N
79	20241118	110716	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	258000	11500	2	4.67	7592262500	29854	64.45	244500	259000	242000	320000	173000	246500	254313.60	24.62	0	4855	253500	250000	244500	241000	235500	251750	242750	753	73500	5000	187340	500	1	15054186	38840	10.95	0.58	12	0.20	23559.00	442682.00	407500	20240626	-36.69	239000	20241115	7.95	407500	-36.69	20240626	239000	7.95	20241115	407500	-36.69	20240626	239000	7.95	20241115	0.34	N	097950	5000	752 억	3706309	N	N	112	N	N
80	20241118	100708	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	255500	9000	2	3.65	4988167500	19742	42.62	244500	257000	242000	320000	173000	246500	252668.41	24.62	0	4670	253500	250000	244500	241000	235500	251750	242750	753	73500	5000	187340	500	1	15054186	38463	10.85	0.58	12	0.13	23559.00	442682.00	407500	20240626	-37.30	239000	20241115	6.90	407500	-37.30	20240626	239000	6.90	20241115	407500	-37.30	20240626	239000	6.90	20241115	0.34	N	097950	5000	752 억	3706309	N	N	112	N	N
81	20241118	090707	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	247500	1000	2	0.41	586016000	2392	5.16	244500	247500	242000	320000	173000	246500	244988.70	24.62	0	-432	253500	250000	244500	241000	235500	251750	242750	753	73500	5000	187340	500	1	15054186	37259	10.51	0.56	12	0.02	23559.00	442682.00	407500	20240626	-39.26	239000	20241115	3.56	407500	-39.26	20240626	239000	3.56	20241115	407500	-39.26	20240626	239000	3.56	20241115	0.34	N	097950	5000	752 억	3706309	N	N	112	N	N
82	20241115	160730	55	30.00	KOSPI200	신저가	음식료품	N	N	N	Y	40	N	246500	6000	2	2.49	11271394000	46216	64.95	242500	248000	239000	312500	168500	240500	243884.31	24.61	0	6356	254500	247500	244000	237000	233500	245750	235250	753	72000	5000	182780	500	1	15054186	37109	10.46	0.56	12	0.31	23559.00	442682.00	407500	20240626	-39.51	239000	20241115	3.14	407500	-39.51	20240626	239000	3.14	20241115	407500	-39.51	20240626	239000	3.14	20241115	0.34	N	097950	5000	752 억	3705124	N	N	112	N	N
83	20241115	150751	55	30.00	KOSPI200	신저가	음식료품	N	N	N	Y	40	N	247000	6500	2	2.70	10346654000	42471	59.69	242500	248000	239000	312500	168500	240500	243616.92	24.61	0	6986	254500	247500	244000	237000	233500	245750	235250	753	72000	5000	182780	500	1	15054186	37184	10.48	0.56	12	0.28	23559.00	442682.00	407500	20240626	-39.39	239000	20241115	3.35	407500	-39.39	20240626	239000	3.35	20241115	407500	-39.39	20240626	239000	3.35	20241115	0.34	N	097950	5000	752 억	3705124	N	N	9	N	N
84	20241115	140742	55	30.00	KOSPI200	신저가	음식료품	N	N	N	Y	40	N	245500	5000	2	2.08	6791667500	28019	39.38	242500	246500	239000	312500	168500	240500	242395.07	24.61	0	3291	254500	247500	244000	237000	233500	245750	235250	753	72000	5000	182780	500	1	15054186	36958	10.42	0.55	12	0.19	23559.00	442682.00	407500	20240626	-39.75	239000	20241115	2.72	407500	-39.75	20240626	239000	2.72	20241115	407500	-39.75	20240626	239000	2.72	20241115	0.34	N	097950	5000	752 억	3705124	N	N	9	N	N
85	20241115	130744	55	30.00	KOSPI200	신저가	음식료품	N	N	N	Y	40	N	243000	2500	2	1.04	5426056500	22431	31.52	242500	244500	239000	312500	168500	240500	241899.89	24.61	0	1236	254500	247500	244000	237000	233500	245750	235250	753	72000	5000	182780	500	1	15054186	36582	10.31	0.55	12	0.15	23559.00	442682.00	407500	20240626	-40.37	239000	20241115	1.67	407500	-40.37	20240626	239000	1.67	20241115	407500	-40.37	20240626	239000	1.67	20241115	0.34	N	097950	5000	752 억	3705124	N	N	9	N	N
86	20241115	120747	55	30.00	KOSPI200	신저가	음식료품	N	N	N	Y	40	N	242000	1500	2	0.62	4345709000	17983	25.27	242500	244000	239000	312500	168500	240500	241656.51	24.61	0	188	254500	247500	244000	237000	233500	245750	235250	753	72000	5000	182780	500	1	15054186	36431	10.27	0.55	12	0.12	23559.00	442682.00	407500	20240626	-40.61	239000	20241115	1.26	407500	-40.61	20240626	239000	1.26	20241115	407500	-40.61	20240626	239000	1.26	20241115	0.34	N	097950	5000	752 억	3705124	N	N	9	N	N
87	20241115	110728	55	30.00	KOSPI200	신저가	음식료품	N	N	N	Y	40	N	242000	1500	2	0.62	3636648500	15056	21.16	242500	244000	239000	312500	168500	240500	241541.48	24.61	0	-249	254500	247500	244000	237000	233500	245750	235250	753	72000	5000	182780	500	1	15054186	36431	10.27	0.55	12	0.10	23559.00	442682.00	407500	20240626	-40.61	239000	20241115	1.26	407500	-40.61	20240626	239000	1.26	20241115	407500	-40.61	20240626	239000	1.26	20241115	0.34	N	097950	5000	752 억	3705124	N	N	9	N	N
88	20241115	100728	55	30.00	KOSPI200	신저가	음식료품	N	N	N	Y	40	N	240000	-500	5	-0.21	2503298500	10362	14.56	242500	244000	239000	312500	168500	240500	241584.49	24.61	0	-447	254500	247500	244000	237000	233500	245750	235250	753	72000	5000	182780	500	1	15054186	36130	10.19	0.54	12	0.07	23559.00	442682.00	407500	20240626	-41.10	239000	20241115	0.42	407500	-41.10	20240626	239000	0.42	20241115	407500	-41.10	20240626	239000	0.42	20241115	0.34	N	097950	5000	752 억	3705124	N	N	9	N	N
89	20241115	090710	55	30.00	KOSPI200	신저가	음식료품	N	N	N	Y	40	N	241500	1000	2	0.42	656576500	2716	3.82	242500	243500	240000	312500	168500	240500	241743.92	24.61	0	720	254500	247500	244000	237000	233500	245750	235250	753	72000	5000	182780	500	1	15054186	36356	10.25	0.55	12	0.02	23559.00	442682.00	407500	20240626	-40.74	240000	20241115	0.62	407500	-40.74	20240626	240000	0.62	20241115	407500	-40.74	20240626	240000	0.62	20241115	0.34	N	097950	5000	752 억	3705124	N	N	9	N	N
90	20241114	160722	55	30.00	KOSPI200	신저가	음식료품	N	N	N	Y	40	N	244000	-2500	5	-1.01	13348299500	54388	68.97	247500	251000	243000	320000	173000	246500	245426.88	24.56	0	4205	259166	252832	249666	243332	240166	251250	241750	753	73500	5000	187340	500	1	15054186	36732	10.36	0.55	12	0.36	23559.00	442682.00	407500	20240626	-40.12	243000	20241114	0.41	407500	-40.12	20240626	243000	0.41	20241114	407500	-40.12	20240626	243000	0.41	20241114	0.33	N	097950	5000	752 억	3696956	N	N	85	N	N
91	20241114	150726	55	30.00	KOSPI200	신저가	음식료품	N	N	N	Y	40	N	243500	-3000	5	-1.22	10401726000	42304	53.65	247500	251000	243500	320000	173000	246500	245880.13	24.56	0	3018	259166	252832	249666	243332	240166	251250	241750	753	73500	5000	187340	500	1	15054186	36657	10.34	0.55	12	0.28	23559.00	442682.00	407500	20240626	-40.25	243500	20241114	0.00	407500	-40.25	20240626	243500	0.00	20241114	407500	-40.25	20240626	243500	0.00	20241114	0.33	N	097950	5000	752 억	3696956	N	N	85	N	N
92	20241114	140721	55	30.00	KOSPI200	신저가	음식료품	N	N	N	Y	40	N	244500	-2000	5	-0.81	7646754000	31024	39.34	247500	251000	243500	320000	173000	246500	246478.65	24.56	0	2557	259166	252832	249666	243332	240166	251250	241750	753	73500	5000	187340	500	1	15054186	36807	10.38	0.55	12	0.21	23559.00	442682.00	407500	20240626	-40.00	243500	20241114	0.41	407500	-40.00	20240626	243500	0.41	20241114	407500	-40.00	20240626	243500	0.41	20241114	0.33	N	097950	5000	752 억	3696956	N	N	85	N	N
93	20241114	130722	55	30.00	KOSPI200	신저가	음식료품	N	N	N	Y	40	N	246000	-500	5	-0.20	5808106500	23523	29.83	247500	251000	243500	320000	173000	246500	246912.18	24.56	0	1259	259166	252832	249666	243332	240166	251250	241750	753	73500	5000	187340	500	1	15054186	37033	10.44	0.56	12	0.16	23559.00	442682.00	407500	20240626	-39.63	243500	20241114	1.03	407500	-39.63	20240626	243500	1.03	20241114	407500	-39.63	20240626	243500	1.03	20241114	0.33	N	097950	5000	752 억	3696956	N	N	85	N	N
94	20241114	120721	55	30.00	KOSPI200	신저가	음식료품	N	N	N	Y	40	N	244500	-2000	5	-0.81	4740576000	19172	24.31	247500	251000	243500	320000	173000	246500	247266.44	24.56	0	-34	259166	252832	249666	243332	240166	251250	241750	753	73500	5000	187340	500	1	15054186	36807	10.38	0.55	12	0.13	23559.00	442682.00	407500	20240626	-40.00	243500	20241114	0.41	407500	-40.00	20240626	243500	0.41	20241114	407500	-40.00	20240626	243500	0.41	20241114	0.33	N	097950	5000	752 억	3696956	N	N	85	N	N
95	20241114	110721	55	30.00	KOSPI200	신저가	음식료품	N	N	N	Y	40	N	247000	500	2	0.20	2814156500	11312	14.35	247500	251000	246000	320000	173000	246500	248780.44	24.56	0	605	259166	252832	249666	243332	240166	251250	241750	753	73500	5000	187340	500	1	15054186	37184	10.48	0.56	12	0.08	23559.00	442682.00	407500	20240626	-39.39	246000	20241114	0.41	407500	-39.39	20240626	246000	0.41	20241114	407500	-39.39	20240626	246000	0.41	20241114	0.33	N	097950	5000	752 억	3696956	N	N	85	N	N
96	20241114	100742	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	248000	1500	2	0.61	499546000	2012	2.55	247500	249500	247500	320000	173000	246500	248302.11	24.56	0	435	259166	252832	249666	243332	240166	251250	241750	753	73500	5000	187340	500	1	15054186	37334	10.53	0.56	12	0.01	23559.00	442682.00	407500	20240626	-39.14	246500	20241113	0.61	407500	-39.14	20240626	246500	0.61	20241113	407500	-39.14	20240626	246500	0.61	20241113	0.33	N	097950	5000	752 억	3696956	N	N	85	N	N
97	20241114	090716	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	246500	0	3	0.00	0	0	0.00	0	0	0	320000	173000	246500	0.00	24.56	0	0	259166	252832	249666	243332	240166	251250	241750	753	73500	5000	187340	500	1	15054186	37109	10.46	0.56	12	0.00	23559.00	442682.00	407500	20240626	-39.51	246500	20241113	0.00	407500	-39.51	20240626	246500	0.00	20241113	407500	-39.51	20240626	246500	0.00	20241113	0.33	N	097950	5000	752 억	3696956	N	N	85	N	N
98	20241112	160657	55	30.00	KOSPI200	신저가	음식료품	N	N	N	Y	40	N	256500	-4000	5	-1.54	14564497500	56783	139.07	258000	260500	251500	338500	182500	260500	256493.97	24.73	0	-7289	266166	263332	261166	258332	256166	262250	257250	753	78000	5000	197980	500	1	15054186	38614	10.89	0.58	12	0.38	23559.00	442682.00	407500	20240626	-37.06	251500	20241112	1.99	407500	-37.06	20240626	251500	1.99	20241112	407500	-37.06	20240626	251500	1.99	20241112	0.28	N	097950	5000	752 억	3722331	N	N	24	N	N
99	20241112	150701	55	30.00	KOSPI200	신저가	음식료품	N	N	N	Y	40	N	256500	-4000	5	-1.54	13661179000	53262	130.45	258000	260500	251500	338500	182500	260500	256490.16	24.73	0	-7397	266166	263332	261166	258332	256166	262250	257250	753	78000	5000	197980	500	1	15054186	38614	10.89	0.58	12	0.35	23559.00	442682.00	407500	20240626	-37.06	251500	20241112	1.99	407500	-37.06	20240626	251500	1.99	20241112	407500	-37.06	20240626	251500	1.99	20241112	0.28	N	097950	5000	752 억	3722331	N	N	49	N	N
100	20241112	140709	55	30.00	KOSPI200	신저가	음식료품	N	N	N	Y	40	N	257000	-3500	5	-1.34	11375952500	44349	108.62	258000	260500	251500	338500	182500	260500	256509.79	24.73	0	-9297	266166	263332	261166	258332	256166	262250	257250	753	78000	5000	197980	500	1	15054186	38689	10.91	0.58	12	0.29	23559.00	442682.00	407500	20240626	-36.93	251500	20241112	2.19	407500	-36.93	20240626	251500	2.19	20241112	407500	-36.93	20240626	251500	2.19	20241112	0.28	N	097950	5000	752 억	3722331	N	N	49	N	N
101	20241112	130705	55	30.00	KOSPI200	신저가	음식료품	N	N	N	Y	40	N	258500	-2000	5	-0.77	9711349000	37876	92.76	258000	260500	251500	338500	182500	260500	256398.48	24.73	0	-8371	266166	263332	261166	258332	256166	262250	257250	753	78000	5000	197980	500	1	15054186	38915	10.97	0.58	12	0.25	23559.00	442682.00	407500	20240626	-36.56	251500	20241112	2.78	407500	-36.56	20240626	251500	2.78	20241112	407500	-36.56	20240626	251500	2.78	20241112	0.28	N	097950	5000	752 억	3722331	N	N	49	N	N
102	20241112	120704	55	30.00	KOSPI200	신저가	음식료품	N	N	N	Y	40	N	259000	-1500	5	-0.58	8413701000	32858	80.47	258000	260500	251500	338500	182500	260500	256062.48	24.73	0	-7675	266166	263332	261166	258332	256166	262250	257250	753	78000	5000	197980	500	1	15054186	38990	10.99	0.59	12	0.22	23559.00	442682.00	407500	20240626	-36.44	251500	20241112	2.98	407500	-36.44	20240626	251500	2.98	20241112	407500	-36.44	20240626	251500	2.98	20241112	0.28	N	097950	5000	752 억	3722331	N	N	49	N	N
103	20241112	110702	55	30.00	KOSPI200	신저가	음식료품	N	N	N	Y	40	N	258500	-2000	5	-0.77	6864137000	26876	65.82	258000	260500	251500	338500	182500	260500	255400.25	24.73	0	-7392	266166	263332	261166	258332	256166	262250	257250	753	78000	5000	197980	500	1	15054186	38915	10.97	0.58	12	0.18	23559.00	442682.00	407500	20240626	-36.56	251500	20241112	2.78	407500	-36.56	20240626	251500	2.78	20241112	407500	-36.56	20240626	251500	2.78	20241112	0.28	N	097950	5000	752 억	3722331	N	N	49	N	N
104	20241112	100702	55	30.00	KOSPI200	신저가	음식료품	N	N	N	Y	40	N	253500	-7000	5	-2.69	4886689000	19189	47.00	258000	260500	251500	338500	182500	260500	254660.95	24.73	0	-6669	266166	263332	261166	258332	256166	262250	257250	753	78000	5000	197980	500	1	15054186	38162	10.76	0.57	12	0.13	23559.00	442682.00	407500	20240626	-37.79	251500	20241112	0.80	407500	-37.79	20240626	251500	0.80	20241112	407500	-37.79	20240626	251500	0.80	20241112	0.28	N	097950	5000	752 억	3722331	N	N	49	N	N
105	20241112	090700	55	30.00	KOSPI200	신저가	음식료품	N	N	N	Y	40	N	254500	-6000	5	-2.30	1503931500	5864	14.36	258000	260500	254500	338500	182500	260500	256468.54	24.73	0	-3495	266166	263332	261166	258332	256166	262250	257250	753	78000	5000	197980	500	1	15054186	38313	10.80	0.57	12	0.04	23559.00	442682.00	407500	20240626	-37.55	254500	20241112	0.00	407500	-37.55	20240626	254500	0.00	20241112	407500	-37.55	20240626	254500	0.00	20241112	0.28	N	097950	5000	752 억	3722331	N	N	49	N	N
106	20241111	160656	55	30.00	KOSPI200	신저가	음식료품	N	N	N	Y	40	N	260500	-4000	5	-1.51	10599428000	40723	57.11	263500	264000	259000	343500	185500	264500	260278.61	24.83	0	-11234	281166	272832	267666	259332	254166	270250	256750	753	79000	5000	201020	500	1	15054186	39216	11.06	0.59	12	0.27	23559.00	442682.00	407500	20240626	-36.07	259000	20241111	0.58	407500	-36.07	20240626	259000	0.58	20241111	407500	-36.07	20240626	259000	0.58	20241111	0.27	N	097950	5000	752 억	3738547	N	N	49	N	N
107	20241111	150716	55	30.00	KOSPI200	신저가	음식료품	N	N	N	Y	40	N	259500	-5000	5	-1.89	9093300500	34932	48.99	263500	264000	259000	343500	185500	264500	260311.58	24.83	0	-11936	281166	272832	267666	259332	254166	270250	256750	753	79000	5000	201020	500	1	15054186	39066	11.01	0.59	12	0.23	23559.00	442682.00	407500	20240626	-36.32	259000	20241111	0.19	407500	-36.32	20240626	259000	0.19	20241111	407500	-36.32	20240626	259000	0.19	20241111	0.27	N	097950	5000	752 억	3738547	N	N	20	N	N
108	20241111	140707	55	30.00	KOSPI200	신저가	음식료품	N	N	N	Y	40	N	259500	-5000	5	-1.89	8069646500	30992	43.46	263500	264000	259000	343500	185500	264500	260375.31	24.83	0	-11363	281166	272832	267666	259332	254166	270250	256750	753	79000	5000	201020	500	1	15054186	39066	11.01	0.59	12	0.21	23559.00	442682.00	407500	20240626	-36.32	259000	20241111	0.19	407500	-36.32	20240626	259000	0.19	20241111	407500	-36.32	20240626	259000	0.19	20241111	0.27	N	097950	5000	752 억	3738547	N	N	20	N	N
109	20241111	130704	55	30.00	KOSPI200	신저가	음식료품	N	N	N	Y	40	N	259500	-5000	5	-1.89	6912905500	26541	37.22	263500	264000	259000	343500	185500	264500	260457.88	24.83	0	-10296	281166	272832	267666	259332	254166	270250	256750	753	79000	5000	201020	500	1	15054186	39066	11.01	0.59	12	0.18	23559.00	442682.00	407500	20240626	-36.32	259000	20241111	0.19	407500	-36.32	20240626	259000	0.19	20241111	407500	-36.32	20240626	259000	0.19	20241111	0.27	N	097950	5000	752 억	3738547	N	N	20	N	N
110	20241111	120702	55	30.00	KOSPI200	신저가	음식료품	N	N	N	Y	40	N	259000	-5500	5	-2.08	5869366000	22517	31.58	263500	264000	259000	343500	185500	264500	260659.84	24.83	0	-8384	281166	272832	267666	259332	254166	270250	256750	753	79000	5000	201020	500	1	15054186	38990	10.99	0.59	12	0.15	23559.00	442682.00	407500	20240626	-36.44	259000	20241111	0.00	407500	-36.44	20240626	259000	0.00	20241111	407500	-36.44	20240626	259000	0.00	20241111	0.27	N	097950	5000	752 억	3738547	N	N	20	N	N
111	20241111	110659	55	30.00	KOSPI200	신저가	음식료품	N	N	N	Y	40	N	260000	-4500	5	-1.70	4503438000	17264	24.21	263500	264000	259000	343500	185500	264500	260852.30	24.83	0	-5681	281166	272832	267666	259332	254166	270250	256750	753	79000	5000	201020	500	1	15054186	39141	11.04	0.59	12	0.11	23559.00	442682.00	407500	20240626	-36.20	259000	20241111	0.39	407500	-36.20	20240626	259000	0.39	20241111	407500	-36.20	20240626	259000	0.39	20241111	0.27	N	097950	5000	752 억	3738547	N	N	20	N	N
112	20241111	100656	55	30.00	KOSPI200	신저가	음식료품	N	N	N	Y	40	N	260000	-4500	5	-1.70	3049086000	11664	16.36	263500	264000	259500	343500	185500	264500	261403.87	24.83	0	-3815	281166	272832	267666	259332	254166	270250	256750	753	79000	5000	201020	500	1	15054186	39141	11.04	0.59	12	0.08	23559.00	442682.00	407500	20240626	-36.20	259500	20241111	0.19	407500	-36.20	20240626	259500	0.19	20241111	407500	-36.20	20240626	259500	0.19	20241111	0.27	N	097950	5000	752 억	3738547	N	N	20	N	N
113	20241111	090654	55	30.00	KOSPI200	신저가	음식료품	N	N	N	Y	40	N	262500	-2000	5	-0.76	345847500	1315	1.84	263500	264000	261500	343500	185500	264500	262975.23	24.83	0	-401	281166	272832	267666	259332	254166	270250	256750	753	79000	5000	201020	500	1	15054186	39517	11.14	0.59	12	0.01	23559.00	442682.00	407500	20240626	-35.58	261500	20241111	0.38	407500	-35.58	20240626	261500	0.38	20241111	407500	-35.58	20240626	261500	0.38	20241111	0.27	N	097950	5000	752 억	3738547	N	N	20	N	N
114	20241108	160650	55	30.00	KOSPI200	신저가	음식료품	N	N	N	Y	40	N	264500	-7500	5	-2.76	18860109500	70715	299.91	275000	276000	262500	353500	190500	272000	266710.27	25.00	0	-24569	279333	275666	273833	270166	268333	274750	269250	753	81500	5000	206720	500	1	15054186	39818	11.23	0.60	12	0.47	23559.00	442682.00	407500	20240626	-35.09	262500	20241108	0.76	407500	-35.09	20240626	262500	0.76	20241108	407500	-35.09	20240626	262500	0.76	20241108	0.28	N	097950	5000	752 억	3763491	N	N	20	N	N
115	20241108	150658	55	30.00	KOSPI200	신저가	음식료품	N	N	N	Y	40	N	263000	-9000	5	-3.31	17372108000	65075	275.99	275000	276000	262500	353500	190500	272000	266955.17	25.00	0	-24286	279333	275666	273833	270166	268333	274750	269250	753	81500	5000	206720	500	1	15054186	39593	11.16	0.59	12	0.43	23559.00	442682.00	407500	20240626	-35.46	262500	20241108	0.19	407500	-35.46	20240626	262500	0.19	20241108	407500	-35.46	20240626	262500	0.19	20241108	0.28	N	097950	5000	752 억	3763491	N	N	79	N	N
116	20241108	140655	55	30.00	KOSPI200	신저가	음식료품	N	N	N	Y	40	N	264500	-7500	5	-2.76	13283281000	49556	210.17	275000	276000	264000	353500	190500	272000	268045.87	25.00	0	-24352	279333	275666	273833	270166	268333	274750	269250	753	81500	5000	206720	500	1	15054186	39818	11.23	0.60	12	0.33	23559.00	442682.00	407500	20240626	-35.09	264000	20241108	0.19	407500	-35.09	20240626	264000	0.19	20241108	407500	-35.09	20240626	264000	0.19	20241108	0.28	N	097950	5000	752 억	3763491	N	N	79	N	N
117	20241108	130658	55	30.00	KOSPI200	신저가	음식료품	N	N	N	Y	40	N	266500	-5500	5	-2.02	9236779500	34334	145.61	275000	276000	266500	353500	190500	272000	269027.19	25.00	0	-20255	279333	275666	273833	270166	268333	274750	269250	753	81500	5000	206720	500	1	15054186	40119	11.31	0.60	12	0.23	23559.00	442682.00	407500	20240626	-34.60	266500	20241108	0.00	407500	-34.60	20240626	266500	0.00	20241108	407500	-34.60	20240626	266500	0.00	20241108	0.28	N	097950	5000	752 억	3763491	N	N	79	N	N
118	20241108	120657	55	30.00	KOSPI200	신저가	음식료품	N	N	N	Y	40	N	268000	-4000	5	-1.47	7487762500	27787	117.85	275000	276000	266500	353500	190500	272000	269469.99	25.00	0	-17104	279333	275666	273833	270166	268333	274750	269250	753	81500	5000	206720	500	1	15054186	40345	11.38	0.61	12	0.18	23559.00	442682.00	407500	20240626	-34.23	266500	20241108	0.56	407500	-34.23	20240626	266500	0.56	20241108	407500	-34.23	20240626	266500	0.56	20241108	0.28	N	097950	5000	752 억	3763491	N	N	79	N	N
119	20241108	110656	55	30.00	KOSPI200	신저가	음식료품	N	N	N	Y	40	N	268000	-4000	5	-1.47	6639979000	24623	104.43	275000	276000	266500	353500	190500	272000	269665.72	25.00	0	-16341	279333	275666	273833	270166	268333	274750	269250	753	81500	5000	206720	500	1	15054186	40345	11.38	0.61	12	0.16	23559.00	442682.00	407500	20240626	-34.23	266500	20241108	0.56	407500	-34.23	20240626	266500	0.56	20241108	407500	-34.23	20240626	266500	0.56	20241108	0.28	N	097950	5000	752 억	3763491	N	N	79	N	N
120	20241108	100706	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	269000	-3000	5	-1.10	2999814000	11063	46.92	275000	276000	268500	353500	190500	272000	271157.37	25.00	0	-6452	279333	275666	273833	270166	268333	274750	269250	753	81500	5000	206720	500	1	15054186	40496	11.42	0.61	12	0.07	23559.00	442682.00	407500	20240626	-33.99	267500	20241025	0.56	407500	-33.99	20240626	267500	0.56	20241025	407500	-33.99	20240626	267500	0.56	20241025	0.28	N	097950	5000	752 억	3763491	N	N	79	N	N
121	20241108	090650	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	275000	3000	2	1.10	294227500	1070	4.54	275000	276000	274000	353500	190500	272000	274978.97	25.00	0	649	279333	275666	273833	270166	268333	274750	269250	753	81500	5000	206720	500	1	15054186	41399	11.67	0.62	12	0.01	23559.00	442682.00	407500	20240626	-32.52	267500	20241025	2.80	407500	-32.52	20240626	267500	2.80	20241025	407500	-32.52	20240626	267500	2.80	20241025	0.28	N	097950	5000	752 억	3763491	N	N	79	N	N
122	20241107	160652	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	272000	-2500	5	-0.91	6453524500	23562	122.81	273000	277500	272000	356500	192500	274500	273900.69	25.01	0	-2562	281500	278000	275000	271500	268500	276500	270000	753	82000	5000	208620	500	1	15054186	40947	11.55	0.61	12	0.16	23559.00	442682.00	407500	20240626	-33.25	267500	20241025	1.68	407500	-33.25	20240626	267500	1.68	20241025	407500	-33.25	20240626	267500	1.68	20241025	0.27	N	097950	5000	752 억	3765674	N	N	79	N	N
123	20241107	150654	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	272500	-2000	5	-0.73	5453911500	19889	103.66	273000	277500	272000	356500	192500	274500	274217.48	25.01	0	-1475	281500	278000	275000	271500	268500	276500	270000	753	82000	5000	208620	500	1	15054186	41023	11.57	0.62	12	0.13	23559.00	442682.00	407500	20240626	-33.13	267500	20241025	1.87	407500	-33.13	20240626	267500	1.87	20241025	407500	-33.13	20240626	267500	1.87	20241025	0.27	N	097950	5000	752 억	3765674	N	N	40	N	N
124	20241107	140656	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	273500	-1000	5	-0.36	3990451500	14526	75.71	273000	277500	272000	356500	192500	274500	274710.97	25.01	0	-955	281500	278000	275000	271500	268500	276500	270000	753	82000	5000	208620	500	1	15054186	41173	11.61	0.62	12	0.10	23559.00	442682.00	407500	20240626	-32.88	267500	20241025	2.24	407500	-32.88	20240626	267500	2.24	20241025	407500	-32.88	20240626	267500	2.24	20241025	0.27	N	097950	5000	752 억	3765674	N	N	40	N	N
125	20241107	130657	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	276000	1500	2	0.55	3197870000	11641	60.67	273000	277500	272000	356500	192500	274500	274707.50	25.01	0	-455	281500	278000	275000	271500	268500	276500	270000	753	82000	5000	208620	500	1	15054186	41550	11.72	0.62	12	0.08	23559.00	442682.00	407500	20240626	-32.27	267500	20241025	3.18	407500	-32.27	20240626	267500	3.18	20241025	407500	-32.27	20240626	267500	3.18	20241025	0.27	N	097950	5000	752 억	3765674	N	N	40	N	N
126	20241107	120654	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	277000	2500	2	0.91	2581113000	9412	49.06	273000	277500	272000	356500	192500	274500	274236.40	25.01	0	36	281500	278000	275000	271500	268500	276500	270000	753	82000	5000	208620	500	1	15054186	41700	11.76	0.63	12	0.06	23559.00	442682.00	407500	20240626	-32.02	267500	20241025	3.55	407500	-32.02	20240626	267500	3.55	20241025	407500	-32.02	20240626	267500	3.55	20241025	0.27	N	097950	5000	752 억	3765674	N	N	40	N	N
127	20241107	110652	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	274000	-500	5	-0.18	1993376000	7281	37.95	273000	275500	272000	356500	192500	274500	273777.78	25.01	0	-406	281500	278000	275000	271500	268500	276500	270000	753	82000	5000	208620	500	1	15054186	41248	11.63	0.62	12	0.05	23559.00	442682.00	407500	20240626	-32.76	267500	20241025	2.43	407500	-32.76	20240626	267500	2.43	20241025	407500	-32.76	20240626	267500	2.43	20241025	0.27	N	097950	5000	752 억	3765674	N	N	40	N	N
128	20241107	100653	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	274000	-500	5	-0.18	1703872000	6227	32.46	273000	275500	272000	356500	192500	274500	273626.47	25.01	0	-948	281500	278000	275000	271500	268500	276500	270000	753	82000	5000	208620	500	1	15054186	41248	11.63	0.62	12	0.04	23559.00	442682.00	407500	20240626	-32.76	267500	20241025	2.43	407500	-32.76	20240626	267500	2.43	20241025	407500	-32.76	20240626	267500	2.43	20241025	0.27	N	097950	5000	752 억	3765674	N	N	40	N	N
129	20241107	090652	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	273000	-1500	5	-0.55	480985000	1759	9.17	273000	274500	272500	356500	192500	274500	273442.30	25.01	0	-549	281500	278000	275000	271500	268500	276500	270000	753	82000	5000	208620	500	1	15054186	41098	11.59	0.62	12	0.01	23559.00	442682.00	407500	20240626	-33.01	267500	20241025	2.06	407500	-33.01	20240626	267500	2.06	20241025	407500	-33.01	20240626	267500	2.06	20241025	0.27	N	097950	5000	752 억	3765674	N	N	40	N	N
130	20241106	160657	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	274500	-2000	5	-0.72	5248543000	19064	98.52	277000	278500	272000	359000	194000	276500	275315.20	25.02	0	-909	281500	279000	277000	274500	272500	280250	275750	753	82500	5000	210140	500	1	15054186	41324	11.65	0.62	12	0.13	23559.00	442682.00	407500	20240626	-32.64	267500	20241025	2.62	407500	-32.64	20240626	267500	2.62	20241025	407500	-32.64	20240626	267500	2.62	20241025	0.28	N	097950	5000	752 억	3766395	N	N	40	N	N
131	20241106	150717	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	274000	-2500	5	-0.90	4297938500	15600	80.62	277000	278500	272000	359000	194000	276500	275508.88	25.02	0	-1044	281500	279000	277000	274500	272500	280250	275750	753	82500	5000	210140	500	1	15054186	41248	11.63	0.62	12	0.10	23559.00	442682.00	407500	20240626	-32.76	267500	20241025	2.43	407500	-32.76	20240626	267500	2.43	20241025	407500	-32.76	20240626	267500	2.43	20241025	0.28	N	097950	5000	752 억	3766395	N	N	132	N	N
132	20241106	140711	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	273500	-3000	5	-1.08	3683666500	13357	69.02	277000	278500	272000	359000	194000	276500	275785.47	25.02	0	-763	281500	279000	277000	274500	272500	280250	275750	753	82500	5000	210140	500	1	15054186	41173	11.61	0.62	12	0.09	23559.00	442682.00	407500	20240626	-32.88	267500	20241025	2.24	407500	-32.88	20240626	267500	2.24	20241025	407500	-32.88	20240626	267500	2.24	20241025	0.28	N	097950	5000	752 억	3766395	N	N	132	N	N
133	20241106	130720	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	273000	-3500	5	-1.27	2741897000	9911	51.22	277000	278500	273000	359000	194000	276500	276651.90	25.02	0	-1474	281500	279000	277000	274500	272500	280250	275750	753	82500	5000	210140	500	1	15054186	41098	11.59	0.62	12	0.07	23559.00	442682.00	407500	20240626	-33.01	267500	20241025	2.06	407500	-33.01	20240626	267500	2.06	20241025	407500	-33.01	20240626	267500	2.06	20241025	0.28	N	097950	5000	752 억	3766395	N	N	132	N	N
134	20241106	120656	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	277000	500	2	0.18	1716612000	6192	32.00	277000	278500	276000	359000	194000	276500	277230.62	25.02	0	-618	281500	279000	277000	274500	272500	280250	275750	753	82500	5000	210140	500	1	15054186	41700	11.76	0.63	12	0.04	23559.00	442682.00	407500	20240626	-32.02	267500	20241025	3.55	407500	-32.02	20240626	267500	3.55	20241025	407500	-32.02	20240626	267500	3.55	20241025	0.28	N	097950	5000	752 억	3766395	N	N	132	N	N
135	20241106	110700	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	277500	1000	2	0.36	1205201500	4346	22.46	277000	278500	276000	359000	194000	276500	277312.82	25.02	0	-799	281500	279000	277000	274500	272500	280250	275750	753	82500	5000	210140	500	1	15054186	41775	11.78	0.63	12	0.03	23559.00	442682.00	407500	20240626	-31.90	267500	20241025	3.74	407500	-31.90	20240626	267500	3.74	20241025	407500	-31.90	20240626	267500	3.74	20241025	0.28	N	097950	5000	752 억	3766395	N	N	132	N	N
136	20241106	100704	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	277500	1000	2	0.36	987891000	3563	18.41	277000	278500	276000	359000	194000	276500	277263.82	25.02	0	-744	281500	279000	277000	274500	272500	280250	275750	753	82500	5000	210140	500	1	15054186	41775	11.78	0.63	12	0.02	23559.00	442682.00	407500	20240626	-31.90	267500	20241025	3.74	407500	-31.90	20240626	267500	3.74	20241025	407500	-31.90	20240626	267500	3.74	20241025	0.28	N	097950	5000	752 억	3766395	N	N	132	N	N
137	20241106	090659	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	277500	1000	2	0.36	269893000	975	5.04	277000	278000	276000	359000	194000	276500	276813.33	25.02	0	-450	281500	279000	277000	274500	272500	280250	275750	753	82500	5000	210140	500	1	15054186	41775	11.78	0.63	12	0.01	23559.00	442682.00	407500	20240626	-31.90	267500	20241025	3.74	407500	-31.90	20240626	267500	3.74	20241025	407500	-31.90	20240626	267500	3.74	20241025	0.28	N	097950	5000	752 억	3766395	N	N	132	N	N
138	20241105	160640	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	276500	-2000	5	-0.72	5319771500	19208	98.81	276000	279500	275000	362000	195000	278500	276956.88	25.01	0	286	283833	281166	276333	273666	268833	282500	275000	753	83500	5000	211660	500	1	15054186	41625	11.74	0.62	12	0.13	23559.00	442682.00	407500	20240626	-32.15	267500	20241025	3.36	407500	-32.15	20240626	267500	3.36	20241025	407500	-32.15	20240626	267500	3.36	20241025	0.28	N	097950	5000	752 억	3765436	N	N	132	N	N
139	20241105	150652	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	277500	-1000	5	-0.36	4790252000	17293	88.96	276000	279500	275000	362000	195000	278500	277004.74	25.01	0	557	283833	281166	276333	273666	268833	282500	275000	753	83500	5000	211660	500	1	15054186	41775	11.78	0.63	12	0.11	23559.00	442682.00	407500	20240626	-31.90	267500	20241025	3.74	407500	-31.90	20240626	267500	3.74	20241025	407500	-31.90	20240626	267500	3.74	20241025	0.28	N	097950	5000	752 억	3765436	N	N	117	N	N
140	20241105	140649	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	277000	-1500	5	-0.54	4087315500	14753	75.89	276000	279500	275000	362000	195000	278500	277049.20	25.01	0	643	283833	281166	276333	273666	268833	282500	275000	753	83500	5000	211660	500	1	15054186	41700	11.76	0.63	12	0.10	23559.00	442682.00	407500	20240626	-32.02	267500	20241025	3.55	407500	-32.02	20240626	267500	3.55	20241025	407500	-32.02	20240626	267500	3.55	20241025	0.28	N	097950	5000	752 억	3765436	N	N	117	N	N
141	20241105	130652	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	279000	500	2	0.18	3392105000	12253	63.03	276000	279500	275000	362000	195000	278500	276837.92	25.01	0	1290	283833	281166	276333	273666	268833	282500	275000	753	83500	5000	211660	500	1	15054186	42001	11.84	0.63	12	0.08	23559.00	442682.00	407500	20240626	-31.53	267500	20241025	4.30	407500	-31.53	20240626	267500	4.30	20241025	407500	-31.53	20240626	267500	4.30	20241025	0.28	N	097950	5000	752 억	3765436	N	N	117	N	N
142	20241105	120647	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	277000	-1500	5	-0.54	2299726500	8321	42.80	276000	278500	275000	362000	195000	278500	276374.68	25.01	0	-516	283833	281166	276333	273666	268833	282500	275000	753	83500	5000	211660	500	1	15054186	41700	11.76	0.63	12	0.06	23559.00	442682.00	407500	20240626	-32.02	267500	20241025	3.55	407500	-32.02	20240626	267500	3.55	20241025	407500	-32.02	20240626	267500	3.55	20241025	0.28	N	097950	5000	752 억	3765436	N	N	117	N	N
143	20241105	110638	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	277000	-1500	5	-0.54	1790525000	6479	33.33	276000	278500	275000	362000	195000	278500	276356.25	25.01	0	-404	283833	281166	276333	273666	268833	282500	275000	753	83500	5000	211660	500	1	15054186	41700	11.76	0.63	12	0.04	23559.00	442682.00	407500	20240626	-32.02	267500	20241025	3.55	407500	-32.02	20240626	267500	3.55	20241025	407500	-32.02	20240626	267500	3.55	20241025	0.28	N	097950	5000	752 억	3765436	N	N	117	N	N
144	20241105	100646	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	276500	-2000	5	-0.72	1114516000	4035	20.76	276000	278500	275000	362000	195000	278500	276208.74	25.01	0	-339	283833	281166	276333	273666	268833	282500	275000	753	83500	5000	211660	500	1	15054186	41625	11.74	0.62	12	0.03	23559.00	442682.00	407500	20240626	-32.15	267500	20241025	3.36	407500	-32.15	20240626	267500	3.36	20241025	407500	-32.15	20240626	267500	3.36	20241025	0.28	N	097950	5000	752 억	3765436	N	N	117	N	N
145	20241105	090643	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	276000	-2500	5	-0.90	283833500	1029	5.29	276000	278500	275000	362000	195000	278500	275818.67	25.01	0	-647	283833	281166	276333	273666	268833	282500	275000	753	83500	5000	211660	500	1	15054186	41550	11.72	0.62	12	0.01	23559.00	442682.00	407500	20240626	-32.27	267500	20241025	3.18	407500	-32.27	20240626	267500	3.18	20241025	407500	-32.27	20240626	267500	3.18	20241025	0.28	N	097950	5000	752 억	3765436	N	N	117	N	N
146	20241104	160640	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	278500	5000	2	1.83	5347193500	19353	126.20	274000	279000	271500	355500	191500	273500	276297.12	25.04	0	-1893	280500	277000	274000	270500	267500	275500	269000	753	82000	5000	207860	500	1	15054186	41926	11.82	0.63	12	0.13	23559.00	442682.00	407500	20240626	-31.66	267500	20241025	4.11	407500	-31.66	20240626	267500	4.11	20241025	407500	-31.66	20240626	267500	4.11	20241025	0.28	N	097950	5000	752 억	3768877	N	N	117	N	N
147	20241104	150651	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	277500	4000	2	1.46	4460021000	16165	105.41	274000	279000	271500	355500	191500	273500	275906.03	25.04	0	-1559	280500	277000	274000	270500	267500	275500	269000	753	82000	5000	207860	500	1	15054186	41775	11.78	0.63	12	0.11	23559.00	442682.00	407500	20240626	-31.90	267500	20241025	3.74	407500	-31.90	20240626	267500	3.74	20241025	407500	-31.90	20240626	267500	3.74	20241025	0.28	N	097950	5000	752 억	3768877	N	N	63	N	N
148	20241104	140641	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	274500	1000	2	0.37	2337458500	8519	55.55	274000	276500	271500	355500	191500	273500	274381.79	25.04	0	-1219	280500	277000	274000	270500	267500	275500	269000	753	82000	5000	207860	500	1	15054186	41324	11.65	0.62	12	0.06	23559.00	442682.00	407500	20240626	-32.64	267500	20241025	2.62	407500	-32.64	20240626	267500	2.62	20241025	407500	-32.64	20240626	267500	2.62	20241025	0.28	N	097950	5000	752 억	3768877	N	N	63	N	N
149	20241104	130634	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	275000	1500	2	0.55	1956794000	7135	46.53	274000	276500	271500	355500	191500	273500	274252.84	25.04	0	-865	280500	277000	274000	270500	267500	275500	269000	753	82000	5000	207860	500	1	15054186	41399	11.67	0.62	12	0.05	23559.00	442682.00	407500	20240626	-32.52	267500	20241025	2.80	407500	-32.52	20240626	267500	2.80	20241025	407500	-32.52	20240626	267500	2.80	20241025	0.28	N	097950	5000	752 억	3768877	N	N	63	N	N
150	20241104	120631	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	275500	2000	2	0.73	1570852500	5734	37.39	274000	276000	271500	355500	191500	273500	273954.05	25.04	0	-459	280500	277000	274000	270500	267500	275500	269000	753	82000	5000	207860	500	1	15054186	41474	11.69	0.62	12	0.04	23559.00	442682.00	407500	20240626	-32.39	267500	20241025	2.99	407500	-32.39	20240626	267500	2.99	20241025	407500	-32.39	20240626	267500	2.99	20241025	0.28	N	097950	5000	752 억	3768877	N	N	63	N	N
151	20241104	110627	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	275500	2000	2	0.73	1267536000	4631	30.20	274000	276000	271500	355500	191500	273500	273706.76	25.04	0	-597	280500	277000	274000	270500	267500	275500	269000	753	82000	5000	207860	500	1	15054186	41474	11.69	0.62	12	0.03	23559.00	442682.00	407500	20240626	-32.39	267500	20241025	2.99	407500	-32.39	20240626	267500	2.99	20241025	407500	-32.39	20240626	267500	2.99	20241025	0.28	N	097950	5000	752 억	3768877	N	N	63	N	N
152	20241104	100620	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	275000	1500	2	0.55	980185500	3587	23.39	274000	275500	271500	355500	191500	273500	273260.52	25.04	0	-609	280500	277000	274000	270500	267500	275500	269000	753	82000	5000	207860	500	1	15054186	41399	11.67	0.62	12	0.02	23559.00	442682.00	407500	20240626	-32.52	267500	20241025	2.80	407500	-32.52	20240626	267500	2.80	20241025	407500	-32.52	20240626	267500	2.80	20241025	0.28	N	097950	5000	752 억	3768877	N	N	63	N	N
153	20241104	090628	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	274000	500	2	0.18	91130500	333	2.17	274000	274000	273000	355500	191500	273500	273665.17	25.04	0	-170	280500	277000	274000	270500	267500	275500	269000	753	82000	5000	207860	500	1	15054186	41248	11.63	0.62	12	0.00	23559.00	442682.00	407500	20240626	-32.76	267500	20241025	2.43	407500	-32.76	20240626	267500	2.43	20241025	407500	-32.76	20240626	267500	2.43	20241025	0.28	N	097950	5000	752 억	3768877	N	N	63	N	N
154	20241101	160607	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	273500	-1000	5	-0.36	4200109000	15310	34.92	274000	277500	271000	356500	192500	274500	274339.93	25.06	0	-4530	281500	278000	273500	270000	265500	279750	271750	753	82000	5000	208620	500	1	15054186	41173	11.61	0.62	12	0.10	23559.00	442682.00	407500	20240626	-32.88	267500	20241025	2.24	407500	-32.88	20240626	267500	2.24	20241025	407500	-32.88	20240626	267500	2.24	20241025	0.27	N	097950	5000	752 억	3772586	N	N	63	N	N
155	20241101	150621	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	274000	-500	5	-0.18	3751795500	13673	31.19	274000	277500	271000	356500	192500	274500	274394.42	25.06	0	-4190	281500	278000	273500	270000	265500	279750	271750	753	82000	5000	208620	500	1	15054186	41248	11.63	0.62	12	0.09	23559.00	442682.00	407500	20240626	-32.76	267500	20241025	2.43	407500	-32.76	20240626	267500	2.43	20241025	407500	-32.76	20240626	267500	2.43	20241025	0.27	N	097950	5000	752 억	3772586	N	N	76	N	N
156	20241101	140604	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	273500	-1000	5	-0.36	2877933000	10484	23.92	274000	277500	271000	356500	192500	274500	274507.16	25.06	0	-2267	281500	278000	273500	270000	265500	279750	271750	753	82000	5000	208620	500	1	15054186	41173	11.61	0.62	12	0.07	23559.00	442682.00	407500	20240626	-32.88	267500	20241025	2.24	407500	-32.88	20240626	267500	2.24	20241025	407500	-32.88	20240626	267500	2.24	20241025	0.27	N	097950	5000	752 억	3772586	N	N	76	N	N
157	20241101	130716	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	275000	500	2	0.18	2267225500	8255	18.83	274000	277500	271000	356500	192500	274500	274648.85	25.06	0	-1210	281500	278000	273500	270000	265500	279750	271750	753	82000	5000	208620	500	1	15054186	41399	11.67	0.62	12	0.05	23559.00	442682.00	407500	20240626	-32.52	267500	20241025	2.80	407500	-32.52	20240626	267500	2.80	20241025	407500	-32.52	20240626	267500	2.80	20241025	0.27	N	097950	5000	752 억	3772586	N	N	76	N	N
158	20241101	120716	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	274500	0	3	0.00	1985619000	7230	16.49	274000	277500	271000	356500	192500	274500	274636.19	25.06	0	-885	281500	278000	273500	270000	265500	279750	271750	753	82000	5000	208620	500	1	15054186	41324	11.65	0.62	12	0.05	23559.00	442682.00	407500	20240626	-32.64	267500	20241025	2.62	407500	-32.64	20240626	267500	2.62	20241025	407500	-32.64	20240626	267500	2.62	20241025	0.27	N	097950	5000	752 억	3772586	N	N	76	N	N
159	20241101	110714	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	274000	-500	5	-0.18	1595668000	5809	13.25	274000	277500	271000	356500	192500	274500	274689.09	25.06	0	-620	281500	278000	273500	270000	265500	279750	271750	753	82000	5000	208620	500	1	15054186	41248	11.63	0.62	12	0.04	23559.00	442682.00	407500	20240626	-32.76	267500	20241025	2.43	407500	-32.76	20240626	267500	2.43	20241025	407500	-32.76	20240626	267500	2.43	20241025	0.27	N	097950	5000	752 억	3772586	N	N	76	N	N
160	20241101	100716	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	274000	-500	5	-0.18	1233015000	4488	10.24	274000	277500	271000	356500	192500	274500	274736.23	25.06	0	-720	281500	278000	273500	270000	265500	279750	271750	753	82000	5000	208620	500	1	15054186	41248	11.63	0.62	12	0.03	23559.00	442682.00	407500	20240626	-32.76	267500	20241025	2.43	407500	-32.76	20240626	267500	2.43	20241025	407500	-32.76	20240626	267500	2.43	20241025	0.27	N	097950	5000	752 억	3772586	N	N	76	N	N
161	20241101	090713	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	272500	-2000	5	-0.73	178507500	654	1.49	274000	274000	271000	356500	192500	274500	272935.29	25.06	0	-181	281500	278000	273500	270000	265500	279750	271750	753	82000	5000	208620	500	1	15054186	41023	11.57	0.62	12	0.00	23559.00	442682.00	407500	20240626	-33.13	267500	20241025	1.87	407500	-33.13	20240626	267500	1.87	20241025	407500	-33.13	20240626	267500	1.87	20241025	0.27	N	097950	5000	752 억	3772586	N	N	76	N	N

77 KiB Raw Blame History

77 KiB

Raw Blame History