KissMeData/003960/price/prices-20241101.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

Files

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

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

72 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	20241129	160157	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	40100	-1550	5	-3.72	1008614800	24876	110.59	41500	41550	40100	54100	29200	41650	40547.44	3.78	-14246	43616	42632	41516	40532	39416	43125	41025	458	12450	5000	26650	50	1	9164467	3675	4.03	0.60	12	0.27	9962.00	67137.00	109900	20240709	-63.51	30300	20240125	32.34	109900	-63.51	20240709	30300	32.34	20240125	109900	-63.51	20240709	30300	32.34	20240125	1.98	N	003960	5000	458 억	346764	N	N	771	N	N
3	20241129	150159	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	40250	-1400	5	-3.36	901835750	22217	98.77	41500	41550	40200	54100	29200	41650	40592.15	3.78	-13044	43616	42632	41516	40532	39416	43125	41025	458	12450	5000	26650	50	1	9164467	3689	4.04	0.60	12	0.24	9962.00	67137.00	109900	20240709	-63.38	30300	20240125	32.84	109900	-63.38	20240709	30300	32.84	20240125	109900	-63.38	20240709	30300	32.84	20240125	1.98	N	003960	5000	458 억	346764	N	N	0	N	N
4	20241129	140156	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	40500	-1150	5	-2.76	741883100	18265	81.20	41500	41550	40300	54100	29200	41650	40617.74	3.78	-10654	43616	42632	41516	40532	39416	43125	41025	458	12450	5000	26650	50	1	9164467	3712	4.07	0.60	12	0.20	9962.00	67137.00	109900	20240709	-63.15	30300	20240125	33.66	109900	-63.15	20240709	30300	33.66	20240125	109900	-63.15	20240709	30300	33.66	20240125	1.98	N	003960	5000	458 억	346764	N	N	0	N	N
5	20241129	130158	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	40600	-1050	5	-2.52	696040350	17135	76.18	41500	41550	40300	54100	29200	41650	40620.97	3.78	-9992	43616	42632	41516	40532	39416	43125	41025	458	12450	5000	26650	50	1	9164467	3721	4.08	0.60	12	0.19	9962.00	67137.00	109900	20240709	-63.06	30300	20240125	33.99	109900	-63.06	20240709	30300	33.99	20240125	109900	-63.06	20240709	30300	33.99	20240125	1.98	N	003960	5000	458 억	346764	N	N	0	N	N
6	20241129	120158	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	40650	-1000	5	-2.40	585402100	14399	64.01	41500	41550	40350	54100	29200	41650	40655.75	3.78	-8385	43616	42632	41516	40532	39416	43125	41025	458	12450	5000	26650	50	1	9164467	3725	4.08	0.61	12	0.16	9962.00	67137.00	109900	20240709	-63.01	30300	20240125	34.16	109900	-63.01	20240709	30300	34.16	20240125	109900	-63.01	20240709	30300	34.16	20240125	1.98	N	003960	5000	458 억	346764	N	N	0	N	N
7	20241129	110157	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	40450	-1200	5	-2.88	527624550	12969	57.66	41500	41550	40350	54100	29200	41650	40683.52	3.78	-8564	43616	42632	41516	40532	39416	43125	41025	458	12450	5000	26650	50	1	9164467	3707	4.06	0.60	12	0.14	9962.00	67137.00	109900	20240709	-63.19	30300	20240125	33.50	109900	-63.19	20240709	30300	33.50	20240125	109900	-63.19	20240709	30300	33.50	20240125	1.98	N	003960	5000	458 억	346764	N	N	0	N	N
8	20241129	100158	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	40450	-1200	5	-2.88	453172150	11131	49.48	41500	41550	40350	54100	29200	41650	40712.62	3.78	-7815	43616	42632	41516	40532	39416	43125	41025	458	12450	5000	26650	50	1	9164467	3707	4.06	0.60	12	0.12	9962.00	67137.00	109900	20240709	-63.19	30300	20240125	33.50	109900	-63.19	20240709	30300	33.50	20240125	109900	-63.19	20240709	30300	33.50	20240125	1.98	N	003960	5000	458 억	346764	N	N	0	N	N
9	20241129	090158	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	41000	-650	5	-1.56	31146050	752	3.34	41500	41550	41000	54100	29200	41650	41417.62	3.78	-597	43616	42632	41516	40532	39416	43125	41025	458	12450	5000	26650	50	1	9164467	3757	4.12	0.61	12	0.01	9962.00	67137.00	109900	20240709	-62.69	30300	20240125	35.31	109900	-62.69	20240709	30300	35.31	20240125	109900	-62.69	20240709	30300	35.31	20240125	1.98	N	003960	5000	458 억	346764	N	N	0	N	N
10	20241128	160156	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	41650	1300	2	3.22	935103350	22483	203.82	40400	42500	40400	52400	28250	40350	41591.57	3.74	3692	42016	41182	40766	39932	39516	40975	39725	458	12050	5000	25820	50	1	9164467	3817	4.18	0.62	12	0.25	9962.00	67137.00	109900	20240709	-62.10	29400	20231121	41.67	109900	-62.10	20240709	30300	37.46	20240125	109900	-62.10	20240709	30300	37.46	20240125	1.97	N	003960	5000	458 억	342749	N	N	4	N	N
11	20241128	150200	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	41650	1300	2	3.22	898206850	21598	195.79	40400	42500	40400	52400	28250	40350	41587.50	3.74	3812	42016	41182	40766	39932	39516	40975	39725	458	12050	5000	25820	50	1	9164467	3817	4.18	0.62	12	0.24	9962.00	67137.00	109900	20240709	-62.10	29400	20231121	41.67	109900	-62.10	20240709	30300	37.46	20240125	109900	-62.10	20240709	30300	37.46	20240125	1.97	N	003960	5000	458 억	342749	N	N	4	N	N
12	20241128	140159	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	41600	1250	2	3.10	812935650	19553	177.26	40400	42500	40400	52400	28250	40350	41576.01	3.74	4019	42016	41182	40766	39932	39516	40975	39725	458	12050	5000	25820	50	1	9164467	3812	4.18	0.62	12	0.21	9962.00	67137.00	109900	20240709	-62.15	29400	20231121	41.50	109900	-62.15	20240709	30300	37.29	20240125	109900	-62.15	20240709	30300	37.29	20240125	1.97	N	003960	5000	458 억	342749	N	N	4	N	N
13	20241128	130158	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	41400	1050	2	2.60	769718600	18510	167.80	40400	42500	40400	52400	28250	40350	41583.93	3.74	3806	42016	41182	40766	39932	39516	40975	39725	458	12050	5000	25820	50	1	9164467	3794	4.16	0.62	12	0.20	9962.00	67137.00	109900	20240709	-62.33	29400	20231121	40.82	109900	-62.33	20240709	30300	36.63	20240125	109900	-62.33	20240709	30300	36.63	20240125	1.97	N	003960	5000	458 억	342749	N	N	4	N	N
14	20241128	120159	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	41500	1150	2	2.85	654709450	15722	142.53	40400	42500	40400	52400	28250	40350	41642.89	3.74	2837	42016	41182	40766	39932	39516	40975	39725	458	12050	5000	25820	50	1	9164467	3803	4.17	0.62	12	0.17	9962.00	67137.00	109900	20240709	-62.24	29400	20231121	41.16	109900	-62.24	20240709	30300	36.96	20240125	109900	-62.24	20240709	30300	36.96	20240125	1.97	N	003960	5000	458 억	342749	N	N	4	N	N
15	20241128	110158	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	41900	1550	2	3.84	552886200	13288	120.46	40400	42500	40400	52400	28250	40350	41607.93	3.74	2672	42016	41182	40766	39932	39516	40975	39725	458	12050	5000	25820	50	1	9164467	3840	4.21	0.62	12	0.14	9962.00	67137.00	109900	20240709	-61.87	29400	20231121	42.52	109900	-61.87	20240709	30300	38.28	20240125	109900	-61.87	20240709	30300	38.28	20240125	1.97	N	003960	5000	458 억	342749	N	N	4	N	N
16	20241128	100158	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	41000	650	2	1.61	100862100	2482	22.50	40400	41100	40400	52400	28250	40350	40637.43	3.74	613	42016	41182	40766	39932	39516	40975	39725	458	12050	5000	25820	50	1	9164467	3757	4.12	0.61	12	0.03	9962.00	67137.00	109900	20240709	-62.69	29400	20231121	39.46	109900	-62.69	20240709	30300	35.31	20240125	109900	-62.69	20240709	30300	35.31	20240125	1.97	N	003960	5000	458 억	342749	N	N	4	N	N
17	20241128	090157	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	40550	200	2	0.50	891000	22	0.20	40400	40650	40400	52400	28250	40350	40500.00	3.74	-4	42016	41182	40766	39932	39516	40975	39725	458	12050	5000	25820	50	1	9164467	3716	4.07	0.60	12	0.00	9962.00	67137.00	109900	20240709	-63.10	29400	20231121	37.93	109900	-63.10	20240709	30300	33.83	20240125	109900	-63.10	20240709	30300	33.83	20240125	1.97	N	003960	5000	458 억	342749	N	N	4	N	N
18	20241127	160156	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	40350	-1250	5	-3.00	451398300	11028	57.10	41500	41600	40350	54000	29150	41600	40932.55	3.76	-1212	42366	41982	41316	40932	40266	41650	40600	458	12400	5000	26620	50	1	9164467	3698	4.05	0.60	12	0.12	9962.00	67137.00	109900	20240709	-63.28	29300	20231120	37.71	109900	-63.28	20240709	30300	33.17	20240125	109900	-63.28	20240709	30300	33.17	20240125	1.97	N	003960	5000	458 억	344157	N	N	4	N	N
19	20241127	150158	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	40600	-1000	5	-2.40	394556100	9625	49.83	41500	41600	40550	54000	29150	41600	40992.84	3.76	-1095	42366	41982	41316	40932	40266	41650	40600	458	12400	5000	26620	50	1	9164467	3721	4.08	0.60	12	0.11	9962.00	67137.00	109900	20240709	-63.06	29300	20231120	38.57	109900	-63.06	20240709	30300	33.99	20240125	109900	-63.06	20240709	30300	33.99	20240125	1.97	N	003960	5000	458 억	344157	N	N	26	N	N
20	20241127	140158	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	40700	-900	5	-2.16	291143950	7087	36.69	41500	41600	40700	54000	29150	41600	41081.41	3.76	-1020	42366	41982	41316	40932	40266	41650	40600	458	12400	5000	26620	50	1	9164467	3730	4.09	0.61	12	0.08	9962.00	67137.00	109900	20240709	-62.97	29300	20231120	38.91	109900	-62.97	20240709	30300	34.32	20240125	109900	-62.97	20240709	30300	34.32	20240125	1.97	N	003960	5000	458 억	344157	N	N	26	N	N
21	20241127	130156	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	41000	-600	5	-1.44	225582950	5484	28.39	41500	41600	40850	54000	29150	41600	41134.75	3.76	-600	42366	41982	41316	40932	40266	41650	40600	458	12400	5000	26620	50	1	9164467	3757	4.12	0.61	12	0.06	9962.00	67137.00	109900	20240709	-62.69	29300	20231120	39.93	109900	-62.69	20240709	30300	35.31	20240125	109900	-62.69	20240709	30300	35.31	20240125	1.97	N	003960	5000	458 억	344157	N	N	26	N	N
22	20241127	120157	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	41050	-550	5	-1.32	185754050	4514	23.37	41500	41600	40850	54000	29150	41600	41150.65	3.76	1	42366	41982	41316	40932	40266	41650	40600	458	12400	5000	26620	50	1	9164467	3762	4.12	0.61	12	0.05	9962.00	67137.00	109900	20240709	-62.65	29300	20231120	40.10	109900	-62.65	20240709	30300	35.48	20240125	109900	-62.65	20240709	30300	35.48	20240125	1.97	N	003960	5000	458 억	344157	N	N	26	N	N
23	20241127	110158	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	41250	-350	5	-0.84	163703050	3978	20.60	41500	41600	40850	54000	29150	41600	41152.10	3.76	71	42366	41982	41316	40932	40266	41650	40600	458	12400	5000	26620	50	1	9164467	3780	4.14	0.61	12	0.04	9962.00	67137.00	109900	20240709	-62.47	29300	20231120	40.78	109900	-62.47	20240709	30300	36.14	20240125	109900	-62.47	20240709	30300	36.14	20240125	1.97	N	003960	5000	458 억	344157	N	N	26	N	N
24	20241127	100156	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	41050	-550	5	-1.32	105534200	2563	13.27	41500	41600	40850	54000	29150	41600	41176.04	3.76	-472	42366	41982	41316	40932	40266	41650	40600	458	12400	5000	26620	50	1	9164467	3762	4.12	0.61	12	0.03	9962.00	67137.00	109900	20240709	-62.65	29300	20231120	40.10	109900	-62.65	20240709	30300	35.48	20240125	109900	-62.65	20240709	30300	35.48	20240125	1.97	N	003960	5000	458 억	344157	N	N	26	N	N
25	20241127	090157	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	41500	-100	5	-0.24	12367500	298	1.54	41500	41600	41500	54000	29150	41600	41501.68	3.76	-1	42366	41982	41316	40932	40266	41650	40600	458	12400	5000	26620	50	1	9164467	3803	4.17	0.62	12	0.00	9962.00	67137.00	109900	20240709	-62.24	29300	20231120	41.64	109900	-62.24	20240709	30300	36.96	20240125	109900	-62.24	20240709	30300	36.96	20240125	1.97	N	003960	5000	458 억	344157	N	N	26	N	N
26	20241126	160158	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	41600	-150	5	-0.36	780345350	19015	114.49	41650	41700	40650	54200	29250	41750	41038.11	3.79	-2450	42916	42332	41416	40832	39916	42625	41125	458	12450	5000	26720	50	1	9164467	3812	4.18	0.62	12	0.21	9962.00	67137.00	109900	20240709	-62.15	29200	20231117	42.47	109900	-62.15	20240709	30300	37.29	20240125	109900	-62.15	20240709	30300	37.29	20240125	1.99	N	003960	5000	458 억	347252	N	N	26	N	N
27	20241126	150156	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	41550	-200	5	-0.48	746881950	18210	109.65	41650	41700	40650	54200	29250	41750	41014.93	3.79	-2563	42916	42332	41416	40832	39916	42625	41125	458	12450	5000	26720	50	1	9164467	3808	4.17	0.62	12	0.20	9962.00	67137.00	109900	20240709	-62.19	29200	20231117	42.29	109900	-62.19	20240709	30300	37.13	20240125	109900	-62.19	20240709	30300	37.13	20240125	1.99	N	003960	5000	458 억	347252	N	N	2	N	N
28	20241126	140156	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	41100	-650	5	-1.56	597149500	14586	87.83	41650	41650	40650	54200	29250	41750	40939.91	3.79	-3842	42916	42332	41416	40832	39916	42625	41125	458	12450	5000	26720	50	1	9164467	3767	4.13	0.61	12	0.16	9962.00	67137.00	109900	20240709	-62.60	29200	20231117	40.75	109900	-62.60	20240709	30300	35.64	20240125	109900	-62.60	20240709	30300	35.64	20240125	1.99	N	003960	5000	458 억	347252	N	N	2	N	N
29	20241126	130156	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	41150	-600	5	-1.44	571784000	13968	84.10	41650	41650	40650	54200	29250	41750	40935.28	3.79	-3650	42916	42332	41416	40832	39916	42625	41125	458	12450	5000	26720	50	1	9164467	3771	4.13	0.61	12	0.15	9962.00	67137.00	109900	20240709	-62.56	29200	20231117	40.92	109900	-62.56	20240709	30300	35.81	20240125	109900	-62.56	20240709	30300	35.81	20240125	1.99	N	003960	5000	458 억	347252	N	N	2	N	N
30	20241126	120156	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	41100	-650	5	-1.56	546825250	13360	80.44	41650	41650	40650	54200	29250	41750	40930.03	3.79	-3341	42916	42332	41416	40832	39916	42625	41125	458	12450	5000	26720	50	1	9164467	3767	4.13	0.61	12	0.15	9962.00	67137.00	109900	20240709	-62.60	29200	20231117	40.75	109900	-62.60	20240709	30300	35.64	20240125	109900	-62.60	20240709	30300	35.64	20240125	1.99	N	003960	5000	458 억	347252	N	N	2	N	N
31	20241126	110158	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	41200	-550	5	-1.32	477243400	11668	70.26	41650	41650	40650	54200	29250	41750	40901.90	3.79	-3164	42916	42332	41416	40832	39916	42625	41125	458	12450	5000	26720	50	1	9164467	3776	4.14	0.61	12	0.13	9962.00	67137.00	109900	20240709	-62.51	29200	20231117	41.10	109900	-62.51	20240709	30300	35.97	20240125	109900	-62.51	20240709	30300	35.97	20240125	1.99	N	003960	5000	458 억	347252	N	N	2	N	N
32	20241126	100159	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	40900	-850	5	-2.04	292564450	7142	43.00	41650	41650	40650	54200	29250	41750	40963.94	3.79	-2233	42916	42332	41416	40832	39916	42625	41125	458	12450	5000	26720	50	1	9164467	3748	4.11	0.61	12	0.08	9962.00	67137.00	109900	20240709	-62.78	29200	20231117	40.07	109900	-62.78	20240709	30300	34.98	20240125	109900	-62.78	20240709	30300	34.98	20240125	1.99	N	003960	5000	458 억	347252	N	N	2	N	N
33	20241126	090156	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	41650	-100	5	-0.24	9204150	221	1.33	41650	41650	41600	54200	29250	41750	41647.74	3.79	-49	42916	42332	41416	40832	39916	42625	41125	458	12450	5000	26720	50	1	9164467	3817	4.18	0.62	12	0.00	9962.00	67137.00	109900	20240709	-62.10	29200	20231117	42.64	109900	-62.10	20240709	30300	37.46	20240125	109900	-62.10	20240709	30300	37.46	20240125	1.99	N	003960	5000	458 억	347252	N	N	2	N	N
34	20241125	160154	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	41750	1000	2	2.45	682144000	16531	120.52	40750	42000	40500	52900	28550	40750	41264.45	3.73	5261	41450	41100	40700	40350	39950	41275	40525	458	12150	5000	26080	50	1	9164467	3826	4.19	0.62	12	0.18	9962.00	67137.00	109900	20240709	-62.01	29200	20231116	42.98	109900	-62.01	20240709	30300	37.79	20240125	109900	-62.01	20240709	30300	37.79	20240125	1.97	N	003960	5000	458 억	341873	N	N	2	N	N
35	20241125	150156	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	41700	950	2	2.33	643551200	15606	113.78	40750	42000	40500	52900	28550	40750	41237.42	3.73	5351	41450	41100	40700	40350	39950	41275	40525	458	12150	5000	26080	50	1	9164467	3822	4.19	0.62	12	0.17	9962.00	67137.00	109900	20240709	-62.06	29200	20231116	42.81	109900	-62.06	20240709	30300	37.62	20240125	109900	-62.06	20240709	30300	37.62	20240125	1.97	N	003960	5000	458 억	341873	N	N	0	N	N
36	20241125	140157	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	41800	1050	2	2.58	542958000	13201	96.25	40750	41850	40500	52900	28550	40750	41130.07	3.73	5263	41450	41100	40700	40350	39950	41275	40525	458	12150	5000	26080	50	1	9164467	3831	4.20	0.62	12	0.14	9962.00	67137.00	109900	20240709	-61.97	29200	20231116	43.15	109900	-61.97	20240709	30300	37.95	20240125	109900	-61.97	20240709	30300	37.95	20240125	1.97	N	003960	5000	458 억	341873	N	N	0	N	N
37	20241125	130156	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	41300	550	2	1.35	404520800	9867	71.94	40750	41450	40500	52900	28550	40750	40997.34	3.73	2742	41450	41100	40700	40350	39950	41275	40525	458	12150	5000	26080	50	1	9164467	3785	4.15	0.62	12	0.11	9962.00	67137.00	109900	20240709	-62.42	29200	20231116	41.44	109900	-62.42	20240709	30300	36.30	20240125	109900	-62.42	20240709	30300	36.30	20240125	1.97	N	003960	5000	458 억	341873	N	N	0	N	N
38	20241125	120156	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	41350	600	2	1.47	356621200	8706	63.47	40750	41450	40500	52900	28550	40750	40962.69	3.73	2692	41450	41100	40700	40350	39950	41275	40525	458	12150	5000	26080	50	1	9164467	3790	4.15	0.62	12	0.09	9962.00	67137.00	109900	20240709	-62.37	29200	20231116	41.61	109900	-62.37	20240709	30300	36.47	20240125	109900	-62.37	20240709	30300	36.47	20240125	1.97	N	003960	5000	458 억	341873	N	N	0	N	N
39	20241125	110156	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	41200	450	2	1.10	317422100	7759	56.57	40750	41350	40500	52900	28550	40750	40910.18	3.73	2866	41450	41100	40700	40350	39950	41275	40525	458	12150	5000	26080	50	1	9164467	3776	4.14	0.61	12	0.08	9962.00	67137.00	109900	20240709	-62.51	29200	20231116	41.10	109900	-62.51	20240709	30300	35.97	20240125	109900	-62.51	20240709	30300	35.97	20240125	1.97	N	003960	5000	458 억	341873	N	N	0	N	N
40	20241125	100154	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	40750	0	3	0.00	201126100	4928	35.93	40750	41200	40500	52900	28550	40750	40812.93	3.73	1902	41450	41100	40700	40350	39950	41275	40525	458	12150	5000	26080	50	1	9164467	3735	4.09	0.61	12	0.05	9962.00	67137.00	109900	20240709	-62.92	29200	20231116	39.55	109900	-62.92	20240709	30300	34.49	20240125	109900	-62.92	20240709	30300	34.49	20240125	1.97	N	003960	5000	458 억	341873	N	N	0	N	N
41	20241125	090153	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	40750	0	3	0.00	8109550	199	1.45	40750	40800	40750	52900	28550	40750	40751.51	3.73	4	41450	41100	40700	40350	39950	41275	40525	458	12150	5000	26080	50	1	9164467	3735	4.09	0.61	12	0.00	9962.00	67137.00	109900	20240709	-62.92	29200	20231116	39.55	109900	-62.92	20240709	30300	34.49	20240125	109900	-62.92	20240709	30300	34.49	20240125	1.97	N	003960	5000	458 억	341873	N	N	0	N	N
42	20241122	160151	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	40750	100	2	0.25	556248000	13691	54.81	40650	41050	40300	52800	28500	40650	40628.56	3.72	377	43083	41866	41083	39866	39083	41475	39475	458	12150	5000	26010	50	1	9164467	3735	4.09	0.61	12	0.15	9962.00	67137.00	109900	20240709	-62.92	29050	20231115	40.28	109900	-62.92	20240709	30300	34.49	20240125	109900	-62.92	20240709	30300	34.49	20240125	1.98	N	003960	5000	458 억	341334	N	N	1	N	N
43	20241122	150149	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	40700	50	2	0.12	529501400	13034	52.18	40650	41050	40300	52800	28500	40650	40624.63	3.72	200	43083	41866	41083	39866	39083	41475	39475	458	12150	5000	26010	50	1	9164467	3730	4.09	0.61	12	0.14	9962.00	67137.00	109900	20240709	-62.97	29050	20231115	40.10	109900	-62.97	20240709	30300	34.32	20240125	109900	-62.97	20240709	30300	34.32	20240125	1.98	N	003960	5000	458 억	341334	N	N	1	N	N
44	20241122	140151	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	40400	-250	5	-0.62	431120650	10614	42.49	40650	41050	40300	52800	28500	40650	40618.11	3.72	117	43083	41866	41083	39866	39083	41475	39475	458	12150	5000	26010	50	1	9164467	3702	4.06	0.60	12	0.12	9962.00	67137.00	109900	20240709	-63.24	29050	20231115	39.07	109900	-63.24	20240709	30300	33.33	20240125	109900	-63.24	20240709	30300	33.33	20240125	1.98	N	003960	5000	458 억	341334	N	N	1	N	N
45	20241122	130150	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	40600	-50	5	-0.12	327514650	8057	32.26	40650	41050	40300	52800	28500	40650	40649.70	3.72	66	43083	41866	41083	39866	39083	41475	39475	458	12150	5000	26010	50	1	9164467	3721	4.08	0.60	12	0.09	9962.00	67137.00	109900	20240709	-63.06	29050	20231115	39.76	109900	-63.06	20240709	30300	33.99	20240125	109900	-63.06	20240709	30300	33.99	20240125	1.98	N	003960	5000	458 억	341334	N	N	1	N	N
46	20241122	120150	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	40850	200	2	0.49	298696600	7348	29.42	40650	41050	40300	52800	28500	40650	40650.05	3.72	147	43083	41866	41083	39866	39083	41475	39475	458	12150	5000	26010	50	1	9164467	3744	4.10	0.61	12	0.08	9962.00	67137.00	109900	20240709	-62.83	29050	20231115	40.62	109900	-62.83	20240709	30300	34.82	20240125	109900	-62.83	20240709	30300	34.82	20240125	1.98	N	003960	5000	458 억	341334	N	N	1	N	N
47	20241122	110150	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	40900	250	2	0.62	268701700	6612	26.47	40650	41050	40300	52800	28500	40650	40638.49	3.72	126	43083	41866	41083	39866	39083	41475	39475	458	12150	5000	26010	50	1	9164467	3748	4.11	0.61	12	0.07	9962.00	67137.00	109900	20240709	-62.78	29050	20231115	40.79	109900	-62.78	20240709	30300	34.98	20240125	109900	-62.78	20240709	30300	34.98	20240125	1.98	N	003960	5000	458 억	341334	N	N	1	N	N
48	20241122	100152	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	40650	0	3	0.00	151328750	3719	14.89	40650	41050	40300	52800	28500	40650	40690.71	3.72	-757	43083	41866	41083	39866	39083	41475	39475	458	12150	5000	26010	50	1	9164467	3725	4.08	0.61	12	0.04	9962.00	67137.00	109900	20240709	-63.01	29050	20231115	39.93	109900	-63.01	20240709	30300	34.16	20240125	109900	-63.01	20240709	30300	34.16	20240125	1.98	N	003960	5000	458 억	341334	N	N	1	N	N
49	20241122	090151	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	41050	400	2	0.98	5244650	129	0.52	40650	41050	40650	52800	28500	40650	40656.20	3.72	-17	43083	41866	41083	39866	39083	41475	39475	458	12150	5000	26010	50	1	9164467	3762	4.12	0.61	12	0.00	9962.00	67137.00	109900	20240709	-62.65	29050	20231115	41.31	109900	-62.65	20240709	30300	35.48	20240125	109900	-62.65	20240709	30300	35.48	20240125	1.98	N	003960	5000	458 억	341334	N	N	1	N	N
50	20241121	160149	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	40650	-1150	5	-2.75	1018254650	24936	103.74	41750	42300	40300	54300	29300	41800	40834.79	3.76	-5573	43600	42700	41750	40850	39900	43150	41300	458	12500	5000	26750	50	1	9164467	3725	4.08	0.61	12	0.27	9962.00	67137.00	109900	20240709	-63.01	28100	20231114	44.66	109900	-63.01	20240709	30300	34.16	20240125	109900	-63.01	20240709	29400	38.27	20231121	1.96	N	003960	5000	458 억	345007	N	N	1	N	N
51	20241121	150152	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	40500	-1300	5	-3.11	921573000	22548	93.81	41750	42300	40300	54300	29300	41800	40871.61	3.76	-5363	43600	42700	41750	40850	39900	43150	41300	458	12500	5000	26750	50	1	9164467	3712	4.07	0.60	12	0.25	9962.00	67137.00	109900	20240709	-63.15	28100	20231114	44.13	109900	-63.15	20240709	30300	33.66	20240125	109900	-63.15	20240709	29400	37.76	20231121	1.96	N	003960	5000	458 억	345007	N	N	5	N	N
52	20241121	140153	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	40700	-1100	5	-2.63	694225250	16930	70.44	41750	42300	40700	54300	29300	41800	41005.63	3.76	-3434	43600	42700	41750	40850	39900	43150	41300	458	12500	5000	26750	50	1	9164467	3730	4.09	0.61	12	0.18	9962.00	67137.00	109900	20240709	-62.97	28100	20231114	44.84	109900	-62.97	20240709	30300	34.32	20240125	109900	-62.97	20240709	29400	38.44	20231121	1.96	N	003960	5000	458 억	345007	N	N	5	N	N
53	20241121	130152	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	40900	-900	5	-2.15	599010900	14596	60.73	41750	42300	40750	54300	29300	41800	41039.39	3.76	-1634	43600	42700	41750	40850	39900	43150	41300	458	12500	5000	26750	50	1	9164467	3748	4.11	0.61	12	0.16	9962.00	67137.00	109900	20240709	-62.78	28100	20231114	45.55	109900	-62.78	20240709	30300	34.98	20240125	109900	-62.78	20240709	29400	39.12	20231121	1.96	N	003960	5000	458 억	345007	N	N	5	N	N
54	20241121	120151	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	40950	-850	5	-2.03	556692200	13562	56.42	41750	42300	40750	54300	29300	41800	41047.94	3.76	-1407	43600	42700	41750	40850	39900	43150	41300	458	12500	5000	26750	50	1	9164467	3753	4.11	0.61	12	0.15	9962.00	67137.00	109900	20240709	-62.74	28100	20231114	45.73	109900	-62.74	20240709	30300	35.15	20240125	109900	-62.74	20240709	29400	39.29	20231121	1.96	N	003960	5000	458 억	345007	N	N	5	N	N
55	20241121	110151	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	40850	-950	5	-2.27	492402300	11989	49.88	41750	42300	40750	54300	29300	41800	41071.17	3.76	-810	43600	42700	41750	40850	39900	43150	41300	458	12500	5000	26750	50	1	9164467	3744	4.10	0.61	12	0.13	9962.00	67137.00	109900	20240709	-62.83	28100	20231114	45.37	109900	-62.83	20240709	30300	34.82	20240125	109900	-62.83	20240709	29400	38.95	20231121	1.96	N	003960	5000	458 억	345007	N	N	5	N	N
56	20241121	100152	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	41000	-800	5	-1.91	375694600	9134	38.00	41750	42300	40800	54300	29300	41800	41131.44	3.76	147	43600	42700	41750	40850	39900	43150	41300	458	12500	5000	26750	50	1	9164467	3757	4.12	0.61	12	0.10	9962.00	67137.00	109900	20240709	-62.69	28100	20231114	45.91	109900	-62.69	20240709	30300	35.31	20240125	109900	-62.69	20240709	29400	39.46	20231121	1.96	N	003960	5000	458 억	345007	N	N	5	N	N
57	20241121	090151	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	41750	-50	5	-0.12	13986300	335	1.39	41750	41800	41750	54300	29300	41800	41750.15	3.76	-65	43600	42700	41750	40850	39900	43150	41300	458	12500	5000	26750	50	1	9164467	3826	4.19	0.62	12	0.00	9962.00	67137.00	109900	20240709	-62.01	28100	20231114	48.58	109900	-62.01	20240709	30300	37.79	20240125	109900	-62.01	20240709	29400	42.01	20231121	1.96	N	003960	5000	458 억	345007	N	N	5	N	N
58	20241120	160150	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	41800	600	2	1.46	1002860450	23980	109.03	40800	42650	40800	53500	28850	41200	41820.70	3.77	-562	42600	41900	41150	40450	39700	41925	40475	458	12300	5000	26360	50	1	9164467	3831	4.20	0.62	12	0.26	9962.00	67137.00	109900	20240709	-61.97	27200	20231113	53.68	109900	-61.97	20240709	30300	37.95	20240125	109900	-61.97	20240709	29300	42.66	20231120	1.98	N	003960	5000	458 억	345879	N	N	4	N	N
59	20241120	150151	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	41500	300	2	0.73	958437850	22913	104.18	40800	42650	40800	53500	28850	41200	41829.44	3.77	-223	42600	41900	41150	40450	39700	41925	40475	458	12300	5000	26360	50	1	9164467	3803	4.17	0.62	12	0.25	9962.00	67137.00	109900	20240709	-62.24	27200	20231113	52.57	109900	-62.24	20240709	30300	36.96	20240125	109900	-62.24	20240709	29300	41.64	20231120	1.98	N	003960	5000	458 억	345879	N	N	3	N	N
60	20241120	140153	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	41550	350	2	0.85	733530700	17501	79.57	40800	42650	40800	53500	28850	41200	41913.64	3.77	-1085	42600	41900	41150	40450	39700	41925	40475	458	12300	5000	26360	50	1	9164467	3808	4.17	0.62	12	0.19	9962.00	67137.00	109900	20240709	-62.19	27200	20231113	52.76	109900	-62.19	20240709	30300	37.13	20240125	109900	-62.19	20240709	29300	41.81	20231120	1.98	N	003960	5000	458 억	345879	N	N	3	N	N
61	20241120	130153	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	41800	600	2	1.46	684366150	16324	74.22	40800	42650	40800	53500	28850	41200	41923.92	3.77	-813	42600	41900	41150	40450	39700	41925	40475	458	12300	5000	26360	50	1	9164467	3831	4.20	0.62	12	0.18	9962.00	67137.00	109900	20240709	-61.97	27200	20231113	53.68	109900	-61.97	20240709	30300	37.95	20240125	109900	-61.97	20240709	29300	42.66	20231120	1.98	N	003960	5000	458 억	345879	N	N	3	N	N
62	20241120	120153	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	41700	500	2	1.21	639897700	15261	69.39	40800	42650	40800	53500	28850	41200	41930.26	3.77	-682	42600	41900	41150	40450	39700	41925	40475	458	12300	5000	26360	50	1	9164467	3822	4.19	0.62	12	0.17	9962.00	67137.00	109900	20240709	-62.06	27200	20231113	53.31	109900	-62.06	20240709	30300	37.62	20240125	109900	-62.06	20240709	29300	42.32	20231120	1.98	N	003960	5000	458 억	345879	N	N	3	N	N
63	20241120	110153	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	42050	850	2	2.06	579047350	13805	62.77	40800	42650	40800	53500	28850	41200	41944.76	3.77	-524	42600	41900	41150	40450	39700	41925	40475	458	12300	5000	26360	50	1	9164467	3854	4.22	0.63	12	0.15	9962.00	67137.00	109900	20240709	-61.74	27200	20231113	54.60	109900	-61.74	20240709	30300	38.78	20240125	109900	-61.74	20240709	29300	43.52	20231120	1.98	N	003960	5000	458 억	345879	N	N	3	N	N
64	20241120	100152	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	41700	500	2	1.21	186599350	4512	20.51	40800	41850	40800	53500	28850	41200	41356.24	3.77	704	42600	41900	41150	40450	39700	41925	40475	458	12300	5000	26360	50	1	9164467	3822	4.19	0.62	12	0.05	9962.00	67137.00	109900	20240709	-62.06	27200	20231113	53.31	109900	-62.06	20240709	30300	37.62	20240125	109900	-62.06	20240709	29300	42.32	20231120	1.98	N	003960	5000	458 억	345879	N	N	3	N	N
65	20241120	090152	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	40800	-400	5	-0.97	22203200	544	2.47	40800	41050	40800	53500	28850	41200	40814.71	3.77	62	42600	41900	41150	40450	39700	41925	40475	458	12300	5000	26360	50	1	9164467	3739	4.10	0.61	12	0.01	9962.00	67137.00	109900	20240709	-62.88	27200	20231113	50.00	109900	-62.88	20240709	30300	34.65	20240125	109900	-62.88	20240709	29300	39.25	20231120	1.98	N	003960	5000	458 억	345879	N	N	3	N	N
66	20241119	160148	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	41200	0	3	0.00	897377850	21963	69.76	41200	41850	40400	53500	28850	41200	40856.74	3.87	-7843	42500	41850	40800	40150	39100	42175	40475	458	12300	5000	26360	50	1	9164467	3776	4.14	0.61	12	0.24	9962.00	67137.00	109900	20240709	-62.51	27200	20231113	51.47	109900	-62.51	20240709	30300	35.97	20240125	109900	-62.51	20240709	29300	40.61	20231120	2.08	N	003960	5000	458 억	354464	N	N	3	N	N
67	20241119	150149	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	40850	-350	5	-0.85	778939900	19085	60.62	41200	41850	40400	53500	28850	41200	40814.25	3.87	-7397	42500	41850	40800	40150	39100	42175	40475	458	12300	5000	26360	50	1	9164467	3744	4.10	0.61	12	0.21	9962.00	67137.00	109900	20240709	-62.83	27200	20231113	50.18	109900	-62.83	20240709	30300	34.82	20240125	109900	-62.83	20240709	29300	39.42	20231120	2.08	N	003960	5000	458 억	354464	N	N	11	N	N
68	20241119	140148	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	40750	-450	5	-1.09	704799150	17265	54.84	41200	41850	40400	53500	28850	41200	40822.42	3.87	-6638	42500	41850	40800	40150	39100	42175	40475	458	12300	5000	26360	50	1	9164467	3735	4.09	0.61	12	0.19	9962.00	67137.00	109900	20240709	-62.92	27200	20231113	49.82	109900	-62.92	20240709	30300	34.49	20240125	109900	-62.92	20240709	29300	39.08	20231120	2.08	N	003960	5000	458 억	354464	N	N	11	N	N
69	20241119	130148	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	40600	-600	5	-1.46	499989850	12232	38.85	41200	41850	40400	53500	28850	41200	40875.56	3.87	-4684	42500	41850	40800	40150	39100	42175	40475	458	12300	5000	26360	50	1	9164467	3721	4.08	0.60	12	0.13	9962.00	67137.00	109900	20240709	-63.06	27200	20231113	49.26	109900	-63.06	20240709	30300	33.99	20240125	109900	-63.06	20240709	29300	38.57	20231120	2.08	N	003960	5000	458 억	354464	N	N	11	N	N
70	20241119	120147	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	40650	-550	5	-1.33	356526850	8696	27.62	41200	41850	40600	53500	28850	41200	40998.95	3.87	-3695	42500	41850	40800	40150	39100	42175	40475	458	12300	5000	26360	50	1	9164467	3725	4.08	0.61	12	0.09	9962.00	67137.00	109900	20240709	-63.01	27200	20231113	49.45	109900	-63.01	20240709	30300	34.16	20240125	109900	-63.01	20240709	29300	38.74	20231120	2.08	N	003960	5000	458 억	354464	N	N	11	N	N
71	20241119	110148	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	40850	-350	5	-0.85	265603050	6466	20.54	41200	41850	40600	53500	28850	41200	41076.87	3.87	-2267	42500	41850	40800	40150	39100	42175	40475	458	12300	5000	26360	50	1	9164467	3744	4.10	0.61	12	0.07	9962.00	67137.00	109900	20240709	-62.83	27200	20231113	50.18	109900	-62.83	20240709	30300	34.82	20240125	109900	-62.83	20240709	29300	39.42	20231120	2.08	N	003960	5000	458 억	354464	N	N	11	N	N
72	20241119	100151	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	41050	-150	5	-0.36	229533050	5587	17.74	41200	41850	40600	53500	28850	41200	41083.42	3.87	-2250	42500	41850	40800	40150	39100	42175	40475	458	12300	5000	26360	50	1	9164467	3762	4.12	0.61	12	0.06	9962.00	67137.00	109900	20240709	-62.65	27200	20231113	50.92	109900	-62.65	20240709	30300	35.48	20240125	109900	-62.65	20240709	29300	40.10	20231120	2.08	N	003960	5000	458 억	354464	N	N	11	N	N
73	20241119	090149	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	40850	-350	5	-0.85	7990550	194	0.62	41200	41300	40850	53500	28850	41200	41188.40	3.87	-106	42500	41850	40800	40150	39100	42175	40475	458	12300	5000	26360	50	1	9164467	3744	4.10	0.61	12	0.00	9962.00	67137.00	109900	20240709	-62.83	27200	20231113	50.18	109900	-62.83	20240709	30300	34.82	20240125	109900	-62.83	20240709	29300	39.42	20231120	2.08	N	003960	5000	458 억	354464	N	N	11	N	N
74	20241118	160148	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	41200	600	2	1.48	1291650900	31457	47.18	40700	41450	39750	52700	28450	40600	41061.13	3.87	1026	43133	41866	40483	39216	37833	41175	38525	458	12100	5000	25980	50	1	9164467	3776	4.14	0.61	12	0.34	9962.00	67137.00	109900	20240709	-62.51	27200	20231113	51.47	109900	-62.51	20240709	30300	35.97	20240125	109900	-62.51	20240709	29300	40.61	20231120	2.09	N	003960	5000	458 억	354772	N	N	10	N	N
75	20241118	150148	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	41050	450	2	1.11	1225079850	29831	44.74	40700	41450	39750	52700	28450	40600	41067.72	3.87	344	43133	41866	40483	39216	37833	41175	38525	458	12100	5000	25980	50	1	9164467	3762	4.12	0.61	12	0.33	9962.00	67137.00	109900	20240709	-62.65	27200	20231113	50.92	109900	-62.65	20240709	30300	35.48	20240125	109900	-62.65	20240709	29300	40.10	20231120	2.09	N	003960	5000	458 억	354772	N	N	16	N	N
76	20241118	140149	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	40900	300	2	0.74	993798800	24181	36.27	40700	41450	39750	52700	28450	40600	41098.83	3.87	1073	43133	41866	40483	39216	37833	41175	38525	458	12100	5000	25980	50	1	9164467	3748	4.11	0.61	12	0.26	9962.00	67137.00	109900	20240709	-62.78	27200	20231113	50.37	109900	-62.78	20240709	30300	34.98	20240125	109900	-62.78	20240709	29300	39.59	20231120	2.09	N	003960	5000	458 억	354772	N	N	16	N	N
77	20241118	130148	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	41300	700	2	1.72	744829250	18120	27.18	40700	41450	39750	52700	28450	40600	41106.04	3.87	175	43133	41866	40483	39216	37833	41175	38525	458	12100	5000	25980	50	1	9164467	3785	4.15	0.62	12	0.20	9962.00	67137.00	109900	20240709	-62.42	27200	20231113	51.84	109900	-62.42	20240709	30300	36.30	20240125	109900	-62.42	20240709	29300	40.96	20231120	2.09	N	003960	5000	458 억	354772	N	N	16	N	N
78	20241118	120149	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	41300	700	2	1.72	657655600	16006	24.01	40700	41450	39750	52700	28450	40600	41088.80	3.87	1128	43133	41866	40483	39216	37833	41175	38525	458	12100	5000	25980	50	1	9164467	3785	4.15	0.62	12	0.17	9962.00	67137.00	109900	20240709	-62.42	27200	20231113	51.84	109900	-62.42	20240709	30300	36.30	20240125	109900	-62.42	20240709	29300	40.96	20231120	2.09	N	003960	5000	458 억	354772	N	N	16	N	N
79	20241118	110148	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	41250	650	2	1.60	566461600	13800	20.70	40700	41450	39750	52700	28450	40600	41048.72	3.87	338	43133	41866	40483	39216	37833	41175	38525	458	12100	5000	25980	50	1	9164467	3780	4.14	0.61	12	0.15	9962.00	67137.00	109900	20240709	-62.47	27200	20231113	51.65	109900	-62.47	20240709	30300	36.14	20240125	109900	-62.47	20240709	29300	40.78	20231120	2.09	N	003960	5000	458 억	354772	N	N	16	N	N
80	20241118	100149	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	41450	850	2	2.09	315748700	7731	11.60	40700	41450	39750	52700	28450	40600	40842.65	3.87	932	43133	41866	40483	39216	37833	41175	38525	458	12100	5000	25980	50	1	9164467	3799	4.16	0.62	12	0.08	9962.00	67137.00	109900	20240709	-62.28	27200	20231113	52.39	109900	-62.28	20240709	30300	36.80	20240125	109900	-62.28	20240709	29300	41.47	20231120	2.09	N	003960	5000	458 억	354772	N	N	16	N	N
81	20241118	090147	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	40200	-400	5	-0.99	25448350	627	0.94	40700	40800	40200	52700	28450	40600	40586.98	3.87	-503	43133	41866	40483	39216	37833	41175	38525	458	12100	5000	25980	50	1	9164467	3684	4.04	0.60	12	0.01	9962.00	67137.00	109900	20240709	-63.42	27200	20231113	47.79	109900	-63.42	20240709	30300	32.67	20240125	109900	-63.42	20240709	29300	37.20	20231120	2.09	N	003960	5000	458 억	354772	N	N	16	N	N
82	20241115	160149	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	40600	-100	5	-0.25	2694728400	66572	87.42	41650	41750	39100	52900	28500	40700	40478.27	4.10	-20181	44233	42466	40133	38366	36033	43350	39250	458	12200	5000	26040	50	1	9164467	3721	4.08	0.60	12	0.73	9962.00	67137.00	109900	20240709	-63.06	27200	20231113	49.26	109900	-63.06	20240709	30300	33.99	20240125	109900	-63.06	20240709	29050	39.76	20231115	2.11	N	003960	5000	458 억	375577	N	N	16	N	N
83	20241115	150153	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	40550	-150	5	-0.37	2502375250	61838	81.21	41650	41750	39100	52900	28500	40700	40466.60	4.10	-19765	44233	42466	40133	38366	36033	43350	39250	458	12200	5000	26040	50	1	9164467	3716	4.07	0.60	12	0.67	9962.00	67137.00	109900	20240709	-63.10	27200	20231113	49.08	109900	-63.10	20240709	30300	33.83	20240125	109900	-63.10	20240709	29050	39.59	20231115	2.11	N	003960	5000	458 억	375577	N	N	1	N	N
84	20241115	140152	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	40650	-50	5	-0.12	2080493150	51451	67.57	41650	41750	39100	52900	28500	40700	40436.36	4.10	-20728	44233	42466	40133	38366	36033	43350	39250	458	12200	5000	26040	50	1	9164467	3725	4.08	0.61	12	0.56	9962.00	67137.00	109900	20240709	-63.01	27200	20231113	49.45	109900	-63.01	20240709	30300	34.16	20240125	109900	-63.01	20240709	29050	39.93	20231115	2.11	N	003960	5000	458 억	375577	N	N	1	N	N
85	20241115	130151	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	40650	-50	5	-0.12	1891429200	46779	61.43	41650	41750	39100	52900	28500	40700	40433.25	4.10	-18989	44233	42466	40133	38366	36033	43350	39250	458	12200	5000	26040	50	1	9164467	3725	4.08	0.61	12	0.51	9962.00	67137.00	109900	20240709	-63.01	27200	20231113	49.45	109900	-63.01	20240709	30300	34.16	20240125	109900	-63.01	20240709	29050	39.93	20231115	2.11	N	003960	5000	458 억	375577	N	N	1	N	N
86	20241115	120152	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	40900	200	2	0.49	1671107400	41362	54.32	41650	41750	39100	52900	28500	40700	40401.94	4.10	-18758	44233	42466	40133	38366	36033	43350	39250	458	12200	5000	26040	50	1	9164467	3748	4.11	0.61	12	0.45	9962.00	67137.00	109900	20240709	-62.78	27200	20231113	50.37	109900	-62.78	20240709	30300	34.98	20240125	109900	-62.78	20240709	29050	40.79	20231115	2.11	N	003960	5000	458 억	375577	N	N	1	N	N
87	20241115	110150	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	39750	-950	5	-2.33	1460996950	36113	47.42	41650	41750	39100	52900	28500	40700	40456.21	4.10	-16075	44233	42466	40133	38366	36033	43350	39250	458	12200	5000	26040	50	1	9164467	3643	3.99	0.59	12	0.39	9962.00	67137.00	109900	20240709	-63.83	27200	20231113	46.14	109900	-63.83	20240709	30300	31.19	20240125	109900	-63.83	20240709	29050	36.83	20231115	2.11	N	003960	5000	458 억	375577	N	N	1	N	N
88	20241115	100151	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	40350	-350	5	-0.86	945130500	23128	30.37	41650	41750	40200	52900	28500	40700	40865.26	4.10	-11663	44233	42466	40133	38366	36033	43350	39250	458	12200	5000	26040	50	1	9164467	3698	4.05	0.60	12	0.25	9962.00	67137.00	109900	20240709	-63.28	27200	20231113	48.35	109900	-63.28	20240709	30300	33.17	20240125	109900	-63.28	20240709	29050	38.90	20231115	2.11	N	003960	5000	458 억	375577	N	N	1	N	N
89	20241115	090229	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	40400	-300	5	-0.74	174997600	4261	5.60	41650	41650	40400	52900	28500	40700	41070.30	4.10	-2859	44233	42466	40133	38366	36033	43350	39250	458	12200	5000	26040	50	1	9164467	3702	4.06	0.60	12	0.05	9962.00	67137.00	109900	20240709	-63.24	27200	20231113	48.53	109900	-63.24	20240709	30300	33.33	20240125	109900	-63.24	20240709	29050	39.07	20231115	2.11	N	003960	5000	458 억	375577	N	N	1	N	N
90	20241114	160148	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	39150	850	2	2.22	1680955800	43888	138.51	38100	39800	37800	49750	26850	38300	38301.03	4.21	2729	40166	39232	38766	37832	37366	39000	37600	458	11450	5000	24510	50	1	9164467	3588	3.93	0.58	12	0.48	9962.00	67137.00	109900	20240709	-64.38	27200	20231113	43.93	109900	-64.38	20240709	30300	29.21	20240125	109900	-64.38	20240709	28100	39.32	20231114	2.06	N	003960	5000	458 억	385829	N	N	8	N	N
91	20241114	150150	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	38250	-50	5	-0.13	1514920750	39592	124.95	38100	38800	37800	49750	26850	38300	38263.30	4.21	2747	40166	39232	38766	37832	37366	39000	37600	458	11450	5000	24510	50	1	9164467	3505	3.84	0.57	12	0.43	9962.00	67137.00	109900	20240709	-65.20	27200	20231113	40.62	109900	-65.20	20240709	30300	26.24	20240125	109900	-65.20	20240709	28100	36.12	20231114	2.06	N	003960	5000	458 억	385829	N	N	8	N	N
92	20241114	140149	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	38450	150	2	0.39	1338831700	34995	110.44	38100	38800	37800	49750	26850	38300	38257.80	4.21	1233	40166	39232	38766	37832	37366	39000	37600	458	11450	5000	24510	50	1	9164467	3524	3.86	0.57	12	0.38	9962.00	67137.00	109900	20240709	-65.01	27200	20231113	41.36	109900	-65.01	20240709	30300	26.90	20240125	109900	-65.01	20240709	28100	36.83	20231114	2.06	N	003960	5000	458 억	385829	N	N	8	N	N
93	20241114	130149	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	38450	150	2	0.39	1272550750	33270	105.00	38100	38800	37800	49750	26850	38300	38249.20	4.21	1103	40166	39232	38766	37832	37366	39000	37600	458	11450	5000	24510	50	1	9164467	3524	3.86	0.57	12	0.36	9962.00	67137.00	109900	20240709	-65.01	27200	20231113	41.36	109900	-65.01	20240709	30300	26.90	20240125	109900	-65.01	20240709	28100	36.83	20231114	2.06	N	003960	5000	458 억	385829	N	N	8	N	N
94	20241114	120148	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	38150	-150	5	-0.39	1190824050	31145	98.29	38100	38750	37800	49750	26850	38300	38234.84	4.21	739	40166	39232	38766	37832	37366	39000	37600	458	11450	5000	24510	50	1	9164467	3496	3.83	0.57	12	0.34	9962.00	67137.00	109900	20240709	-65.29	27200	20231113	40.26	109900	-65.29	20240709	30300	25.91	20240125	109900	-65.29	20240709	28100	35.77	20231114	2.06	N	003960	5000	458 억	385829	N	N	8	N	N
95	20241114	110150	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	38450	150	2	0.39	905291550	23668	74.70	38100	38750	37950	49750	26850	38300	38249.60	4.21	3294	40166	39232	38766	37832	37366	39000	37600	458	11450	5000	24510	50	1	9164467	3524	3.86	0.57	12	0.26	9962.00	67137.00	109900	20240709	-65.01	27200	20231113	41.36	109900	-65.01	20240709	30300	26.90	20240125	109900	-65.01	20240709	28100	36.83	20231114	2.06	N	003960	5000	458 억	385829	N	N	8	N	N
96	20241114	100153	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	38200	-100	5	-0.26	323142850	8477	26.75	38100	38650	38100	49750	26850	38300	38119.95	4.21	1693	40166	39232	38766	37832	37366	39000	37600	458	11450	5000	24510	50	1	9164467	3501	3.83	0.57	12	0.09	9962.00	67137.00	109900	20240709	-65.24	27200	20231113	40.44	109900	-65.24	20240709	30300	26.07	20240125	109900	-65.24	20240709	28100	35.94	20231114	2.06	N	003960	5000	458 억	385829	N	N	8	N	N
97	20241114	090147	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	38300	0	3	0.00	0	0	0.00	0	0	0	49750	26850	38300	0.00	4.21	0	40166	39232	38766	37832	37366	39000	37600	458	11450	5000	24510	50	1	9164467	3510	3.84	0.57	12	0.00	9962.00	67137.00	109900	20240709	-65.15	27200	20231113	40.81	109900	-65.15	20240709	30300	26.40	20240125	109900	-65.15	20240709	28100	36.30	20231114	2.06	N	003960	5000	458 억	385829	N	N	8	N	N
98	20241112	160147	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	39700	-1500	5	-3.64	1613705650	40413	109.39	40450	41200	39450	53500	28850	41200	39930.58	4.20	-5235	43466	42332	41366	40232	39266	41850	39750	458	12300	5000	26360	50	1	9164467	3638	3.99	0.59	12	0.44	9962.00	67137.00	109900	20240709	-63.88	27200	20231113	45.96	109900	-63.88	20240709	30300	31.02	20240125	109900	-63.88	20240709	27200	45.96	20231113	2.06	N	003960	5000	458 억	384760	N	N	3	N	N
99	20241112	150148	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	39650	-1550	5	-3.76	1431947800	35826	96.97	40450	41200	39650	53500	28850	41200	39969.51	4.20	-6798	43466	42332	41366	40232	39266	41850	39750	458	12300	5000	26360	50	1	9164467	3634	3.98	0.59	12	0.39	9962.00	67137.00	109900	20240709	-63.92	27200	20231113	45.77	109900	-63.92	20240709	30300	30.86	20240125	109900	-63.92	20240709	27200	45.77	20231113	2.06	N	003960	5000	458 억	384760	N	N	26	N	N
100	20241112	140149	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	40050	-1150	5	-2.79	995856850	24915	67.44	40450	41200	39650	53500	28850	41200	39970.17	4.20	-112	43466	42332	41366	40232	39266	41850	39750	458	12300	5000	26360	50	1	9164467	3670	4.02	0.60	12	0.27	9962.00	67137.00	109900	20240709	-63.56	27200	20231113	47.24	109900	-63.56	20240709	30300	32.18	20240125	109900	-63.56	20240709	27200	47.24	20231113	2.06	N	003960	5000	458 억	384760	N	N	26	N	N
101	20241112	130147	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	40000	-1200	5	-2.91	928005600	23219	62.85	40450	41200	39650	53500	28850	41200	39967.51	4.20	-230	43466	42332	41366	40232	39266	41850	39750	458	12300	5000	26360	50	1	9164467	3666	4.02	0.60	12	0.25	9962.00	67137.00	109900	20240709	-63.60	27200	20231113	47.06	109900	-63.60	20240709	30300	32.01	20240125	109900	-63.60	20240709	27200	47.06	20231113	2.06	N	003960	5000	458 억	384760	N	N	26	N	N
102	20241112	120147	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	39850	-1350	5	-3.28	787699150	19690	53.30	40450	41200	39650	53500	28850	41200	40005.04	4.20	-474	43466	42332	41366	40232	39266	41850	39750	458	12300	5000	26360	50	1	9164467	3652	4.00	0.59	12	0.21	9962.00	67137.00	109900	20240709	-63.74	27200	20231113	46.51	109900	-63.74	20240709	30300	31.52	20240125	109900	-63.74	20240709	27200	46.51	20231113	2.06	N	003960	5000	458 억	384760	N	N	26	N	N
103	20241112	110147	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	40000	-1200	5	-2.91	679655950	16977	45.95	40450	41200	39650	53500	28850	41200	40033.93	4.20	124	43466	42332	41366	40232	39266	41850	39750	458	12300	5000	26360	50	1	9164467	3666	4.02	0.60	12	0.19	9962.00	67137.00	109900	20240709	-63.60	27200	20231113	47.06	109900	-63.60	20240709	30300	32.01	20240125	109900	-63.60	20240709	27200	47.06	20231113	2.06	N	003960	5000	458 억	384760	N	N	26	N	N
104	20241112	100147	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	39900	-1300	5	-3.16	475408500	11861	32.10	40450	41200	39650	53500	28850	41200	40081.65	4.20	-903	43466	42332	41366	40232	39266	41850	39750	458	12300	5000	26360	50	1	9164467	3657	4.01	0.59	12	0.13	9962.00	67137.00	109900	20240709	-63.69	27200	20231113	46.69	109900	-63.69	20240709	30300	31.68	20240125	109900	-63.69	20240709	27200	46.69	20231113	2.06	N	003960	5000	458 억	384760	N	N	26	N	N
105	20241112	090147	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	40400	-800	5	-1.94	15617050	386	1.04	40450	41200	40400	53500	28850	41200	40458.68	4.20	-48	43466	42332	41366	40232	39266	41850	39750	458	12300	5000	26360	50	1	9164467	3702	4.06	0.60	12	0.00	9962.00	67137.00	109900	20240709	-63.24	27200	20231113	48.53	109900	-63.24	20240709	30300	33.33	20240125	109900	-63.24	20240709	27200	48.53	20231113	2.06	N	003960	5000	458 억	384760	N	N	26	N	N
106	20241111	160146	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	41200	-1050	5	-2.49	1501133400	36565	137.72	42250	42500	40400	54900	29600	42250	41053.41	4.21	-1678	44516	43382	42766	41632	41016	43075	41325	458	12650	5000	27040	50	1	9164467	3776	4.14	0.61	12	0.40	9962.00	67137.00	109900	20240709	-62.51	27200	20231113	51.47	109900	-62.51	20240709	30300	35.97	20240125	109900	-62.51	20240709	27200	51.47	20231113	2.09	N	003960	5000	458 억	386271	N	N	26	N	N
107	20241111	150149	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	41250	-1000	5	-2.37	1413781150	34437	129.71	42250	42500	40400	54900	29600	42250	41054.13	4.21	-2229	44516	43382	42766	41632	41016	43075	41325	458	12650	5000	27040	50	1	9164467	3780	4.14	0.61	12	0.38	9962.00	67137.00	109900	20240709	-62.47	27200	20231113	51.65	109900	-62.47	20240709	30300	36.14	20240125	109900	-62.47	20240709	27200	51.65	20231113	2.09	N	003960	5000	458 억	386271	N	N	1	N	N
108	20241111	140147	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	41050	-1200	5	-2.84	1349180850	32869	123.80	42250	42500	40400	54900	29600	42250	41047.21	4.21	-1863	44516	43382	42766	41632	41016	43075	41325	458	12650	5000	27040	50	1	9164467	3762	4.12	0.61	12	0.36	9962.00	67137.00	109900	20240709	-62.65	27200	20231113	50.92	109900	-62.65	20240709	30300	35.48	20240125	109900	-62.65	20240709	27200	50.92	20231113	2.09	N	003960	5000	458 억	386271	N	N	1	N	N
109	20241111	130146	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	40650	-1600	5	-3.79	1268708700	30905	116.40	42250	42500	40400	54900	29600	42250	41051.89	4.21	-1676	44516	43382	42766	41632	41016	43075	41325	458	12650	5000	27040	50	1	9164467	3725	4.08	0.61	12	0.34	9962.00	67137.00	109900	20240709	-63.01	27200	20231113	49.45	109900	-63.01	20240709	30300	34.16	20240125	109900	-63.01	20240709	27200	49.45	20231113	2.09	N	003960	5000	458 억	386271	N	N	1	N	N
110	20241111	120147	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	40550	-1700	5	-4.02	1137682100	27675	104.24	42250	42500	40400	54900	29600	42250	41108.66	4.21	-1885	44516	43382	42766	41632	41016	43075	41325	458	12650	5000	27040	50	1	9164467	3716	4.07	0.60	12	0.30	9962.00	67137.00	109900	20240709	-63.10	27200	20231113	49.08	109900	-63.10	20240709	30300	33.83	20240125	109900	-63.10	20240709	27200	49.08	20231113	2.09	N	003960	5000	458 억	386271	N	N	1	N	N
111	20241111	110146	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	40550	-1700	5	-4.02	1001908300	24327	91.63	42250	42500	40400	54900	29600	42250	41185.03	4.21	-1705	44516	43382	42766	41632	41016	43075	41325	458	12650	5000	27040	50	1	9164467	3716	4.07	0.60	12	0.27	9962.00	67137.00	109900	20240709	-63.10	27200	20231113	49.08	109900	-63.10	20240709	30300	33.83	20240125	109900	-63.10	20240709	27200	49.08	20231113	2.09	N	003960	5000	458 억	386271	N	N	1	N	N
112	20241111	100145	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	40750	-1500	5	-3.55	719237900	17366	65.41	42250	42500	40700	54900	29600	42250	41416.44	4.21	-2022	44516	43382	42766	41632	41016	43075	41325	458	12650	5000	27040	50	1	9164467	3735	4.09	0.61	12	0.19	9962.00	67137.00	109900	20240709	-62.92	27200	20231113	49.82	109900	-62.92	20240709	30300	34.49	20240125	109900	-62.92	20240709	27200	49.82	20231113	2.09	N	003960	5000	458 억	386271	N	N	1	N	N
113	20241111	090146	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	42200	-50	5	-0.12	17666700	418	1.57	42250	42500	42150	54900	29600	42250	42264.83	4.21	-201	44516	43382	42766	41632	41016	43075	41325	458	12650	5000	27040	50	1	9164467	3867	4.24	0.63	12	0.00	9962.00	67137.00	109900	20240709	-61.60	27200	20231113	55.15	109900	-61.60	20240709	30300	39.27	20240125	109900	-61.60	20240709	27200	55.15	20231113	2.09	N	003960	5000	458 억	386271	N	N	1	N	N
114	20241108	160143	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	42250	-600	5	-1.40	1132918400	26448	99.95	42900	43900	42150	55700	30000	42850	42837.60	4.30	-6905	45550	44200	43500	42150	41450	43850	41800	458	12850	5000	27420	50	1	9164467	3872	4.24	0.63	12	0.29	9962.00	67137.00	109900	20240709	-61.56	27200	20231113	55.33	109900	-61.56	20240709	30300	39.44	20240125	109900	-61.56	20240709	27200	55.33	20231113	2.12	N	003960	5000	458 억	393693	N	N	1	N	N
115	20241108	150147	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	42300	-550	5	-1.28	980440900	22840	86.32	42900	43900	42300	55700	30000	42850	42926.48	4.30	-6123	45550	44200	43500	42150	41450	43850	41800	458	12850	5000	27420	50	1	9164467	3877	4.25	0.63	12	0.25	9962.00	67137.00	109900	20240709	-61.51	27200	20231113	55.51	109900	-61.51	20240709	30300	39.60	20240125	109900	-61.51	20240709	27200	55.51	20231113	2.12	N	003960	5000	458 억	393693	N	N	16	N	N
116	20241108	140145	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	42600	-250	5	-0.58	765204900	17764	67.14	42900	43900	42350	55700	30000	42850	43076.16	4.30	-3302	45550	44200	43500	42150	41450	43850	41800	458	12850	5000	27420	50	1	9164467	3904	4.28	0.63	12	0.19	9962.00	67137.00	109900	20240709	-61.24	27200	20231113	56.62	109900	-61.24	20240709	30300	40.59	20240125	109900	-61.24	20240709	27200	56.62	20231113	2.12	N	003960	5000	458 억	393693	N	N	16	N	N
117	20241108	130146	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	42800	-50	5	-0.12	649430800	15047	56.87	42900	43900	42350	55700	30000	42850	43160.15	4.30	-2537	45550	44200	43500	42150	41450	43850	41800	458	12850	5000	27420	50	1	9164467	3922	4.30	0.64	12	0.16	9962.00	67137.00	109900	20240709	-61.06	27200	20231113	57.35	109900	-61.06	20240709	30300	41.25	20240125	109900	-61.06	20240709	27200	57.35	20231113	2.12	N	003960	5000	458 억	393693	N	N	16	N	N
118	20241108	120147	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	42700	-150	5	-0.35	559454400	12946	48.93	42900	43900	42350	55700	30000	42850	43214.46	4.30	-1440	45550	44200	43500	42150	41450	43850	41800	458	12850	5000	27420	50	1	9164467	3913	4.29	0.64	12	0.14	9962.00	67137.00	109900	20240709	-61.15	27200	20231113	56.99	109900	-61.15	20240709	30300	40.92	20240125	109900	-61.15	20240709	27200	56.99	20231113	2.12	N	003960	5000	458 억	393693	N	N	16	N	N
119	20241108	110148	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	42950	100	2	0.23	394327050	9073	34.29	42900	43900	42850	55700	30000	42850	43461.59	4.30	-884	45550	44200	43500	42150	41450	43850	41800	458	12850	5000	27420	50	1	9164467	3936	4.31	0.64	12	0.10	9962.00	67137.00	109900	20240709	-60.92	27200	20231113	57.90	109900	-60.92	20240709	30300	41.75	20240125	109900	-60.92	20240709	27200	57.90	20231113	2.12	N	003960	5000	458 억	393693	N	N	16	N	N
120	20241108	100147	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	43550	700	2	1.63	284715000	6536	24.70	42900	43900	42900	55700	30000	42850	43561.05	4.30	315	45550	44200	43500	42150	41450	43850	41800	458	12850	5000	27420	50	1	9164467	3991	4.37	0.65	12	0.07	9962.00	67137.00	109900	20240709	-60.37	27200	20231113	60.11	109900	-60.37	20240709	30300	43.73	20240125	109900	-60.37	20240709	27200	60.11	20231113	2.12	N	003960	5000	458 억	393693	N	N	16	N	N
121	20241108	090145	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	43200	350	2	0.82	30825000	717	2.71	42900	43300	42900	55700	30000	42850	42991.63	4.30	94	45550	44200	43500	42150	41450	43850	41800	458	12850	5000	27420	50	1	9164467	3959	4.34	0.64	12	0.01	9962.00	67137.00	109900	20240709	-60.69	27200	20231113	58.82	109900	-60.69	20240709	30300	42.57	20240125	109900	-60.69	20240709	27200	58.82	20231113	2.12	N	003960	5000	458 억	393693	N	N	16	N	N
122	20241107	160145	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	42850	-1350	5	-3.05	1134672000	26240	99.38	44300	44850	42800	57400	30950	44200	43244.52	4.28	1551	46133	45166	44533	43566	42933	44850	43250	458	13200	5000	28280	50	1	9164467	3927	4.30	0.64	12	0.29	9962.00	67137.00	109900	20240709	-61.01	27200	20231113	57.54	109900	-61.01	20240709	30300	41.42	20240125	109900	-61.01	20240709	27200	57.54	20231113	2.05	N	003960	5000	458 억	392313	N	N	16	N	N
123	20241107	150145	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	43150	-1050	5	-2.38	1004672300	23210	87.90	44300	44850	42800	57400	30950	44200	43286.18	4.28	1032	46133	45166	44533	43566	42933	44850	43250	458	13200	5000	28280	50	1	9164467	3954	4.33	0.64	12	0.25	9962.00	67137.00	109900	20240709	-60.74	27200	20231113	58.64	109900	-60.74	20240709	30300	42.41	20240125	109900	-60.74	20240709	27200	58.64	20231113	2.05	N	003960	5000	458 억	392313	N	N	2	N	N
124	20241107	140147	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	43300	-900	5	-2.04	906937300	20949	79.34	44300	44850	42800	57400	30950	44200	43292.63	4.28	1490	46133	45166	44533	43566	42933	44850	43250	458	13200	5000	28280	50	1	9164467	3968	4.35	0.64	12	0.23	9962.00	67137.00	109900	20240709	-60.60	27200	20231113	59.19	109900	-60.60	20240709	30300	42.90	20240125	109900	-60.60	20240709	27200	59.19	20231113	2.05	N	003960	5000	458 억	392313	N	N	2	N	N
125	20241107	130147	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	43500	-700	5	-1.58	836920900	19333	73.22	44300	44850	42800	57400	30950	44200	43289.76	4.28	2174	46133	45166	44533	43566	42933	44850	43250	458	13200	5000	28280	50	1	9164467	3987	4.37	0.65	12	0.21	9962.00	67137.00	109900	20240709	-60.42	27200	20231113	59.93	109900	-60.42	20240709	30300	43.56	20240125	109900	-60.42	20240709	27200	59.93	20231113	2.05	N	003960	5000	458 억	392313	N	N	2	N	N
126	20241107	120146	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	43400	-800	5	-1.81	735868950	17003	64.40	44300	44850	42800	57400	30950	44200	43278.77	4.28	1490	46133	45166	44533	43566	42933	44850	43250	458	13200	5000	28280	50	1	9164467	3977	4.36	0.65	12	0.19	9962.00	67137.00	109900	20240709	-60.51	27200	20231113	59.56	109900	-60.51	20240709	30300	43.23	20240125	109900	-60.51	20240709	27200	59.56	20231113	2.05	N	003960	5000	458 억	392313	N	N	2	N	N
127	20241107	110146	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	42950	-1250	5	-2.83	637824950	14722	55.76	44300	44850	42800	57400	30950	44200	43324.61	4.28	1881	46133	45166	44533	43566	42933	44850	43250	458	13200	5000	28280	50	1	9164467	3936	4.31	0.64	12	0.16	9962.00	67137.00	109900	20240709	-60.92	27200	20231113	57.90	109900	-60.92	20240709	30300	41.75	20240125	109900	-60.92	20240709	27200	57.90	20231113	2.05	N	003960	5000	458 억	392313	N	N	2	N	N
128	20241107	100146	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	43100	-1100	5	-2.49	466252250	10731	40.64	44300	44850	42950	57400	30950	44200	43449.10	4.28	3173	46133	45166	44533	43566	42933	44850	43250	458	13200	5000	28280	50	1	9164467	3950	4.33	0.64	12	0.12	9962.00	67137.00	109900	20240709	-60.78	27200	20231113	58.46	109900	-60.78	20240709	30300	42.24	20240125	109900	-60.78	20240709	27200	58.46	20231113	2.05	N	003960	5000	458 억	392313	N	N	2	N	N
129	20241107	090145	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	44250	50	2	0.11	11403850	257	0.97	44300	44850	44250	57400	30950	44200	44372.96	4.28	-108	46133	45166	44533	43566	42933	44850	43250	458	13200	5000	28280	50	1	9164467	4055	4.44	0.66	12	0.00	9962.00	67137.00	109900	20240709	-59.74	27200	20231113	62.68	109900	-59.74	20240709	30300	46.04	20240125	109900	-59.74	20240709	27200	62.68	20231113	2.05	N	003960	5000	458 억	392313	N	N	2	N	N
130	20241106	160146	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	44200	-300	5	-0.67	1174467550	26352	28.49	44600	45500	43900	57800	31150	44500	44570.06	4.27	1490	49266	46882	45666	43282	42066	46275	42675	458	13300	5000	28480	50	1	9164467	4051	4.44	0.66	12	0.29	9962.00	67137.00	109900	20240709	-59.78	27200	20231113	62.50	109900	-59.78	20240709	30300	45.87	20240125	109900	-59.78	20240709	27200	62.50	20231113	2.21	N	003960	5000	458 억	391159	N	N	2	N	N
131	20241106	150150	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	44350	-150	5	-0.34	1059188950	23746	25.68	44600	45500	43900	57800	31150	44500	44604.94	4.27	1231	49266	46882	45666	43282	42066	46275	42675	458	13300	5000	28480	50	1	9164467	4064	4.45	0.66	12	0.26	9962.00	67137.00	109900	20240709	-59.65	27200	20231113	63.05	109900	-59.65	20240709	30300	46.37	20240125	109900	-59.65	20240709	27200	63.05	20231113	2.21	N	003960	5000	458 억	391159	N	N	4	N	N
132	20241106	140150	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	44550	50	2	0.11	970576850	21745	23.51	44600	45500	43900	57800	31150	44500	44634.48	4.27	850	49266	46882	45666	43282	42066	46275	42675	458	13300	5000	28480	50	1	9164467	4083	4.47	0.66	12	0.24	9962.00	67137.00	109900	20240709	-59.46	27200	20231113	63.79	109900	-59.46	20240709	30300	47.03	20240125	109900	-59.46	20240709	27200	63.79	20231113	2.21	N	003960	5000	458 억	391159	N	N	4	N	N
133	20241106	130148	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	44150	-350	5	-0.79	810913550	18138	19.61	44600	45500	44050	57800	31150	44500	44707.99	4.27	512	49266	46882	45666	43282	42066	46275	42675	458	13300	5000	28480	50	1	9164467	4046	4.43	0.66	12	0.20	9962.00	67137.00	109900	20240709	-59.83	27200	20231113	62.32	109900	-59.83	20240709	30300	45.71	20240125	109900	-59.83	20240709	27200	62.32	20231113	2.21	N	003960	5000	458 억	391159	N	N	4	N	N
134	20241106	120146	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	44600	100	2	0.22	590306500	13155	14.22	44600	45500	44500	57800	31150	44500	44873.17	4.27	-243	49266	46882	45666	43282	42066	46275	42675	458	13300	5000	28480	50	1	9164467	4087	4.48	0.66	12	0.14	9962.00	67137.00	109900	20240709	-59.42	27200	20231113	63.97	109900	-59.42	20240709	30300	47.19	20240125	109900	-59.42	20240709	27200	63.97	20231113	2.21	N	003960	5000	458 억	391159	N	N	4	N	N
135	20241106	110147	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	44600	100	2	0.22	525706950	11711	12.66	44600	45500	44500	57800	31150	44500	44890.01	4.27	-21	49266	46882	45666	43282	42066	46275	42675	458	13300	5000	28480	50	1	9164467	4087	4.48	0.66	12	0.13	9962.00	67137.00	109900	20240709	-59.42	27200	20231113	63.97	109900	-59.42	20240709	30300	47.19	20240125	109900	-59.42	20240709	27200	63.97	20231113	2.21	N	003960	5000	458 억	391159	N	N	4	N	N
136	20241106	100147	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	45150	650	2	1.46	368917950	8205	8.87	44600	45500	44600	57800	31150	44500	44962.58	4.27	304	49266	46882	45666	43282	42066	46275	42675	458	13300	5000	28480	50	1	9164467	4138	4.53	0.67	12	0.09	9962.00	67137.00	109900	20240709	-58.92	27200	20231113	65.99	109900	-58.92	20240709	30300	49.01	20240125	109900	-58.92	20240709	27200	65.99	20231113	2.21	N	003960	5000	458 억	391159	N	N	4	N	N
137	20241106	090146	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	45050	550	2	1.24	29214800	653	0.71	44600	45150	44600	57800	31150	44500	44739.36	4.27	448	49266	46882	45666	43282	42066	46275	42675	458	13300	5000	28480	50	1	9164467	4129	4.52	0.67	12	0.01	9962.00	67137.00	109900	20240709	-59.01	27200	20231113	65.62	109900	-59.01	20240709	30300	48.68	20240125	109900	-59.01	20240709	27200	65.62	20231113	2.21	N	003960	5000	458 억	391159	N	N	4	N	N
138	20241105	160145	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	44500	-850	5	-1.87	4271898500	92328	215.93	45350	48050	44450	58900	31750	45350	46271.18	4.48	-17276	47183	46266	44933	44016	42683	46725	44475	458	13550	5000	29020	50	1	9164467	4078	4.47	0.66	12	1.01	9962.00	67137.00	109900	20240709	-59.51	27000	20231027	64.81	109900	-59.51	20240709	30300	46.86	20240125	109900	-59.51	20240709	27200	63.60	20231113	2.19	N	003960	5000	458 억	410268	N	N	4	N	N
139	20241105	150147	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	45700	350	2	0.77	3659631250	78663	183.97	45350	48050	45100	58900	31750	45350	46522.93	4.48	-17214	47183	46266	44933	44016	42683	46725	44475	458	13550	5000	29020	50	1	9164467	4188	4.59	0.68	12	0.86	9962.00	67137.00	109900	20240709	-58.42	27000	20231027	69.26	109900	-58.42	20240709	30300	50.83	20240125	109900	-58.42	20240709	27200	68.01	20231113	2.19	N	003960	5000	458 억	410268	N	N	30	N	N
140	20241105	140145	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	45400	50	2	0.11	3512532400	75434	176.42	45350	48050	45100	58900	31750	45350	46564.35	4.48	-15790	47183	46266	44933	44016	42683	46725	44475	458	13550	5000	29020	50	1	9164467	4161	4.56	0.68	12	0.82	9962.00	67137.00	109900	20240709	-58.69	27000	20231027	68.15	109900	-58.69	20240709	30300	49.83	20240125	109900	-58.69	20240709	27200	66.91	20231113	2.19	N	003960	5000	458 억	410268	N	N	30	N	N
141	20241105	130145	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	45800	450	2	0.99	3278826500	70309	164.43	45350	48050	45100	58900	31750	45350	46634.56	4.48	-13156	47183	46266	44933	44016	42683	46725	44475	458	13550	5000	29020	50	1	9164467	4197	4.60	0.68	12	0.77	9962.00	67137.00	109900	20240709	-58.33	27000	20231027	69.63	109900	-58.33	20240709	30300	51.16	20240125	109900	-58.33	20240709	27200	68.38	20231113	2.19	N	003960	5000	458 억	410268	N	N	30	N	N
142	20241105	120145	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	45750	400	2	0.88	3177308650	68094	159.25	45350	48050	45100	58900	31750	45350	46660.66	4.48	-12309	47183	46266	44933	44016	42683	46725	44475	458	13550	5000	29020	50	1	9164467	4193	4.59	0.68	12	0.74	9962.00	67137.00	109900	20240709	-58.37	27000	20231027	69.44	109900	-58.37	20240709	30300	50.99	20240125	109900	-58.37	20240709	27200	68.20	20231113	2.19	N	003960	5000	458 억	410268	N	N	30	N	N
143	20241105	110143	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	45550	200	2	0.44	3096533800	66324	155.11	45350	48050	45100	58900	31750	45350	46688.02	4.48	-11822	47183	46266	44933	44016	42683	46725	44475	458	13550	5000	29020	50	1	9164467	4174	4.57	0.68	12	0.72	9962.00	67137.00	109900	20240709	-58.55	27000	20231027	68.70	109900	-58.55	20240709	30300	50.33	20240125	109900	-58.55	20240709	27200	67.46	20231113	2.19	N	003960	5000	458 억	410268	N	N	30	N	N
144	20241105	100144	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	45400	50	2	0.11	2929120200	62643	146.50	45350	48050	45100	58900	31750	45350	46758.98	4.48	-10464	47183	46266	44933	44016	42683	46725	44475	458	13550	5000	29020	50	1	9164467	4161	4.56	0.68	12	0.68	9962.00	67137.00	109900	20240709	-58.69	27000	20231027	68.15	109900	-58.69	20240709	30300	49.83	20240125	109900	-58.69	20240709	27200	66.91	20231113	2.19	N	003960	5000	458 억	410268	N	N	30	N	N
145	20241105	090143	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	46950	1600	2	3.53	252040650	5430	12.70	45350	47200	45300	58900	31750	45350	46416.72	4.48	-1338	47183	46266	44933	44016	42683	46725	44475	458	13550	5000	29020	50	1	9164467	4303	4.71	0.70	12	0.06	9962.00	67137.00	109900	20240709	-57.28	27000	20231027	73.89	109900	-57.28	20240709	30300	54.95	20240125	109900	-57.28	20240709	27200	72.61	20231113	2.19	N	003960	5000	458 억	410268	N	N	30	N	N
146	20241104	160143	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	45350	1650	2	3.78	1925482950	42727	121.20	43700	45850	43600	56800	30600	43700	45064.29	4.38	8824	44433	44066	43433	43066	42433	44250	43250	458	13100	5000	27960	50	1	9164467	4156	4.55	0.68	12	0.47	9962.00	67137.00	109900	20240709	-58.74	27000	20231027	67.96	109900	-58.74	20240709	30300	49.67	20240125	109900	-58.74	20240709	27200	66.73	20231113	2.21	N	003960	5000	458 억	401521	N	N	30	N	N
147	20241104	150146	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	45650	1950	2	4.46	1792081350	39796	112.88	43700	45850	43600	56800	30600	43700	45031.70	4.38	8074	44433	44066	43433	43066	42433	44250	43250	458	13100	5000	27960	50	1	9164467	4184	4.58	0.68	12	0.43	9962.00	67137.00	109900	20240709	-58.46	27000	20231027	69.07	109900	-58.46	20240709	30300	50.66	20240125	109900	-58.46	20240709	27200	67.83	20231113	2.21	N	003960	5000	458 억	401521	N	N	37	N	N
148	20241104	140144	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	45200	1500	2	3.43	1342824800	29889	84.78	43700	45650	43600	56800	30600	43700	44927.06	4.38	2787	44433	44066	43433	43066	42433	44250	43250	458	13100	5000	27960	50	1	9164467	4142	4.54	0.67	12	0.33	9962.00	67137.00	109900	20240709	-58.87	27000	20231027	67.41	109900	-58.87	20240709	30300	49.17	20240125	109900	-58.87	20240709	27200	66.18	20231113	2.21	N	003960	5000	458 억	401521	N	N	37	N	N
149	20241104	130133	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	45150	1450	2	3.32	1176117850	26196	74.31	43700	45650	43600	56800	30600	43700	44896.85	4.38	1530	44433	44066	43433	43066	42433	44250	43250	458	13100	5000	27960	50	1	9164467	4138	4.53	0.67	12	0.29	9962.00	67137.00	109900	20240709	-58.92	27000	20231027	67.22	109900	-58.92	20240709	30300	49.01	20240125	109900	-58.92	20240709	27200	65.99	20231113	2.21	N	003960	5000	458 억	401521	N	N	37	N	N
150	20241104	120142	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	45200	1500	2	3.43	1064000000	23710	67.25	43700	45650	43600	56800	30600	43700	44875.58	4.38	1062	44433	44066	43433	43066	42433	44250	43250	458	13100	5000	27960	50	1	9164467	4142	4.54	0.67	12	0.26	9962.00	67137.00	109900	20240709	-58.87	27000	20231027	67.41	109900	-58.87	20240709	30300	49.17	20240125	109900	-58.87	20240709	27200	66.18	20231113	2.21	N	003960	5000	458 억	401521	N	N	37	N	N
151	20241104	110142	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	44900	1200	2	2.75	724692900	16177	45.89	43700	45650	43600	56800	30600	43700	44797.73	4.38	902	44433	44066	43433	43066	42433	44250	43250	458	13100	5000	27960	50	1	9164467	4115	4.51	0.67	12	0.18	9962.00	67137.00	109900	20240709	-59.14	27000	20231027	66.30	109900	-59.14	20240709	30300	48.18	20240125	109900	-59.14	20240709	27200	65.07	20231113	2.21	N	003960	5000	458 억	401521	N	N	37	N	N
152	20241104	100143	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	45300	1600	2	3.66	507682800	11365	32.24	43700	45650	43600	56800	30600	43700	44670.73	4.38	-386	44433	44066	43433	43066	42433	44250	43250	458	13100	5000	27960	50	1	9164467	4152	4.55	0.67	12	0.12	9962.00	67137.00	109900	20240709	-58.78	27000	20231027	67.78	109900	-58.78	20240709	30300	49.50	20240125	109900	-58.78	20240709	27200	66.54	20231113	2.21	N	003960	5000	458 억	401521	N	N	37	N	N
153	20241104	090142	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	43650	-50	5	-0.11	15215000	348	0.99	43700	44000	43650	56800	30600	43700	43721.26	4.38	-31	44433	44066	43433	43066	42433	44250	43250	458	13100	5000	27960	50	1	9164467	4000	4.38	0.65	12	0.00	9962.00	67137.00	109900	20240709	-60.28	27000	20231027	61.67	109900	-60.28	20240709	30300	44.06	20240125	109900	-60.28	20240709	27200	60.48	20231113	2.21	N	003960	5000	458 억	401521	N	N	37	N	N
154	20241101	160139	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	43700	-150	5	-0.34	1515998150	35168	89.99	43500	43800	42800	57000	30700	43850	43107.08	4.28	9296	46016	44932	44066	42982	42116	45475	43525	458	13150	5000	28060	50	1	9164467	4005	4.39	0.65	12	0.38	9962.00	67137.00	109900	20240709	-60.24	27000	20231025	61.85	109900	-60.24	20240709	30300	44.22	20240125	109900	-60.24	20240709	27200	60.66	20231113	2.20	N	003960	5000	458 억	391842	N	N	37	N	N
155	20241101	150143	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	43650	-200	5	-0.46	1482515250	34401	88.03	43500	43800	42800	57000	30700	43850	43095.12	4.28	9105	46016	44932	44066	42982	42116	45475	43525	458	13150	5000	28060	50	1	9164467	4000	4.38	0.65	12	0.38	9962.00	67137.00	109900	20240709	-60.28	27000	20231025	61.67	109900	-60.28	20240709	30300	44.06	20240125	109900	-60.28	20240709	27200	60.48	20231113	2.20	N	003960	5000	458 억	391842	N	N	255	N	N
156	20241101	140143	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	43500	-350	5	-0.80	1403065650	32576	83.36	43500	43800	42800	57000	30700	43850	43070.53	4.28	8586	46016	44932	44066	42982	42116	45475	43525	458	13150	5000	28060	50	1	9164467	3987	4.37	0.65	12	0.36	9962.00	67137.00	109900	20240709	-60.42	27000	20231025	61.11	109900	-60.42	20240709	30300	43.56	20240125	109900	-60.42	20240709	27200	59.93	20231113	2.20	N	003960	5000	458 억	391842	N	N	255	N	N
157	20241101	130148	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	43050	-800	5	-1.82	1229936600	28576	73.13	43500	43800	42800	57000	30700	43850	43040.89	4.28	8724	46016	44932	44066	42982	42116	45475	43525	458	13150	5000	28060	50	1	9164467	3945	4.32	0.64	12	0.31	9962.00	67137.00	109900	20240709	-60.83	27000	20231025	59.44	109900	-60.83	20240709	30300	42.08	20240125	109900	-60.83	20240709	27200	58.27	20231113	2.20	N	003960	5000	458 억	391842	N	N	255	N	N
158	20241101	120148	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	43100	-750	5	-1.71	1151770650	26758	68.47	43500	43800	42800	57000	30700	43850	43043.97	4.28	8188	46016	44932	44066	42982	42116	45475	43525	458	13150	5000	28060	50	1	9164467	3950	4.33	0.64	12	0.29	9962.00	67137.00	109900	20240709	-60.78	27000	20231025	59.63	109900	-60.78	20240709	30300	42.24	20240125	109900	-60.78	20240709	27200	58.46	20231113	2.20	N	003960	5000	458 억	391842	N	N	255	N	N
159	20241101	110148	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	42950	-900	5	-2.05	1089748300	25314	64.78	43500	43800	42850	57000	30700	43850	43049.23	4.28	7876	46016	44932	44066	42982	42116	45475	43525	458	13150	5000	28060	50	1	9164467	3936	4.31	0.64	12	0.28	9962.00	67137.00	109900	20240709	-60.92	27000	20231025	59.07	109900	-60.92	20240709	30300	41.75	20240125	109900	-60.92	20240709	27200	57.90	20231113	2.20	N	003960	5000	458 억	391842	N	N	255	N	N
160	20241101	100148	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	43000	-850	5	-1.94	568349750	13187	33.75	43500	43800	42950	57000	30700	43850	43099.25	4.28	1861	46016	44932	44066	42982	42116	45475	43525	458	13150	5000	28060	50	1	9164467	3941	4.32	0.64	12	0.14	9962.00	67137.00	109900	20240709	-60.87	27000	20231025	59.26	109900	-60.87	20240709	30300	41.91	20240125	109900	-60.87	20240709	27200	58.09	20231113	2.20	N	003960	5000	458 억	391842	N	N	255	N	N
161	20241101	090148	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	43400	-450	5	-1.03	21441150	492	1.26	43500	43800	43400	57000	30700	43850	43579.57	4.28	-22	46016	44932	44066	42982	42116	45475	43525	458	13150	5000	28060	50	1	9164467	3977	4.36	0.65	12	0.01	9962.00	67137.00	109900	20240709	-60.51	27000	20231025	60.74	109900	-60.51	20240709	30300	43.23	20240125	109900	-60.51	20240709	27200	59.56	20231113	2.20	N	003960	5000	458 억	391842	N	N	255	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History