KissMeData/004370/price/prices-20231001.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

Files

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

62 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	20231031	160156	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	444500	-500	5	-0.11	5874265000	13158	178.37	448500	454000	440500	578000	311500	445000	446442.04	19.18	0	731	453666	449332	441666	437332	429666	451500	439500	304	133000	5000	347100	500	1	6082642	27037	23.28	1.13	12	0.22	19091.00	392090.00	500000	20231010	-11.10	298000	20221031	49.16	500000	-11.10	20231010	324000	37.19	20230203	500000	-11.10	20231010	298000	49.16	20221031	0.13	Y	004370	5000	304 억	1166448	N	N	1693	N	N
3	20231031	150158	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	445000	0	3	0.00	5020491000	11238	152.34	448500	454000	440500	578000	311500	445000	446742.39	19.18	0	760	453666	449332	441666	437332	429666	451500	439500	304	133000	5000	347100	500	1	6082642	27068	23.31	1.13	12	0.18	19091.00	392090.00	500000	20231010	-11.00	298000	20221031	49.33	500000	-11.00	20231010	324000	37.35	20230203	500000	-11.00	20231010	298000	49.33	20221031	0.13	Y	004370	5000	304 억	1166448	N	N	1006	N	N
4	20231031	140201	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	443500	-1500	5	-0.34	3976944500	8891	120.52	448500	454000	440500	578000	311500	445000	447300.02	19.18	0	830	453666	449332	441666	437332	429666	451500	439500	304	133000	5000	347100	500	1	6082642	26977	23.23	1.13	12	0.15	19091.00	392090.00	500000	20231010	-11.30	298000	20221031	48.83	500000	-11.30	20231010	324000	36.88	20230203	500000	-11.30	20231010	298000	48.83	20221031	0.13	Y	004370	5000	304 억	1166448	N	N	1006	N	N
5	20231031	130158	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	443500	-1500	5	-0.34	3230050000	7201	97.61	448500	454000	442000	578000	311500	445000	448555.76	19.18	0	287	453666	449332	441666	437332	429666	451500	439500	304	133000	5000	347100	500	1	6082642	26977	23.23	1.13	12	0.12	19091.00	392090.00	500000	20231010	-11.30	298000	20221031	48.83	500000	-11.30	20231010	324000	36.88	20230203	500000	-11.30	20231010	298000	48.83	20221031	0.13	Y	004370	5000	304 억	1166448	N	N	1006	N	N
6	20231031	120158	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	449000	4000	2	0.90	2442592500	5431	73.62	448500	454000	445500	578000	311500	445000	449750.05	19.18	0	128	453666	449332	441666	437332	429666	451500	439500	304	133000	5000	347100	500	1	6082642	27311	23.52	1.15	12	0.09	19091.00	392090.00	500000	20231010	-10.20	298000	20221031	50.67	500000	-10.20	20231010	324000	38.58	20230203	500000	-10.20	20231010	298000	50.67	20221031	0.13	Y	004370	5000	304 억	1166448	N	N	1006	N	N
7	20231031	110200	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	448000	3000	2	0.67	2090672000	4646	62.98	448500	454000	445500	578000	311500	445000	449993.97	19.18	0	157	453666	449332	441666	437332	429666	451500	439500	304	133000	5000	347100	500	1	6082642	27250	23.47	1.14	12	0.08	19091.00	392090.00	500000	20231010	-10.40	298000	20221031	50.34	500000	-10.40	20231010	324000	38.27	20230203	500000	-10.40	20231010	298000	50.34	20221031	0.13	Y	004370	5000	304 억	1166448	N	N	1006	N	N
8	20231031	100159	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	449000	4000	2	0.90	1477064000	3280	44.46	448500	454000	445500	578000	311500	445000	450324.39	19.18	0	171	453666	449332	441666	437332	429666	451500	439500	304	133000	5000	347100	500	1	6082642	27311	23.52	1.15	12	0.05	19091.00	392090.00	500000	20231010	-10.20	298000	20221031	50.67	500000	-10.20	20231010	324000	38.58	20230203	500000	-10.20	20231010	298000	50.67	20221031	0.13	Y	004370	5000	304 억	1166448	N	N	1006	N	N
9	20231031	090158	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	447000	2000	2	0.45	58674000	131	1.78	448500	448500	446500	578000	311500	445000	447893.13	19.18	0	2	453666	449332	441666	437332	429666	451500	439500	304	133000	5000	347100	500	1	6082642	27189	23.41	1.14	12	0.00	19091.00	392090.00	500000	20231010	-10.60	298000	20221031	50.00	500000	-10.60	20231010	324000	37.96	20230203	500000	-10.60	20231010	298000	50.00	20221031	0.13	Y	004370	5000	304 억	1166448	N	N	1006	N	N
10	20231030	160156	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	445000	4500	2	1.02	3266383500	7369	66.62	440500	446000	434000	572000	308500	440500	443259.60	19.15	0	-55	456166	448332	442166	434332	428166	445250	431250	304	131500	5000	343590	500	1	6082642	27068	23.31	1.13	12	0.12	19091.00	392090.00	500000	20231010	-11.00	296500	20221026	50.08	500000	-11.00	20231010	324000	37.35	20230203	500000	-11.00	20231010	298000	49.33	20221031	0.14	Y	004370	5000	304 억	1165017	N	N	1006	N	N
11	20231030	150155	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	445500	5000	2	1.14	2501776000	5651	51.08	440500	446000	434000	572000	308500	440500	442713.86	19.15	0	472	456166	448332	442166	434332	428166	445250	431250	304	131500	5000	343590	500	1	6082642	27098	23.34	1.14	12	0.09	19091.00	392090.00	500000	20231010	-10.90	296500	20221026	50.25	500000	-10.90	20231010	324000	37.50	20230203	500000	-10.90	20231010	298000	49.50	20221031	0.14	Y	004370	5000	304 억	1165017	N	N	1493	N	N
12	20231030	140154	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	444500	4000	2	0.91	2156893000	4875	44.07	440500	446000	434000	572000	308500	440500	442439.59	19.15	0	629	456166	448332	442166	434332	428166	445250	431250	304	131500	5000	343590	500	1	6082642	27037	23.28	1.13	12	0.08	19091.00	392090.00	500000	20231010	-11.10	296500	20221026	49.92	500000	-11.10	20231010	324000	37.19	20230203	500000	-11.10	20231010	298000	49.16	20221031	0.14	Y	004370	5000	304 억	1165017	N	N	1493	N	N
13	20231030	130154	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	444000	3500	2	0.79	1747560000	3954	35.74	440500	446000	434000	572000	308500	440500	441972.69	19.15	0	621	456166	448332	442166	434332	428166	445250	431250	304	131500	5000	343590	500	1	6082642	27007	23.26	1.13	12	0.07	19091.00	392090.00	500000	20231010	-11.20	296500	20221026	49.75	500000	-11.20	20231010	324000	37.04	20230203	500000	-11.20	20231010	298000	48.99	20221031	0.14	Y	004370	5000	304 억	1165017	N	N	1493	N	N
14	20231030	120153	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	442000	1500	2	0.34	1428020000	3232	29.22	440500	446000	434000	572000	308500	440500	441837.87	19.15	0	398	456166	448332	442166	434332	428166	445250	431250	304	131500	5000	343590	500	1	6082642	26885	23.15	1.13	12	0.05	19091.00	392090.00	500000	20231010	-11.60	296500	20221026	49.07	500000	-11.60	20231010	324000	36.42	20230203	500000	-11.60	20231010	298000	48.32	20221031	0.14	Y	004370	5000	304 억	1165017	N	N	1493	N	N
15	20231030	110153	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	444000	3500	2	0.79	1081332500	2451	22.16	440500	446000	434000	572000	308500	440500	441180.13	19.15	0	388	456166	448332	442166	434332	428166	445250	431250	304	131500	5000	343590	500	1	6082642	27007	23.26	1.13	12	0.04	19091.00	392090.00	500000	20231010	-11.20	296500	20221026	49.75	500000	-11.20	20231010	324000	37.04	20230203	500000	-11.20	20231010	298000	48.99	20221031	0.14	Y	004370	5000	304 억	1165017	N	N	1493	N	N
16	20231030	100153	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	443000	2500	2	0.57	726572500	1651	14.92	440500	443500	434000	572000	308500	440500	440080.25	19.15	0	229	456166	448332	442166	434332	428166	445250	431250	304	131500	5000	343590	500	1	6082642	26946	23.20	1.13	12	0.03	19091.00	392090.00	500000	20231010	-11.40	296500	20221026	49.41	500000	-11.40	20231010	324000	36.73	20230203	500000	-11.40	20231010	298000	48.66	20221031	0.14	Y	004370	5000	304 억	1165017	N	N	1493	N	N
17	20231030	090152	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	438000	-2500	5	-0.57	77830000	177	1.60	440500	440500	438000	572000	308500	440500	439717.51	19.15	0	15	456166	448332	442166	434332	428166	445250	431250	304	131500	5000	343590	500	1	6082642	26642	22.94	1.12	12	0.00	19091.00	392090.00	500000	20231010	-12.40	296500	20221026	47.72	500000	-12.40	20231010	324000	35.19	20230203	500000	-12.40	20231010	298000	46.98	20221031	0.14	Y	004370	5000	304 억	1165017	N	N	1493	N	N
18	20231027	150154	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	440000	-2000	5	-0.45	4502563000	10194	63.95	449500	450000	436000	574000	309500	442000	441687.56	19.15	0	-213	458666	450332	445166	436832	431666	447750	434250	304	132000	5000	344760	500	1	6082642	26764	23.05	1.12	12	0.17	19091.00	392090.00	500000	20231010	-12.00	293500	20221025	49.91	500000	-12.00	20231010	324000	35.80	20230203	500000	-12.00	20231010	298000	47.65	20221031	0.15	Y	004370	5000	304 억	1164645	N	N	2438	N	N
19	20231027	140154	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	439000	-3000	5	-0.68	3747374500	8475	53.16	449500	450000	436000	574000	309500	442000	442168.08	19.15	0	-326	458666	450332	445166	436832	431666	447750	434250	304	132000	5000	344760	500	1	6082642	26703	23.00	1.12	12	0.14	19091.00	392090.00	500000	20231010	-12.20	293500	20221025	49.57	500000	-12.20	20231010	324000	35.49	20230203	500000	-12.20	20231010	298000	47.32	20221031	0.15	Y	004370	5000	304 억	1164645	N	N	2438	N	N
20	20231027	130152	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	438500	-3500	5	-0.79	2874748000	6485	40.68	449500	450000	436000	574000	309500	442000	443291.90	19.15	0	-731	458666	450332	445166	436832	431666	447750	434250	304	132000	5000	344760	500	1	6082642	26672	22.97	1.12	12	0.11	19091.00	392090.00	500000	20231010	-12.30	293500	20221025	49.40	500000	-12.30	20231010	324000	35.34	20230203	500000	-12.30	20231010	298000	47.15	20221031	0.15	Y	004370	5000	304 억	1164645	N	N	2438	N	N
21	20231027	120153	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	440500	-1500	5	-0.34	2334913500	5257	32.98	449500	450000	436000	574000	309500	442000	444153.22	19.15	0	-376	458666	450332	445166	436832	431666	447750	434250	304	132000	5000	344760	500	1	6082642	26794	23.07	1.12	12	0.09	19091.00	392090.00	500000	20231010	-11.90	293500	20221025	50.09	500000	-11.90	20231010	324000	35.96	20230203	500000	-11.90	20231010	298000	47.82	20221031	0.15	Y	004370	5000	304 억	1164645	N	N	2438	N	N
22	20231027	110154	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	444000	2000	2	0.45	1726063000	3881	24.35	449500	450000	436000	574000	309500	442000	444746.97	19.15	0	-245	458666	450332	445166	436832	431666	447750	434250	304	132000	5000	344760	500	1	6082642	27007	23.26	1.13	12	0.06	19091.00	392090.00	500000	20231010	-11.20	293500	20221025	51.28	500000	-11.20	20231010	324000	37.04	20230203	500000	-11.20	20231010	298000	48.99	20221031	0.15	Y	004370	5000	304 억	1164645	N	N	2438	N	N
23	20231027	100153	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	443000	1000	2	0.23	1323846500	2973	18.65	449500	450000	436000	574000	309500	442000	445289.77	19.15	0	-208	458666	450332	445166	436832	431666	447750	434250	304	132000	5000	344760	500	1	6082642	26946	23.20	1.13	12	0.05	19091.00	392090.00	500000	20231010	-11.40	293500	20221025	50.94	500000	-11.40	20231010	324000	36.73	20230203	500000	-11.40	20231010	298000	48.66	20221031	0.15	Y	004370	5000	304 억	1164645	N	N	2438	N	N
24	20231027	090153	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	445000	3000	2	0.68	133137500	298	1.87	449500	450000	436000	574000	309500	442000	446770.13	19.15	0	45	458666	450332	445166	436832	431666	447750	434250	304	132000	5000	344760	500	1	6082642	27068	23.31	1.13	12	0.00	19091.00	392090.00	500000	20231010	-11.00	293500	20221025	51.62	500000	-11.00	20231010	324000	37.35	20230203	500000	-11.00	20231010	298000	49.33	20221031	0.15	Y	004370	5000	304 억	1164645	N	N	2438	N	N
25	20231026	160151	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	442000	-2000	5	-0.45	7071952000	15898	99.98	446500	453500	440000	577000	311000	444000	444833.76	19.21	0	-3118	459666	451832	444166	436332	428666	455750	440250	304	133000	5000	346320	500	1	6082642	26885	23.15	1.13	12	0.26	19091.00	392090.00	500000	20231010	-11.60	293500	20221024	50.60	500000	-11.60	20231010	324000	36.42	20230203	500000	-11.60	20231010	296500	49.07	20221026	0.14	Y	004370	5000	304 억	1168631	N	N	2438	N	N
26	20231026	150152	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	443500	-500	5	-0.11	6509183500	14626	91.98	446500	453500	440000	577000	311000	444000	445042.52	19.21	0	-3279	459666	451832	444166	436332	428666	455750	440250	304	133000	5000	346320	500	1	6082642	26977	23.23	1.13	12	0.24	19091.00	392090.00	500000	20231010	-11.30	293500	20221024	51.11	500000	-11.30	20231010	324000	36.88	20230203	500000	-11.30	20231010	296500	49.58	20221026	0.14	Y	004370	5000	304 억	1168631	N	N	2041	N	N
27	20231026	140151	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	444500	500	2	0.11	5475046500	12296	77.33	446500	453500	440000	577000	311000	444000	445271.36	19.21	0	-2514	459666	451832	444166	436332	428666	455750	440250	304	133000	5000	346320	500	1	6082642	27037	23.28	1.13	12	0.20	19091.00	392090.00	500000	20231010	-11.10	293500	20221024	51.45	500000	-11.10	20231010	324000	37.19	20230203	500000	-11.10	20231010	296500	49.92	20221026	0.14	Y	004370	5000	304 억	1168631	N	N	2041	N	N
28	20231026	130151	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	446500	2500	2	0.56	4613698000	10361	65.16	446500	453500	440000	577000	311000	444000	445295.66	19.21	0	-2163	459666	451832	444166	436332	428666	455750	440250	304	133000	5000	346320	500	1	6082642	27159	23.39	1.14	12	0.17	19091.00	392090.00	500000	20231010	-10.70	293500	20221024	52.13	500000	-10.70	20231010	324000	37.81	20230203	500000	-10.70	20231010	296500	50.59	20221026	0.14	Y	004370	5000	304 억	1168631	N	N	2041	N	N
29	20231026	120151	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	444000	0	3	0.00	3847111000	8640	54.34	446500	453500	440000	577000	311000	444000	445268.65	19.21	0	-1964	459666	451832	444166	436332	428666	455750	440250	304	133000	5000	346320	500	1	6082642	27007	23.26	1.13	12	0.14	19091.00	392090.00	500000	20231010	-11.20	293500	20221024	51.28	500000	-11.20	20231010	324000	37.04	20230203	500000	-11.20	20231010	296500	49.75	20221026	0.14	Y	004370	5000	304 억	1168631	N	N	2041	N	N
30	20231026	110153	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	443000	-1000	5	-0.23	3098866000	6956	43.75	446500	453500	440000	577000	311000	444000	445497.12	19.21	0	-1253	459666	451832	444166	436332	428666	455750	440250	304	133000	5000	346320	500	1	6082642	26946	23.20	1.13	12	0.11	19091.00	392090.00	500000	20231010	-11.40	293500	20221024	50.94	500000	-11.40	20231010	324000	36.73	20230203	500000	-11.40	20231010	296500	49.41	20221026	0.14	Y	004370	5000	304 억	1168631	N	N	2041	N	N
31	20231026	100152	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	443000	-1000	5	-0.23	2351954500	5269	33.14	446500	453500	441500	577000	311000	444000	446379.49	19.21	0	-891	459666	451832	444166	436332	428666	455750	440250	304	133000	5000	346320	500	1	6082642	26946	23.20	1.13	12	0.09	19091.00	392090.00	500000	20231010	-11.40	293500	20221024	50.94	500000	-11.40	20231010	324000	36.73	20230203	500000	-11.40	20231010	296500	49.41	20221026	0.14	Y	004370	5000	304 억	1168631	N	N	2041	N	N
32	20231026	090151	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	443000	-1000	5	-0.23	157153500	353	2.22	446500	447000	442000	577000	311000	444000	445221.74	19.21	0	-134	459666	451832	444166	436332	428666	455750	440250	304	133000	5000	346320	500	1	6082642	26946	23.20	1.13	12	0.01	19091.00	392090.00	500000	20231010	-11.40	293500	20221024	50.94	500000	-11.40	20231010	324000	36.73	20230203	500000	-11.40	20231010	296500	49.41	20221026	0.14	Y	004370	5000	304 억	1168631	N	N	2041	N	N
33	20231025	160152	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	444000	6500	2	1.49	7065237000	15857	110.30	438000	452000	436500	568000	306500	437500	445559.99	19.15	0	2248	447833	442666	436833	431666	425833	439750	428750	304	130500	5000	341250	500	1	6082642	27007	23.26	1.13	12	0.26	19091.00	392090.00	500000	20231010	-11.20	289000	20221021	53.63	500000	-11.20	20231010	324000	37.04	20230203	500000	-11.20	20231010	293500	51.28	20221025	0.15	Y	004370	5000	304 억	1164947	N	N	2041	N	N
34	20231025	150152	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	443000	5500	2	1.26	6628767000	14873	103.46	438000	452000	436500	568000	306500	437500	445691.32	19.15	0	2257	447833	442666	436833	431666	425833	439750	428750	304	130500	5000	341250	500	1	6082642	26946	23.20	1.13	12	0.24	19091.00	392090.00	500000	20231010	-11.40	289000	20221021	53.29	500000	-11.40	20231010	324000	36.73	20230203	500000	-11.40	20231010	293500	50.94	20221025	0.15	Y	004370	5000	304 억	1164947	N	N	2028	N	N
35	20231025	140151	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	444500	7000	2	1.60	5396605500	12094	84.13	438000	452000	436500	568000	306500	437500	446221.72	19.15	0	1030	447833	442666	436833	431666	425833	439750	428750	304	130500	5000	341250	500	1	6082642	27037	23.28	1.13	12	0.20	19091.00	392090.00	500000	20231010	-11.10	289000	20221021	53.81	500000	-11.10	20231010	324000	37.19	20230203	500000	-11.10	20231010	293500	51.45	20221025	0.15	Y	004370	5000	304 억	1164947	N	N	2028	N	N
36	20231025	130153	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	447500	10000	2	2.29	4734748000	10612	73.82	438000	452000	436500	568000	306500	437500	446169.24	19.15	0	1019	447833	442666	436833	431666	425833	439750	428750	304	130500	5000	341250	500	1	6082642	27220	23.44	1.14	12	0.17	19091.00	392090.00	500000	20231010	-10.50	289000	20221021	54.84	500000	-10.50	20231010	324000	38.12	20230203	500000	-10.50	20231010	293500	52.47	20221025	0.15	Y	004370	5000	304 억	1164947	N	N	2028	N	N
37	20231025	120152	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	446500	9000	2	2.06	4189826000	9392	65.33	438000	452000	436500	568000	306500	437500	446105.83	19.15	0	942	447833	442666	436833	431666	425833	439750	428750	304	130500	5000	341250	500	1	6082642	27159	23.39	1.14	12	0.15	19091.00	392090.00	500000	20231010	-10.70	289000	20221021	54.50	500000	-10.70	20231010	324000	37.81	20230203	500000	-10.70	20231010	293500	52.13	20221025	0.15	Y	004370	5000	304 억	1164947	N	N	2028	N	N
38	20231025	110151	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	446500	9000	2	2.06	3157268500	7064	49.14	438000	452000	436500	568000	306500	437500	446951.94	19.15	0	780	447833	442666	436833	431666	425833	439750	428750	304	130500	5000	341250	500	1	6082642	27159	23.39	1.14	12	0.12	19091.00	392090.00	500000	20231010	-10.70	289000	20221021	54.50	500000	-10.70	20231010	324000	37.81	20230203	500000	-10.70	20231010	293500	52.13	20221025	0.15	Y	004370	5000	304 억	1164947	N	N	2028	N	N
39	20231025	100151	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	451000	13500	2	3.09	2097120500	4702	32.71	438000	452000	436500	568000	306500	437500	446006.06	19.15	0	1041	447833	442666	436833	431666	425833	439750	428750	304	130500	5000	341250	500	1	6082642	27433	23.62	1.15	12	0.08	19091.00	392090.00	500000	20231010	-9.80	289000	20221021	56.06	500000	-9.80	20231010	324000	39.20	20230203	500000	-9.80	20231010	293500	53.66	20221025	0.15	Y	004370	5000	304 억	1164947	N	N	2028	N	N
40	20231025	090151	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	438000	500	2	0.11	44651500	102	0.71	438000	439500	437000	568000	306500	437500	437759.80	19.15	0	20	447833	442666	436833	431666	425833	439750	428750	304	130500	5000	341250	500	1	6082642	26642	22.94	1.12	12	0.00	19091.00	392090.00	500000	20231010	-12.40	289000	20221021	51.56	500000	-12.40	20231010	324000	35.19	20230203	500000	-12.40	20231010	293500	49.23	20221025	0.15	Y	004370	5000	304 억	1164947	N	N	2028	N	N
41	20231024	160149	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	437500	3000	2	0.69	6255091500	14356	90.05	439000	442000	431000	564000	304500	434500	435712.45	19.16	5	741	444500	439500	435000	430000	425500	437250	427750	304	129500	5000	338910	500	1	6082642	26612	22.92	1.12	12	0.24	19091.00	392090.00	500000	20231010	-12.50	288500	20221020	51.65	500000	-12.50	20231010	324000	35.03	20230203	500000	-12.50	20231010	293500	49.06	20221024	0.14	Y	004370	5000	304 억	1165299	N	N	2028	N	N
42	20231024	150151	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	437000	2500	2	0.58	5179329500	11898	74.63	439000	442000	431000	564000	304500	434500	435310.93	19.16	5	342	444500	439500	435000	430000	425500	437250	427750	304	129500	5000	338910	500	1	6082642	26581	22.89	1.11	12	0.20	19091.00	392090.00	500000	20231010	-12.60	288500	20221020	51.47	500000	-12.60	20231010	324000	34.88	20230203	500000	-12.60	20231010	293500	48.89	20221024	0.14	Y	004370	5000	304 억	1165299	N	N	1431	N	N
43	20231024	140149	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	437500	3000	2	0.69	4200923000	9655	60.56	439000	442000	431000	564000	304500	434500	435103.37	19.16	5	6	444500	439500	435000	430000	425500	437250	427750	304	129500	5000	338910	500	1	6082642	26612	22.92	1.12	12	0.16	19091.00	392090.00	500000	20231010	-12.50	288500	20221020	51.65	500000	-12.50	20231010	324000	35.03	20230203	500000	-12.50	20231010	293500	49.06	20221024	0.14	Y	004370	5000	304 억	1165299	N	N	1431	N	N
44	20231024	130152	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	434000	-500	5	-0.12	3524762000	8104	50.83	439000	442000	431000	564000	304500	434500	434941.02	19.16	5	15	444500	439500	435000	430000	425500	437250	427750	304	129500	5000	338910	500	1	6082642	26399	22.73	1.11	12	0.13	19091.00	392090.00	500000	20231010	-13.20	288500	20221020	50.43	500000	-13.20	20231010	324000	33.95	20230203	500000	-13.20	20231010	293500	47.87	20221024	0.14	Y	004370	5000	304 억	1165299	N	N	1431	N	N
45	20231024	120150	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	436500	2000	2	0.46	2794303500	6425	40.30	439000	442000	431000	564000	304500	434500	434911.05	19.16	5	-137	444500	439500	435000	430000	425500	437250	427750	304	129500	5000	338910	500	1	6082642	26551	22.86	1.11	12	0.11	19091.00	392090.00	500000	20231010	-12.70	288500	20221020	51.30	500000	-12.70	20231010	324000	34.72	20230203	500000	-12.70	20231010	293500	48.72	20221024	0.14	Y	004370	5000	304 억	1165299	N	N	1431	N	N
46	20231024	110150	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	432000	-2500	5	-0.58	2187412500	5030	31.55	439000	442000	431000	564000	304500	434500	434873.26	19.16	5	-253	444500	439500	435000	430000	425500	437250	427750	304	129500	5000	338910	500	1	6082642	26277	22.63	1.10	12	0.08	19091.00	392090.00	500000	20231010	-13.60	288500	20221020	49.74	500000	-13.60	20231010	324000	33.33	20230203	500000	-13.60	20231010	293500	47.19	20221024	0.14	Y	004370	5000	304 억	1165299	N	N	1431	N	N
47	20231024	100150	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	433000	-1500	5	-0.35	1467759500	3371	21.14	439000	442000	431000	564000	304500	434500	435407.74	19.16	5	-207	444500	439500	435000	430000	425500	437250	427750	304	129500	5000	338910	500	1	6082642	26338	22.68	1.10	12	0.06	19091.00	392090.00	500000	20231010	-13.40	288500	20221020	50.09	500000	-13.40	20231010	324000	33.64	20230203	500000	-13.40	20231010	293500	47.53	20221024	0.14	Y	004370	5000	304 억	1165299	N	N	1431	N	N
48	20231024	090150	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	438500	4000	2	0.92	123776500	282	1.77	439000	440000	438000	564000	304500	434500	438923.76	19.16	5	-20	444500	439500	435000	430000	425500	437250	427750	304	129500	5000	338910	500	1	6082642	26672	22.97	1.12	12	0.00	19091.00	392090.00	500000	20231010	-12.30	288500	20221020	51.99	500000	-12.30	20231010	324000	35.34	20230203	500000	-12.30	20231010	293500	49.40	20221024	0.14	Y	004370	5000	304 억	1165299	N	N	1431	N	N
49	20231023	160149	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	434500	4000	2	0.93	6940293500	15925	72.86	437000	440000	430500	559000	301500	430500	435811.87	19.12	0	140	446833	438666	432833	424666	418833	435750	421750	304	128500	5000	335790	500	1	6082642	26429	22.76	1.11	12	0.26	19091.00	392090.00	500000	20231010	-13.10	288500	20221020	50.61	500000	-13.10	20231010	324000	34.10	20230203	500000	-13.10	20231010	293500	48.04	20221024	0.14	Y	004370	5000	304 억	1162972	N	N	1431	N	N
50	20231023	150148	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	435000	4500	2	1.05	6092424000	13975	63.94	437000	440000	430500	559000	301500	430500	435951.63	19.12	0	452	446833	438666	432833	424666	418833	435750	421750	304	128500	5000	335790	500	1	6082642	26459	22.79	1.11	12	0.23	19091.00	392090.00	500000	20231010	-13.00	288500	20221020	50.78	500000	-13.00	20231010	324000	34.26	20230203	500000	-13.00	20231010	293500	48.21	20221024	0.14	Y	004370	5000	304 억	1162972	N	N	882	N	N
51	20231023	140148	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	434000	3500	2	0.81	5051693500	11579	52.98	437000	440000	430500	559000	301500	430500	436280.64	19.12	0	693	446833	438666	432833	424666	418833	435750	421750	304	128500	5000	335790	500	1	6082642	26399	22.73	1.11	12	0.19	19091.00	392090.00	500000	20231010	-13.20	288500	20221020	50.43	500000	-13.20	20231010	324000	33.95	20230203	500000	-13.20	20231010	293500	47.87	20221024	0.14	Y	004370	5000	304 억	1162972	N	N	882	N	N
52	20231023	130150	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	435000	4500	2	1.05	4060444500	9296	42.53	437000	440000	430500	559000	301500	430500	436794.80	19.12	0	476	446833	438666	432833	424666	418833	435750	421750	304	128500	5000	335790	500	1	6082642	26459	22.79	1.11	12	0.15	19091.00	392090.00	500000	20231010	-13.00	288500	20221020	50.78	500000	-13.00	20231010	324000	34.26	20230203	500000	-13.00	20231010	293500	48.21	20221024	0.14	Y	004370	5000	304 억	1162972	N	N	882	N	N
53	20231023	120148	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	437000	6500	2	1.51	3010108500	6893	31.54	437000	440000	430500	559000	301500	430500	436690.63	19.12	0	272	446833	438666	432833	424666	418833	435750	421750	304	128500	5000	335790	500	1	6082642	26581	22.89	1.11	12	0.11	19091.00	392090.00	500000	20231010	-12.60	288500	20221020	51.47	500000	-12.60	20231010	324000	34.88	20230203	500000	-12.60	20231010	293500	48.89	20221024	0.14	Y	004370	5000	304 억	1162972	N	N	882	N	N
54	20231023	110149	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	438500	8000	2	1.86	2345275000	5372	24.58	437000	440000	430500	559000	301500	430500	436573.90	19.12	0	329	446833	438666	432833	424666	418833	435750	421750	304	128500	5000	335790	500	1	6082642	26672	22.97	1.12	12	0.09	19091.00	392090.00	500000	20231010	-12.30	288500	20221020	51.99	500000	-12.30	20231010	324000	35.34	20230203	500000	-12.30	20231010	293500	49.40	20221024	0.14	Y	004370	5000	304 억	1162972	N	N	882	N	N
55	20231023	100148	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	438500	8000	2	1.86	1540390000	3529	16.15	437000	440000	430500	559000	301500	430500	436494.76	19.12	0	443	446833	438666	432833	424666	418833	435750	421750	304	128500	5000	335790	500	1	6082642	26672	22.97	1.12	12	0.06	19091.00	392090.00	500000	20231010	-12.30	288500	20221020	51.99	500000	-12.30	20231010	324000	35.34	20230203	500000	-12.30	20231010	293500	49.40	20221024	0.14	Y	004370	5000	304 억	1162972	N	N	882	N	N
56	20231023	090150	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	438000	7500	2	1.74	99745500	228	1.04	437000	438000	435500	559000	301500	430500	437480.26	19.12	0	90	446833	438666	432833	424666	418833	435750	421750	304	128500	5000	335790	500	1	6082642	26642	22.94	1.12	12	0.00	19091.00	392090.00	500000	20231010	-12.40	288500	20221020	51.82	500000	-12.40	20231010	324000	35.19	20230203	500000	-12.40	20231010	293500	49.23	20221024	0.14	Y	004370	5000	304 억	1162972	N	N	882	N	N
57	20231020	160149	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	430500	-11000	5	-2.49	9404378500	21831	100.91	437000	441000	427000	573000	309500	441500	430780.97	19.06	0	5102	457166	449332	443666	435832	430166	446500	433000	304	131500	5000	344370	500	1	6082642	26186	22.55	1.10	12	0.36	19091.00	392090.00	500000	20231010	-13.90	288500	20221020	49.22	500000	-13.90	20231010	324000	32.87	20230203	500000	-13.90	20231010	288500	49.22	20221020	0.14	Y	004370	5000	304 억	1159157	N	N	880	N	N
58	20231020	150149	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	428500	-13000	5	-2.94	8520975000	19777	91.41	437000	441000	427000	573000	309500	441500	430852.76	19.06	0	4532	457166	449332	443666	435832	430166	446500	433000	304	131500	5000	344370	500	1	6082642	26064	22.45	1.09	12	0.33	19091.00	392090.00	500000	20231010	-14.30	288500	20221020	48.53	500000	-14.30	20231010	324000	32.25	20230203	500000	-14.30	20231010	288500	48.53	20221020	0.14	Y	004370	5000	304 억	1159157	N	N	1953	N	N
59	20231020	140150	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	432500	-9000	5	-2.04	7051423000	16361	75.62	437000	441000	427000	573000	309500	441500	430989.73	19.06	0	3734	457166	449332	443666	435832	430166	446500	433000	304	131500	5000	344370	500	1	6082642	26307	22.65	1.10	12	0.27	19091.00	392090.00	500000	20231010	-13.50	288500	20221020	49.91	500000	-13.50	20231010	324000	33.49	20230203	500000	-13.50	20231010	288500	49.91	20221020	0.14	Y	004370	5000	304 억	1159157	N	N	1953	N	N
60	20231020	130146	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	430000	-11500	5	-2.60	5980492500	13876	64.14	437000	441000	427000	573000	309500	441500	430995.42	19.06	0	2507	457166	449332	443666	435832	430166	446500	433000	304	131500	5000	344370	500	1	6082642	26155	22.52	1.10	12	0.23	19091.00	392090.00	500000	20231010	-14.00	288500	20221020	49.05	500000	-14.00	20231010	324000	32.72	20230203	500000	-14.00	20231010	288500	49.05	20221020	0.14	Y	004370	5000	304 억	1159157	N	N	1953	N	N
61	20231020	120148	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	429500	-12000	5	-2.72	4859866000	11267	52.08	437000	441000	427000	573000	309500	441500	431336.29	19.06	0	1305	457166	449332	443666	435832	430166	446500	433000	304	131500	5000	344370	500	1	6082642	26125	22.50	1.10	12	0.19	19091.00	392090.00	500000	20231010	-14.10	288500	20221020	48.87	500000	-14.10	20231010	324000	32.56	20230203	500000	-14.10	20231010	288500	48.87	20221020	0.14	Y	004370	5000	304 억	1159157	N	N	1953	N	N
62	20231020	110149	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	428500	-13000	5	-2.94	3936367000	9115	42.13	437000	441000	427000	573000	309500	441500	431855.95	19.06	0	480	457166	449332	443666	435832	430166	446500	433000	304	131500	5000	344370	500	1	6082642	26064	22.45	1.09	12	0.15	19091.00	392090.00	500000	20231010	-14.30	288500	20221020	48.53	500000	-14.30	20231010	324000	32.25	20230203	500000	-14.30	20231010	288500	48.53	20221020	0.14	Y	004370	5000	304 억	1159157	N	N	1953	N	N
63	20231020	100147	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	432500	-9000	5	-2.04	1878898500	4315	19.94	437000	441000	432000	573000	309500	441500	435434.18	19.06	0	-188	457166	449332	443666	435832	430166	446500	433000	304	131500	5000	344370	500	1	6082642	26307	22.65	1.10	12	0.07	19091.00	392090.00	500000	20231010	-13.50	288500	20221020	49.91	500000	-13.50	20231010	324000	33.49	20230203	500000	-13.50	20231010	288500	49.91	20221020	0.14	Y	004370	5000	304 억	1159157	N	N	1953	N	N
64	20231020	090149	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	437500	-4000	5	-0.91	138200000	315	1.46	437000	441000	437000	573000	309500	441500	438730.16	19.06	0	-7	457166	449332	443666	435832	430166	446500	433000	304	131500	5000	344370	500	1	6082642	26612	22.92	1.12	12	0.01	19091.00	392090.00	500000	20231010	-12.50	288500	20221020	51.65	500000	-12.50	20231010	324000	35.03	20230203	500000	-12.50	20231010	288500	51.65	20221020	0.14	Y	004370	5000	304 억	1159157	N	N	1953	N	N
65	20231019	160147	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	441500	-4000	5	-0.90	9438964000	21319	86.77	442500	451500	438000	579000	312000	445500	442749.25	19.02	-165	1968	460166	452832	448166	440832	436166	450500	438500	304	133500	5000	347490	500	1	6082642	26855	23.13	1.13	12	0.35	19091.00	392090.00	500000	20231010	-11.70	288500	20221020	53.03	500000	-11.70	20231010	324000	36.27	20230203	500000	-11.70	20231010	288500	53.03	20221020	0.12	Y	004370	5000	304 억	1156780	N	N	1656	N	N
66	20231019	150148	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	440500	-5000	5	-1.12	8130797000	18355	74.70	442500	451500	438000	579000	312000	445500	442974.37	19.02	-165	1493	460166	452832	448166	440832	436166	450500	438500	304	133500	5000	347490	500	1	6082642	26794	23.07	1.12	12	0.30	19091.00	392090.00	500000	20231010	-11.90	288500	20221020	52.69	500000	-11.90	20231010	324000	35.96	20230203	500000	-11.90	20231010	288500	52.69	20221020	0.12	Y	004370	5000	304 억	1156780	N	N	4522	N	N
67	20231019	140148	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	445000	-500	5	-0.11	7000366000	15800	64.31	442500	451500	438000	579000	312000	445500	443060.98	19.02	-165	1511	460166	452832	448166	440832	436166	450500	438500	304	133500	5000	347490	500	1	6082642	27068	23.31	1.13	12	0.26	19091.00	392090.00	500000	20231010	-11.00	288500	20221020	54.25	500000	-11.00	20231010	324000	37.35	20230203	500000	-11.00	20231010	288500	54.25	20221020	0.12	Y	004370	5000	304 억	1156780	N	N	4522	N	N
68	20231019	130148	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	441000	-4500	5	-1.01	5964827000	13465	54.80	442500	451500	438000	579000	312000	445500	442987.34	19.02	-165	1053	460166	452832	448166	440832	436166	450500	438500	304	133500	5000	347490	500	1	6082642	26824	23.10	1.12	12	0.22	19091.00	392090.00	500000	20231010	-11.80	288500	20221020	52.86	500000	-11.80	20231010	324000	36.11	20230203	500000	-11.80	20231010	288500	52.86	20221020	0.12	Y	004370	5000	304 억	1156780	N	N	4522	N	N
69	20231019	120148	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	440500	-5000	5	-1.12	5201520500	11737	47.77	442500	451500	438000	579000	312000	445500	443172.72	19.02	-165	800	460166	452832	448166	440832	436166	450500	438500	304	133500	5000	347490	500	1	6082642	26794	23.07	1.12	12	0.19	19091.00	392090.00	500000	20231010	-11.90	288500	20221020	52.69	500000	-11.90	20231010	324000	35.96	20230203	500000	-11.90	20231010	288500	52.69	20221020	0.12	Y	004370	5000	304 억	1156780	N	N	4522	N	N
70	20231019	110148	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	443500	-2000	5	-0.45	4383709000	9891	40.26	442500	451500	438000	579000	312000	445500	443201.57	19.02	-165	733	460166	452832	448166	440832	436166	450500	438500	304	133500	5000	347490	500	1	6082642	26977	23.23	1.13	12	0.16	19091.00	392090.00	500000	20231010	-11.30	288500	20221020	53.73	500000	-11.30	20231010	324000	36.88	20230203	500000	-11.30	20231010	288500	53.73	20221020	0.12	Y	004370	5000	304 억	1156780	N	N	4522	N	N
71	20231019	100147	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	446000	500	2	0.11	2549031500	5785	23.54	442500	447000	438000	579000	312000	445500	440626.90	19.02	-165	1107	460166	452832	448166	440832	436166	450500	438500	304	133500	5000	347490	500	1	6082642	27129	23.36	1.14	12	0.10	19091.00	392090.00	500000	20231010	-10.80	288500	20221020	54.59	500000	-10.80	20231010	324000	37.65	20230203	500000	-10.80	20231010	288500	54.59	20221020	0.12	Y	004370	5000	304 억	1156780	N	N	4522	N	N
72	20231019	090148	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	440000	-5500	5	-1.23	228297000	518	2.11	442500	442500	438500	579000	312000	445500	440718.57	19.02	-165	33	460166	452832	448166	440832	436166	450500	438500	304	133500	5000	347490	500	1	6082642	26764	23.05	1.12	12	0.01	19091.00	392090.00	500000	20231010	-12.00	288500	20221020	52.51	500000	-12.00	20231010	324000	35.80	20230203	500000	-12.00	20231010	288500	52.51	20221020	0.12	Y	004370	5000	304 억	1156780	N	N	4522	N	N
73	20231018	160148	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	445500	-6000	5	-1.33	10964017500	24550	104.43	451500	455500	443500	586000	316500	451500	446599.71	18.98	0	2248	473833	462666	456333	445166	438833	459500	442000	304	134500	5000	352170	500	1	6082642	27098	23.34	1.14	12	0.40	19091.00	392090.00	500000	20231010	-10.90	285500	20221014	56.04	500000	-10.90	20231010	324000	37.50	20230203	500000	-10.90	20231010	288500	54.42	20221020	0.12	Y	004370	5000	304 억	1154448	N	N	4522	N	N
74	20231018	150147	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	443500	-8000	5	-1.77	7546517000	16876	71.79	451500	455500	443500	586000	316500	451500	447174.51	18.98	0	2250	473833	462666	456333	445166	438833	459500	442000	304	134500	5000	352170	500	1	6082642	26977	23.23	1.13	12	0.28	19091.00	392090.00	500000	20231010	-11.30	285500	20221014	55.34	500000	-11.30	20231010	324000	36.88	20230203	500000	-11.30	20231010	288500	53.73	20221020	0.12	Y	004370	5000	304 억	1154448	N	N	5787	N	N
75	20231018	140146	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	446500	-5000	5	-1.11	5464141000	12195	51.88	451500	455500	445000	586000	316500	451500	448064.04	18.98	0	1428	473833	462666	456333	445166	438833	459500	442000	304	134500	5000	352170	500	1	6082642	27159	23.39	1.14	12	0.20	19091.00	392090.00	500000	20231010	-10.70	285500	20221014	56.39	500000	-10.70	20231010	324000	37.81	20230203	500000	-10.70	20231010	288500	54.77	20221020	0.12	Y	004370	5000	304 억	1154448	N	N	5787	N	N
76	20231018	130146	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	447500	-4000	5	-0.89	4233619000	9442	40.17	451500	455500	445000	586000	316500	451500	448381.59	18.98	0	1160	473833	462666	456333	445166	438833	459500	442000	304	134500	5000	352170	500	1	6082642	27220	23.44	1.14	12	0.16	19091.00	392090.00	500000	20231010	-10.50	285500	20221014	56.74	500000	-10.50	20231010	324000	38.12	20230203	500000	-10.50	20231010	288500	55.11	20221020	0.12	Y	004370	5000	304 억	1154448	N	N	5787	N	N
77	20231018	120147	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	449000	-2500	5	-0.55	3526550500	7863	33.45	451500	455500	445000	586000	316500	451500	448499.36	18.98	0	1025	473833	462666	456333	445166	438833	459500	442000	304	134500	5000	352170	500	1	6082642	27311	23.52	1.15	12	0.13	19091.00	392090.00	500000	20231010	-10.20	285500	20221014	57.27	500000	-10.20	20231010	324000	38.58	20230203	500000	-10.20	20231010	288500	55.63	20221020	0.12	Y	004370	5000	304 억	1154448	N	N	5787	N	N
78	20231018	110147	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	449000	-2500	5	-0.55	2615473500	5834	24.82	451500	455500	445000	586000	316500	451500	448315.65	18.98	0	513	473833	462666	456333	445166	438833	459500	442000	304	134500	5000	352170	500	1	6082642	27311	23.52	1.15	12	0.10	19091.00	392090.00	500000	20231010	-10.20	285500	20221014	57.27	500000	-10.20	20231010	324000	38.58	20230203	500000	-10.20	20231010	288500	55.63	20221020	0.12	Y	004370	5000	304 억	1154448	N	N	5787	N	N
79	20231018	100147	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	447500	-4000	5	-0.89	1474268500	3280	13.95	451500	455500	445500	586000	316500	451500	449472.10	18.98	0	-77	473833	462666	456333	445166	438833	459500	442000	304	134500	5000	352170	500	1	6082642	27220	23.44	1.14	12	0.05	19091.00	392090.00	500000	20231010	-10.50	285500	20221014	56.74	500000	-10.50	20231010	324000	38.12	20230203	500000	-10.50	20231010	288500	55.11	20221020	0.12	Y	004370	5000	304 억	1154448	N	N	5787	N	N
80	20231018	090146	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	453500	2000	2	0.44	82300000	182	0.77	451500	453500	451500	586000	316500	451500	452197.80	18.98	0	2	473833	462666	456333	445166	438833	459500	442000	304	134500	5000	352170	500	1	6082642	27585	23.75	1.16	12	0.00	19091.00	392090.00	500000	20231010	-9.30	285500	20221014	58.84	500000	-9.30	20231010	324000	39.97	20230203	500000	-9.30	20231010	288500	57.19	20221020	0.12	Y	004370	5000	304 억	1154448	N	N	5787	N	N
81	20231017	160148	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	451500	-11000	5	-2.38	10669256500	23488	168.02	466000	467500	450000	601000	324000	462500	454242.99	19.07	0	-2127	471166	466832	463166	458832	455166	465000	457000	304	138500	5000	360750	500	1	6082642	27463	23.65	1.15	12	0.39	19091.00	392090.00	500000	20231010	-9.70	284000	20221013	58.98	500000	-9.70	20231010	324000	39.35	20230203	500000	-9.70	20231010	288500	56.50	20221020	0.13	Y	004370	5000	304 억	1160045	N	N	5787	N	N
82	20231017	150147	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	451500	-11000	5	-2.38	9849792500	21674	155.05	466000	467500	450000	601000	324000	462500	454451.99	19.07	0	-1904	471166	466832	463166	458832	455166	465000	457000	304	138500	5000	360750	500	1	6082642	27463	23.65	1.15	12	0.36	19091.00	392090.00	500000	20231010	-9.70	284000	20221013	58.98	500000	-9.70	20231010	324000	39.35	20230203	500000	-9.70	20231010	288500	56.50	20221020	0.13	Y	004370	5000	304 억	1160045	N	N	3820	N	N
83	20231017	140147	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	454000	-8500	5	-1.84	7843392500	17235	123.29	466000	467500	450000	601000	324000	462500	455085.15	19.07	0	-1656	471166	466832	463166	458832	455166	465000	457000	304	138500	5000	360750	500	1	6082642	27615	23.78	1.16	12	0.28	19091.00	392090.00	500000	20231010	-9.20	284000	20221013	59.86	500000	-9.20	20231010	324000	40.12	20230203	500000	-9.20	20231010	288500	57.37	20221020	0.13	Y	004370	5000	304 억	1160045	N	N	3820	N	N
84	20231017	130147	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	453500	-9000	5	-1.95	6827122500	14999	107.30	466000	467500	450000	601000	324000	462500	455171.84	19.07	0	-1664	471166	466832	463166	458832	455166	465000	457000	304	138500	5000	360750	500	1	6082642	27585	23.75	1.16	12	0.25	19091.00	392090.00	500000	20231010	-9.30	284000	20221013	59.68	500000	-9.30	20231010	324000	39.97	20230203	500000	-9.30	20231010	288500	57.19	20221020	0.13	Y	004370	5000	304 억	1160045	N	N	3820	N	N
85	20231017	120147	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	455500	-7000	5	-1.51	5698360000	12521	89.57	466000	467500	450000	601000	324000	462500	455104.22	19.07	0	-2105	471166	466832	463166	458832	455166	465000	457000	304	138500	5000	360750	500	1	6082642	27706	23.86	1.16	12	0.21	19091.00	392090.00	500000	20231010	-8.90	284000	20221013	60.39	500000	-8.90	20231010	324000	40.59	20230203	500000	-8.90	20231010	288500	57.89	20221020	0.13	Y	004370	5000	304 억	1160045	N	N	3820	N	N
86	20231017	110145	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	453000	-9500	5	-2.05	4496540000	9875	70.64	466000	467500	450000	601000	324000	462500	455345.82	19.07	0	-2041	471166	466832	463166	458832	455166	465000	457000	304	138500	5000	360750	500	1	6082642	27554	23.73	1.16	12	0.16	19091.00	392090.00	500000	20231010	-9.40	284000	20221013	59.51	500000	-9.40	20231010	324000	39.81	20230203	500000	-9.40	20231010	288500	57.02	20221020	0.13	Y	004370	5000	304 억	1160045	N	N	3820	N	N
87	20231017	100145	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	453000	-9500	5	-2.05	2012401500	4378	31.32	466000	467500	452500	601000	324000	462500	459662.29	19.07	0	-1310	471166	466832	463166	458832	455166	465000	457000	304	138500	5000	360750	500	1	6082642	27554	23.73	1.16	12	0.07	19091.00	392090.00	500000	20231010	-9.40	284000	20221013	59.51	500000	-9.40	20231010	324000	39.81	20230203	500000	-9.40	20231010	288500	57.02	20221020	0.13	Y	004370	5000	304 억	1160045	N	N	3820	N	N
88	20231017	090147	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	467000	4500	2	0.97	76449000	164	1.17	466000	467500	463500	601000	324000	462500	466152.44	19.07	0	-19	471166	466832	463166	458832	455166	465000	457000	304	138500	5000	360750	500	1	6082642	28406	24.46	1.19	12	0.00	19091.00	392090.00	500000	20231010	-6.60	284000	20221013	64.44	500000	-6.60	20231010	324000	44.14	20230203	500000	-6.60	20231010	288500	61.87	20221020	0.13	Y	004370	5000	304 억	1160045	N	N	3820	N	N
89	20231016	160145	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	462500	-2500	5	-0.54	6475893000	13976	91.83	463000	467500	459500	604000	325500	465000	463358.30	19.11	0	-418	475666	470332	466166	460832	456666	473000	463500	304	139000	5000	362700	500	1	6082642	28132	24.23	1.18	12	0.23	19091.00	392090.00	500000	20231010	-7.50	284000	20221013	62.85	500000	-7.50	20231010	324000	42.75	20230203	500000	-7.50	20231010	288500	60.31	20221020	0.12	Y	004370	5000	304 억	1162198	N	N	3820	N	N
90	20231016	150145	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	463500	-1500	5	-0.32	5376440000	11599	76.21	463000	467500	459500	604000	325500	465000	463526.04	19.11	0	-440	475666	470332	466166	460832	456666	473000	463500	304	139000	5000	362700	500	1	6082642	28193	24.28	1.18	12	0.19	19091.00	392090.00	500000	20231010	-7.30	284000	20221013	63.20	500000	-7.30	20231010	324000	43.06	20230203	500000	-7.30	20231010	288500	60.66	20221020	0.12	Y	004370	5000	304 억	1162198	N	N	3466	N	N
91	20231016	140146	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	463000	-2000	5	-0.43	4365998500	9418	61.88	463000	467500	459500	604000	325500	465000	463580.07	19.11	0	-770	475666	470332	466166	460832	456666	473000	463500	304	139000	5000	362700	500	1	6082642	28163	24.25	1.18	12	0.15	19091.00	392090.00	500000	20231010	-7.40	284000	20221013	63.03	500000	-7.40	20231010	324000	42.90	20230203	500000	-7.40	20231010	288500	60.49	20221020	0.12	Y	004370	5000	304 억	1162198	N	N	3466	N	N
92	20231016	130146	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	464500	-500	5	-0.11	3682191500	7943	52.19	463000	467500	459500	604000	325500	465000	463576.74	19.11	0	-714	475666	470332	466166	460832	456666	473000	463500	304	139000	5000	362700	500	1	6082642	28254	24.33	1.18	12	0.13	19091.00	392090.00	500000	20231010	-7.10	284000	20221013	63.56	500000	-7.10	20231010	324000	43.36	20230203	500000	-7.10	20231010	288500	61.01	20221020	0.12	Y	004370	5000	304 억	1162198	N	N	3466	N	N
93	20231016	120147	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	465000	0	3	0.00	3216715500	6941	45.61	463000	467500	459500	604000	325500	465000	463436.67	19.11	0	-745	475666	470332	466166	460832	456666	473000	463500	304	139000	5000	362700	500	1	6082642	28284	24.36	1.19	12	0.11	19091.00	392090.00	500000	20231010	-7.00	284000	20221013	63.73	500000	-7.00	20231010	324000	43.52	20230203	500000	-7.00	20231010	288500	61.18	20221020	0.12	Y	004370	5000	304 억	1162198	N	N	3466	N	N
94	20231016	110146	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	466000	1000	2	0.22	2397885000	5176	34.01	463000	467500	459500	604000	325500	465000	463269.57	19.11	0	-446	475666	470332	466166	460832	456666	473000	463500	304	139000	5000	362700	500	1	6082642	28345	24.41	1.19	12	0.09	19091.00	392090.00	500000	20231010	-6.80	284000	20221013	64.08	500000	-6.80	20231010	324000	43.83	20230203	500000	-6.80	20231010	288500	61.53	20221020	0.12	Y	004370	5000	304 억	1162198	N	N	3466	N	N
95	20231016	100143	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	462000	-3000	5	-0.65	1342564500	2902	19.07	463000	467500	459500	604000	325500	465000	462633.40	19.11	0	-422	475666	470332	466166	460832	456666	473000	463500	304	139000	5000	362700	500	1	6082642	28102	24.20	1.18	12	0.05	19091.00	392090.00	500000	20231010	-7.60	284000	20221013	62.68	500000	-7.60	20231010	324000	42.59	20230203	500000	-7.60	20231010	288500	60.14	20221020	0.12	Y	004370	5000	304 억	1162198	N	N	3466	N	N
96	20231016	090145	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	465000	0	3	0.00	120815500	260	1.71	463000	467500	463000	604000	325500	465000	464673.75	19.11	0	-110	475666	470332	466166	460832	456666	473000	463500	304	139000	5000	362700	500	1	6082642	28284	24.36	1.19	12	0.00	19091.00	392090.00	500000	20231010	-7.00	284000	20221013	63.73	500000	-7.00	20231010	324000	43.52	20230203	500000	-7.00	20231010	288500	61.18	20221020	0.12	Y	004370	5000	304 억	1162198	N	N	3466	N	N
97	20231012	160146	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	464000	-4000	5	-0.85	8555736500	18393	71.56	472500	472500	462000	608000	328000	468000	465162.12	19.05	0	782	488666	478332	471166	460832	453666	474750	457250	304	140000	5000	365040	500	1	6082642	28223	24.30	1.18	12	0.30	19091.00	392090.00	500000	20231010	-7.20	284000	20221013	63.38	500000	-7.20	20231010	324000	43.21	20230203	500000	-7.20	20231010	284000	63.38	20221013	0.14	Y	004370	5000	304 억	1158485	N	N	1699	N	N
98	20231012	150145	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	465000	-3000	5	-0.64	5930638000	12741	49.57	472500	472500	462000	608000	328000	468000	465475.66	19.05	0	1493	488666	478332	471166	460832	453666	474750	457250	304	140000	5000	365040	500	1	6082642	28284	24.36	1.19	12	0.21	19091.00	392090.00	500000	20231010	-7.00	284000	20221013	63.73	500000	-7.00	20231010	324000	43.52	20230203	500000	-7.00	20231010	284000	63.73	20221013	0.14	Y	004370	5000	304 억	1158485	N	N	1633	N	N
99	20231012	140145	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	463500	-4500	5	-0.96	4760860000	10225	39.78	472500	472500	462000	608000	328000	468000	465608.61	19.05	0	1249	488666	478332	471166	460832	453666	474750	457250	304	140000	5000	365040	500	1	6082642	28193	24.28	1.18	12	0.17	19091.00	392090.00	500000	20231010	-7.30	284000	20221013	63.20	500000	-7.30	20231010	324000	43.06	20230203	500000	-7.30	20231010	284000	63.20	20221013	0.14	Y	004370	5000	304 억	1158485	N	N	1633	N	N
100	20231012	130145	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	465500	-2500	5	-0.53	3779628000	8116	31.58	472500	472500	462000	608000	328000	468000	465699.42	19.05	0	587	488666	478332	471166	460832	453666	474750	457250	304	140000	5000	365040	500	1	6082642	28315	24.38	1.19	12	0.13	19091.00	392090.00	500000	20231010	-6.90	284000	20221013	63.91	500000	-6.90	20231010	324000	43.67	20230203	500000	-6.90	20231010	284000	63.91	20221013	0.14	Y	004370	5000	304 억	1158485	N	N	1633	N	N
101	20231012	120147	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	465000	-3000	5	-0.64	2964772500	6364	24.76	472500	472500	462000	608000	328000	468000	465864.52	19.05	0	-162	488666	478332	471166	460832	453666	474750	457250	304	140000	5000	365040	500	1	6082642	28284	24.36	1.19	12	0.10	19091.00	392090.00	500000	20231010	-7.00	284000	20221013	63.73	500000	-7.00	20231010	324000	43.52	20230203	500000	-7.00	20231010	284000	63.73	20221013	0.14	Y	004370	5000	304 억	1158485	N	N	1633	N	N
102	20231012	110147	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	465000	-3000	5	-0.64	2298019500	4932	19.19	472500	472500	462000	608000	328000	468000	465938.60	19.05	0	-448	488666	478332	471166	460832	453666	474750	457250	304	140000	5000	365040	500	1	6082642	28284	24.36	1.19	12	0.08	19091.00	392090.00	500000	20231010	-7.00	284000	20221013	63.73	500000	-7.00	20231010	324000	43.52	20230203	500000	-7.00	20231010	284000	63.73	20221013	0.14	Y	004370	5000	304 억	1158485	N	N	1633	N	N
103	20231012	100147	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	466000	-2000	5	-0.43	1644360000	3530	13.73	472500	472500	462000	608000	328000	468000	465821.28	19.05	0	-404	488666	478332	471166	460832	453666	474750	457250	304	140000	5000	365040	500	1	6082642	28345	24.41	1.19	12	0.06	19091.00	392090.00	500000	20231010	-6.80	284000	20221013	64.08	500000	-6.80	20231010	324000	43.83	20230203	500000	-6.80	20231010	284000	64.08	20221013	0.14	Y	004370	5000	304 억	1158485	N	N	1633	N	N
104	20231012	090148	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	467500	-500	5	-0.11	102291000	218	0.85	472500	472500	466000	608000	328000	468000	469253.52	19.05	0	-49	488666	478332	471166	460832	453666	474750	457250	304	140000	5000	365040	500	1	6082642	28436	24.49	1.19	12	0.00	19091.00	392090.00	500000	20231010	-6.50	284000	20221013	64.61	500000	-6.50	20231010	324000	44.29	20230203	500000	-6.50	20231010	284000	64.61	20221013	0.14	Y	004370	5000	304 억	1158485	N	N	1633	N	N
105	20231011	160147	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	468000	-6000	5	-1.27	12018517500	25681	84.41	473000	481500	464000	616000	332000	474000	467992.32	18.93	0	5827	510000	492000	482000	464000	454000	487000	459000	304	142000	5000	369720	500	1	6082642	28467	24.51	1.19	12	0.42	19091.00	392090.00	500000	20231010	-6.40	284000	20221013	64.79	500000	-6.40	20231010	324000	44.44	20230203	500000	-6.40	20231010	284000	64.79	20221013	0.13	Y	004370	5000	304 억	1151558	N	N	1593	N	N
106	20231011	150145	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	469000	-5000	5	-1.05	10522247500	22484	73.90	473000	481500	464000	616000	332000	474000	467987.97	18.93	0	6018	510000	492000	482000	464000	454000	487000	459000	304	142000	5000	369720	500	1	6082642	28528	24.57	1.20	12	0.37	19091.00	392090.00	500000	20231010	-6.20	284000	20221013	65.14	500000	-6.20	20231010	324000	44.75	20230203	500000	-6.20	20231010	284000	65.14	20221013	0.13	Y	004370	5000	304 억	1151558	N	N	4386	N	N
107	20231011	140146	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	468000	-6000	5	-1.27	8979920000	19192	63.08	473000	481500	464000	616000	332000	474000	467898.81	18.93	0	4798	510000	492000	482000	464000	454000	487000	459000	304	142000	5000	369720	500	1	6082642	28467	24.51	1.19	12	0.32	19091.00	392090.00	500000	20231010	-6.40	284000	20221013	64.79	500000	-6.40	20231010	324000	44.44	20230203	500000	-6.40	20231010	284000	64.79	20221013	0.13	Y	004370	5000	304 억	1151558	N	N	4386	N	N
108	20231011	130145	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	467000	-7000	5	-1.48	6960214000	14862	48.85	473000	481500	464000	616000	332000	474000	468322.45	18.93	0	4673	510000	492000	482000	464000	454000	487000	459000	304	142000	5000	369720	500	1	6082642	28406	24.46	1.19	12	0.24	19091.00	392090.00	500000	20231010	-6.60	284000	20221013	64.44	500000	-6.60	20231010	324000	44.14	20230203	500000	-6.60	20231010	284000	64.44	20221013	0.13	Y	004370	5000	304 억	1151558	N	N	4386	N	N
109	20231011	120148	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	466500	-7500	5	-1.58	6083057500	12983	42.67	473000	481500	464000	616000	332000	474000	468539.79	18.93	0	4043	510000	492000	482000	464000	454000	487000	459000	304	142000	5000	369720	500	1	6082642	28376	24.44	1.19	12	0.21	19091.00	392090.00	500000	20231010	-6.70	284000	20221013	64.26	500000	-6.70	20231010	324000	43.98	20230203	500000	-6.70	20231010	284000	64.26	20221013	0.13	Y	004370	5000	304 억	1151558	N	N	4386	N	N
110	20231011	110146	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	465500	-8500	5	-1.79	5019559500	10696	35.16	473000	481500	464000	616000	332000	474000	469292.71	18.93	0	3756	510000	492000	482000	464000	454000	487000	459000	304	142000	5000	369720	500	1	6082642	28315	24.38	1.19	12	0.18	19091.00	392090.00	500000	20231010	-6.90	284000	20221013	63.91	500000	-6.90	20231010	324000	43.67	20230203	500000	-6.90	20231010	284000	63.91	20221013	0.13	Y	004370	5000	304 억	1151558	N	N	4386	N	N
111	20231011	100145	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	466000	-8000	5	-1.69	3018051000	6392	21.01	473000	481500	465500	616000	332000	474000	472160.38	18.93	0	1450	510000	492000	482000	464000	454000	487000	459000	304	142000	5000	369720	500	1	6082642	28345	24.41	1.19	12	0.11	19091.00	392090.00	500000	20231010	-6.80	284000	20221013	64.08	500000	-6.80	20231010	324000	43.83	20230203	500000	-6.80	20231010	284000	64.08	20221013	0.13	Y	004370	5000	304 억	1151558	N	N	4386	N	N
112	20231011	090146	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	477000	3000	2	0.63	273667500	576	1.89	473000	480000	473000	616000	332000	474000	475119.13	18.93	0	339	510000	492000	482000	464000	454000	487000	459000	304	142000	5000	369720	500	1	6082642	29014	24.99	1.22	12	0.01	19091.00	392090.00	500000	20231010	-4.60	284000	20221013	67.96	500000	-4.60	20231010	324000	47.22	20230203	500000	-4.60	20231010	284000	67.96	20221013	0.13	Y	004370	5000	304 억	1151558	N	N	4386	N	N
113	20231010	160146	55	30.00	KOSPI200	신고가	음식료품	N	N	N	Y	40	N	474000	-12000	5	-2.47	14605949500	30380	115.00	495500	500000	472000	631000	340500	486000	480779.63	18.78	-170	8031	508666	497332	483666	472332	458666	503000	478000	304	145000	5000	379080	500	1	6082642	28832	24.83	1.21	12	0.50	19091.00	392090.00	500000	20231010	-5.20	284000	20221013	66.90	500000	-5.20	20231010	324000	46.30	20230203	500000	-5.20	20231010	284000	66.90	20221013	0.14	Y	004370	5000	304 억	1142427	N	N	4364	N	N
114	20231010	150146	55	30.00	KOSPI200	신고가	음식료품	N	N	N	Y	40	N	474500	-11500	5	-2.37	13330977000	27688	104.81	495500	500000	473000	631000	340500	486000	481471.29	18.78	-170	7932	508666	497332	483666	472332	458666	503000	478000	304	145000	5000	379080	500	1	6082642	28862	24.85	1.21	12	0.46	19091.00	392090.00	500000	20231010	-5.10	284000	20221013	67.08	500000	-5.10	20231010	324000	46.45	20230203	500000	-5.10	20231010	284000	67.08	20221013	0.14	Y	004370	5000	304 억	1142427	N	N	4272	N	N
115	20231010	140145	55	30.00	KOSPI200	신고가	음식료품	N	N	N	Y	40	N	476000	-10000	5	-2.06	10985049500	22746	86.10	495500	500000	475000	631000	340500	486000	482944.23	18.78	-170	6714	508666	497332	483666	472332	458666	503000	478000	304	145000	5000	379080	500	1	6082642	28953	24.93	1.21	12	0.37	19091.00	392090.00	500000	20231010	-4.80	284000	20221013	67.61	500000	-4.80	20231010	324000	46.91	20230203	500000	-4.80	20231010	284000	67.61	20221013	0.14	Y	004370	5000	304 억	1142427	N	N	4272	N	N
116	20231010	130145	55	30.00	KOSPI200	신고가	음식료품	N	N	N	Y	40	N	477000	-9000	5	-1.85	9011359500	18606	70.43	495500	500000	477000	631000	340500	486000	484325.46	18.78	-170	5105	508666	497332	483666	472332	458666	503000	478000	304	145000	5000	379080	500	1	6082642	29014	24.99	1.22	12	0.31	19091.00	392090.00	500000	20231010	-4.60	284000	20221013	67.96	500000	-4.60	20231010	324000	47.22	20230203	500000	-4.60	20231010	284000	67.96	20221013	0.14	Y	004370	5000	304 억	1142427	N	N	4272	N	N
117	20231010	120144	55	30.00	KOSPI200	신고가	음식료품	N	N	N	Y	40	N	479500	-6500	5	-1.34	7541144000	15534	58.80	495500	500000	478000	631000	340500	486000	485460.54	18.78	-170	3721	508666	497332	483666	472332	458666	503000	478000	304	145000	5000	379080	500	1	6082642	29166	25.12	1.22	12	0.26	19091.00	392090.00	500000	20231010	-4.10	284000	20221013	68.84	500000	-4.10	20231010	324000	47.99	20230203	500000	-4.10	20231010	284000	68.84	20221013	0.14	Y	004370	5000	304 억	1142427	N	N	4272	N	N
118	20231010	110142	55	30.00	KOSPI200	신고가	음식료품	N	N	N	Y	40	N	480000	-6000	5	-1.23	6179325500	12693	48.05	495500	500000	478000	631000	340500	486000	486829.39	18.78	-170	2478	508666	497332	483666	472332	458666	503000	478000	304	145000	5000	379080	500	1	6082642	29197	25.14	1.22	12	0.21	19091.00	392090.00	500000	20231010	-4.00	284000	20221013	69.01	500000	-4.00	20231010	324000	48.15	20230203	500000	-4.00	20231010	284000	69.01	20221013	0.14	Y	004370	5000	304 억	1142427	N	N	4272	N	N
119	20231010	100144	55	30.00	KOSPI200	신고가	음식료품	N	N	N	Y	40	N	480000	-6000	5	-1.23	4778242500	9785	37.04	495500	500000	479500	631000	340500	486000	488323.20	18.78	-170	1634	508666	497332	483666	472332	458666	503000	478000	304	145000	5000	379080	500	1	6082642	29197	25.14	1.22	12	0.16	19091.00	392090.00	500000	20231010	-4.00	284000	20221013	69.01	500000	-4.00	20231010	324000	48.15	20230203	500000	-4.00	20231010	284000	69.01	20221013	0.14	Y	004370	5000	304 억	1142427	N	N	4272	N	N
120	20231010	090145	55	30.00	KOSPI200	신고가	음식료품	N	N	N	Y	40	N	493000	7000	2	1.44	327207000	660	2.50	495500	497000	493000	631000	340500	486000	495768.18	18.78	-170	108	508666	497332	483666	472332	458666	503000	478000	304	145000	5000	379080	500	1	6082642	29987	25.82	1.26	12	0.01	19091.00	392090.00	497000	20231010	-0.80	284000	20221013	73.59	497000	-0.80	20231010	324000	52.16	20230203	497000	-0.80	20231010	284000	73.59	20221013	0.14	Y	004370	5000	304 억	1142427	N	N	4272	N	N
121	20231006	160144	55	30.00	KOSPI200	신고가	음식료품	N	N	N	Y	40	N	486000	10500	2	2.21	12782098000	26351	132.10	475500	495000	470000	618000	333000	475500	485068.86	18.86	205	-3098	485833	480666	473833	468666	461833	483250	471250	304	142500	5000	370890	500	1	6082642	29562	25.46	1.24	12	0.43	19091.00	392090.00	495000	20231006	-1.82	284000	20221013	71.13	495000	-1.82	20231006	324000	50.00	20230203	495000	-1.82	20231006	284000	71.13	20221013	0.14	Y	004370	5000	304 억	1146933	N	N	4232	N	N
122	20231006	150142	55	30.00	KOSPI200	신고가	음식료품	N	N	N	Y	40	N	487000	11500	2	2.42	11925667500	24590	123.27	475500	495000	470000	618000	333000	475500	484980.38	18.86	205	-3396	485833	480666	473833	468666	461833	483250	471250	304	142500	5000	370890	500	1	6082642	29622	25.51	1.24	12	0.40	19091.00	392090.00	495000	20231006	-1.62	284000	20221013	71.48	495000	-1.62	20231006	324000	50.31	20230203	495000	-1.62	20231006	284000	71.48	20221013	0.14	Y	004370	5000	304 억	1146933	N	N	3431	N	N
123	20231006	140144	55	30.00	KOSPI200	신고가	음식료품	N	N	N	Y	40	N	486500	11000	2	2.31	10148758500	20943	104.99	475500	495000	470000	618000	333000	475500	484589.53	18.86	205	-2691	485833	480666	473833	468666	461833	483250	471250	304	142500	5000	370890	500	1	6082642	29592	25.48	1.24	12	0.34	19091.00	392090.00	495000	20231006	-1.72	284000	20221013	71.30	495000	-1.72	20231006	324000	50.15	20230203	495000	-1.72	20231006	284000	71.30	20221013	0.14	Y	004370	5000	304 억	1146933	N	N	3431	N	N
124	20231006	130142	55	30.00	KOSPI200	신고가	음식료품	N	N	N	Y	40	N	483500	8000	2	1.68	8907289500	18390	92.19	475500	495000	470000	618000	333000	475500	484355.06	18.86	205	-2128	485833	480666	473833	468666	461833	483250	471250	304	142500	5000	370890	500	1	6082642	29410	25.33	1.23	12	0.30	19091.00	392090.00	495000	20231006	-2.32	284000	20221013	70.25	495000	-2.32	20231006	324000	49.23	20230203	495000	-2.32	20231006	284000	70.25	20221013	0.14	Y	004370	5000	304 억	1146933	N	N	3431	N	N
125	20231006	120142	55	30.00	KOSPI200	신고가	음식료품	N	N	N	Y	40	N	482000	6500	2	1.37	8048559500	16613	83.28	475500	495000	470000	618000	333000	475500	484473.57	18.86	205	-1848	485833	480666	473833	468666	461833	483250	471250	304	142500	5000	370890	500	1	6082642	29318	25.25	1.23	12	0.27	19091.00	392090.00	495000	20231006	-2.63	284000	20221013	69.72	495000	-2.63	20231006	324000	48.77	20230203	495000	-2.63	20231006	284000	69.72	20221013	0.14	Y	004370	5000	304 억	1146933	N	N	3431	N	N
126	20231006	110141	55	30.00	KOSPI200	신고가	음식료품	N	N	N	Y	40	N	487500	12000	2	2.52	6883512000	14205	71.21	475500	495000	470000	618000	333000	475500	484583.74	18.86	205	-966	485833	480666	473833	468666	461833	483250	471250	304	142500	5000	370890	500	1	6082642	29653	25.54	1.24	12	0.23	19091.00	392090.00	495000	20231006	-1.52	284000	20221013	71.65	495000	-1.52	20231006	324000	50.46	20230203	495000	-1.52	20231006	284000	71.65	20221013	0.14	Y	004370	5000	304 억	1146933	N	N	3431	N	N
127	20231006	100142	55	30.00	KOSPI200	신고가	음식료품	N	N	N	Y	40	N	482500	7000	2	1.47	5407681000	11170	56.00	475500	495000	470000	618000	333000	475500	484125.43	18.86	205	-337	485833	480666	473833	468666	461833	483250	471250	304	142500	5000	370890	500	1	6082642	29349	25.27	1.23	12	0.18	19091.00	392090.00	495000	20231006	-2.53	284000	20221013	69.89	495000	-2.53	20231006	324000	48.92	20230203	495000	-2.53	20231006	284000	69.89	20221013	0.14	Y	004370	5000	304 억	1146933	N	N	3431	N	N
128	20231006	090140	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	472500	-3000	5	-0.63	126381000	266	1.33	475500	477000	472500	618000	333000	475500	475116.54	18.86	205	-152	485833	480666	473833	468666	461833	483250	471250	304	142500	5000	370890	500	1	6082642	28740	24.75	1.21	12	0.00	19091.00	392090.00	490000	20230814	-3.57	284000	20221013	66.37	490000	-3.57	20230814	324000	45.83	20230203	490000	-3.57	20230814	284000	66.37	20221013	0.14	Y	004370	5000	304 억	1146933	N	N	3431	N	N

62 KiB Raw Blame History

62 KiB

Raw Blame History