KissMeData/033920/price/prices-20231001.csv at 4e5cc0d5bd42a2a7bfeebc300e7b944c18ca1476

Files

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

54 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20231031	160423	57	100.00	KOSPI	음식료품	N	N	N	N	N	5410	-30	5	-0.55	600126350	109256	706.29	5470	5600	5390	7070	3810	5440	5492.85	3.88	-9193	5526	5482	5416	5372	5306	5505	5395	57	1630	200	4020	10	1	28500000	1542	-11.68	0.31	12	0.38	-463.00	17623.00	6560	20230220	-17.53	4620	20230103	17.10	6560	-17.53	20230220	4620	17.10	20230103	6560	-17.53	20230220	4620	17.10	20230103	0.71	N	033920	200	57 억	1106615	N	N	0	N	N
3	20231031	150428	57	100.00	KOSPI	음식료품	N	N	N	N	N	5420	-20	5	-0.37	587116360	106849	690.73	5470	5600	5410	7070	3810	5440	5494.82	3.88	-9368	5526	5482	5416	5372	5306	5505	5395	57	1630	200	4020	10	1	28500000	1545	-11.71	0.31	12	0.37	-463.00	17623.00	6560	20230220	-17.38	4620	20230103	17.32	6560	-17.38	20230220	4620	17.32	20230103	6560	-17.38	20230220	4620	17.32	20230103	0.71	N	033920	200	57 억	1106615	N	N	0	N	N
4	20231031	140432	57	100.00	KOSPI	음식료품	N	N	N	N	N	5470	30	2	0.55	474274110	86086	556.51	5470	5600	5420	7070	3810	5440	5509.31	3.88	-9321	5526	5482	5416	5372	5306	5505	5395	57	1630	200	4020	10	1	28500000	1559	-11.81	0.31	12	0.30	-463.00	17623.00	6560	20230220	-16.62	4620	20230103	18.40	6560	-16.62	20230220	4620	18.40	20230103	6560	-16.62	20230220	4620	18.40	20230103	0.71	N	033920	200	57 억	1106615	N	N	0	N	N
5	20231031	130429	57	100.00	KOSPI	음식료품	N	N	N	N	N	5460	20	2	0.37	467770500	84894	548.80	5470	5600	5420	7070	3810	5440	5510.05	3.88	-9397	5526	5482	5416	5372	5306	5505	5395	57	1630	200	4020	10	1	28500000	1556	-11.79	0.31	12	0.30	-463.00	17623.00	6560	20230220	-16.77	4620	20230103	18.18	6560	-16.77	20230220	4620	18.18	20230103	6560	-16.77	20230220	4620	18.18	20230103	0.71	N	033920	200	57 억	1106615	N	N	0	N	N
6	20231031	120425	57	100.00	KOSPI	음식료품	N	N	N	N	N	5460	20	2	0.37	418775470	75903	490.68	5470	5600	5440	7070	3810	5440	5517.25	3.88	-9195	5526	5482	5416	5372	5306	5505	5395	57	1630	200	4020	10	1	28500000	1556	-11.79	0.31	12	0.27	-463.00	17623.00	6560	20230220	-16.77	4620	20230103	18.18	6560	-16.77	20230220	4620	18.18	20230103	6560	-16.77	20230220	4620	18.18	20230103	0.71	N	033920	200	57 억	1106615	N	N	0	N	N
7	20231031	110437	57	100.00	KOSPI	음식료품	N	N	N	N	N	5490	50	2	0.92	368304820	66659	430.92	5470	5600	5440	7070	3810	5440	5525.21	3.88	-9423	5526	5482	5416	5372	5306	5505	5395	57	1630	200	4020	10	1	28500000	1565	-11.86	0.31	12	0.23	-463.00	17623.00	6560	20230220	-16.31	4620	20230103	18.83	6560	-16.31	20230220	4620	18.83	20230103	6560	-16.31	20230220	4620	18.83	20230103	0.71	N	033920	200	57 억	1106615	N	N	0	N	N
8	20231031	100432	57	100.00	KOSPI	음식료품	N	N	N	N	N	5590	150	2	2.76	211836290	38256	247.31	5470	5600	5440	7070	3810	5440	5537.34	3.88	-4265	5526	5482	5416	5372	5306	5505	5395	57	1630	200	4020	10	1	28500000	1593	-12.07	0.32	12	0.13	-463.00	17623.00	6560	20230220	-14.79	4620	20230103	21.00	6560	-14.79	20230220	4620	21.00	20230103	6560	-14.79	20230220	4620	21.00	20230103	0.71	N	033920	200	57 억	1106615	N	N	0	N	N
9	20231031	090428	57	100.00	KOSPI	음식료품	N	N	N	N	N	5440	0	3	0.00	1072500	197	1.27	5470	5470	5440	7070	3810	5440	5444.16	3.88	141	5526	5482	5416	5372	5306	5505	5395	57	1630	200	4020	10	1	28500000	1550	-11.75	0.31	12	0.00	-463.00	17623.00	6560	20230220	-17.07	4620	20230103	17.75	6560	-17.07	20230220	4620	17.75	20230103	6560	-17.07	20230220	4620	17.75	20230103	0.71	N	033920	200	57 억	1106615	N	N	0	N	N
10	20231030	160424	57	100.00	KOSPI	음식료품	N	N	N	N	N	5440	50	2	0.93	83859120	15469	67.01	5390	5460	5350	7000	3780	5390	5421.11	3.88	4721	5476	5432	5366	5322	5256	5445	5335	57	1610	200	3980	10	1	28500000	1550	-11.75	0.31	12	0.05	-463.00	17623.00	6560	20230220	-17.07	4620	20230103	17.75	6560	-17.07	20230220	4620	17.75	20230103	6560	-17.07	20230220	4620	17.75	20230103	0.68	N	033920	200	57 억	1106386	N	N	0	N	N
11	20231030	150415	57	100.00	KOSPI	음식료품	N	N	N	N	N	5410	20	2	0.37	75965310	14014	60.71	5390	5460	5350	7000	3780	5390	5420.67	3.88	4503	5476	5432	5366	5322	5256	5445	5335	57	1610	200	3980	10	1	28500000	1542	-11.68	0.31	12	0.05	-463.00	17623.00	6560	20230220	-17.53	4620	20230103	17.10	6560	-17.53	20230220	4620	17.10	20230103	6560	-17.53	20230220	4620	17.10	20230103	0.68	N	033920	200	57 억	1106386	N	N	0	N	N
12	20231030	140417	57	100.00	KOSPI	음식료품	N	N	N	N	N	5450	60	2	1.11	71674940	13223	57.28	5390	5460	5350	7000	3780	5390	5420.47	3.88	4136	5476	5432	5366	5322	5256	5445	5335	57	1610	200	3980	10	1	28500000	1553	-11.77	0.31	12	0.05	-463.00	17623.00	6560	20230220	-16.92	4620	20230103	17.97	6560	-16.92	20230220	4620	17.97	20230103	6560	-16.92	20230220	4620	17.97	20230103	0.68	N	033920	200	57 억	1106386	N	N	0	N	N
13	20231030	130416	57	100.00	KOSPI	음식료품	N	N	N	N	N	5400	10	2	0.19	33725640	6244	27.05	5390	5430	5350	7000	3780	5390	5401.29	3.88	1020	5476	5432	5366	5322	5256	5445	5335	57	1610	200	3980	10	1	28500000	1539	-11.66	0.31	12	0.02	-463.00	17623.00	6560	20230220	-17.68	4620	20230103	16.88	6560	-17.68	20230220	4620	16.88	20230103	6560	-17.68	20230220	4620	16.88	20230103	0.68	N	033920	200	57 억	1106386	N	N	0	N	N
14	20231030	120411	57	100.00	KOSPI	음식료품	N	N	N	N	N	5390	0	3	0.00	24041890	4450	19.28	5390	5430	5350	7000	3780	5390	5402.67	3.88	395	5476	5432	5366	5322	5256	5445	5335	57	1610	200	3980	10	1	28500000	1536	-11.64	0.31	12	0.02	-463.00	17623.00	6560	20230220	-17.84	4620	20230103	16.67	6560	-17.84	20230220	4620	16.67	20230103	6560	-17.84	20230220	4620	16.67	20230103	0.68	N	033920	200	57 억	1106386	N	N	0	N	N
15	20231030	110411	57	100.00	KOSPI	음식료품	N	N	N	N	N	5410	20	2	0.37	18624110	3448	14.94	5390	5420	5350	7000	3780	5390	5401.42	3.88	475	5476	5432	5366	5322	5256	5445	5335	57	1610	200	3980	10	1	28500000	1542	-11.68	0.31	12	0.01	-463.00	17623.00	6560	20230220	-17.53	4620	20230103	17.10	6560	-17.53	20230220	4620	17.10	20230103	6560	-17.53	20230220	4620	17.10	20230103	0.68	N	033920	200	57 억	1106386	N	N	0	N	N
16	20231030	100414	57	100.00	KOSPI	음식료품	N	N	N	N	N	5400	10	2	0.19	4564930	846	3.66	5390	5420	5350	7000	3780	5390	5395.90	3.88	-27	5476	5432	5366	5322	5256	5445	5335	57	1610	200	3980	10	1	28500000	1539	-11.66	0.31	12	0.00	-463.00	17623.00	6560	20230220	-17.68	4620	20230103	16.88	6560	-17.68	20230220	4620	16.88	20230103	6560	-17.68	20230220	4620	16.88	20230103	0.68	N	033920	200	57 억	1106386	N	N	0	N	N
17	20231030	090409	57	100.00	KOSPI	음식료품	N	N	N	N	N	5400	10	2	0.19	1019210	189	0.82	5390	5400	5390	7000	3780	5390	5392.65	3.88	-3	5476	5432	5366	5322	5256	5445	5335	57	1610	200	3980	10	1	28500000	1539	-11.66	0.31	12	0.00	-463.00	17623.00	6560	20230220	-17.68	4620	20230103	16.88	6560	-17.68	20230220	4620	16.88	20230103	6560	-17.68	20230220	4620	16.88	20230103	0.68	N	033920	200	57 억	1106386	N	N	0	N	N
18	20231027	160354	57	100.00	KOSPI	음식료품	N	N	N	N	N	5390	0	3	0.00	123591610	23055	80.93	5390	5410	5300	7000	3780	5390	5360.72	3.89	2570	5576	5482	5406	5312	5236	5445	5275	57	1610	200	3980	10	1	28500000	1536	-11.64	0.31	12	0.08	-463.00	17623.00	6560	20230220	-17.84	4620	20230103	16.67	6560	-17.84	20230220	4620	16.67	20230103	6560	-17.84	20230220	4620	16.67	20230103	0.68	N	033920	200	57 억	1109814	N	N	0	N	N
19	20231027	150412	57	100.00	KOSPI	음식료품	N	N	N	N	N	5410	20	2	0.37	101882790	19028	66.79	5390	5410	5300	7000	3780	5390	5354.36	3.89	2235	5576	5482	5406	5312	5236	5445	5275	57	1610	200	3980	10	1	28500000	1542	-11.68	0.31	12	0.07	-463.00	17623.00	6560	20230220	-17.53	4620	20230103	17.10	6560	-17.53	20230220	4620	17.10	20230103	6560	-17.53	20230220	4620	17.10	20230103	0.68	N	033920	200	57 억	1109814	N	N	0	N	N
20	20231027	140411	57	100.00	KOSPI	음식료품	N	N	N	N	N	5350	-40	5	-0.74	84765010	15855	55.65	5390	5400	5300	7000	3780	5390	5346.26	3.89	1664	5576	5482	5406	5312	5236	5445	5275	57	1610	200	3980	10	1	28500000	1525	-11.56	0.30	12	0.06	-463.00	17623.00	6560	20230220	-18.45	4620	20230103	15.80	6560	-18.45	20230220	4620	15.80	20230103	6560	-18.45	20230220	4620	15.80	20230103	0.68	N	033920	200	57 억	1109814	N	N	0	N	N
21	20231027	130408	57	100.00	KOSPI	음식료품	N	N	N	N	N	5390	0	3	0.00	75926450	14204	49.86	5390	5400	5300	7000	3780	5390	5345.43	3.89	1362	5576	5482	5406	5312	5236	5445	5275	57	1610	200	3980	10	1	28500000	1536	-11.64	0.31	12	0.05	-463.00	17623.00	6560	20230220	-17.84	4620	20230103	16.67	6560	-17.84	20230220	4620	16.67	20230103	6560	-17.84	20230220	4620	16.67	20230103	0.68	N	033920	200	57 억	1109814	N	N	0	N	N
22	20231027	120413	57	100.00	KOSPI	음식료품	N	N	N	N	N	5390	0	3	0.00	74627460	13963	49.01	5390	5400	5300	7000	3780	5390	5344.66	3.89	1512	5576	5482	5406	5312	5236	5445	5275	57	1610	200	3980	10	1	28500000	1536	-11.64	0.31	12	0.05	-463.00	17623.00	6560	20230220	-17.84	4620	20230103	16.67	6560	-17.84	20230220	4620	16.67	20230103	6560	-17.84	20230220	4620	16.67	20230103	0.68	N	033920	200	57 억	1109814	N	N	0	N	N
23	20231027	110417	57	100.00	KOSPI	음식료품	N	N	N	N	N	5370	-20	5	-0.37	49751420	9329	32.75	5390	5400	5300	7000	3780	5390	5332.99	3.89	1307	5576	5482	5406	5312	5236	5445	5275	57	1610	200	3980	10	1	28500000	1530	-11.60	0.30	12	0.03	-463.00	17623.00	6560	20230220	-18.14	4620	20230103	16.23	6560	-18.14	20230220	4620	16.23	20230103	6560	-18.14	20230220	4620	16.23	20230103	0.68	N	033920	200	57 억	1109814	N	N	0	N	N
24	20231027	100412	57	100.00	KOSPI	음식료품	N	N	N	N	N	5350	-40	5	-0.74	40817910	7660	26.89	5390	5400	5300	7000	3780	5390	5328.71	3.89	827	5576	5482	5406	5312	5236	5445	5275	57	1610	200	3980	10	1	28500000	1525	-11.56	0.30	12	0.03	-463.00	17623.00	6560	20230220	-18.45	4620	20230103	15.80	6560	-18.45	20230220	4620	15.80	20230103	6560	-18.45	20230220	4620	15.80	20230103	0.68	N	033920	200	57 억	1109814	N	N	0	N	N
25	20231027	090408	57	100.00	KOSPI	음식료품	N	N	N	N	N	5390	0	3	0.00	1648960	306	1.07	5390	5390	5380	7000	3780	5390	5388.76	3.89	-61	5576	5482	5406	5312	5236	5445	5275	57	1610	200	3980	10	1	28500000	1536	-11.64	0.31	12	0.00	-463.00	17623.00	6560	20230220	-17.84	4620	20230103	16.67	6560	-17.84	20230220	4620	16.67	20230103	6560	-17.84	20230220	4620	16.67	20230103	0.68	N	033920	200	57 억	1109814	N	N	0	N	N
26	20231026	160406	57	100.00	KOSPI	음식료품	N	N	N	N	N	5390	-60	5	-1.10	153789120	28396	200.38	5450	5500	5330	7080	3820	5450	5415.87	3.91	-1911	5510	5480	5450	5420	5390	5480	5420	57	1630	200	4030	10	1	28500000	1536	-11.64	0.31	12	0.10	-463.00	17623.00	6560	20230220	-17.84	4620	20230103	16.67	6560	-17.84	20230220	4620	16.67	20230103	6560	-17.84	20230220	4620	16.67	20230103	0.70	N	033920	200	57 억	1114379	N	N	0	N	N
27	20231026	150406	57	100.00	KOSPI	음식료품	N	N	N	N	N	5370	-80	5	-1.47	151241160	27923	197.04	5450	5500	5330	7080	3820	5450	5416.37	3.91	-1905	5510	5480	5450	5420	5390	5480	5420	57	1630	200	4030	10	1	28500000	1530	-11.60	0.30	12	0.10	-463.00	17623.00	6560	20230220	-18.14	4620	20230103	16.23	6560	-18.14	20230220	4620	16.23	20230103	6560	-18.14	20230220	4620	16.23	20230103	0.70	N	033920	200	57 억	1114379	N	N	0	N	N
28	20231026	140407	57	100.00	KOSPI	음식료품	N	N	N	N	N	5370	-80	5	-1.47	145034790	26766	188.88	5450	5500	5330	7080	3820	5450	5418.62	3.91	-1950	5510	5480	5450	5420	5390	5480	5420	57	1630	200	4030	10	1	28500000	1530	-11.60	0.30	12	0.09	-463.00	17623.00	6560	20230220	-18.14	4620	20230103	16.23	6560	-18.14	20230220	4620	16.23	20230103	6560	-18.14	20230220	4620	16.23	20230103	0.70	N	033920	200	57 억	1114379	N	N	0	N	N
29	20231026	130406	57	100.00	KOSPI	음식료품	N	N	N	N	N	5390	-60	5	-1.10	130851020	24118	170.19	5450	5500	5350	7080	3820	5450	5425.45	3.91	257	5510	5480	5450	5420	5390	5480	5420	57	1630	200	4030	10	1	28500000	1536	-11.64	0.31	12	0.08	-463.00	17623.00	6560	20230220	-17.84	4620	20230103	16.67	6560	-17.84	20230220	4620	16.67	20230103	6560	-17.84	20230220	4620	16.67	20230103	0.70	N	033920	200	57 억	1114379	N	N	0	N	N
30	20231026	120405	57	100.00	KOSPI	음식료품	N	N	N	N	N	5410	-40	5	-0.73	129988640	23958	169.06	5450	5500	5350	7080	3820	5450	5425.69	3.91	365	5510	5480	5450	5420	5390	5480	5420	57	1630	200	4030	10	1	28500000	1542	-11.68	0.31	12	0.08	-463.00	17623.00	6560	20230220	-17.53	4620	20230103	17.10	6560	-17.53	20230220	4620	17.10	20230103	6560	-17.53	20230220	4620	17.10	20230103	0.70	N	033920	200	57 억	1114379	N	N	0	N	N
31	20231026	110409	57	100.00	KOSPI	음식료품	N	N	N	N	N	5380	-70	5	-1.28	109187730	20094	141.80	5450	5500	5350	7080	3820	5450	5433.85	3.91	448	5510	5480	5450	5420	5390	5480	5420	57	1630	200	4030	10	1	28500000	1533	-11.62	0.31	12	0.07	-463.00	17623.00	6560	20230220	-17.99	4620	20230103	16.45	6560	-17.99	20230220	4620	16.45	20230103	6560	-17.99	20230220	4620	16.45	20230103	0.70	N	033920	200	57 억	1114379	N	N	0	N	N
32	20231026	100408	57	100.00	KOSPI	음식료품	N	N	N	N	N	5400	-50	5	-0.92	42980750	7984	56.34	5450	5450	5350	7080	3820	5450	5383.36	3.91	560	5510	5480	5450	5420	5390	5480	5420	57	1630	200	4030	10	1	28500000	1539	-11.66	0.31	12	0.03	-463.00	17623.00	6560	20230220	-17.68	4620	20230103	16.88	6560	-17.68	20230220	4620	16.88	20230103	6560	-17.68	20230220	4620	16.88	20230103	0.70	N	033920	200	57 억	1114379	N	N	0	N	N
33	20231026	090406	57	100.00	KOSPI	음식료품	N	N	N	N	N	5390	-60	5	-1.10	10840	2	0.01	5450	5450	5390	7080	3820	5450	5420.00	3.91	0	5510	5480	5450	5420	5390	5480	5420	57	1630	200	4030	10	1	28500000	1536	-11.64	0.31	12	0.00	-463.00	17623.00	6560	20230220	-17.84	4620	20230103	16.67	6560	-17.84	20230220	4620	16.67	20230103	6560	-17.84	20230220	4620	16.67	20230103	0.70	N	033920	200	57 억	1114379	N	N	0	N	N
34	20231025	160408	57	100.00	KOSPI	음식료품	N	N	N	N	N	5450	10	2	0.18	77149030	14171	43.34	5450	5480	5420	7070	3810	5440	5444.15	3.93	5256	5560	5500	5380	5320	5200	5530	5350	57	1630	200	4020	10	1	28500000	1553	-11.77	0.31	12	0.05	-463.00	17623.00	6560	20230220	-16.92	4620	20230103	17.97	6560	-16.92	20230220	4620	17.97	20230103	6560	-16.92	20230220	4620	17.97	20230103	0.71	N	033920	200	57 억	1119661	N	N	0	N	N
35	20231025	150408	57	100.00	KOSPI	음식료품	N	N	N	N	N	5450	10	2	0.18	75159580	13806	42.23	5450	5480	5420	7070	3810	5440	5443.98	3.93	5094	5560	5500	5380	5320	5200	5530	5350	57	1630	200	4020	10	1	28500000	1553	-11.77	0.31	12	0.05	-463.00	17623.00	6560	20230220	-16.92	4620	20230103	17.97	6560	-16.92	20230220	4620	17.97	20230103	6560	-16.92	20230220	4620	17.97	20230103	0.71	N	033920	200	57 억	1119661	N	N	0	N	N
36	20231025	140405	57	100.00	KOSPI	음식료품	N	N	N	N	N	5450	10	2	0.18	64301830	11808	36.12	5450	5480	5420	7070	3810	5440	5445.62	3.93	4599	5560	5500	5380	5320	5200	5530	5350	57	1630	200	4020	10	1	28500000	1553	-11.77	0.31	12	0.04	-463.00	17623.00	6560	20230220	-16.92	4620	20230103	17.97	6560	-16.92	20230220	4620	17.97	20230103	6560	-16.92	20230220	4620	17.97	20230103	0.71	N	033920	200	57 억	1119661	N	N	0	N	N
37	20231025	130406	57	100.00	KOSPI	음식료품	N	N	N	N	N	5430	-10	5	-0.18	49444170	9083	27.78	5450	5480	5420	7070	3810	5440	5443.59	3.93	4134	5560	5500	5380	5320	5200	5530	5350	57	1630	200	4020	10	1	28500000	1548	-11.73	0.31	12	0.03	-463.00	17623.00	6560	20230220	-17.23	4620	20230103	17.53	6560	-17.23	20230220	4620	17.53	20230103	6560	-17.23	20230220	4620	17.53	20230103	0.71	N	033920	200	57 억	1119661	N	N	0	N	N
38	20231025	120405	57	100.00	KOSPI	음식료품	N	N	N	N	N	5440	0	3	0.00	40503840	7438	22.75	5450	5480	5430	7070	3810	5440	5445.53	3.93	4059	5560	5500	5380	5320	5200	5530	5350	57	1630	200	4020	10	1	28500000	1550	-11.75	0.31	12	0.03	-463.00	17623.00	6560	20230220	-17.07	4620	20230103	17.75	6560	-17.07	20230220	4620	17.75	20230103	6560	-17.07	20230220	4620	17.75	20230103	0.71	N	033920	200	57 억	1119661	N	N	0	N	N
39	20231025	110405	57	100.00	KOSPI	음식료품	N	N	N	N	N	5460	20	2	0.37	10975710	2011	6.15	5450	5480	5440	7070	3810	5440	5457.84	3.93	417	5560	5500	5380	5320	5200	5530	5350	57	1630	200	4020	10	1	28500000	1556	-11.79	0.31	12	0.01	-463.00	17623.00	6560	20230220	-16.77	4620	20230103	18.18	6560	-16.77	20230220	4620	18.18	20230103	6560	-16.77	20230220	4620	18.18	20230103	0.71	N	033920	200	57 억	1119661	N	N	0	N	N
40	20231025	100405	57	100.00	KOSPI	음식료품	N	N	N	N	N	5480	40	2	0.74	8252270	1513	4.63	5450	5480	5440	7070	3810	5440	5454.24	3.93	179	5560	5500	5380	5320	5200	5530	5350	57	1630	200	4020	10	1	28500000	1562	-11.84	0.31	12	0.01	-463.00	17623.00	6560	20230220	-16.46	4620	20230103	18.61	6560	-16.46	20230220	4620	18.61	20230103	6560	-16.46	20230220	4620	18.61	20230103	0.71	N	033920	200	57 억	1119661	N	N	0	N	N
41	20231025	090405	57	100.00	KOSPI	음식료품	N	N	N	N	N	5440	0	3	0.00	2041980	375	1.15	5450	5450	5440	7070	3810	5440	5445.28	3.93	-194	5560	5500	5380	5320	5200	5530	5350	57	1630	200	4020	10	1	28500000	1550	-11.75	0.31	12	0.00	-463.00	17623.00	6560	20230220	-17.07	4620	20230103	17.75	6560	-17.07	20230220	4620	17.75	20230103	6560	-17.07	20230220	4620	17.75	20230103	0.71	N	033920	200	57 억	1119661	N	N	0	N	N
42	20231024	160357	57	100.00	KOSPI	음식료품	N	N	N	N	N	5440	60	2	1.12	132228010	24846	212.94	5330	5440	5260	6990	3770	5380	5321.90	3.91	9846	5473	5426	5373	5326	5273	5450	5350	57	1610	200	3980	10	1	28500000	1550	-11.75	0.31	12	0.09	-463.00	17623.00	6560	20230220	-17.07	4620	20230103	17.75	6560	-17.07	20230220	4620	17.75	20230103	6560	-17.07	20230220	4620	17.75	20230103	0.71	N	033920	200	57 억	1114100	N	N	0	N	N
43	20231024	150403	57	100.00	KOSPI	음식료품	N	N	N	N	N	5400	20	2	0.37	128215300	24105	206.59	5330	5400	5260	6990	3770	5380	5319.03	3.91	9669	5473	5426	5373	5326	5273	5450	5350	57	1610	200	3980	10	1	28500000	1539	-11.66	0.31	12	0.08	-463.00	17623.00	6560	20230220	-17.68	4620	20230103	16.88	6560	-17.68	20230220	4620	16.88	20230103	6560	-17.68	20230220	4620	16.88	20230103	0.71	N	033920	200	57 억	1114100	N	N	0	N	N
44	20231024	140356	57	100.00	KOSPI	음식료품	N	N	N	N	N	5400	20	2	0.37	114085630	21488	184.16	5330	5400	5260	6990	3770	5380	5309.27	3.91	8454	5473	5426	5373	5326	5273	5450	5350	57	1610	200	3980	10	1	28500000	1539	-11.66	0.31	12	0.08	-463.00	17623.00	6560	20230220	-17.68	4620	20230103	16.88	6560	-17.68	20230220	4620	16.88	20230103	6560	-17.68	20230220	4620	16.88	20230103	0.71	N	033920	200	57 억	1114100	N	N	0	N	N
45	20231024	130402	57	100.00	KOSPI	음식료품	N	N	N	N	N	5370	-10	5	-0.19	107990650	20355	174.45	5330	5370	5260	6990	3770	5380	5305.36	3.91	7992	5473	5426	5373	5326	5273	5450	5350	57	1610	200	3980	10	1	28500000	1530	-11.60	0.30	12	0.07	-463.00	17623.00	6560	20230220	-18.14	4620	20230103	16.23	6560	-18.14	20230220	4620	16.23	20230103	6560	-18.14	20230220	4620	16.23	20230103	0.71	N	033920	200	57 억	1114100	N	N	0	N	N
46	20231024	120406	57	100.00	KOSPI	음식료품	N	N	N	N	N	5340	-40	5	-0.74	105694760	19926	170.77	5330	5360	5260	6990	3770	5380	5304.36	3.91	7844	5473	5426	5373	5326	5273	5450	5350	57	1610	200	3980	10	1	28500000	1522	-11.53	0.30	12	0.07	-463.00	17623.00	6560	20230220	-18.60	4620	20230103	15.58	6560	-18.60	20230220	4620	15.58	20230103	6560	-18.60	20230220	4620	15.58	20230103	0.71	N	033920	200	57 억	1114100	N	N	0	N	N
47	20231024	110401	57	100.00	KOSPI	음식료품	N	N	N	N	N	5300	-80	5	-1.49	35604340	6695	57.38	5330	5360	5300	6990	3770	5380	5318.05	3.91	-190	5473	5426	5373	5326	5273	5450	5350	57	1610	200	3980	10	1	28500000	1511	-11.45	0.30	12	0.02	-463.00	17623.00	6560	20230220	-19.21	4620	20230103	14.72	6560	-19.21	20230220	4620	14.72	20230103	6560	-19.21	20230220	4620	14.72	20230103	0.71	N	033920	200	57 억	1114100	N	N	0	N	N
48	20231024	100359	57	100.00	KOSPI	음식료품	N	N	N	N	N	5340	-40	5	-0.74	10168380	1907	16.34	5330	5360	5310	6990	3770	5380	5332.13	3.91	-188	5473	5426	5373	5326	5273	5450	5350	57	1610	200	3980	10	1	28500000	1522	-11.53	0.30	12	0.01	-463.00	17623.00	6560	20230220	-18.60	4620	20230103	15.58	6560	-18.60	20230220	4620	15.58	20230103	6560	-18.60	20230220	4620	15.58	20230103	0.71	N	033920	200	57 억	1114100	N	N	0	N	N
49	20231024	090401	57	100.00	KOSPI	음식료품	N	N	N	N	N	5310	-70	5	-1.30	2223840	418	3.58	5330	5330	5310	6990	3770	5380	5320.19	3.91	5	5473	5426	5373	5326	5273	5450	5350	57	1610	200	3980	10	1	28500000	1513	-11.47	0.30	12	0.00	-463.00	17623.00	6560	20230220	-19.05	4620	20230103	14.94	6560	-19.05	20230220	4620	14.94	20230103	6560	-19.05	20230220	4620	14.94	20230103	0.71	N	033920	200	57 억	1114100	N	N	0	N	N
50	20231023	160356	57	100.00	KOSPI	음식료품	N	N	N	N	N	5380	0	3	0.00	62121020	11568	31.55	5320	5420	5320	6990	3770	5380	5370.07	3.91	-437	5573	5476	5363	5266	5153	5420	5210	57	1610	200	3980	10	1	28500000	1533	-11.62	0.31	12	0.04	-463.00	17623.00	6560	20230220	-17.99	4620	20230103	16.45	6560	-17.99	20230220	4620	16.45	20230103	6560	-17.99	20230220	4620	16.45	20230103	0.71	N	033920	200	57 억	1115583	N	N	0	N	N
51	20231023	150355	57	100.00	KOSPI	음식료품	N	N	N	N	N	5370	-10	5	-0.19	47972460	8919	24.32	5320	5420	5320	6990	3770	5380	5378.68	3.91	-442	5573	5476	5363	5266	5153	5420	5210	57	1610	200	3980	10	1	28500000	1530	-11.60	0.30	12	0.03	-463.00	17623.00	6560	20230220	-18.14	4620	20230103	16.23	6560	-18.14	20230220	4620	16.23	20230103	6560	-18.14	20230220	4620	16.23	20230103	0.71	N	033920	200	57 억	1115583	N	N	0	N	N
52	20231023	140357	57	100.00	KOSPI	음식료품	N	N	N	N	N	5370	-10	5	-0.19	36575440	6794	18.53	5320	5420	5320	6990	3770	5380	5383.49	3.91	76	5573	5476	5363	5266	5153	5420	5210	57	1610	200	3980	10	1	28500000	1530	-11.60	0.30	12	0.02	-463.00	17623.00	6560	20230220	-18.14	4620	20230103	16.23	6560	-18.14	20230220	4620	16.23	20230103	6560	-18.14	20230220	4620	16.23	20230103	0.71	N	033920	200	57 억	1115583	N	N	0	N	N
53	20231023	130358	57	100.00	KOSPI	음식료품	N	N	N	N	N	5390	10	2	0.19	28340430	5263	14.35	5320	5420	5320	6990	3770	5380	5384.84	3.91	89	5573	5476	5363	5266	5153	5420	5210	57	1610	200	3980	10	1	28500000	1536	-11.64	0.31	12	0.02	-463.00	17623.00	6560	20230220	-17.84	4620	20230103	16.67	6560	-17.84	20230220	4620	16.67	20230103	6560	-17.84	20230220	4620	16.67	20230103	0.71	N	033920	200	57 억	1115583	N	N	0	N	N
54	20231023	120355	57	100.00	KOSPI	음식료품	N	N	N	N	N	5390	10	2	0.19	27019270	5017	13.68	5320	5420	5320	6990	3770	5380	5385.54	3.91	89	5573	5476	5363	5266	5153	5420	5210	57	1610	200	3980	10	1	28500000	1536	-11.64	0.31	12	0.02	-463.00	17623.00	6560	20230220	-17.84	4620	20230103	16.67	6560	-17.84	20230220	4620	16.67	20230103	6560	-17.84	20230220	4620	16.67	20230103	0.71	N	033920	200	57 억	1115583	N	N	0	N	N
55	20231023	110355	57	100.00	KOSPI	음식료품	N	N	N	N	N	5400	20	2	0.37	20940500	3887	10.60	5320	5420	5320	6990	3770	5380	5387.32	3.91	20	5573	5476	5363	5266	5153	5420	5210	57	1610	200	3980	10	1	28500000	1539	-11.66	0.31	12	0.01	-463.00	17623.00	6560	20230220	-17.68	4620	20230103	16.88	6560	-17.68	20230220	4620	16.88	20230103	6560	-17.68	20230220	4620	16.88	20230103	0.71	N	033920	200	57 억	1115583	N	N	0	N	N
56	20231023	100352	57	100.00	KOSPI	음식료품	N	N	N	N	N	5420	40	2	0.74	14902650	2769	7.55	5320	5420	5320	6990	3770	5380	5381.96	3.91	3	5573	5476	5363	5266	5153	5420	5210	57	1610	200	3980	10	1	28500000	1545	-11.71	0.31	12	0.01	-463.00	17623.00	6560	20230220	-17.38	4620	20230103	17.32	6560	-17.38	20230220	4620	17.32	20230103	6560	-17.38	20230220	4620	17.32	20230103	0.71	N	033920	200	57 억	1115583	N	N	0	N	N
57	20231023	090400	57	100.00	KOSPI	음식료품	N	N	N	N	N	5360	-20	5	-0.37	3199160	597	1.63	5320	5380	5320	6990	3770	5380	5358.73	3.91	-32	5573	5476	5363	5266	5153	5420	5210	57	1610	200	3980	10	1	28500000	1528	-11.58	0.30	12	0.00	-463.00	17623.00	6560	20230220	-18.29	4620	20230103	16.02	6560	-18.29	20230220	4620	16.02	20230103	6560	-18.29	20230220	4620	16.02	20230103	0.71	N	033920	200	57 억	1115583	N	N	0	N	N
58	20231020	160355	57	100.00	KOSPI	음식료품	N	N	N	N	N	5380	-80	5	-1.47	194946800	36656	124.16	5460	5460	5250	7090	3830	5460	5318.28	3.96	-6627	5700	5580	5500	5380	5300	5540	5340	57	1630	200	4040	10	1	28500000	1533	-11.62	0.31	12	0.13	-463.00	17623.00	6560	20230220	-17.99	4620	20230103	16.45	6560	-17.99	20230220	4620	16.45	20230103	6560	-17.99	20230220	4620	16.45	20230103	0.71	N	033920	200	57 억	1128984	N	N	0	N	N
59	20231020	150355	57	100.00	KOSPI	음식료품	N	N	N	N	N	5350	-110	5	-2.01	185262760	34841	118.01	5460	5460	5250	7090	3830	5460	5317.38	3.96	-6278	5700	5580	5500	5380	5300	5540	5340	57	1630	200	4040	10	1	28500000	1525	-11.56	0.30	12	0.12	-463.00	17623.00	6560	20230220	-18.45	4620	20230103	15.80	6560	-18.45	20230220	4620	15.80	20230103	6560	-18.45	20230220	4620	15.80	20230103	0.71	N	033920	200	57 억	1128984	N	N	0	N	N
60	20231020	140357	57	100.00	KOSPI	음식료품	N	N	N	N	N	5400	-60	5	-1.10	165013200	31064	105.22	5460	5460	5250	7090	3830	5460	5312.04	3.96	-5094	5700	5580	5500	5380	5300	5540	5340	57	1630	200	4040	10	1	28500000	1539	-11.66	0.31	12	0.11	-463.00	17623.00	6560	20230220	-17.68	4620	20230103	16.88	6560	-17.68	20230220	4620	16.88	20230103	6560	-17.68	20230220	4620	16.88	20230103	0.71	N	033920	200	57 억	1128984	N	N	0	N	N
61	20231020	130347	57	100.00	KOSPI	음식료품	N	N	N	N	N	5340	-120	5	-2.20	149903470	28240	95.65	5460	5460	5250	7090	3830	5460	5308.20	3.96	-5912	5700	5580	5500	5380	5300	5540	5340	57	1630	200	4040	10	1	28500000	1522	-11.53	0.30	12	0.10	-463.00	17623.00	6560	20230220	-18.60	4620	20230103	15.58	6560	-18.60	20230220	4620	15.58	20230103	6560	-18.60	20230220	4620	15.58	20230103	0.71	N	033920	200	57 억	1128984	N	N	0	N	N
62	20231020	120352	57	100.00	KOSPI	음식료품	N	N	N	N	N	5290	-170	5	-3.11	113225060	21366	72.37	5460	5460	5250	7090	3830	5460	5299.31	3.96	-5349	5700	5580	5500	5380	5300	5540	5340	57	1630	200	4040	10	1	28500000	1508	-11.43	0.30	12	0.07	-463.00	17623.00	6560	20230220	-19.36	4620	20230103	14.50	6560	-19.36	20230220	4620	14.50	20230103	6560	-19.36	20230220	4620	14.50	20230103	0.71	N	033920	200	57 억	1128984	N	N	0	N	N
63	20231020	110355	57	100.00	KOSPI	음식료품	N	N	N	N	N	5300	-160	5	-2.93	103799610	19579	66.32	5460	5460	5250	7090	3830	5460	5301.58	3.96	-5567	5700	5580	5500	5380	5300	5540	5340	57	1630	200	4040	10	1	28500000	1511	-11.45	0.30	12	0.07	-463.00	17623.00	6560	20230220	-19.21	4620	20230103	14.72	6560	-19.21	20230220	4620	14.72	20230103	6560	-19.21	20230220	4620	14.72	20230103	0.71	N	033920	200	57 억	1128984	N	N	0	N	N
64	20231020	100353	57	100.00	KOSPI	음식료품	N	N	N	N	N	5330	-130	5	-2.38	78900770	14858	50.33	5460	5460	5250	7090	3830	5460	5310.32	3.96	-4380	5700	5580	5500	5380	5300	5540	5340	57	1630	200	4040	10	1	28500000	1519	-11.51	0.30	12	0.05	-463.00	17623.00	6560	20230220	-18.75	4620	20230103	15.37	6560	-18.75	20230220	4620	15.37	20230103	6560	-18.75	20230220	4620	15.37	20230103	0.71	N	033920	200	57 억	1128984	N	N	0	N	N
65	20231020	090355	57	100.00	KOSPI	음식료품	N	N	N	N	N	5460	0	3	0.00	556920	102	0.35	5460	5460	5460	7090	3830	5460	5460.00	3.96	0	5700	5580	5500	5380	5300	5540	5340	57	1630	200	4040	10	1	28500000	1556	-11.79	0.31	12	0.00	-463.00	17623.00	6560	20230220	-16.77	4620	20230103	18.18	6560	-16.77	20230220	4620	18.18	20230103	6560	-16.77	20230220	4620	18.18	20230103	0.71	N	033920	200	57 억	1128984	N	N	0	N	N
66	20231019	160352	57	100.00	KOSPI	음식료품	N	N	N	N	N	5460	-110	5	-1.97	161931290	29523	294.85	5520	5620	5420	7240	3900	5570	5484.92	3.97	-2186	5643	5606	5533	5496	5423	5625	5515	57	1670	200	4120	10	1	28500000	1556	-11.79	0.31	12	0.10	-463.00	17623.00	6560	20230220	-16.77	4565	20221017	19.61	6560	-16.77	20230220	4620	18.18	20230103	6560	-16.77	20230220	4620	18.18	20230103	0.71	N	033920	200	57 억	1132443	N	N	0	N	N
67	20231019	150350	57	100.00	KOSPI	음식료품	N	N	N	N	N	5430	-140	5	-2.51	159015500	28988	289.50	5520	5620	5420	7240	3900	5570	5485.56	3.97	-2016	5643	5606	5533	5496	5423	5625	5515	57	1670	200	4120	10	1	28500000	1548	-11.73	0.31	12	0.10	-463.00	17623.00	6560	20230220	-17.23	4565	20221017	18.95	6560	-17.23	20230220	4620	17.53	20230103	6560	-17.23	20230220	4620	17.53	20230103	0.71	N	033920	200	57 억	1132443	N	N	0	N	N
68	20231019	140352	57	100.00	KOSPI	음식료품	N	N	N	N	N	5430	-140	5	-2.51	149919340	27314	272.79	5520	5620	5420	7240	3900	5570	5488.74	3.97	-1520	5643	5606	5533	5496	5423	5625	5515	57	1670	200	4120	10	1	28500000	1548	-11.73	0.31	12	0.10	-463.00	17623.00	6560	20230220	-17.23	4565	20221017	18.95	6560	-17.23	20230220	4620	17.53	20230103	6560	-17.23	20230220	4620	17.53	20230103	0.71	N	033920	200	57 억	1132443	N	N	0	N	N
69	20231019	130350	57	100.00	KOSPI	음식료품	N	N	N	N	N	5420	-150	5	-2.69	146562620	26696	266.61	5520	5620	5420	7240	3900	5570	5490.06	3.97	-1029	5643	5606	5533	5496	5423	5625	5515	57	1670	200	4120	10	1	28500000	1545	-11.71	0.31	12	0.09	-463.00	17623.00	6560	20230220	-17.38	4565	20221017	18.73	6560	-17.38	20230220	4620	17.32	20230103	6560	-17.38	20230220	4620	17.32	20230103	0.71	N	033920	200	57 억	1132443	N	N	0	N	N
70	20231019	120350	57	100.00	KOSPI	음식료품	N	N	N	N	N	5440	-130	5	-2.33	120584340	21911	218.83	5520	5620	5440	7240	3900	5570	5503.37	3.97	-691	5643	5606	5533	5496	5423	5625	5515	57	1670	200	4120	10	1	28500000	1550	-11.75	0.31	12	0.08	-463.00	17623.00	6560	20230220	-17.07	4565	20221017	19.17	6560	-17.07	20230220	4620	17.75	20230103	6560	-17.07	20230220	4620	17.75	20230103	0.71	N	033920	200	57 억	1132443	N	N	0	N	N
71	20231019	110351	57	100.00	KOSPI	음식료품	N	N	N	N	N	5470	-100	5	-1.80	97899150	17755	177.32	5520	5620	5470	7240	3900	5570	5513.89	3.97	-13	5643	5606	5533	5496	5423	5625	5515	57	1670	200	4120	10	1	28500000	1559	-11.81	0.31	12	0.06	-463.00	17623.00	6560	20230220	-16.62	4565	20221017	19.82	6560	-16.62	20230220	4620	18.40	20230103	6560	-16.62	20230220	4620	18.40	20230103	0.71	N	033920	200	57 억	1132443	N	N	0	N	N
72	20231019	100349	57	100.00	KOSPI	음식료품	N	N	N	N	N	5560	-10	5	-0.18	75625400	13699	136.81	5520	5620	5480	7240	3900	5570	5520.51	3.97	1502	5643	5606	5533	5496	5423	5625	5515	57	1670	200	4120	10	1	28500000	1585	-12.01	0.32	12	0.05	-463.00	17623.00	6560	20230220	-15.24	4565	20221017	21.80	6560	-15.24	20230220	4620	20.35	20230103	6560	-15.24	20230220	4620	20.35	20230103	0.71	N	033920	200	57 억	1132443	N	N	0	N	N
73	20231019	090352	57	100.00	KOSPI	음식료품	N	N	N	N	N	5520	-50	5	-0.90	2942160	533	5.32	5520	5520	5520	7240	3900	5570	5520.00	3.97	-61	5643	5606	5533	5496	5423	5625	5515	57	1670	200	4120	10	1	28500000	1573	-11.92	0.31	12	0.00	-463.00	17623.00	6560	20230220	-15.85	4565	20221017	20.92	6560	-15.85	20230220	4620	19.48	20230103	6560	-15.85	20230220	4620	19.48	20230103	0.71	N	033920	200	57 억	1132443	N	N	0	N	N
74	20231018	160353	57	100.00	KOSPI	음식료품	N	N	N	N	N	5570	70	2	1.27	51884440	9451	107.95	5460	5570	5460	7150	3850	5500	5489.84	3.98	800	5553	5526	5493	5466	5433	5510	5450	57	1650	200	4070	10	1	28500000	1587	-12.03	0.32	12	0.03	-463.00	17623.00	6560	20230220	-15.09	4565	20221017	22.02	6560	-15.09	20230220	4620	20.56	20230103	6560	-15.09	20230220	4620	20.56	20230103	0.71	N	033920	200	57 억	1134741	N	N	0	N	N
75	20231018	150348	57	100.00	KOSPI	음식료품	N	N	N	N	N	5500	0	3	0.00	46125520	8417	96.14	5460	5530	5460	7150	3850	5500	5480.04	3.98	698	5553	5526	5493	5466	5433	5510	5450	57	1650	200	4070	10	1	28500000	1568	-11.88	0.31	12	0.03	-463.00	17623.00	6560	20230220	-16.16	4565	20221017	20.48	6560	-16.16	20230220	4620	19.05	20230103	6560	-16.16	20230220	4620	19.05	20230103	0.71	N	033920	200	57 억	1134741	N	N	0	N	N
76	20231018	140346	57	100.00	KOSPI	음식료품	N	N	N	N	N	5500	0	3	0.00	28820770	5263	60.11	5460	5530	5460	7150	3850	5500	5476.11	3.98	668	5553	5526	5493	5466	5433	5510	5450	57	1650	200	4070	10	1	28500000	1568	-11.88	0.31	12	0.02	-463.00	17623.00	6560	20230220	-16.16	4565	20221017	20.48	6560	-16.16	20230220	4620	19.05	20230103	6560	-16.16	20230220	4620	19.05	20230103	0.71	N	033920	200	57 억	1134741	N	N	0	N	N
77	20231018	130345	57	100.00	KOSPI	음식료품	N	N	N	N	N	5480	-20	5	-0.36	23660640	4323	49.38	5460	5530	5460	7150	3850	5500	5473.20	3.98	267	5553	5526	5493	5466	5433	5510	5450	57	1650	200	4070	10	1	28500000	1562	-11.84	0.31	12	0.02	-463.00	17623.00	6560	20230220	-16.46	4565	20221017	20.04	6560	-16.46	20230220	4620	18.61	20230103	6560	-16.46	20230220	4620	18.61	20230103	0.71	N	033920	200	57 억	1134741	N	N	0	N	N
78	20231018	120350	57	100.00	KOSPI	음식료품	N	N	N	N	N	5470	-30	5	-0.55	23343160	4265	48.72	5460	5530	5460	7150	3850	5500	5473.19	3.98	267	5553	5526	5493	5466	5433	5510	5450	57	1650	200	4070	10	1	28500000	1559	-11.81	0.31	12	0.01	-463.00	17623.00	6560	20230220	-16.62	4565	20221017	19.82	6560	-16.62	20230220	4620	18.40	20230103	6560	-16.62	20230220	4620	18.40	20230103	0.71	N	033920	200	57 억	1134741	N	N	0	N	N
79	20231018	110347	57	100.00	KOSPI	음식료품	N	N	N	N	N	5470	-30	5	-0.55	9132080	1665	19.02	5460	5530	5460	7150	3850	5500	5484.73	3.98	140	5553	5526	5493	5466	5433	5510	5450	57	1650	200	4070	10	1	28500000	1559	-11.81	0.31	12	0.01	-463.00	17623.00	6560	20230220	-16.62	4565	20221017	19.82	6560	-16.62	20230220	4620	18.40	20230103	6560	-16.62	20230220	4620	18.40	20230103	0.71	N	033920	200	57 억	1134741	N	N	0	N	N
80	20231018	100349	57	100.00	KOSPI	음식료품	N	N	N	N	N	5530	30	2	0.55	6319290	1153	13.17	5460	5530	5460	7150	3850	5500	5480.74	3.98	123	5553	5526	5493	5466	5433	5510	5450	57	1650	200	4070	10	1	28500000	1576	-11.94	0.31	12	0.00	-463.00	17623.00	6560	20230220	-15.70	4565	20221017	21.14	6560	-15.70	20230220	4620	19.70	20230103	6560	-15.70	20230220	4620	19.70	20230103	0.71	N	033920	200	57 억	1134741	N	N	0	N	N
81	20231018	090347	57	100.00	KOSPI	음식료품	N	N	N	N	N	5460	-40	5	-0.73	1801930	330	3.77	5460	5500	5460	7150	3850	5500	5460.39	3.98	22	5553	5526	5493	5466	5433	5510	5450	57	1650	200	4070	10	1	28500000	1556	-11.79	0.31	12	0.00	-463.00	17623.00	6560	20230220	-16.77	4565	20221017	19.61	6560	-16.77	20230220	4620	18.18	20230103	6560	-16.77	20230220	4620	18.18	20230103	0.71	N	033920	200	57 억	1134741	N	N	0	N	N
82	20231017	160350	57	100.00	KOSPI	음식료품	N	N	N	N	N	5500	20	2	0.36	47922960	8725	50.82	5520	5520	5460	7120	3840	5480	5492.60	3.99	948	5660	5570	5500	5410	5340	5535	5375	57	1640	200	4050	10	1	28500000	1568	-11.88	0.31	12	0.03	-463.00	17623.00	6560	20230220	-16.16	4520	20221013	21.68	6560	-16.16	20230220	4620	19.05	20230103	6560	-16.16	20230220	4565	20.48	20221017	0.70	N	033920	200	57 억	1135951	N	N	0	N	N
83	20231017	150349	57	100.00	KOSPI	음식료품	N	N	N	N	N	5490	10	2	0.18	46872470	8534	49.70	5520	5520	5460	7120	3840	5480	5492.44	3.99	937	5660	5570	5500	5410	5340	5535	5375	57	1640	200	4050	10	1	28500000	1565	-11.86	0.31	12	0.03	-463.00	17623.00	6560	20230220	-16.31	4520	20221013	21.46	6560	-16.31	20230220	4620	18.83	20230103	6560	-16.31	20230220	4565	20.26	20221017	0.70	N	033920	200	57 억	1135951	N	N	0	N	N
84	20231017	140350	57	100.00	KOSPI	음식료품	N	N	N	N	N	5500	20	2	0.36	39211390	7137	41.57	5520	5520	5460	7120	3840	5480	5494.10	3.99	740	5660	5570	5500	5410	5340	5535	5375	57	1640	200	4050	10	1	28500000	1568	-11.88	0.31	12	0.03	-463.00	17623.00	6560	20230220	-16.16	4520	20221013	21.68	6560	-16.16	20230220	4620	19.05	20230103	6560	-16.16	20230220	4565	20.48	20221017	0.70	N	033920	200	57 억	1135951	N	N	0	N	N
85	20231017	130348	57	100.00	KOSPI	음식료품	N	N	N	N	N	5510	30	2	0.55	29422700	5353	31.18	5520	5520	5460	7120	3840	5480	5496.49	3.99	160	5660	5570	5500	5410	5340	5535	5375	57	1640	200	4050	10	1	28500000	1570	-11.90	0.31	12	0.02	-463.00	17623.00	6560	20230220	-16.01	4520	20221013	21.90	6560	-16.01	20230220	4620	19.26	20230103	6560	-16.01	20230220	4565	20.70	20221017	0.70	N	033920	200	57 억	1135951	N	N	0	N	N
86	20231017	120349	57	100.00	KOSPI	음식료품	N	N	N	N	N	5500	20	2	0.36	21878600	3984	23.20	5520	5520	5460	7120	3840	5480	5491.62	3.99	32	5660	5570	5500	5410	5340	5535	5375	57	1640	200	4050	10	1	28500000	1568	-11.88	0.31	12	0.01	-463.00	17623.00	6560	20230220	-16.16	4520	20221013	21.68	6560	-16.16	20230220	4620	19.05	20230103	6560	-16.16	20230220	4565	20.48	20221017	0.70	N	033920	200	57 억	1135951	N	N	0	N	N
87	20231017	110345	57	100.00	KOSPI	음식료품	N	N	N	N	N	5480	0	3	0.00	17876130	3255	18.96	5520	5520	5460	7120	3840	5480	5491.90	3.99	34	5660	5570	5500	5410	5340	5535	5375	57	1640	200	4050	10	1	28500000	1562	-11.84	0.31	12	0.01	-463.00	17623.00	6560	20230220	-16.46	4520	20221013	21.24	6560	-16.46	20230220	4620	18.61	20230103	6560	-16.46	20230220	4565	20.04	20221017	0.70	N	033920	200	57 억	1135951	N	N	0	N	N
88	20231017	100344	57	100.00	KOSPI	음식료품	N	N	N	N	N	5470	-10	5	-0.18	13810540	2514	14.64	5520	5520	5460	7120	3840	5480	5493.45	3.99	48	5660	5570	5500	5410	5340	5535	5375	57	1640	200	4050	10	1	28500000	1559	-11.81	0.31	12	0.01	-463.00	17623.00	6560	20230220	-16.62	4520	20221013	21.02	6560	-16.62	20230220	4620	18.40	20230103	6560	-16.62	20230220	4565	19.82	20221017	0.70	N	033920	200	57 억	1135951	N	N	0	N	N
89	20231017	090346	57	100.00	KOSPI	음식료품	N	N	N	N	N	5510	30	2	0.55	1170020	212	1.23	5520	5520	5510	7120	3840	5480	5518.96	3.99	-35	5660	5570	5500	5410	5340	5535	5375	57	1640	200	4050	10	1	28500000	1570	-11.90	0.31	12	0.00	-463.00	17623.00	6560	20230220	-16.01	4520	20221013	21.90	6560	-16.01	20230220	4620	19.26	20230103	6560	-16.01	20230220	4565	20.70	20221017	0.70	N	033920	200	57 억	1135951	N	N	0	N	N
90	20231016	160345	57	100.00	KOSPI	음식료품	N	N	N	N	N	5480	-60	5	-1.08	94007140	17170	91.23	5590	5590	5430	7200	3880	5540	5475.08	4.00	-1027	5700	5620	5550	5470	5400	5660	5510	57	1660	200	4090	10	1	28500000	1562	-11.84	0.31	12	0.06	-463.00	17623.00	6560	20230220	-16.46	4520	20221013	21.24	6560	-16.46	20230220	4620	18.61	20230103	6560	-16.46	20230220	4565	20.04	20221017	0.71	N	033920	200	57 억	1141293	N	N	0	N	N
91	20231016	150345	57	100.00	KOSPI	음식료품	N	N	N	N	N	5450	-90	5	-1.62	88789280	16216	86.16	5590	5590	5430	7200	3880	5540	5475.41	4.00	-540	5700	5620	5550	5470	5400	5660	5510	57	1660	200	4090	10	1	28500000	1553	-11.77	0.31	12	0.06	-463.00	17623.00	6560	20230220	-16.92	4520	20221013	20.58	6560	-16.92	20230220	4620	17.97	20230103	6560	-16.92	20230220	4565	19.39	20221017	0.71	N	033920	200	57 억	1141293	N	N	0	N	N
92	20231016	140345	57	100.00	KOSPI	음식료품	N	N	N	N	N	5470	-70	5	-1.26	66404470	12116	64.38	5590	5590	5430	7200	3880	5540	5480.73	4.00	853	5700	5620	5550	5470	5400	5660	5510	57	1660	200	4090	10	1	28500000	1559	-11.81	0.31	12	0.04	-463.00	17623.00	6560	20230220	-16.62	4520	20221013	21.02	6560	-16.62	20230220	4620	18.40	20230103	6560	-16.62	20230220	4565	19.82	20221017	0.71	N	033920	200	57 억	1141293	N	N	0	N	N
93	20231016	130344	57	100.00	KOSPI	음식료품	N	N	N	N	N	5470	-70	5	-1.26	61854300	11286	59.97	5590	5590	5430	7200	3880	5540	5480.62	4.00	931	5700	5620	5550	5470	5400	5660	5510	57	1660	200	4090	10	1	28500000	1559	-11.81	0.31	12	0.04	-463.00	17623.00	6560	20230220	-16.62	4520	20221013	21.02	6560	-16.62	20230220	4620	18.40	20230103	6560	-16.62	20230220	4565	19.82	20221017	0.71	N	033920	200	57 억	1141293	N	N	0	N	N
94	20231016	120345	57	100.00	KOSPI	음식료품	N	N	N	N	N	5470	-70	5	-1.26	56815890	10362	55.06	5590	5590	5430	7200	3880	5540	5483.10	4.00	698	5700	5620	5550	5470	5400	5660	5510	57	1660	200	4090	10	1	28500000	1559	-11.81	0.31	12	0.04	-463.00	17623.00	6560	20230220	-16.62	4520	20221013	21.02	6560	-16.62	20230220	4620	18.40	20230103	6560	-16.62	20230220	4565	19.82	20221017	0.71	N	033920	200	57 억	1141293	N	N	0	N	N
95	20231016	110343	57	100.00	KOSPI	음식료품	N	N	N	N	N	5520	-20	5	-0.36	33433990	6080	32.31	5590	5590	5450	7200	3880	5540	5499.01	4.00	154	5700	5620	5550	5470	5400	5660	5510	57	1660	200	4090	10	1	28500000	1573	-11.92	0.31	12	0.02	-463.00	17623.00	6560	20230220	-15.85	4520	20221013	22.12	6560	-15.85	20230220	4620	19.48	20230103	6560	-15.85	20230220	4565	20.92	20221017	0.71	N	033920	200	57 억	1141293	N	N	0	N	N
96	20231016	100340	57	100.00	KOSPI	음식료품	N	N	N	N	N	5530	-10	5	-0.18	25718410	4677	24.85	5590	5590	5450	7200	3880	5540	5498.91	4.00	95	5700	5620	5550	5470	5400	5660	5510	57	1660	200	4090	10	1	28500000	1576	-11.94	0.31	12	0.02	-463.00	17623.00	6560	20230220	-15.70	4520	20221013	22.35	6560	-15.70	20230220	4620	19.70	20230103	6560	-15.70	20230220	4565	21.14	20221017	0.71	N	033920	200	57 억	1141293	N	N	0	N	N
97	20231016	090343	57	100.00	KOSPI	음식료품	N	N	N	N	N	5500	-40	5	-0.72	3385470	613	3.26	5590	5590	5500	7200	3880	5540	5522.79	4.00	110	5700	5620	5550	5470	5400	5660	5510	57	1660	200	4090	10	1	28500000	1568	-11.88	0.31	12	0.00	-463.00	17623.00	6560	20230220	-16.16	4520	20221013	21.68	6560	-16.16	20230220	4620	19.05	20230103	6560	-16.16	20230220	4565	20.48	20221017	0.71	N	033920	200	57 억	1141293	N	N	0	N	N
98	20231012	160350	57	100.00	KOSPI	음식료품	N	N	N	N	N	5490	50	2	0.92	76377030	13976	54.32	5430	5500	5430	7070	3810	5440	5464.87	4.03	1020	5666	5552	5496	5382	5326	5525	5355	57	1630	200	4020	10	1	28500000	1565	-11.86	0.31	12	0.05	-463.00	17623.00	6560	20230220	-16.31	4520	20221013	21.46	6560	-16.31	20230220	4620	18.83	20230103	6560	-16.31	20230220	4520	21.46	20221013	0.70	N	033920	200	57 억	1147456	N	N	1	N	N
99	20231012	150345	57	100.00	KOSPI	음식료품	N	N	N	N	N	5470	30	2	0.55	71875630	13155	51.13	5430	5500	5430	7070	3810	5440	5463.75	4.03	786	5666	5552	5496	5382	5326	5525	5355	57	1630	200	4020	10	1	28500000	1559	-11.81	0.31	12	0.05	-463.00	17623.00	6560	20230220	-16.62	4520	20221013	21.02	6560	-16.62	20230220	4620	18.40	20230103	6560	-16.62	20230220	4520	21.02	20221013	0.70	N	033920	200	57 억	1147456	N	N	0	N	N
100	20231012	140343	57	100.00	KOSPI	음식료품	N	N	N	N	N	5490	50	2	0.92	60619170	11096	43.13	5430	5500	5430	7070	3810	5440	5463.16	4.03	753	5666	5552	5496	5382	5326	5525	5355	57	1630	200	4020	10	1	28500000	1565	-11.86	0.31	12	0.04	-463.00	17623.00	6560	20230220	-16.31	4520	20221013	21.46	6560	-16.31	20230220	4620	18.83	20230103	6560	-16.31	20230220	4520	21.46	20221013	0.70	N	033920	200	57 억	1147456	N	N	0	N	N
101	20231012	130344	57	100.00	KOSPI	음식료품	N	N	N	N	N	5480	40	2	0.74	57623830	10549	41.00	5430	5500	5430	7070	3810	5440	5462.49	4.03	697	5666	5552	5496	5382	5326	5525	5355	57	1630	200	4020	10	1	28500000	1562	-11.84	0.31	12	0.04	-463.00	17623.00	6560	20230220	-16.46	4520	20221013	21.24	6560	-16.46	20230220	4620	18.61	20230103	6560	-16.46	20230220	4520	21.24	20221013	0.70	N	033920	200	57 억	1147456	N	N	0	N	N
102	20231012	120350	57	100.00	KOSPI	음식료품	N	N	N	N	N	5480	40	2	0.74	51803420	9488	36.88	5430	5500	5430	7070	3810	5440	5459.89	4.03	1135	5666	5552	5496	5382	5326	5525	5355	57	1630	200	4020	10	1	28500000	1562	-11.84	0.31	12	0.03	-463.00	17623.00	6560	20230220	-16.46	4520	20221013	21.24	6560	-16.46	20230220	4620	18.61	20230103	6560	-16.46	20230220	4520	21.24	20221013	0.70	N	033920	200	57 억	1147456	N	N	0	N	N
103	20231012	110348	57	100.00	KOSPI	음식료품	N	N	N	N	N	5450	10	2	0.18	43923600	8049	31.29	5430	5500	5430	7070	3810	5440	5457.03	4.03	1579	5666	5552	5496	5382	5326	5525	5355	57	1630	200	4020	10	1	28500000	1553	-11.77	0.31	12	0.03	-463.00	17623.00	6560	20230220	-16.92	4520	20221013	20.58	6560	-16.92	20230220	4620	17.97	20230103	6560	-16.92	20230220	4520	20.58	20221013	0.70	N	033920	200	57 억	1147456	N	N	0	N	N
104	20231012	100347	57	100.00	KOSPI	음식료품	N	N	N	N	N	5470	30	2	0.55	31184300	5715	22.21	5430	5500	5430	7070	3810	5440	5456.57	4.03	1837	5666	5552	5496	5382	5326	5525	5355	57	1630	200	4020	10	1	28500000	1559	-11.81	0.31	12	0.02	-463.00	17623.00	6560	20230220	-16.62	4520	20221013	21.02	6560	-16.62	20230220	4620	18.40	20230103	6560	-16.62	20230220	4520	21.02	20221013	0.70	N	033920	200	57 억	1147456	N	N	0	N	N
105	20231012	090348	57	100.00	KOSPI	음식료품	N	N	N	N	N	5490	50	2	0.92	2863910	525	2.04	5430	5500	5430	7070	3810	5440	5455.07	4.03	-120	5666	5552	5496	5382	5326	5525	5355	57	1630	200	4020	10	1	28500000	1565	-11.86	0.31	12	0.00	-463.00	17623.00	6560	20230220	-16.31	4520	20221013	21.46	6560	-16.31	20230220	4620	18.83	20230103	6560	-16.31	20230220	4520	21.46	20221013	0.70	N	033920	200	57 억	1147456	N	N	0	N	N
106	20231011	160345	57	100.00	KOSPI	음식료품	N	N	N	N	N	5440	10	2	0.18	141513720	25727	105.89	5450	5610	5440	7050	3810	5430	5501.89	4.04	-50	5656	5542	5456	5342	5256	5500	5300	57	1620	200	4010	10	1	28500000	1550	-11.75	0.31	12	0.09	-463.00	17623.00	6560	20230220	-17.07	4520	20221013	20.35	6560	-17.07	20230220	4620	17.75	20230103	6560	-17.07	20230220	4520	20.35	20221013	0.71	N	033920	200	57 억	1151783	N	N	0	N	N
107	20231011	150345	57	100.00	KOSPI	음식료품	N	N	N	N	N	5520	90	2	1.66	118733140	21555	88.71	5450	5610	5440	7050	3810	5430	5508.38	4.04	264	5656	5542	5456	5342	5256	5500	5300	57	1620	200	4010	10	1	28500000	1573	-11.92	0.31	12	0.08	-463.00	17623.00	6560	20230220	-15.85	4520	20221013	22.12	6560	-15.85	20230220	4620	19.48	20230103	6560	-15.85	20230220	4520	22.12	20221013	0.71	N	033920	200	57 억	1151783	N	N	0	N	N
108	20231011	140349	57	100.00	KOSPI	음식료품	N	N	N	N	N	5500	70	2	1.29	108651040	19724	81.18	5450	5610	5440	7050	3810	5430	5508.57	4.04	198	5656	5542	5456	5342	5256	5500	5300	57	1620	200	4010	10	1	28500000	1568	-11.88	0.31	12	0.07	-463.00	17623.00	6560	20230220	-16.16	4520	20221013	21.68	6560	-16.16	20230220	4620	19.05	20230103	6560	-16.16	20230220	4520	21.68	20221013	0.71	N	033920	200	57 억	1151783	N	N	0	N	N
109	20231011	130343	57	100.00	KOSPI	음식료품	N	N	N	N	N	5500	70	2	1.29	49704720	9051	37.25	5450	5570	5440	7050	3810	5430	5491.63	4.04	-58	5656	5542	5456	5342	5256	5500	5300	57	1620	200	4010	10	1	28500000	1568	-11.88	0.31	12	0.03	-463.00	17623.00	6560	20230220	-16.16	4520	20221013	21.68	6560	-16.16	20230220	4620	19.05	20230103	6560	-16.16	20230220	4520	21.68	20221013	0.71	N	033920	200	57 억	1151783	N	N	0	N	N
110	20231011	120350	57	100.00	KOSPI	음식료품	N	N	N	N	N	5510	80	2	1.47	36731340	6686	27.52	5450	5570	5440	7050	3810	5430	5493.77	4.04	-1154	5656	5542	5456	5342	5256	5500	5300	57	1620	200	4010	10	1	28500000	1570	-11.90	0.31	12	0.02	-463.00	17623.00	6560	20230220	-16.01	4520	20221013	21.90	6560	-16.01	20230220	4620	19.26	20230103	6560	-16.01	20230220	4520	21.90	20221013	0.71	N	033920	200	57 억	1151783	N	N	0	N	N
111	20231011	110347	57	100.00	KOSPI	음식료품	N	N	N	N	N	5480	50	2	0.92	33938770	6177	25.42	5450	5570	5440	7050	3810	5430	5494.38	4.04	-1168	5656	5542	5456	5342	5256	5500	5300	57	1620	200	4010	10	1	28500000	1562	-11.84	0.31	12	0.02	-463.00	17623.00	6560	20230220	-16.46	4520	20221013	21.24	6560	-16.46	20230220	4620	18.61	20230103	6560	-16.46	20230220	4520	21.24	20221013	0.71	N	033920	200	57 억	1151783	N	N	0	N	N
112	20231011	100344	57	100.00	KOSPI	음식료품	N	N	N	N	N	5490	60	2	1.10	21788570	3973	16.35	5450	5500	5440	7050	3810	5430	5484.16	4.04	-770	5656	5542	5456	5342	5256	5500	5300	57	1620	200	4010	10	1	28500000	1565	-11.86	0.31	12	0.01	-463.00	17623.00	6560	20230220	-16.31	4520	20221013	21.46	6560	-16.31	20230220	4620	18.83	20230103	6560	-16.31	20230220	4520	21.46	20221013	0.71	N	033920	200	57 억	1151783	N	N	0	N	N
113	20231011	090346	57	100.00	KOSPI	음식료품	N	N	N	N	N	5440	10	2	0.18	1148650	210	0.86	5450	5470	5440	7050	3810	5430	5469.76	4.04	-98	5656	5542	5456	5342	5256	5500	5300	57	1620	200	4010	10	1	28500000	1550	-11.75	0.31	12	0.00	-463.00	17623.00	6560	20230220	-17.07	4520	20221013	20.35	6560	-17.07	20230220	4620	17.75	20230103	6560	-17.07	20230220	4520	20.35	20221013	0.71	N	033920	200	57 억	1151783	N	N	0	N	N
114	20231010	160343	57	100.00	KOSPI	음식료품	N	N	N	N	N	5430	-50	5	-0.91	129965230	23824	134.46	5480	5570	5370	7120	3840	5480	5455.22	4.05	-671	5560	5520	5460	5420	5360	5540	5440	57	1640	200	4050	10	1	28500000	1548	-11.73	0.31	12	0.08	-463.00	17623.00	6560	20230220	-17.23	4520	20221013	20.13	6560	-17.23	20230220	4620	17.53	20230103	6560	-17.23	20230220	4520	20.13	20221013	0.71	N	033920	200	57 억	1154468	N	N	0	N	N
115	20231010	150342	57	100.00	KOSPI	음식료품	N	N	N	N	N	5410	-70	5	-1.28	103121010	18853	106.41	5480	5570	5400	7120	3840	5480	5469.74	4.05	-421	5560	5520	5460	5420	5360	5540	5440	57	1640	200	4050	10	1	28500000	1542	-11.68	0.31	12	0.07	-463.00	17623.00	6560	20230220	-17.53	4520	20221013	19.69	6560	-17.53	20230220	4620	17.10	20230103	6560	-17.53	20230220	4520	19.69	20221013	0.71	N	033920	200	57 억	1154468	N	N	0	N	N
116	20231010	140341	57	100.00	KOSPI	음식료품	N	N	N	N	N	5460	-20	5	-0.36	60008190	10894	61.49	5480	5570	5440	7120	3840	5480	5508.37	4.05	49	5560	5520	5460	5420	5360	5540	5440	57	1640	200	4050	10	1	28500000	1556	-11.79	0.31	12	0.04	-463.00	17623.00	6560	20230220	-16.77	4520	20221013	20.80	6560	-16.77	20230220	4620	18.18	20230103	6560	-16.77	20230220	4520	20.80	20221013	0.71	N	033920	200	57 억	1154468	N	N	0	N	N
117	20231010	130340	57	100.00	KOSPI	음식료품	N	N	N	N	N	5450	-30	5	-0.55	58545650	10626	59.97	5480	5570	5440	7120	3840	5480	5509.66	4.05	71	5560	5520	5460	5420	5360	5540	5440	57	1640	200	4050	10	1	28500000	1553	-11.77	0.31	12	0.04	-463.00	17623.00	6560	20230220	-16.92	4520	20221013	20.58	6560	-16.92	20230220	4620	17.97	20230103	6560	-16.92	20230220	4520	20.58	20221013	0.71	N	033920	200	57 억	1154468	N	N	0	N	N
118	20231010	120341	57	100.00	KOSPI	음식료품	N	N	N	N	N	5490	10	2	0.18	42783190	7739	43.68	5480	5570	5480	7120	3840	5480	5528.26	4.05	-889	5560	5520	5460	5420	5360	5540	5440	57	1640	200	4050	10	1	28500000	1565	-11.86	0.31	12	0.03	-463.00	17623.00	6560	20230220	-16.31	4520	20221013	21.46	6560	-16.31	20230220	4620	18.83	20230103	6560	-16.31	20230220	4520	21.46	20221013	0.71	N	033920	200	57 억	1154468	N	N	0	N	N
119	20231010	110333	57	100.00	KOSPI	음식료품	N	N	N	N	N	5530	50	2	0.91	38912840	7037	39.72	5480	5570	5480	7120	3840	5480	5529.75	4.05	-977	5560	5520	5460	5420	5360	5540	5440	57	1640	200	4050	10	1	28500000	1576	-11.94	0.31	12	0.02	-463.00	17623.00	6560	20230220	-15.70	4520	20221013	22.35	6560	-15.70	20230220	4620	19.70	20230103	6560	-15.70	20230220	4520	22.35	20221013	0.71	N	033920	200	57 억	1154468	N	N	0	N	N
120	20231010	100337	57	100.00	KOSPI	음식료품	N	N	N	N	N	5550	70	2	1.28	29438210	5325	30.05	5480	5570	5480	7120	3840	5480	5528.30	4.05	-530	5560	5520	5460	5420	5360	5540	5440	57	1640	200	4050	10	1	28500000	1582	-11.99	0.31	12	0.02	-463.00	17623.00	6560	20230220	-15.40	4520	20221013	22.79	6560	-15.40	20230220	4620	20.13	20230103	6560	-15.40	20230220	4520	22.79	20221013	0.71	N	033920	200	57 억	1154468	N	N	0	N	N
121	20231010	090339	57	100.00	KOSPI	음식료품	N	N	N	N	N	5480	0	3	0.00	3074280	561	3.17	5480	5480	5480	7120	3840	5480	5480.00	4.05	-161	5560	5520	5460	5420	5360	5540	5440	57	1640	200	4050	10	1	28500000	1562	-11.84	0.31	12	0.00	-463.00	17623.00	6560	20230220	-16.46	4520	20221013	21.24	6560	-16.46	20230220	4620	18.61	20230103	6560	-16.46	20230220	4520	21.24	20221013	0.71	N	033920	200	57 억	1154468	N	N	0	N	N
122	20231006	160341	57	100.00	KOSPI	음식료품	N	N	N	N	N	5480	30	2	0.55	96496090	17710	31.88	5400	5500	5400	7080	3820	5450	5448.68	4.05	1864	5590	5520	5450	5380	5310	5485	5345	57	1630	200	4030	10	1	28500000	1562	-11.84	0.31	12	0.06	-463.00	17623.00	6560	20230220	-16.46	4520	20221013	21.24	6560	-16.46	20230220	4620	18.61	20230103	6560	-16.46	20230220	4520	21.24	20221013	0.66	N	033920	200	57 억	1155622	N	N	0	N	N
123	20231006	150335	57	100.00	KOSPI	음식료품	N	N	N	N	N	5410	-40	5	-0.73	91585870	16813	30.26	5400	5500	5400	7080	3820	5450	5447.32	4.05	1932	5590	5520	5450	5380	5310	5485	5345	57	1630	200	4030	10	1	28500000	1542	-11.68	0.31	12	0.06	-463.00	17623.00	6560	20230220	-17.53	4520	20221013	19.69	6560	-17.53	20230220	4620	17.10	20230103	6560	-17.53	20230220	4520	19.69	20221013	0.66	N	033920	200	57 억	1155622	N	N	0	N	N
124	20231006	140335	57	100.00	KOSPI	음식료품	N	N	N	N	N	5460	10	2	0.18	53708030	9838	17.71	5400	5500	5400	7080	3820	5450	5459.24	4.05	1479	5590	5520	5450	5380	5310	5485	5345	57	1630	200	4030	10	1	28500000	1556	-11.79	0.31	12	0.03	-463.00	17623.00	6560	20230220	-16.77	4520	20221013	20.80	6560	-16.77	20230220	4620	18.18	20230103	6560	-16.77	20230220	4520	20.80	20221013	0.66	N	033920	200	57 억	1155622	N	N	0	N	N
125	20231006	130334	57	100.00	KOSPI	음식료품	N	N	N	N	N	5480	30	2	0.55	35896970	6580	11.84	5400	5500	5400	7080	3820	5450	5455.47	4.05	1309	5590	5520	5450	5380	5310	5485	5345	57	1630	200	4030	10	1	28500000	1562	-11.84	0.31	12	0.02	-463.00	17623.00	6560	20230220	-16.46	4520	20221013	21.24	6560	-16.46	20230220	4620	18.61	20230103	6560	-16.46	20230220	4520	21.24	20221013	0.66	N	033920	200	57 억	1155622	N	N	0	N	N
126	20231006	120331	57	100.00	KOSPI	음식료품	N	N	N	N	N	5460	10	2	0.18	31384590	5754	10.36	5400	5500	5400	7080	3820	5450	5454.40	4.05	756	5590	5520	5450	5380	5310	5485	5345	57	1630	200	4030	10	1	28500000	1556	-11.79	0.31	12	0.02	-463.00	17623.00	6560	20230220	-16.77	4520	20221013	20.80	6560	-16.77	20230220	4620	18.18	20230103	6560	-16.77	20230220	4520	20.80	20221013	0.66	N	033920	200	57 억	1155622	N	N	0	N	N
127	20231006	110329	57	100.00	KOSPI	음식료품	N	N	N	N	N	5460	10	2	0.18	28393880	5206	9.37	5400	5500	5400	7080	3820	5450	5454.07	4.05	798	5590	5520	5450	5380	5310	5485	5345	57	1630	200	4030	10	1	28500000	1556	-11.79	0.31	12	0.02	-463.00	17623.00	6560	20230220	-16.77	4520	20221013	20.80	6560	-16.77	20230220	4620	18.18	20230103	6560	-16.77	20230220	4520	20.80	20221013	0.66	N	033920	200	57 억	1155622	N	N	0	N	N
128	20231006	100331	57	100.00	KOSPI	음식료품	N	N	N	N	N	5470	20	2	0.37	21873880	4010	7.22	5400	5500	5400	7080	3820	5450	5454.83	4.05	547	5590	5520	5450	5380	5310	5485	5345	57	1630	200	4030	10	1	28500000	1559	-11.81	0.31	12	0.01	-463.00	17623.00	6560	20230220	-16.62	4520	20221013	21.02	6560	-16.62	20230220	4620	18.40	20230103	6560	-16.62	20230220	4520	21.02	20221013	0.66	N	033920	200	57 억	1155622	N	N	0	N	N
129	20231006	090327	57	100.00	KOSPI	음식료품	N	N	N	N	N	5430	-20	5	-0.37	4223000	781	1.41	5400	5430	5400	7080	3820	5450	5407.17	4.05	-53	5590	5520	5450	5380	5310	5485	5345	57	1630	200	4030	10	1	28500000	1548	-11.73	0.31	12	0.00	-463.00	17623.00	6560	20230220	-17.23	4520	20221013	20.13	6560	-17.23	20230220	4620	17.53	20230103	6560	-17.23	20230220	4520	20.13	20221013	0.66	N	033920	200	57 억	1155622	N	N	0	N	N

54 KiB Raw Blame History

54 KiB

Raw Blame History