KissMeData/101530/price/prices-20231101.csv at 4e5cc0d5bd42a2a7bfeebc300e7b944c18ca1476

Files

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

73 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	20231130	160814	57	100.00	KOSPI	음식료품	N	N	N	N	N	5360	10	2	0.19	53887710	10062	127.79	5440	5440	5320	6950	3750	5350	5355.57	0.43	-363	5463	5406	5373	5316	5283	5390	5300	146	1600	500	3850	10	1	29116822	1561	-67.00	0.53	12	0.03	-80.00	10142.00	7930	20221215	-32.41	4970	20231024	7.85	7220	-25.76	20230202	4970	7.85	20231024	7930	-32.41	20221215	4970	7.85	20231024	0.11	N	101530	500	145 억	126597	N	N	0	N	N
3	20231130	150816	57	100.00	KOSPI	음식료품	N	N	N	N	N	5380	30	2	0.56	40981830	7652	97.18	5440	5440	5320	6950	3750	5350	5355.70	0.43	-323	5463	5406	5373	5316	5283	5390	5300	146	1600	500	3850	10	1	29116822	1566	-67.25	0.53	12	0.03	-80.00	10142.00	7930	20221215	-32.16	4970	20231024	8.25	7220	-25.48	20230202	4970	8.25	20231024	7930	-32.16	20221215	4970	8.25	20231024	0.11	N	101530	500	145 억	126597	N	N	0	N	N
4	20231130	140812	57	100.00	KOSPI	음식료품	N	N	N	N	N	5380	30	2	0.56	29301250	5477	69.56	5440	5440	5320	6950	3750	5350	5349.87	0.43	1409	5463	5406	5373	5316	5283	5390	5300	146	1600	500	3850	10	1	29116822	1566	-67.25	0.53	12	0.02	-80.00	10142.00	7930	20221215	-32.16	4970	20231024	8.25	7220	-25.48	20230202	4970	8.25	20231024	7930	-32.16	20221215	4970	8.25	20231024	0.11	N	101530	500	145 억	126597	N	N	0	N	N
5	20231130	130809	57	100.00	KOSPI	음식료품	N	N	N	N	N	5360	10	2	0.19	26004350	4863	61.76	5440	5440	5320	6950	3750	5350	5347.39	0.43	1410	5463	5406	5373	5316	5283	5390	5300	146	1600	500	3850	10	1	29116822	1561	-67.00	0.53	12	0.02	-80.00	10142.00	7930	20221215	-32.41	4970	20231024	7.85	7220	-25.76	20230202	4970	7.85	20231024	7930	-32.41	20221215	4970	7.85	20231024	0.11	N	101530	500	145 억	126597	N	N	0	N	N
6	20231130	120821	57	100.00	KOSPI	음식료품	N	N	N	N	N	5340	-10	5	-0.19	25737040	4813	61.13	5440	5440	5320	6950	3750	5350	5347.40	0.43	1412	5463	5406	5373	5316	5283	5390	5300	146	1600	500	3850	10	1	29116822	1555	-66.75	0.53	12	0.02	-80.00	10142.00	7930	20221215	-32.66	4970	20231024	7.44	7220	-26.04	20230202	4970	7.44	20231024	7930	-32.66	20221215	4970	7.44	20231024	0.11	N	101530	500	145 억	126597	N	N	0	N	N
7	20231130	110817	57	100.00	KOSPI	음식료품	N	N	N	N	N	5370	20	2	0.37	21025240	3934	49.96	5440	5440	5320	6950	3750	5350	5344.49	0.43	1420	5463	5406	5373	5316	5283	5390	5300	146	1600	500	3850	10	1	29116822	1564	-67.12	0.53	12	0.01	-80.00	10142.00	7930	20221215	-32.28	4970	20231024	8.05	7220	-25.62	20230202	4970	8.05	20231024	7930	-32.28	20221215	4970	8.05	20231024	0.11	N	101530	500	145 억	126597	N	N	0	N	N
8	20231130	100811	57	100.00	KOSPI	음식료품	N	N	N	N	N	5370	20	2	0.37	13175670	2468	31.34	5440	5440	5320	6950	3750	5350	5338.60	0.43	1423	5463	5406	5373	5316	5283	5390	5300	146	1600	500	3850	10	1	29116822	1564	-67.12	0.53	12	0.01	-80.00	10142.00	7930	20221215	-32.28	4970	20231024	8.05	7220	-25.62	20230202	4970	8.05	20231024	7930	-32.28	20221215	4970	8.05	20231024	0.11	N	101530	500	145 억	126597	N	N	0	N	N
9	20231130	090811	57	100.00	KOSPI	음식료품	N	N	N	N	N	5370	20	2	0.37	11164480	2093	26.58	5440	5440	5320	6950	3750	5350	5334.20	0.43	1646	5463	5406	5373	5316	5283	5390	5300	146	1600	500	3850	10	1	29116822	1564	-67.12	0.53	12	0.01	-80.00	10142.00	7930	20221215	-32.28	4970	20231024	8.05	7220	-25.62	20230202	4970	8.05	20231024	7930	-32.28	20221215	4970	8.05	20231024	0.11	N	101530	500	145 억	126597	N	N	0	N	N
10	20231129	160807	57	100.00	KOSPI	음식료품	N	N	N	N	N	5350	-50	5	-0.93	42253270	7871	75.61	5410	5430	5340	7020	3780	5400	5368.22	0.44	-1009	5500	5450	5350	5300	5200	5475	5325	146	1620	500	3880	10	1	29116822	1558	-66.88	0.53	12	0.03	-80.00	10142.00	7930	20221215	-32.53	4970	20231024	7.65	7220	-25.90	20230202	4970	7.65	20231024	7930	-32.53	20221215	4970	7.65	20231024	0.11	N	101530	500	145 억	127606	N	N	0	N	N
11	20231129	150814	57	100.00	KOSPI	음식료품	N	N	N	N	N	5360	-40	5	-0.74	38647150	7199	69.15	5410	5430	5340	7020	3780	5400	5368.41	0.44	-645	5500	5450	5350	5300	5200	5475	5325	146	1620	500	3880	10	1	29116822	1561	-67.00	0.53	12	0.02	-80.00	10142.00	7930	20221215	-32.41	4970	20231024	7.85	7220	-25.76	20230202	4970	7.85	20231024	7930	-32.41	20221215	4970	7.85	20231024	0.11	N	101530	500	145 억	127606	N	N	0	N	N
12	20231129	140810	57	100.00	KOSPI	음식료품	N	N	N	N	N	5350	-50	5	-0.93	29406560	5473	52.57	5410	5430	5340	7020	3780	5400	5373.02	0.44	-499	5500	5450	5350	5300	5200	5475	5325	146	1620	500	3880	10	1	29116822	1558	-66.88	0.53	12	0.02	-80.00	10142.00	7930	20221215	-32.53	4970	20231024	7.65	7220	-25.90	20230202	4970	7.65	20231024	7930	-32.53	20221215	4970	7.65	20231024	0.11	N	101530	500	145 억	127606	N	N	0	N	N
13	20231129	130811	57	100.00	KOSPI	음식료품	N	N	N	N	N	5360	-40	5	-0.74	26726950	4973	47.77	5410	5430	5340	7020	3780	5400	5374.41	0.44	-470	5500	5450	5350	5300	5200	5475	5325	146	1620	500	3880	10	1	29116822	1561	-67.00	0.53	12	0.02	-80.00	10142.00	7930	20221215	-32.41	4970	20231024	7.85	7220	-25.76	20230202	4970	7.85	20231024	7930	-32.41	20221215	4970	7.85	20231024	0.11	N	101530	500	145 억	127606	N	N	0	N	N
14	20231129	120812	57	100.00	KOSPI	음식료품	N	N	N	N	N	5380	-20	5	-0.37	21572280	4011	38.53	5410	5430	5350	7020	3780	5400	5378.28	0.44	-253	5500	5450	5350	5300	5200	5475	5325	146	1620	500	3880	10	1	29116822	1566	-67.25	0.53	12	0.01	-80.00	10142.00	7930	20221215	-32.16	4970	20231024	8.25	7220	-25.48	20230202	4970	8.25	20231024	7930	-32.16	20221215	4970	8.25	20231024	0.11	N	101530	500	145 억	127606	N	N	0	N	N
15	20231129	110811	57	100.00	KOSPI	음식료품	N	N	N	N	N	5380	-20	5	-0.37	17081500	3175	30.50	5410	5430	5350	7020	3780	5400	5380.00	0.44	-221	5500	5450	5350	5300	5200	5475	5325	146	1620	500	3880	10	1	29116822	1566	-67.25	0.53	12	0.01	-80.00	10142.00	7930	20221215	-32.16	4970	20231024	8.25	7220	-25.48	20230202	4970	8.25	20231024	7930	-32.16	20221215	4970	8.25	20231024	0.11	N	101530	500	145 억	127606	N	N	0	N	N
16	20231129	100810	57	100.00	KOSPI	음식료품	N	N	N	N	N	5370	-30	5	-0.56	14610460	2716	26.09	5410	5430	5350	7020	3780	5400	5379.40	0.44	-38	5500	5450	5350	5300	5200	5475	5325	146	1620	500	3880	10	1	29116822	1564	-67.12	0.53	12	0.01	-80.00	10142.00	7930	20221215	-32.28	4970	20231024	8.05	7220	-25.62	20230202	4970	8.05	20231024	7930	-32.28	20221215	4970	8.05	20231024	0.11	N	101530	500	145 억	127606	N	N	0	N	N
17	20231129	090807	57	100.00	KOSPI	음식료품	N	N	N	N	N	5400	0	3	0.00	3853380	713	6.85	5410	5430	5400	7020	3780	5400	5404.46	0.44	-15	5500	5450	5350	5300	5200	5475	5325	146	1620	500	3880	10	1	29116822	1572	-67.50	0.53	12	0.00	-80.00	10142.00	7930	20221215	-31.90	4970	20231024	8.65	7220	-25.21	20230202	4970	8.65	20231024	7930	-31.90	20221215	4970	8.65	20231024	0.11	N	101530	500	145 억	127606	N	N	0	N	N
18	20231128	160807	57	100.00	KOSPI	음식료품	N	N	N	N	N	5400	120	2	2.27	54985760	10322	135.00	5280	5400	5250	6860	3700	5280	5327.05	0.44	-59	5380	5330	5300	5250	5220	5315	5235	146	1580	500	3800	10	1	29116822	1572	-67.50	0.53	12	0.04	-80.00	10142.00	7930	20221215	-31.90	4970	20231024	8.65	7220	-25.21	20230202	4970	8.65	20231024	7930	-31.90	20221215	4970	8.65	20231024	0.11	N	101530	500	145 억	127712	N	N	0	N	N
19	20231128	150716	57	100.00	KOSPI	음식료품	N	N	N	N	N	5360	80	2	1.52	48041720	9033	118.14	5280	5380	5250	6860	3700	5280	5318.47	0.44	-328	5380	5330	5300	5250	5220	5315	5235	146	1580	500	3800	10	1	29116822	1561	-67.00	0.53	12	0.03	-80.00	10142.00	7930	20221215	-32.41	4970	20231024	7.85	7220	-25.76	20230202	4970	7.85	20231024	7930	-32.41	20221215	4970	7.85	20231024	0.11	N	101530	500	145 억	127712	N	N	0	N	N
20	20231128	140807	57	100.00	KOSPI	음식료품	N	N	N	N	N	5310	30	2	0.57	36364230	6845	89.52	5280	5380	5250	6860	3700	5280	5312.52	0.44	-346	5380	5330	5300	5250	5220	5315	5235	146	1580	500	3800	10	1	29116822	1546	-66.38	0.52	12	0.02	-80.00	10142.00	7930	20221215	-33.04	4970	20231024	6.84	7220	-26.45	20230202	4970	6.84	20231024	7930	-33.04	20221215	4970	6.84	20231024	0.11	N	101530	500	145 억	127712	N	N	0	N	N
21	20231128	130802	57	100.00	KOSPI	음식료품	N	N	N	N	N	5300	20	2	0.38	31583710	5942	77.71	5280	5380	5250	6860	3700	5280	5315.33	0.44	-344	5380	5330	5300	5250	5220	5315	5235	146	1580	500	3800	10	1	29116822	1543	-66.25	0.52	12	0.02	-80.00	10142.00	7930	20221215	-33.17	4970	20231024	6.64	7220	-26.59	20230202	4970	6.64	20231024	7930	-33.17	20221215	4970	6.64	20231024	0.11	N	101530	500	145 억	127712	N	N	0	N	N
22	20231128	120807	57	100.00	KOSPI	음식료품	N	N	N	N	N	5300	20	2	0.38	22189730	4170	54.54	5280	5380	5250	6860	3700	5280	5321.28	0.44	-336	5380	5330	5300	5250	5220	5315	5235	146	1580	500	3800	10	1	29116822	1543	-66.25	0.52	12	0.01	-80.00	10142.00	7930	20221215	-33.17	4970	20231024	6.64	7220	-26.59	20230202	4970	6.64	20231024	7930	-33.17	20221215	4970	6.64	20231024	0.11	N	101530	500	145 억	127712	N	N	0	N	N
23	20231128	110806	57	100.00	KOSPI	음식료품	N	N	N	N	N	5340	60	2	1.14	16960870	3185	41.66	5280	5380	5250	6860	3700	5280	5325.23	0.44	-331	5380	5330	5300	5250	5220	5315	5235	146	1580	500	3800	10	1	29116822	1555	-66.75	0.53	12	0.01	-80.00	10142.00	7930	20221215	-32.66	4970	20231024	7.44	7220	-26.04	20230202	4970	7.44	20231024	7930	-32.66	20221215	4970	7.44	20231024	0.11	N	101530	500	145 억	127712	N	N	0	N	N
24	20231128	100804	57	100.00	KOSPI	음식료품	N	N	N	N	N	5340	60	2	1.14	15972980	3000	39.24	5280	5380	5250	6860	3700	5280	5324.33	0.44	-331	5380	5330	5300	5250	5220	5315	5235	146	1580	500	3800	10	1	29116822	1555	-66.75	0.53	12	0.01	-80.00	10142.00	7930	20221215	-32.66	4970	20231024	7.44	7220	-26.04	20230202	4970	7.44	20231024	7930	-32.66	20221215	4970	7.44	20231024	0.11	N	101530	500	145 억	127712	N	N	0	N	N
25	20231128	090803	57	100.00	KOSPI	음식료품	N	N	N	N	N	5250	-30	5	-0.57	1664400	317	4.15	5280	5280	5250	6860	3700	5280	5250.47	0.44	-4	5380	5330	5300	5250	5220	5315	5235	146	1580	500	3800	10	1	29116822	1529	-65.62	0.52	12	0.00	-80.00	10142.00	7930	20221215	-33.80	4970	20231024	5.63	7220	-27.29	20230202	4970	5.63	20231024	7930	-33.80	20221215	4970	5.63	20231024	0.11	N	101530	500	145 억	127712	N	N	0	N	N
26	20231127	160801	57	100.00	KOSPI	음식료품	N	N	N	N	N	5280	-70	5	-1.31	40514070	7646	90.51	5330	5350	5270	6950	3750	5350	5298.73	0.44	16	5396	5372	5326	5302	5256	5385	5315	146	1600	500	3850	10	1	29116822	1537	-66.00	0.52	12	0.03	-80.00	10142.00	7930	20221215	-33.42	4970	20231024	6.24	7220	-26.87	20230202	4970	6.24	20231024	7930	-33.42	20221215	4970	6.24	20231024	0.11	N	101530	500	145 억	127696	N	N	0	N	N
27	20231127	150804	57	100.00	KOSPI	음식료품	N	N	N	N	N	5280	-70	5	-1.31	34287750	6467	76.55	5330	5350	5270	6950	3750	5350	5301.96	0.44	20	5396	5372	5326	5302	5256	5385	5315	146	1600	500	3850	10	1	29116822	1537	-66.00	0.52	12	0.02	-80.00	10142.00	7930	20221215	-33.42	4970	20231024	6.24	7220	-26.87	20230202	4970	6.24	20231024	7930	-33.42	20221215	4970	6.24	20231024	0.11	N	101530	500	145 억	127696	N	N	0	N	N
28	20231127	140808	57	100.00	KOSPI	음식료품	N	N	N	N	N	5270	-80	5	-1.50	33638150	6344	75.09	5330	5350	5270	6950	3750	5350	5302.36	0.44	20	5396	5372	5326	5302	5256	5385	5315	146	1600	500	3850	10	1	29116822	1534	-65.88	0.52	12	0.02	-80.00	10142.00	7930	20221215	-33.54	4970	20231024	6.04	7220	-27.01	20230202	4970	6.04	20231024	7930	-33.54	20221215	4970	6.04	20231024	0.11	N	101530	500	145 억	127696	N	N	0	N	N
29	20231127	130806	57	100.00	KOSPI	음식료품	N	N	N	N	N	5310	-40	5	-0.75	17569800	3303	39.10	5330	5350	5300	6950	3750	5350	5319.35	0.44	-108	5396	5372	5326	5302	5256	5385	5315	146	1600	500	3850	10	1	29116822	1546	-66.38	0.52	12	0.01	-80.00	10142.00	7930	20221215	-33.04	4970	20231024	6.84	7220	-26.45	20230202	4970	6.84	20231024	7930	-33.04	20221215	4970	6.84	20231024	0.11	N	101530	500	145 억	127696	N	N	0	N	N
30	20231127	120809	57	100.00	KOSPI	음식료품	N	N	N	N	N	5340	-10	5	-0.19	3634170	681	8.06	5330	5350	5330	6950	3750	5350	5336.52	0.44	-84	5396	5372	5326	5302	5256	5385	5315	146	1600	500	3850	10	1	29116822	1555	-66.75	0.53	12	0.00	-80.00	10142.00	7930	20221215	-32.66	4970	20231024	7.44	7220	-26.04	20230202	4970	7.44	20231024	7930	-32.66	20221215	4970	7.44	20231024	0.11	N	101530	500	145 억	127696	N	N	0	N	N
31	20231127	110756	57	100.00	KOSPI	음식료품	N	N	N	N	N	5350	0	3	0.00	2379030	446	5.28	5330	5350	5330	6950	3750	5350	5334.15	0.44	-84	5396	5372	5326	5302	5256	5385	5315	146	1600	500	3850	10	1	29116822	1558	-66.88	0.53	12	0.00	-80.00	10142.00	7930	20221215	-32.53	4970	20231024	7.65	7220	-25.90	20230202	4970	7.65	20231024	7930	-32.53	20221215	4970	7.65	20231024	0.11	N	101530	500	145 억	127696	N	N	0	N	N
32	20231127	100754	57	100.00	KOSPI	음식료품	N	N	N	N	N	5330	-20	5	-0.37	1962930	368	4.36	5330	5350	5330	6950	3750	5350	5334.05	0.44	-72	5396	5372	5326	5302	5256	5385	5315	146	1600	500	3850	10	1	29116822	1552	-66.62	0.53	12	0.00	-80.00	10142.00	7930	20221215	-32.79	4970	20231024	7.24	7220	-26.18	20230202	4970	7.24	20231024	7930	-32.79	20221215	4970	7.24	20231024	0.11	N	101530	500	145 억	127696	N	N	0	N	N
33	20231127	090758	57	100.00	KOSPI	음식료품	N	N	N	N	N	5330	-20	5	-0.37	186550	35	0.41	5330	5330	5330	6950	3750	5350	5330.00	0.44	0	5396	5372	5326	5302	5256	5385	5315	146	1600	500	3850	10	1	29116822	1552	-66.62	0.53	12	0.00	-80.00	10142.00	7930	20221215	-32.79	4970	20231024	7.24	7220	-26.18	20230202	4970	7.24	20231024	7930	-32.79	20221215	4970	7.24	20231024	0.11	N	101530	500	145 억	127696	N	N	0	N	N
34	20231124	160750	57	100.00	KOSPI	음식료품	N	N	N	N	N	5350	10	2	0.19	44974770	8448	160.21	5340	5350	5280	6940	3740	5340	5323.24	0.44	-5	5406	5372	5346	5312	5286	5390	5330	146	1600	500	3840	10	1	29116822	1558	-66.88	0.53	12	0.03	-80.00	10142.00	7930	20221215	-32.53	4970	20231024	7.65	7220	-25.90	20230202	4970	7.65	20231024	7930	-32.53	20221215	4970	7.65	20231024	0.12	N	101530	500	145 억	127708	N	N	0	N	N
35	20231124	150759	57	100.00	KOSPI	음식료품	N	N	N	N	N	5320	-20	5	-0.37	36440200	6846	129.83	5340	5350	5280	6940	3740	5340	5322.85	0.44	7	5406	5372	5346	5312	5286	5390	5330	146	1600	500	3840	10	1	29116822	1549	-66.50	0.52	12	0.02	-80.00	10142.00	7930	20221215	-32.91	4970	20231024	7.04	7220	-26.32	20230202	4970	7.04	20231024	7930	-32.91	20221215	4970	7.04	20231024	0.12	N	101530	500	145 억	127708	N	N	0	N	N
36	20231124	140800	57	100.00	KOSPI	음식료품	N	N	N	N	N	5330	-10	5	-0.19	25202200	4725	89.61	5340	5350	5310	6940	3740	5340	5333.80	0.44	9	5406	5372	5346	5312	5286	5390	5330	146	1600	500	3840	10	1	29116822	1552	-66.62	0.53	12	0.02	-80.00	10142.00	7930	20221215	-32.79	4970	20231024	7.24	7220	-26.18	20230202	4970	7.24	20231024	7930	-32.79	20221215	4970	7.24	20231024	0.12	N	101530	500	145 억	127708	N	N	0	N	N
37	20231124	130756	57	100.00	KOSPI	음식료품	N	N	N	N	N	5340	0	3	0.00	14324540	2684	50.90	5340	5350	5330	6940	3740	5340	5337.01	0.44	10	5406	5372	5346	5312	5286	5390	5330	146	1600	500	3840	10	1	29116822	1555	-66.75	0.53	12	0.01	-80.00	10142.00	7930	20221215	-32.66	4970	20231024	7.44	7220	-26.04	20230202	4970	7.44	20231024	7930	-32.66	20221215	4970	7.44	20231024	0.12	N	101530	500	145 억	127708	N	N	0	N	N
38	20231124	120801	57	100.00	KOSPI	음식료품	N	N	N	N	N	5350	10	2	0.19	7805550	1462	27.73	5340	5350	5330	6940	3740	5340	5338.95	0.44	10	5406	5372	5346	5312	5286	5390	5330	146	1600	500	3840	10	1	29116822	1558	-66.88	0.53	12	0.01	-80.00	10142.00	7930	20221215	-32.53	4970	20231024	7.65	7220	-25.90	20230202	4970	7.65	20231024	7930	-32.53	20221215	4970	7.65	20231024	0.12	N	101530	500	145 억	127708	N	N	0	N	N
39	20231124	110756	57	100.00	KOSPI	음식료품	N	N	N	N	N	5340	0	3	0.00	7671830	1437	27.25	5340	5350	5330	6940	3740	5340	5338.78	0.44	10	5406	5372	5346	5312	5286	5390	5330	146	1600	500	3840	10	1	29116822	1555	-66.75	0.53	12	0.00	-80.00	10142.00	7930	20221215	-32.66	4970	20231024	7.44	7220	-26.04	20230202	4970	7.44	20231024	7930	-32.66	20221215	4970	7.44	20231024	0.12	N	101530	500	145 억	127708	N	N	0	N	N
40	20231124	100756	57	100.00	KOSPI	음식료품	N	N	N	N	N	5330	-10	5	-0.19	4342620	813	15.42	5340	5350	5330	6940	3740	5340	5341.48	0.44	7	5406	5372	5346	5312	5286	5390	5330	146	1600	500	3840	10	1	29116822	1552	-66.62	0.53	12	0.00	-80.00	10142.00	7930	20221215	-32.79	4970	20231024	7.24	7220	-26.18	20230202	4970	7.24	20231024	7930	-32.79	20221215	4970	7.24	20231024	0.12	N	101530	500	145 억	127708	N	N	0	N	N
41	20231124	090755	57	100.00	KOSPI	음식료품	N	N	N	N	N	5340	0	3	0.00	2034540	381	7.23	5340	5340	5340	6940	3740	5340	5340.00	0.44	0	5406	5372	5346	5312	5286	5390	5330	146	1600	500	3840	10	1	29116822	1555	-66.75	0.53	12	0.00	-80.00	10142.00	7930	20221215	-32.66	4970	20231024	7.44	7220	-26.04	20230202	4970	7.44	20231024	7930	-32.66	20221215	4970	7.44	20231024	0.12	N	101530	500	145 억	127708	N	N	0	N	N
42	20231123	160745	57	100.00	KOSPI	음식료품	N	N	N	N	N	5340	30	2	0.56	27618950	5175	41.37	5330	5380	5320	6900	3720	5310	5336.98	0.44	34	5463	5386	5333	5256	5203	5360	5230	146	1590	500	3820	10	1	29116822	1555	-66.75	0.53	12	0.02	-80.00	10142.00	7930	20221215	-32.66	4970	20231024	7.44	7220	-26.04	20230202	4970	7.44	20231024	7930	-32.66	20221215	4970	7.44	20231024	0.12	N	101530	500	145 억	127841	N	N	2	N	N
43	20231123	150811	57	100.00	KOSPI	음식료품	N	N	N	N	N	5330	20	2	0.38	24526390	4595	36.73	5330	5380	5320	6900	3720	5310	5337.63	0.44	-124	5463	5386	5333	5256	5203	5360	5230	146	1590	500	3820	10	1	29116822	1552	-66.62	0.53	12	0.02	-80.00	10142.00	7930	20221215	-32.79	4970	20231024	7.24	7220	-26.18	20230202	4970	7.24	20231024	7930	-32.79	20221215	4970	7.24	20231024	0.12	N	101530	500	145 억	127841	N	N	2	N	N
44	20231123	140808	57	100.00	KOSPI	음식료품	N	N	N	N	N	5340	30	2	0.56	19847130	3716	29.71	5330	5380	5320	6900	3720	5310	5340.99	0.44	-120	5463	5386	5333	5256	5203	5360	5230	146	1590	500	3820	10	1	29116822	1555	-66.75	0.53	12	0.01	-80.00	10142.00	7930	20221215	-32.66	4970	20231024	7.44	7220	-26.04	20230202	4970	7.44	20231024	7930	-32.66	20221215	4970	7.44	20231024	0.12	N	101530	500	145 억	127841	N	N	2	N	N
45	20231123	130809	57	100.00	KOSPI	음식료품	N	N	N	N	N	5330	20	2	0.38	15048450	2816	22.51	5330	5380	5330	6900	3720	5310	5343.91	0.44	-118	5463	5386	5333	5256	5203	5360	5230	146	1590	500	3820	10	1	29116822	1552	-66.62	0.53	12	0.01	-80.00	10142.00	7930	20221215	-32.79	4970	20231024	7.24	7220	-26.18	20230202	4970	7.24	20231024	7930	-32.79	20221215	4970	7.24	20231024	0.12	N	101530	500	145 억	127841	N	N	2	N	N
46	20231123	120757	57	100.00	KOSPI	음식료품	N	N	N	N	N	5340	30	2	0.56	12880870	2410	19.27	5330	5380	5330	6900	3720	5310	5344.76	0.44	-101	5463	5386	5333	5256	5203	5360	5230	146	1590	500	3820	10	1	29116822	1555	-66.75	0.53	12	0.01	-80.00	10142.00	7930	20221215	-32.66	4970	20231024	7.44	7220	-26.04	20230202	4970	7.44	20231024	7930	-32.66	20221215	4970	7.44	20231024	0.12	N	101530	500	145 억	127841	N	N	2	N	N
47	20231123	110816	57	100.00	KOSPI	음식료품	N	N	N	N	N	5340	30	2	0.56	10055770	1881	15.04	5330	5380	5330	6900	3720	5310	5345.97	0.44	-99	5463	5386	5333	5256	5203	5360	5230	146	1590	500	3820	10	1	29116822	1555	-66.75	0.53	12	0.01	-80.00	10142.00	7930	20221215	-32.66	4970	20231024	7.44	7220	-26.04	20230202	4970	7.44	20231024	7930	-32.66	20221215	4970	7.44	20231024	0.12	N	101530	500	145 억	127841	N	N	2	N	N
48	20231123	100758	57	100.00	KOSPI	음식료품	N	N	N	N	N	5360	50	2	0.94	4695900	877	7.01	5330	5380	5330	6900	3720	5310	5354.50	0.44	-98	5463	5386	5333	5256	5203	5360	5230	146	1590	500	3820	10	1	29116822	1561	-67.00	0.53	12	0.00	-80.00	10142.00	7930	20221215	-32.41	4970	20231024	7.85	7220	-25.76	20230202	4970	7.85	20231024	7930	-32.41	20221215	4970	7.85	20231024	0.12	N	101530	500	145 억	127841	N	N	2	N	N
49	20231123	090754	57	100.00	KOSPI	음식료품	N	N	N	N	N	5380	70	2	1.32	154620	29	0.23	5330	5380	5330	6900	3720	5310	5331.72	0.44	-1	5463	5386	5333	5256	5203	5360	5230	146	1590	500	3820	10	1	29116822	1566	-67.25	0.53	12	0.00	-80.00	10142.00	7930	20221215	-32.16	4970	20231024	8.25	7220	-25.48	20230202	4970	8.25	20231024	7930	-32.16	20221215	4970	8.25	20231024	0.12	N	101530	500	145 억	127841	N	N	2	N	N
50	20231122	160728	57	100.00	KOSPI	음식료품	N	N	N	N	N	5310	-10	5	-0.19	66218310	12391	127.31	5320	5410	5280	6910	3730	5320	5344.07	0.44	-16	5366	5342	5306	5282	5246	5355	5295	146	1590	500	3830	10	1	29116822	1546	-66.38	0.52	12	0.04	-80.00	10142.00	7930	20221215	-33.04	4970	20231024	6.84	7220	-26.45	20230202	4970	6.84	20231024	7930	-33.04	20221215	4970	6.84	20231024	0.13	N	101530	500	145 억	127857	N	N	2	N	N
51	20231122	150742	57	100.00	KOSPI	음식료품	N	N	N	N	N	5340	20	2	0.38	63213480	11826	121.50	5320	5410	5280	6910	3730	5320	5345.30	0.44	-23	5366	5342	5306	5282	5246	5355	5295	146	1590	500	3830	10	1	29116822	1555	-66.75	0.53	12	0.04	-80.00	10142.00	7930	20221215	-32.66	4970	20231024	7.44	7220	-26.04	20230202	4970	7.44	20231024	7930	-32.66	20221215	4970	7.44	20231024	0.13	N	101530	500	145 억	127857	N	N	3	N	N
52	20231122	140734	57	100.00	KOSPI	음식료품	N	N	N	N	N	5360	40	2	0.75	33409960	6220	63.91	5320	5410	5280	6910	3730	5320	5371.38	0.44	-210	5366	5342	5306	5282	5246	5355	5295	146	1590	500	3830	10	1	29116822	1561	-67.00	0.53	12	0.02	-80.00	10142.00	7930	20221215	-32.41	4970	20231024	7.85	7220	-25.76	20230202	4970	7.85	20231024	7930	-32.41	20221215	4970	7.85	20231024	0.13	N	101530	500	145 억	127857	N	N	3	N	N
53	20231122	130801	57	100.00	KOSPI	음식료품	N	N	N	N	N	5380	60	2	1.13	26649260	4961	50.97	5320	5410	5280	6910	3730	5320	5371.75	0.44	-209	5366	5342	5306	5282	5246	5355	5295	146	1590	500	3830	10	1	29116822	1566	-67.25	0.53	12	0.02	-80.00	10142.00	7930	20221215	-32.16	4970	20231024	8.25	7220	-25.48	20230202	4970	8.25	20231024	7930	-32.16	20221215	4970	8.25	20231024	0.13	N	101530	500	145 억	127857	N	N	3	N	N
54	20231122	120805	57	100.00	KOSPI	음식료품	N	N	N	N	N	5390	70	2	1.32	15539140	2894	29.73	5320	5410	5280	6910	3730	5320	5369.43	0.44	-201	5366	5342	5306	5282	5246	5355	5295	146	1590	500	3830	10	1	29116822	1569	-67.38	0.53	12	0.01	-80.00	10142.00	7930	20221215	-32.03	4970	20231024	8.45	7220	-25.35	20230202	4970	8.45	20231024	7930	-32.03	20221215	4970	8.45	20231024	0.13	N	101530	500	145 억	127857	N	N	3	N	N
55	20231122	110841	57	100.00	KOSPI	음식료품	N	N	N	N	N	5360	40	2	0.75	10982600	2047	21.03	5320	5410	5280	6910	3730	5320	5365.22	0.44	-124	5366	5342	5306	5282	5246	5355	5295	146	1590	500	3830	10	1	29116822	1561	-67.00	0.53	12	0.01	-80.00	10142.00	7930	20221215	-32.41	4970	20231024	7.85	7220	-25.76	20230202	4970	7.85	20231024	7930	-32.41	20221215	4970	7.85	20231024	0.13	N	101530	500	145 억	127857	N	N	3	N	N
56	20231122	100818	57	100.00	KOSPI	음식료품	N	N	N	N	N	5340	20	2	0.38	8727010	1625	16.70	5320	5410	5280	6910	3730	5320	5370.47	0.44	-23	5366	5342	5306	5282	5246	5355	5295	146	1590	500	3830	10	1	29116822	1555	-66.75	0.53	12	0.01	-80.00	10142.00	7930	20221215	-32.66	4970	20231024	7.44	7220	-26.04	20230202	4970	7.44	20231024	7930	-32.66	20221215	4970	7.44	20231024	0.13	N	101530	500	145 억	127857	N	N	3	N	N
57	20231122	090735	57	100.00	KOSPI	음식료품	N	N	N	N	N	5290	-30	5	-0.56	53000	10	0.10	5320	5320	5280	6910	3730	5320	5300.00	0.44	0	5366	5342	5306	5282	5246	5355	5295	146	1590	500	3830	10	1	29116822	1540	-66.12	0.52	12	0.00	-80.00	10142.00	7930	20221215	-33.29	4970	20231024	6.44	7220	-26.73	20230202	4970	6.44	20231024	7930	-33.29	20221215	4970	6.44	20231024	0.13	N	101530	500	145 억	127857	N	N	3	N	N
58	20231121	160739	57	100.00	KOSPI	음식료품	N	N	N	N	N	5320	30	2	0.57	51393260	9699	69.37	5300	5330	5270	6870	3710	5290	5298.82	0.44	623	5430	5360	5300	5230	5170	5395	5265	146	1580	500	3800	10	1	29116822	1549	-66.50	0.52	12	0.03	-80.00	10142.00	7930	20221215	-32.91	4970	20231024	7.04	7220	-26.32	20230202	4970	7.04	20231024	7930	-32.91	20221215	4970	7.04	20231024	0.13	N	101530	500	145 억	127234	N	N	3	N	N
59	20231121	150739	57	100.00	KOSPI	음식료품	N	N	N	N	N	5320	30	2	0.57	44470430	8396	60.05	5300	5330	5270	6870	3710	5290	5296.62	0.44	445	5430	5360	5300	5230	5170	5395	5265	146	1580	500	3800	10	1	29116822	1549	-66.50	0.52	12	0.03	-80.00	10142.00	7930	20221215	-32.91	4970	20231024	7.04	7220	-26.32	20230202	4970	7.04	20231024	7930	-32.91	20221215	4970	7.04	20231024	0.13	N	101530	500	145 억	127234	N	N	12	N	N
60	20231121	140731	57	100.00	KOSPI	음식료품	N	N	N	N	N	5310	20	2	0.38	41068210	7756	55.47	5300	5330	5270	6870	3710	5290	5295.02	0.44	347	5430	5360	5300	5230	5170	5395	5265	146	1580	500	3800	10	1	29116822	1546	-66.38	0.52	12	0.03	-80.00	10142.00	7930	20221215	-33.04	4970	20231024	6.84	7220	-26.45	20230202	4970	6.84	20231024	7930	-33.04	20221215	4970	6.84	20231024	0.13	N	101530	500	145 억	127234	N	N	12	N	N
61	20231121	130725	57	100.00	KOSPI	음식료품	N	N	N	N	N	5290	0	3	0.00	38826710	7333	52.45	5300	5330	5270	6870	3710	5290	5294.79	0.44	274	5430	5360	5300	5230	5170	5395	5265	146	1580	500	3800	10	1	29116822	1540	-66.12	0.52	12	0.03	-80.00	10142.00	7930	20221215	-33.29	4970	20231024	6.44	7220	-26.73	20230202	4970	6.44	20231024	7930	-33.29	20221215	4970	6.44	20231024	0.13	N	101530	500	145 억	127234	N	N	12	N	N
62	20231121	120724	57	100.00	KOSPI	음식료품	N	N	N	N	N	5310	20	2	0.38	30331490	5729	40.97	5300	5330	5270	6870	3710	5290	5294.38	0.44	190	5430	5360	5300	5230	5170	5395	5265	146	1580	500	3800	10	1	29116822	1546	-66.38	0.52	12	0.02	-80.00	10142.00	7930	20221215	-33.04	4970	20231024	6.84	7220	-26.45	20230202	4970	6.84	20231024	7930	-33.04	20221215	4970	6.84	20231024	0.13	N	101530	500	145 억	127234	N	N	12	N	N
63	20231121	110722	57	100.00	KOSPI	음식료품	N	N	N	N	N	5310	20	2	0.38	24087360	4551	32.55	5300	5330	5270	6870	3710	5290	5292.76	0.44	144	5430	5360	5300	5230	5170	5395	5265	146	1580	500	3800	10	1	29116822	1546	-66.38	0.52	12	0.02	-80.00	10142.00	7930	20221215	-33.04	4970	20231024	6.84	7220	-26.45	20230202	4970	6.84	20231024	7930	-33.04	20221215	4970	6.84	20231024	0.13	N	101530	500	145 억	127234	N	N	12	N	N
64	20231121	100704	57	100.00	KOSPI	음식료품	N	N	N	N	N	5280	-10	5	-0.19	17237140	3259	23.31	5300	5330	5270	6870	3710	5290	5289.09	0.44	-13	5430	5360	5300	5230	5170	5395	5265	146	1580	500	3800	10	1	29116822	1537	-66.00	0.52	12	0.01	-80.00	10142.00	7930	20221215	-33.42	4970	20231024	6.24	7220	-26.87	20230202	4970	6.24	20231024	7930	-33.42	20221215	4970	6.24	20231024	0.13	N	101530	500	145 억	127234	N	N	12	N	N
65	20231121	090715	57	100.00	KOSPI	음식료품	N	N	N	N	N	5290	0	3	0.00	3916690	739	5.29	5300	5300	5290	6870	3710	5290	5299.99	0.44	0	5430	5360	5300	5230	5170	5395	5265	146	1580	500	3800	10	1	29116822	1540	-66.12	0.52	12	0.00	-80.00	10142.00	7930	20221215	-33.29	4970	20231024	6.44	7220	-26.73	20230202	4970	6.44	20231024	7930	-33.29	20221215	4970	6.44	20231024	0.13	N	101530	500	145 억	127234	N	N	12	N	N
66	20231120	160720	57	100.00	KOSPI	음식료품	N	N	N	N	N	5290	50	2	0.95	74042330	13981	59.02	5240	5370	5240	6810	3670	5240	5295.93	0.43	1437	5413	5326	5273	5186	5133	5300	5160	146	1570	500	3770	10	1	29116822	1540	-66.12	0.52	12	0.05	-80.00	10142.00	7930	20221215	-33.29	4970	20231024	6.44	7220	-26.73	20230202	4970	6.44	20231024	7930	-33.29	20221215	4970	6.44	20231024	0.13	N	101530	500	145 억	125797	N	N	12	N	N
67	20231120	150726	57	100.00	KOSPI	음식료품	N	N	N	N	N	5290	50	2	0.95	71769260	13550	57.20	5240	5370	5240	6810	3670	5240	5296.62	0.43	1403	5413	5326	5273	5186	5133	5300	5160	146	1570	500	3770	10	1	29116822	1540	-66.12	0.52	12	0.05	-80.00	10142.00	7930	20221215	-33.29	4970	20231024	6.44	7220	-26.73	20230202	4970	6.44	20231024	7930	-33.29	20221215	4970	6.44	20231024	0.13	N	101530	500	145 억	125797	N	N	9	N	N
68	20231120	140725	57	100.00	KOSPI	음식료품	N	N	N	N	N	5280	40	2	0.76	66476700	12549	52.97	5240	5370	5240	6810	3670	5240	5297.37	0.43	1013	5413	5326	5273	5186	5133	5300	5160	146	1570	500	3770	10	1	29116822	1537	-66.00	0.52	12	0.04	-80.00	10142.00	7930	20221215	-33.42	4970	20231024	6.24	7220	-26.87	20230202	4970	6.24	20231024	7930	-33.42	20221215	4970	6.24	20231024	0.13	N	101530	500	145 억	125797	N	N	9	N	N
69	20231120	130720	57	100.00	KOSPI	음식료품	N	N	N	N	N	5300	60	2	1.15	64182030	12115	51.14	5240	5370	5240	6810	3670	5240	5297.73	0.43	1130	5413	5326	5273	5186	5133	5300	5160	146	1570	500	3770	10	1	29116822	1543	-66.25	0.52	12	0.04	-80.00	10142.00	7930	20221215	-33.17	4970	20231024	6.64	7220	-26.59	20230202	4970	6.64	20231024	7930	-33.17	20221215	4970	6.64	20231024	0.13	N	101530	500	145 억	125797	N	N	9	N	N
70	20231120	120722	57	100.00	KOSPI	음식료품	N	N	N	N	N	5310	70	2	1.34	45342870	8548	36.08	5240	5370	5240	6810	3670	5240	5304.50	0.43	720	5413	5326	5273	5186	5133	5300	5160	146	1570	500	3770	10	1	29116822	1546	-66.38	0.52	12	0.03	-80.00	10142.00	7930	20221215	-33.04	4970	20231024	6.84	7220	-26.45	20230202	4970	6.84	20231024	7930	-33.04	20221215	4970	6.84	20231024	0.13	N	101530	500	145 억	125797	N	N	9	N	N
71	20231120	110721	57	100.00	KOSPI	음식료품	N	N	N	N	N	5330	90	2	1.72	25090240	4748	20.04	5240	5330	5240	6810	3670	5240	5284.38	0.43	538	5413	5326	5273	5186	5133	5300	5160	146	1570	500	3770	10	1	29116822	1552	-66.62	0.53	12	0.02	-80.00	10142.00	7930	20221215	-32.79	4970	20231024	7.24	7220	-26.18	20230202	4970	7.24	20231024	7930	-32.79	20221215	4970	7.24	20231024	0.13	N	101530	500	145 억	125797	N	N	9	N	N
72	20231120	100717	57	100.00	KOSPI	음식료품	N	N	N	N	N	5280	40	2	0.76	18889130	3581	15.12	5240	5310	5240	6810	3670	5240	5274.82	0.43	546	5413	5326	5273	5186	5133	5300	5160	146	1570	500	3770	10	1	29116822	1537	-66.00	0.52	12	0.01	-80.00	10142.00	7930	20221215	-33.42	4970	20231024	6.24	7220	-26.87	20230202	4970	6.24	20231024	7930	-33.42	20221215	4970	6.24	20231024	0.13	N	101530	500	145 억	125797	N	N	9	N	N
73	20231120	090724	57	100.00	KOSPI	음식료품	N	N	N	N	N	5260	20	2	0.38	1299540	248	1.05	5240	5260	5240	6810	3670	5240	5240.08	0.43	30	5413	5326	5273	5186	5133	5300	5160	146	1570	500	3770	10	1	29116822	1532	-65.75	0.52	12	0.00	-80.00	10142.00	7930	20221215	-33.67	4970	20231024	5.84	7220	-27.15	20230202	4970	5.84	20231024	7930	-33.67	20221215	4970	5.84	20231024	0.13	N	101530	500	145 억	125797	N	N	9	N	N
74	20231117	160739	57	100.00	KOSPI	음식료품	N	N	N	N	N	5240	-70	5	-1.32	125174160	23689	106.53	5350	5360	5220	6900	3720	5310	5284.24	0.43	-959	5356	5332	5286	5262	5216	5345	5275	146	1590	500	3820	10	1	29116822	1526	-65.50	0.52	12	0.08	-80.00	10142.00	7930	20221215	-33.92	4970	20231024	5.43	7220	-27.42	20230202	4970	5.43	20231024	7930	-33.92	20221215	4970	5.43	20231024	0.13	N	101530	500	145 억	126613	N	N	9	N	N
75	20231117	150743	57	100.00	KOSPI	음식료품	N	N	N	N	N	5230	-80	5	-1.51	112602760	21287	95.73	5350	5360	5220	6900	3720	5310	5289.74	0.43	-483	5356	5332	5286	5262	5216	5345	5275	146	1590	500	3820	10	1	29116822	1523	-65.38	0.52	12	0.07	-80.00	10142.00	7930	20221215	-34.05	4970	20231024	5.23	7220	-27.56	20230202	4970	5.23	20231024	7930	-34.05	20221215	4970	5.23	20231024	0.13	N	101530	500	145 억	126613	N	N	0	N	N
76	20231117	140739	57	100.00	KOSPI	음식료품	N	N	N	N	N	5280	-30	5	-0.56	39155070	7435	33.44	5350	5350	5230	6900	3720	5310	5266.32	0.43	-292	5356	5332	5286	5262	5216	5345	5275	146	1590	500	3820	10	1	29116822	1537	-66.00	0.52	12	0.03	-80.00	10142.00	7930	20221215	-33.42	4970	20231024	6.24	7220	-26.87	20230202	4970	6.24	20231024	7930	-33.42	20221215	4970	6.24	20231024	0.13	N	101530	500	145 억	126613	N	N	0	N	N
77	20231117	130738	57	100.00	KOSPI	음식료품	N	N	N	N	N	5260	-50	5	-0.94	34469610	6546	29.44	5350	5350	5230	6900	3720	5310	5265.75	0.43	-74	5356	5332	5286	5262	5216	5345	5275	146	1590	500	3820	10	1	29116822	1532	-65.75	0.52	12	0.02	-80.00	10142.00	7930	20221215	-33.67	4970	20231024	5.84	7220	-27.15	20230202	4970	5.84	20231024	7930	-33.67	20221215	4970	5.84	20231024	0.13	N	101530	500	145 억	126613	N	N	0	N	N
78	20231117	120740	57	100.00	KOSPI	음식료품	N	N	N	N	N	5260	-50	5	-0.94	18775210	3552	15.97	5350	5350	5260	6900	3720	5310	5285.81	0.43	-249	5356	5332	5286	5262	5216	5345	5275	146	1590	500	3820	10	1	29116822	1532	-65.75	0.52	12	0.01	-80.00	10142.00	7930	20221215	-33.67	4970	20231024	5.84	7220	-27.15	20230202	4970	5.84	20231024	7930	-33.67	20221215	4970	5.84	20231024	0.13	N	101530	500	145 억	126613	N	N	0	N	N
79	20231117	110742	57	100.00	KOSPI	음식료품	N	N	N	N	N	5280	-30	5	-0.56	12498710	2363	10.63	5350	5350	5270	6900	3720	5310	5289.34	0.43	-139	5356	5332	5286	5262	5216	5345	5275	146	1590	500	3820	10	1	29116822	1537	-66.00	0.52	12	0.01	-80.00	10142.00	7930	20221215	-33.42	4970	20231024	6.24	7220	-26.87	20230202	4970	6.24	20231024	7930	-33.42	20221215	4970	6.24	20231024	0.13	N	101530	500	145 억	126613	N	N	0	N	N
80	20231117	100739	57	100.00	KOSPI	음식료품	N	N	N	N	N	5280	-30	5	-0.56	8153950	1540	6.93	5350	5350	5280	6900	3720	5310	5294.77	0.43	-355	5356	5332	5286	5262	5216	5345	5275	146	1590	500	3820	10	1	29116822	1537	-66.00	0.52	12	0.01	-80.00	10142.00	7930	20221215	-33.42	4970	20231024	6.24	7220	-26.87	20230202	4970	6.24	20231024	7930	-33.42	20221215	4970	6.24	20231024	0.13	N	101530	500	145 억	126613	N	N	0	N	N
81	20231117	090741	57	100.00	KOSPI	음식료품	N	N	N	N	N	5300	-10	5	-0.19	1668170	314	1.41	5350	5350	5300	6900	3720	5310	5312.64	0.43	-159	5356	5332	5286	5262	5216	5345	5275	146	1590	500	3820	10	1	29116822	1543	-66.25	0.52	12	0.00	-80.00	10142.00	7930	20221215	-33.17	4970	20231024	6.64	7220	-26.59	20230202	4970	6.64	20231024	7930	-33.17	20221215	4970	6.64	20231024	0.13	N	101530	500	145 억	126613	N	N	0	N	N
82	20231116	160740	57	100.00	KOSPI	음식료품	N	N	N	N	N	5280	50	2	0.96	94079640	17803	89.15	5240	5310	5240	6790	3670	5230	5284.48	0.43	743	5363	5296	5243	5176	5123	5270	5150	146	1560	500	3760	10	1	29116822	1537	-66.00	0.52	12	0.06	-80.00	10142.00	7930	20221215	-33.42	4970	20231024	6.24	7220	-26.87	20230202	4970	6.24	20231024	7930	-33.42	20221215	4970	6.24	20231024	0.13	N	101530	500	145 억	126020	N	N	0	N	N
83	20231116	150735	57	100.00	KOSPI	음식료품	N	N	N	N	N	5270	40	2	0.76	86347370	16332	81.79	5240	5310	5240	6790	3670	5230	5287.01	0.43	751	5363	5296	5243	5176	5123	5270	5150	146	1560	500	3760	10	1	29116822	1534	-65.88	0.52	12	0.06	-80.00	10142.00	7930	20221215	-33.54	4970	20231024	6.04	7220	-27.01	20230202	4970	6.04	20231024	7930	-33.54	20221215	4970	6.04	20231024	0.13	N	101530	500	145 억	126020	N	N	0	N	N
84	20231116	140714	57	100.00	KOSPI	음식료품	N	N	N	N	N	5300	70	2	1.34	72499480	13709	68.65	5240	5310	5240	6790	3670	5230	5288.46	0.43	344	5363	5296	5243	5176	5123	5270	5150	146	1560	500	3760	10	1	29116822	1543	-66.25	0.52	12	0.05	-80.00	10142.00	7930	20221215	-33.17	4970	20231024	6.64	7220	-26.59	20230202	4970	6.64	20231024	7930	-33.17	20221215	4970	6.64	20231024	0.13	N	101530	500	145 억	126020	N	N	0	N	N
85	20231116	130734	57	100.00	KOSPI	음식료품	N	N	N	N	N	5290	60	2	1.15	64981830	12291	61.55	5240	5310	5240	6790	3670	5230	5286.94	0.43	154	5363	5296	5243	5176	5123	5270	5150	146	1560	500	3760	10	1	29116822	1540	-66.12	0.52	12	0.04	-80.00	10142.00	7930	20221215	-33.29	4970	20231024	6.44	7220	-26.73	20230202	4970	6.44	20231024	7930	-33.29	20221215	4970	6.44	20231024	0.13	N	101530	500	145 억	126020	N	N	0	N	N
86	20231116	120737	57	100.00	KOSPI	음식료품	N	N	N	N	N	5300	70	2	1.34	55165720	10436	52.26	5240	5310	5240	6790	3670	5230	5286.10	0.43	16	5363	5296	5243	5176	5123	5270	5150	146	1560	500	3760	10	1	29116822	1543	-66.25	0.52	12	0.04	-80.00	10142.00	7930	20221215	-33.17	4970	20231024	6.64	7220	-26.59	20230202	4970	6.64	20231024	7930	-33.17	20221215	4970	6.64	20231024	0.13	N	101530	500	145 억	126020	N	N	0	N	N
87	20231116	110735	57	100.00	KOSPI	음식료품	N	N	N	N	N	5300	70	2	1.34	44338350	8393	42.03	5240	5310	5240	6790	3670	5230	5282.78	0.43	-21	5363	5296	5243	5176	5123	5270	5150	146	1560	500	3760	10	1	29116822	1543	-66.25	0.52	12	0.03	-80.00	10142.00	7930	20221215	-33.17	4970	20231024	6.64	7220	-26.59	20230202	4970	6.64	20231024	7930	-33.17	20221215	4970	6.64	20231024	0.13	N	101530	500	145 억	126020	N	N	0	N	N
88	20231116	100735	57	100.00	KOSPI	음식료품	N	N	N	N	N	5250	20	2	0.38	531280	101	0.51	5240	5280	5240	6790	3670	5230	5260.20	0.43	-10	5363	5296	5243	5176	5123	5270	5150	146	1560	500	3760	10	1	29116822	1529	-65.62	0.52	12	0.00	-80.00	10142.00	7930	20221215	-33.80	4970	20231024	5.63	7220	-27.29	20230202	4970	5.63	20231024	7930	-33.80	20221215	4970	5.63	20231024	0.13	N	101530	500	145 억	126020	N	N	0	N	N
89	20231116	090737	57	100.00	KOSPI	음식료품	N	N	N	N	N	5230	0	3	0.00	0	0	0.00	0	0	0	6790	3670	5230	0.00	0.43	0	5363	5296	5243	5176	5123	5270	5150	146	1560	500	3760	10	1	29116822	1523	-65.38	0.52	12	0.00	-80.00	10142.00	7930	20221215	-34.05	4970	20231024	5.23	7220	-27.56	20230202	4970	5.23	20231024	7930	-34.05	20221215	4970	5.23	20231024	0.13	N	101530	500	145 억	126020	N	N	0	N	N
90	20231115	160647	57	100.00	KOSPI	음식료품	N	N	N	N	N	5230	30	2	0.58	104550090	19945	174.88	5300	5310	5190	6760	3640	5200	5241.92	0.43	1843	5320	5260	5180	5120	5040	5290	5150	146	1560	500	3740	10	1	29116822	1523	-65.38	0.52	12	0.07	-80.00	10142.00	7930	20221215	-34.05	4970	20231024	5.23	7220	-27.56	20230202	4970	5.23	20231024	7930	-34.05	20221215	4970	5.23	20231024	0.14	N	101530	500	145 억	124158	N	N	21	N	N
91	20231115	150746	57	100.00	KOSPI	음식료품	N	N	N	N	N	5250	50	2	0.96	99591220	18999	166.58	5300	5310	5190	6760	3640	5200	5241.92	0.43	1658	5320	5260	5180	5120	5040	5290	5150	146	1560	500	3740	10	1	29116822	1529	-65.62	0.52	12	0.07	-80.00	10142.00	7930	20221215	-33.80	4970	20231024	5.63	7220	-27.29	20230202	4970	5.63	20231024	7930	-33.80	20221215	4970	5.63	20231024	0.14	N	101530	500	145 억	124158	N	N	21	N	N
92	20231115	140744	57	100.00	KOSPI	음식료품	N	N	N	N	N	5250	50	2	0.96	93590810	17856	156.56	5300	5310	5190	6760	3640	5200	5241.42	0.43	1653	5320	5260	5180	5120	5040	5290	5150	146	1560	500	3740	10	1	29116822	1529	-65.62	0.52	12	0.06	-80.00	10142.00	7930	20221215	-33.80	4970	20231024	5.63	7220	-27.29	20230202	4970	5.63	20231024	7930	-33.80	20221215	4970	5.63	20231024	0.14	N	101530	500	145 억	124158	N	N	21	N	N
93	20231115	130746	57	100.00	KOSPI	음식료품	N	N	N	N	N	5250	50	2	0.96	80499670	15367	134.74	5300	5310	5190	6760	3640	5200	5238.48	0.43	1635	5320	5260	5180	5120	5040	5290	5150	146	1560	500	3740	10	1	29116822	1529	-65.62	0.52	12	0.05	-80.00	10142.00	7930	20221215	-33.80	4970	20231024	5.63	7220	-27.29	20230202	4970	5.63	20231024	7930	-33.80	20221215	4970	5.63	20231024	0.14	N	101530	500	145 억	124158	N	N	21	N	N
94	20231115	120748	57	100.00	KOSPI	음식료품	N	N	N	N	N	5230	30	2	0.58	73489430	14028	123.00	5300	5310	5190	6760	3640	5200	5238.77	0.43	1541	5320	5260	5180	5120	5040	5290	5150	146	1560	500	3740	10	1	29116822	1523	-65.38	0.52	12	0.05	-80.00	10142.00	7930	20221215	-34.05	4970	20231024	5.23	7220	-27.56	20230202	4970	5.23	20231024	7930	-34.05	20221215	4970	5.23	20231024	0.14	N	101530	500	145 억	124158	N	N	21	N	N
95	20231115	110755	57	100.00	KOSPI	음식료품	N	N	N	N	N	5240	40	2	0.77	71182890	13587	119.13	5300	5310	5190	6760	3640	5200	5239.04	0.43	1508	5320	5260	5180	5120	5040	5290	5150	146	1560	500	3740	10	1	29116822	1526	-65.50	0.52	12	0.05	-80.00	10142.00	7930	20221215	-33.92	4970	20231024	5.43	7220	-27.42	20230202	4970	5.43	20231024	7930	-33.92	20221215	4970	5.43	20231024	0.14	N	101530	500	145 억	124158	N	N	21	N	N
96	20231115	100750	57	100.00	KOSPI	음식료품	N	N	N	N	N	5230	30	2	0.58	59525180	11361	99.61	5300	5310	5190	6760	3640	5200	5239.43	0.43	1476	5320	5260	5180	5120	5040	5290	5150	146	1560	500	3740	10	1	29116822	1523	-65.38	0.52	12	0.04	-80.00	10142.00	7930	20221215	-34.05	4970	20231024	5.23	7220	-27.56	20230202	4970	5.23	20231024	7930	-34.05	20221215	4970	5.23	20231024	0.14	N	101530	500	145 억	124158	N	N	21	N	N
97	20231115	090741	57	100.00	KOSPI	음식료품	N	N	N	N	N	5260	60	2	1.15	20478890	3877	33.99	5300	5310	5220	6760	3640	5200	5282.15	0.43	-14	5320	5260	5180	5120	5040	5290	5150	146	1560	500	3740	10	1	29116822	1532	-65.75	0.52	12	0.01	-80.00	10142.00	7930	20221215	-33.67	4970	20231024	5.84	7220	-27.15	20230202	4970	5.84	20231024	7930	-33.67	20221215	4970	5.84	20231024	0.14	N	101530	500	145 억	124158	N	N	21	N	N
98	20231114	160732	57	100.00	KOSPI	음식료품	N	N	N	N	N	5200	80	2	1.56	59184510	11404	114.47	5100	5240	5100	6650	3590	5120	5189.71	0.43	296	5240	5180	5150	5090	5060	5165	5075	146	1530	500	3680	10	1	29116822	1514	-65.00	0.51	12	0.04	-80.00	10142.00	7930	20221215	-34.43	4970	20231024	4.63	7220	-27.98	20230202	4970	4.63	20231024	7930	-34.43	20221215	4970	4.63	20231024	0.14	N	101530	500	145 억	123826	N	N	21	N	N
99	20231114	150734	57	100.00	KOSPI	음식료품	N	N	N	N	N	5220	100	2	1.95	54879140	10574	106.14	5100	5240	5100	6650	3590	5120	5190.01	0.43	272	5240	5180	5150	5090	5060	5165	5075	146	1530	500	3680	10	1	29116822	1520	-65.25	0.51	12	0.04	-80.00	10142.00	7930	20221215	-34.17	4970	20231024	5.03	7220	-27.70	20230202	4970	5.03	20231024	7930	-34.17	20221215	4970	5.03	20231024	0.14	N	101530	500	145 억	123826	N	N	22	N	N
100	20231114	140734	57	100.00	KOSPI	음식료품	N	N	N	N	N	5200	80	2	1.56	43933490	8469	85.01	5100	5240	5100	6650	3590	5120	5187.57	0.43	67	5240	5180	5150	5090	5060	5165	5075	146	1530	500	3680	10	1	29116822	1514	-65.00	0.51	12	0.03	-80.00	10142.00	7930	20221215	-34.43	4970	20231024	4.63	7220	-27.98	20230202	4970	4.63	20231024	7930	-34.43	20221215	4970	4.63	20231024	0.14	N	101530	500	145 억	123826	N	N	22	N	N
101	20231114	130736	57	100.00	KOSPI	음식료품	N	N	N	N	N	5210	90	2	1.76	34294670	6619	66.44	5100	5240	5100	6650	3590	5120	5181.25	0.43	33	5240	5180	5150	5090	5060	5165	5075	146	1530	500	3680	10	1	29116822	1517	-65.12	0.51	12	0.02	-80.00	10142.00	7930	20221215	-34.30	4970	20231024	4.83	7220	-27.84	20230202	4970	4.83	20231024	7930	-34.30	20221215	4970	4.83	20231024	0.14	N	101530	500	145 억	123826	N	N	22	N	N
102	20231114	120736	57	100.00	KOSPI	음식료품	N	N	N	N	N	5200	80	2	1.56	17109570	3318	33.31	5100	5210	5100	6650	3590	5120	5156.59	0.43	10	5240	5180	5150	5090	5060	5165	5075	146	1530	500	3680	10	1	29116822	1514	-65.00	0.51	12	0.01	-80.00	10142.00	7930	20221215	-34.43	4970	20231024	4.63	7220	-27.98	20230202	4970	4.63	20231024	7930	-34.43	20221215	4970	4.63	20231024	0.14	N	101530	500	145 억	123826	N	N	22	N	N
103	20231114	110744	57	100.00	KOSPI	음식료품	N	N	N	N	N	5150	30	2	0.59	13592320	2640	26.50	5100	5210	5100	6650	3590	5120	5148.61	0.43	-15	5240	5180	5150	5090	5060	5165	5075	146	1530	500	3680	10	1	29116822	1500	-64.38	0.51	12	0.01	-80.00	10142.00	7930	20221215	-35.06	4970	20231024	3.62	7220	-28.67	20230202	4970	3.62	20231024	7930	-35.06	20221215	4970	3.62	20231024	0.14	N	101530	500	145 억	123826	N	N	22	N	N
104	20231114	100736	57	100.00	KOSPI	음식료품	N	N	N	N	N	5150	30	2	0.59	2369460	463	4.65	5100	5150	5100	6650	3590	5120	5117.62	0.43	-14	5240	5180	5150	5090	5060	5165	5075	146	1530	500	3680	10	1	29116822	1500	-64.38	0.51	12	0.00	-80.00	10142.00	7930	20221215	-35.06	4970	20231024	3.62	7220	-28.67	20230202	4970	3.62	20231024	7930	-35.06	20221215	4970	3.62	20231024	0.14	N	101530	500	145 억	123826	N	N	22	N	N
105	20231114	090729	57	100.00	KOSPI	음식료품	N	N	N	N	N	5120	0	3	0.00	1531630	300	3.01	5100	5150	5100	6650	3590	5120	5105.43	0.43	-7	5240	5180	5150	5090	5060	5165	5075	146	1530	500	3680	10	1	29116822	1491	-64.00	0.50	12	0.00	-80.00	10142.00	7930	20221215	-35.44	4970	20231024	3.02	7220	-29.09	20230202	4970	3.02	20231024	7930	-35.44	20221215	4970	3.02	20231024	0.14	N	101530	500	145 억	123826	N	N	22	N	N
106	20231113	160723	57	100.00	KOSPI	음식료품	N	N	N	N	N	5120	-60	5	-1.16	50537800	9782	70.96	5180	5210	5120	6730	3630	5180	5166.52	0.43	-491	5246	5212	5156	5122	5066	5185	5095	146	1550	500	3720	10	1	29116822	1491	-64.00	0.50	12	0.03	-80.00	10142.00	7930	20221215	-35.44	4970	20231024	3.02	7220	-29.09	20230202	4970	3.02	20231024	7930	-35.44	20221215	4970	3.02	20231024	0.14	N	101530	500	145 억	124156	N	N	22	N	N
107	20231113	150721	57	100.00	KOSPI	음식료품	N	N	N	N	N	5130	-50	5	-0.97	47394330	9169	66.51	5180	5210	5130	6730	3630	5180	5168.97	0.43	-409	5246	5212	5156	5122	5066	5185	5095	146	1550	500	3720	10	1	29116822	1494	-64.12	0.51	12	0.03	-80.00	10142.00	7930	20221215	-35.31	4970	20231024	3.22	7220	-28.95	20230202	4970	3.22	20231024	7930	-35.31	20221215	4970	3.22	20231024	0.14	N	101530	500	145 억	124156	N	N	50	N	N
108	20231113	140720	57	100.00	KOSPI	음식료품	N	N	N	N	N	5150	-30	5	-0.58	44671090	8639	62.67	5180	5210	5130	6730	3630	5180	5170.86	0.43	-388	5246	5212	5156	5122	5066	5185	5095	146	1550	500	3720	10	1	29116822	1500	-64.38	0.51	12	0.03	-80.00	10142.00	7930	20221215	-35.06	4970	20231024	3.62	7220	-28.67	20230202	4970	3.62	20231024	7930	-35.06	20221215	4970	3.62	20231024	0.14	N	101530	500	145 억	124156	N	N	50	N	N
109	20231113	130719	57	100.00	KOSPI	음식료품	N	N	N	N	N	5150	-30	5	-0.58	42512300	8220	59.63	5180	5210	5130	6730	3630	5180	5171.81	0.43	-367	5246	5212	5156	5122	5066	5185	5095	146	1550	500	3720	10	1	29116822	1500	-64.38	0.51	12	0.03	-80.00	10142.00	7930	20221215	-35.06	4970	20231024	3.62	7220	-28.67	20230202	4970	3.62	20231024	7930	-35.06	20221215	4970	3.62	20231024	0.14	N	101530	500	145 억	124156	N	N	50	N	N
110	20231113	120719	57	100.00	KOSPI	음식료품	N	N	N	N	N	5150	-30	5	-0.58	41744930	8071	58.54	5180	5210	5130	6730	3630	5180	5172.21	0.43	-343	5246	5212	5156	5122	5066	5185	5095	146	1550	500	3720	10	1	29116822	1500	-64.38	0.51	12	0.03	-80.00	10142.00	7930	20221215	-35.06	4970	20231024	3.62	7220	-28.67	20230202	4970	3.62	20231024	7930	-35.06	20221215	4970	3.62	20231024	0.14	N	101530	500	145 억	124156	N	N	50	N	N
111	20231113	110717	57	100.00	KOSPI	음식료품	N	N	N	N	N	5160	-20	5	-0.39	33539610	6478	46.99	5180	5210	5130	6730	3630	5180	5177.46	0.43	-320	5246	5212	5156	5122	5066	5185	5095	146	1550	500	3720	10	1	29116822	1502	-64.50	0.51	12	0.02	-80.00	10142.00	7930	20221215	-34.93	4970	20231024	3.82	7220	-28.53	20230202	4970	3.82	20231024	7930	-34.93	20221215	4970	3.82	20231024	0.14	N	101530	500	145 억	124156	N	N	50	N	N
112	20231113	100715	57	100.00	KOSPI	음식료품	N	N	N	N	N	5170	-10	5	-0.19	32181430	6215	45.08	5180	5210	5130	6730	3630	5180	5178.03	0.43	-304	5246	5212	5156	5122	5066	5185	5095	146	1550	500	3720	10	1	29116822	1505	-64.62	0.51	12	0.02	-80.00	10142.00	7930	20221215	-34.80	4970	20231024	4.02	7220	-28.39	20230202	4970	4.02	20231024	7930	-34.80	20221215	4970	4.02	20231024	0.14	N	101530	500	145 억	124156	N	N	50	N	N
113	20231113	090722	57	100.00	KOSPI	음식료품	N	N	N	N	N	5190	10	2	0.19	12072960	2330	16.90	5180	5210	5180	6730	3630	5180	5181.53	0.43	-100	5246	5212	5156	5122	5066	5185	5095	146	1550	500	3720	10	1	29116822	1511	-64.88	0.51	12	0.01	-80.00	10142.00	7930	20221215	-34.55	4970	20231024	4.43	7220	-28.12	20230202	4970	4.43	20231024	7930	-34.55	20221215	4970	4.43	20231024	0.14	N	101530	500	145 억	124156	N	N	50	N	N
114	20231110	160736	57	100.00	KOSPI	음식료품	N	N	N	N	N	5180	-30	5	-0.58	70876590	13782	72.09	5190	5190	5100	6770	3650	5210	5142.69	0.43	255	5290	5250	5190	5150	5090	5270	5170	146	1560	500	3750	10	1	29116822	1508	-64.75	0.51	12	0.05	-80.00	10142.00	7930	20221215	-34.68	4970	20231024	4.23	7220	-28.25	20230202	4970	4.23	20231024	7930	-34.68	20221215	4970	4.23	20231024	0.14	N	101530	500	145 억	124514	N	N	50	N	N
115	20231110	150733	57	100.00	KOSPI	음식료품	N	N	N	N	N	5110	-100	5	-1.92	66633950	12961	67.79	5190	5190	5100	6770	3650	5210	5141.11	0.43	-364	5290	5250	5190	5150	5090	5270	5170	146	1560	500	3750	10	1	29116822	1488	-63.88	0.50	12	0.04	-80.00	10142.00	7930	20221215	-35.56	4970	20231024	2.82	7220	-29.22	20230202	4970	2.82	20231024	7930	-35.56	20221215	4970	2.82	20231024	0.14	N	101530	500	145 억	124514	N	N	9	N	N
116	20231110	140725	57	100.00	KOSPI	음식료품	N	N	N	N	N	5150	-60	5	-1.15	34572730	6707	35.08	5190	5190	5100	6770	3650	5210	5154.72	0.43	-275	5290	5250	5190	5150	5090	5270	5170	146	1560	500	3750	10	1	29116822	1500	-64.38	0.51	12	0.02	-80.00	10142.00	7930	20221215	-35.06	4970	20231024	3.62	7220	-28.67	20230202	4970	3.62	20231024	7930	-35.06	20221215	4970	3.62	20231024	0.14	N	101530	500	145 억	124514	N	N	9	N	N
117	20231110	130726	57	100.00	KOSPI	음식료품	N	N	N	N	N	5150	-60	5	-1.15	32852920	6373	33.33	5190	5190	5100	6770	3650	5210	5155.02	0.43	-262	5290	5250	5190	5150	5090	5270	5170	146	1560	500	3750	10	1	29116822	1500	-64.38	0.51	12	0.02	-80.00	10142.00	7930	20221215	-35.06	4970	20231024	3.62	7220	-28.67	20230202	4970	3.62	20231024	7930	-35.06	20221215	4970	3.62	20231024	0.14	N	101530	500	145 억	124514	N	N	9	N	N
118	20231110	120728	57	100.00	KOSPI	음식료품	N	N	N	N	N	5170	-40	5	-0.77	25357630	4919	25.73	5190	5190	5100	6770	3650	5210	5155.04	0.43	-172	5290	5250	5190	5150	5090	5270	5170	146	1560	500	3750	10	1	29116822	1505	-64.62	0.51	12	0.02	-80.00	10142.00	7930	20221215	-34.80	4970	20231024	4.02	7220	-28.39	20230202	4970	4.02	20231024	7930	-34.80	20221215	4970	4.02	20231024	0.14	N	101530	500	145 억	124514	N	N	9	N	N
119	20231110	110719	57	100.00	KOSPI	음식료품	N	N	N	N	N	5180	-30	5	-0.58	23969460	4651	24.33	5190	5190	5100	6770	3650	5210	5153.61	0.43	-148	5290	5250	5190	5150	5090	5270	5170	146	1560	500	3750	10	1	29116822	1508	-64.75	0.51	12	0.02	-80.00	10142.00	7930	20221215	-34.68	4970	20231024	4.23	7220	-28.25	20230202	4970	4.23	20231024	7930	-34.68	20221215	4970	4.23	20231024	0.14	N	101530	500	145 억	124514	N	N	9	N	N
120	20231110	100727	57	100.00	KOSPI	음식료품	N	N	N	N	N	5170	-40	5	-0.77	19525080	3790	19.82	5190	5190	5100	6770	3650	5210	5151.74	0.43	-89	5290	5250	5190	5150	5090	5270	5170	146	1560	500	3750	10	1	29116822	1505	-64.62	0.51	12	0.01	-80.00	10142.00	7930	20221215	-34.80	4970	20231024	4.02	7220	-28.39	20230202	4970	4.02	20231024	7930	-34.80	20221215	4970	4.02	20231024	0.14	N	101530	500	145 억	124514	N	N	9	N	N
121	20231110	090713	57	100.00	KOSPI	음식료품	N	N	N	N	N	5160	-50	5	-0.96	8090600	1574	8.23	5190	5190	5100	6770	3650	5210	5140.15	0.43	21	5290	5250	5190	5150	5090	5270	5170	146	1560	500	3750	10	1	29116822	1502	-64.50	0.51	12	0.01	-80.00	10142.00	7930	20221215	-34.93	4970	20231024	3.82	7220	-28.53	20230202	4970	3.82	20231024	7930	-34.93	20221215	4970	3.82	20231024	0.14	N	101530	500	145 억	124514	N	N	9	N	N
122	20231109	160707	57	100.00	KOSPI	음식료품	N	N	N	N	N	5210	30	2	0.58	98645330	19023	4.37	5150	5230	5130	6730	3630	5180	5185.58	0.42	1196	6300	5740	5430	4870	4560	5585	4715	146	1550	500	3720	10	1	29116822	1517	-65.12	0.51	12	0.07	-80.00	10142.00	7930	20221215	-34.30	4970	20231024	4.83	7220	-27.84	20230202	4970	4.83	20231024	7930	-34.30	20221215	4970	4.83	20231024	0.14	N	101530	500	145 억	123223	N	N	9	N	N
123	20231109	150707	57	100.00	KOSPI	음식료품	N	N	N	N	N	5230	50	2	0.97	95029990	18328	4.21	5150	5230	5130	6730	3630	5180	5184.96	0.42	1013	6300	5740	5430	4870	4560	5585	4715	146	1550	500	3720	10	1	29116822	1523	-65.38	0.52	12	0.06	-80.00	10142.00	7930	20221215	-34.05	4970	20231024	5.23	7220	-27.56	20230202	4970	5.23	20231024	7930	-34.05	20221215	4970	5.23	20231024	0.14	N	101530	500	145 억	123223	N	N	1	N	N
124	20231109	140705	57	100.00	KOSPI	음식료품	N	N	N	N	N	5200	20	2	0.39	76713850	14819	3.40	5150	5220	5130	6730	3630	5180	5176.72	0.42	999	6300	5740	5430	4870	4560	5585	4715	146	1550	500	3720	10	1	29116822	1514	-65.00	0.51	12	0.05	-80.00	10142.00	7930	20221215	-34.43	4970	20231024	4.63	7220	-27.98	20230202	4970	4.63	20231024	7930	-34.43	20221215	4970	4.63	20231024	0.14	N	101530	500	145 억	123223	N	N	1	N	N
125	20231109	130708	57	100.00	KOSPI	음식료품	N	N	N	N	N	5180	0	3	0.00	72944270	14093	3.24	5150	5210	5130	6730	3630	5180	5175.92	0.42	1013	6300	5740	5430	4870	4560	5585	4715	146	1550	500	3720	10	1	29116822	1508	-64.75	0.51	12	0.05	-80.00	10142.00	7930	20221215	-34.68	4970	20231024	4.23	7220	-28.25	20230202	4970	4.23	20231024	7930	-34.68	20221215	4970	4.23	20231024	0.14	N	101530	500	145 억	123223	N	N	1	N	N
126	20231109	120712	57	100.00	KOSPI	음식료품	N	N	N	N	N	5190	10	2	0.19	56859440	10992	2.52	5150	5210	5130	6730	3630	5180	5172.80	0.42	844	6300	5740	5430	4870	4560	5585	4715	146	1550	500	3720	10	1	29116822	1511	-64.88	0.51	12	0.04	-80.00	10142.00	7930	20221215	-34.55	4970	20231024	4.43	7220	-28.12	20230202	4970	4.43	20231024	7930	-34.55	20221215	4970	4.43	20231024	0.14	N	101530	500	145 억	123223	N	N	1	N	N
127	20231109	110710	57	100.00	KOSPI	음식료품	N	N	N	N	N	5190	10	2	0.19	47648690	9218	2.12	5150	5210	5130	6730	3630	5180	5169.09	0.42	734	6300	5740	5430	4870	4560	5585	4715	146	1550	500	3720	10	1	29116822	1511	-64.88	0.51	12	0.03	-80.00	10142.00	7930	20221215	-34.55	4970	20231024	4.43	7220	-28.12	20230202	4970	4.43	20231024	7930	-34.55	20221215	4970	4.43	20231024	0.14	N	101530	500	145 억	123223	N	N	1	N	N
128	20231109	100705	57	100.00	KOSPI	음식료품	N	N	N	N	N	5160	-20	5	-0.39	39618150	7669	1.76	5150	5210	5130	6730	3630	5180	5166.01	0.42	630	6300	5740	5430	4870	4560	5585	4715	146	1550	500	3720	10	1	29116822	1502	-64.50	0.51	12	0.03	-80.00	10142.00	7930	20221215	-34.93	4970	20231024	3.82	7220	-28.53	20230202	4970	3.82	20231024	7930	-34.93	20221215	4970	3.82	20231024	0.14	N	101530	500	145 억	123223	N	N	1	N	N
129	20231109	090706	57	100.00	KOSPI	음식료품	N	N	N	N	N	5200	20	2	0.39	9286700	1793	0.41	5150	5200	5150	6730	3630	5180	5179.42	0.42	79	6300	5740	5430	4870	4560	5585	4715	146	1550	500	3720	10	1	29116822	1514	-65.00	0.51	12	0.01	-80.00	10142.00	7930	20221215	-34.43	4970	20231024	4.63	7220	-27.98	20230202	4970	4.63	20231024	7930	-34.43	20221215	4970	4.63	20231024	0.14	N	101530	500	145 억	123223	N	N	1	N	N
130	20231108	160701	57	100.00	KOSPI	음식료품	N	N	N	N	N	5180	-20	5	-0.38	2432407660	434926	10449.93	5200	5990	5120	6760	3640	5200	5592.92	0.42	1477	5313	5256	5193	5136	5073	5225	5105	146	1560	500	3740	10	1	29116822	1508	-64.75	0.51	12	1.49	-80.00	10142.00	7930	20221215	-34.68	4970	20231024	4.23	7220	-28.25	20230202	4970	4.23	20231024	7930	-34.68	20221215	4970	4.23	20231024	0.15	N	101530	500	145 억	121651	N	N	1	N	N
131	20231108	150704	57	100.00	KOSPI	음식료품	N	N	N	N	N	5140	-60	5	-1.15	2412113250	430998	10355.55	5200	5990	5120	6760	3640	5200	5596.58	0.42	2450	5313	5256	5193	5136	5073	5225	5105	146	1560	500	3740	10	1	29116822	1497	-64.25	0.51	12	1.48	-80.00	10142.00	7930	20221215	-35.18	4970	20231024	3.42	7220	-28.81	20230202	4970	3.42	20231024	7930	-35.18	20221215	4970	3.42	20231024	0.15	N	101530	500	145 억	121651	N	N	0	N	N
132	20231108	140701	57	100.00	KOSPI	음식료품	N	N	N	N	N	5170	-30	5	-0.58	2350642670	419046	10068.38	5200	5990	5150	6760	3640	5200	5609.51	0.42	2888	5313	5256	5193	5136	5073	5225	5105	146	1560	500	3740	10	1	29116822	1505	-64.62	0.51	12	1.44	-80.00	10142.00	7930	20221215	-34.80	4970	20231024	4.02	7220	-28.39	20230202	4970	4.02	20231024	7930	-34.80	20221215	4970	4.02	20231024	0.15	N	101530	500	145 억	121651	N	N	0	N	N
133	20231108	130700	57	100.00	KOSPI	음식료품	N	N	N	N	N	5200	0	3	0.00	2260855390	401712	9651.90	5200	5990	5150	6760	3640	5200	5628.05	0.42	2425	5313	5256	5193	5136	5073	5225	5105	146	1560	500	3740	10	1	29116822	1514	-65.00	0.51	12	1.38	-80.00	10142.00	7930	20221215	-34.43	4970	20231024	4.63	7220	-27.98	20230202	4970	4.63	20231024	7930	-34.43	20221215	4970	4.63	20231024	0.15	N	101530	500	145 억	121651	N	N	0	N	N
134	20231108	120655	57	100.00	KOSPI	음식료품	N	N	N	N	N	5200	0	3	0.00	2201835790	390413	9380.42	5200	5990	5150	6760	3640	5200	5639.76	0.42	2801	5313	5256	5193	5136	5073	5225	5105	146	1560	500	3740	10	1	29116822	1514	-65.00	0.51	12	1.34	-80.00	10142.00	7930	20221215	-34.43	4970	20231024	4.63	7220	-27.98	20230202	4970	4.63	20231024	7930	-34.43	20221215	4970	4.63	20231024	0.15	N	101530	500	145 억	121651	N	N	0	N	N
135	20231108	110702	57	100.00	KOSPI	음식료품	N	N	N	N	N	5270	70	2	1.35	15726170	3021	72.59	5200	5270	5150	6760	3640	5200	5205.62	0.42	37	5313	5256	5193	5136	5073	5225	5105	146	1560	500	3740	10	1	29116822	1534	-65.88	0.52	12	0.01	-80.00	10142.00	7930	20221215	-33.54	4970	20231024	6.04	7220	-27.01	20230202	4970	6.04	20231024	7930	-33.54	20221215	4970	6.04	20231024	0.15	N	101530	500	145 억	121651	N	N	0	N	N
136	20231108	100702	57	100.00	KOSPI	음식료품	N	N	N	N	N	5200	0	3	0.00	4988440	964	23.16	5200	5200	5150	6760	3640	5200	5174.73	0.42	2	5313	5256	5193	5136	5073	5225	5105	146	1560	500	3740	10	1	29116822	1514	-65.00	0.51	12	0.00	-80.00	10142.00	7930	20221215	-34.43	4970	20231024	4.63	7220	-27.98	20230202	4970	4.63	20231024	7930	-34.43	20221215	4970	4.63	20231024	0.15	N	101530	500	145 억	121651	N	N	0	N	N
137	20231108	090659	57	100.00	KOSPI	음식료품	N	N	N	N	N	5190	-10	5	-0.19	238600	46	1.11	5200	5200	5150	6760	3640	5200	5186.96	0.42	-13	5313	5256	5193	5136	5073	5225	5105	146	1560	500	3740	10	1	29116822	1511	-64.88	0.51	12	0.00	-80.00	10142.00	7930	20221215	-34.55	4970	20231024	4.43	7220	-28.12	20230202	4970	4.43	20231024	7930	-34.55	20221215	4970	4.43	20231024	0.15	N	101530	500	145 억	121651	N	N	0	N	N
138	20231107	160702	57	100.00	KOSPI	음식료품	N	N	N	N	N	5200	40	2	0.78	21498980	4162	33.05	5250	5250	5130	6700	3620	5160	5165.54	0.42	85	5240	5200	5160	5120	5080	5180	5100	146	1540	500	3710	10	1	29116822	1514	-65.00	0.51	12	0.01	-80.00	10142.00	7930	20221215	-34.43	4970	20231024	4.63	7220	-27.98	20230202	4970	4.63	20231024	7930	-34.43	20221215	4970	4.63	20231024	0.15	N	101530	500	145 억	121546	N	N	3	N	N
139	20231107	150702	57	100.00	KOSPI	음식료품	N	N	N	N	N	5180	20	2	0.39	17833600	3452	27.41	5250	5250	5130	6700	3620	5160	5166.16	0.42	74	5240	5200	5160	5120	5080	5180	5100	146	1540	500	3710	10	1	29116822	1508	-64.75	0.51	12	0.01	-80.00	10142.00	7930	20221215	-34.68	4970	20231024	4.23	7220	-28.25	20230202	4970	4.23	20231024	7930	-34.68	20221215	4970	4.23	20231024	0.15	N	101530	500	145 억	121546	N	N	3	N	N
140	20231107	140706	57	100.00	KOSPI	음식료품	N	N	N	N	N	5160	0	3	0.00	16903580	3272	25.98	5250	5250	5130	6700	3620	5160	5166.13	0.42	49	5240	5200	5160	5120	5080	5180	5100	146	1540	500	3710	10	1	29116822	1502	-64.50	0.51	12	0.01	-80.00	10142.00	7930	20221215	-34.93	4970	20231024	3.82	7220	-28.53	20230202	4970	3.82	20231024	7930	-34.93	20221215	4970	3.82	20231024	0.15	N	101530	500	145 억	121546	N	N	3	N	N
141	20231107	130704	57	100.00	KOSPI	음식료품	N	N	N	N	N	5140	-20	5	-0.39	15140220	2929	23.26	5250	5250	5140	6700	3620	5160	5169.07	0.42	49	5240	5200	5160	5120	5080	5180	5100	146	1540	500	3710	10	1	29116822	1497	-64.25	0.51	12	0.01	-80.00	10142.00	7930	20221215	-35.18	4970	20231024	3.42	7220	-28.81	20230202	4970	3.42	20231024	7930	-35.18	20221215	4970	3.42	20231024	0.15	N	101530	500	145 억	121546	N	N	3	N	N
142	20231107	120659	57	100.00	KOSPI	음식료품	N	N	N	N	N	5160	0	3	0.00	11852750	2290	18.18	5250	5250	5150	6700	3620	5160	5175.87	0.42	49	5240	5200	5160	5120	5080	5180	5100	146	1540	500	3710	10	1	29116822	1502	-64.50	0.51	12	0.01	-80.00	10142.00	7930	20221215	-34.93	4970	20231024	3.82	7220	-28.53	20230202	4970	3.82	20231024	7930	-34.93	20221215	4970	3.82	20231024	0.15	N	101530	500	145 억	121546	N	N	3	N	N
143	20231107	110700	57	100.00	KOSPI	음식료품	N	N	N	N	N	5160	0	3	0.00	10517530	2031	16.13	5250	5250	5150	6700	3620	5160	5178.50	0.42	50	5240	5200	5160	5120	5080	5180	5100	146	1540	500	3710	10	1	29116822	1502	-64.50	0.51	12	0.01	-80.00	10142.00	7930	20221215	-34.93	4970	20231024	3.82	7220	-28.53	20230202	4970	3.82	20231024	7930	-34.93	20221215	4970	3.82	20231024	0.15	N	101530	500	145 억	121546	N	N	3	N	N
144	20231107	100708	57	100.00	KOSPI	음식료품	N	N	N	N	N	5150	-10	5	-0.19	7695740	1485	11.79	5250	5250	5150	6700	3620	5160	5182.32	0.42	48	5240	5200	5160	5120	5080	5180	5100	146	1540	500	3710	10	1	29116822	1500	-64.38	0.51	12	0.01	-80.00	10142.00	7930	20221215	-35.06	4970	20231024	3.62	7220	-28.67	20230202	4970	3.62	20231024	7930	-35.06	20221215	4970	3.62	20231024	0.15	N	101530	500	145 억	121546	N	N	3	N	N
145	20231107	090651	57	100.00	KOSPI	음식료품	N	N	N	N	N	5170	10	2	0.19	487190	94	0.75	5250	5250	5160	6700	3620	5160	5182.87	0.42	22	5240	5200	5160	5120	5080	5180	5100	146	1540	500	3710	10	1	29116822	1505	-64.62	0.51	12	0.00	-80.00	10142.00	7930	20221215	-34.80	4970	20231024	4.02	7220	-28.39	20230202	4970	4.02	20231024	7930	-34.80	20221215	4970	4.02	20231024	0.15	N	101530	500	145 억	121546	N	N	3	N	N
146	20231106	160645	57	100.00	KOSPI	음식료품	N	N	N	N	N	5160	40	2	0.78	65018210	12593	156.88	5170	5200	5120	6650	3590	5120	5163.04	0.42	505	5286	5202	5146	5062	5006	5175	5035	146	1530	500	3680	10	1	29116822	1502	-64.50	0.51	12	0.04	-80.00	10142.00	7930	20221215	-34.93	4970	20231024	3.82	7220	-28.53	20230202	4970	3.82	20231024	7930	-34.93	20221215	4970	3.82	20231024	0.16	N	101530	500	145 억	121082	N	N	3	N	N
147	20231106	150648	57	100.00	KOSPI	음식료품	N	N	N	N	N	5160	40	2	0.78	61720970	11954	148.92	5170	5200	5120	6650	3590	5120	5163.21	0.42	729	5286	5202	5146	5062	5006	5175	5035	146	1530	500	3680	10	1	29116822	1502	-64.50	0.51	12	0.04	-80.00	10142.00	7930	20221215	-34.93	4970	20231024	3.82	7220	-28.53	20230202	4970	3.82	20231024	7930	-34.93	20221215	4970	3.82	20231024	0.16	N	101530	500	145 억	121082	N	N	0	N	N
148	20231106	140646	57	100.00	KOSPI	음식료품	N	N	N	N	N	5190	70	2	1.37	42313670	8198	102.13	5170	5200	5120	6650	3590	5120	5161.46	0.42	276	5286	5202	5146	5062	5006	5175	5035	146	1530	500	3680	10	1	29116822	1511	-64.88	0.51	12	0.03	-80.00	10142.00	7930	20221215	-34.55	4970	20231024	4.43	7220	-28.12	20230202	4970	4.43	20231024	7930	-34.55	20221215	4970	4.43	20231024	0.16	N	101530	500	145 억	121082	N	N	0	N	N
149	20231106	130653	57	100.00	KOSPI	음식료품	N	N	N	N	N	5170	50	2	0.98	32481830	6299	78.47	5170	5200	5120	6650	3590	5120	5156.66	0.42	251	5286	5202	5146	5062	5006	5175	5035	146	1530	500	3680	10	1	29116822	1505	-64.62	0.51	12	0.02	-80.00	10142.00	7930	20221215	-34.80	4970	20231024	4.02	7220	-28.39	20230202	4970	4.02	20231024	7930	-34.80	20221215	4970	4.02	20231024	0.16	N	101530	500	145 억	121082	N	N	0	N	N
150	20231106	120649	57	100.00	KOSPI	음식료품	N	N	N	N	N	5150	30	2	0.59	27273890	5289	65.89	5170	5200	5120	6650	3590	5120	5156.72	0.42	90	5286	5202	5146	5062	5006	5175	5035	146	1530	500	3680	10	1	29116822	1500	-64.38	0.51	12	0.02	-80.00	10142.00	7930	20221215	-35.06	4970	20231024	3.62	7220	-28.67	20230202	4970	3.62	20231024	7930	-35.06	20221215	4970	3.62	20231024	0.16	N	101530	500	145 억	121082	N	N	0	N	N
151	20231106	110649	57	100.00	KOSPI	음식료품	N	N	N	N	N	5180	60	2	1.17	16434520	3185	39.68	5170	5200	5120	6650	3590	5120	5159.97	0.42	88	5286	5202	5146	5062	5006	5175	5035	146	1530	500	3680	10	1	29116822	1508	-64.75	0.51	12	0.01	-80.00	10142.00	7930	20221215	-34.68	4970	20231024	4.23	7220	-28.25	20230202	4970	4.23	20231024	7930	-34.68	20221215	4970	4.23	20231024	0.16	N	101530	500	145 억	121082	N	N	0	N	N
152	20231106	100626	57	100.00	KOSPI	음식료품	N	N	N	N	N	5200	80	2	1.56	8402200	1630	20.31	5170	5200	5120	6650	3590	5120	5154.72	0.42	8	5286	5202	5146	5062	5006	5175	5035	146	1530	500	3680	10	1	29116822	1514	-65.00	0.51	12	0.01	-80.00	10142.00	7930	20221215	-34.43	4970	20231024	4.63	7220	-27.98	20230202	4970	4.63	20231024	7930	-34.43	20221215	4970	4.63	20231024	0.16	N	101530	500	145 억	121082	N	N	0	N	N
153	20231106	090650	57	100.00	KOSPI	음식료품	N	N	N	N	N	5140	20	2	0.39	2760150	534	6.65	5170	5170	5140	6650	3590	5120	5168.82	0.42	0	5286	5202	5146	5062	5006	5175	5035	146	1530	500	3680	10	1	29116822	1497	-64.25	0.51	12	0.00	-80.00	10142.00	7930	20221215	-35.18	4970	20231024	3.42	7220	-28.81	20230202	4970	3.42	20231024	7930	-35.18	20221215	4970	3.42	20231024	0.16	N	101530	500	145 억	121082	N	N	0	N	N
154	20231103	160641	57	100.00	KOSPI	음식료품	N	N	N	N	N	5120	30	2	0.59	41256900	8027	47.53	5180	5230	5090	6610	3570	5090	5139.77	0.41	615	5236	5162	5106	5032	4976	5135	5005	146	1520	500	3660	10	1	29116822	1491	-64.00	0.50	12	0.03	-80.00	10142.00	7930	20221215	-35.44	4970	20231024	3.02	7220	-29.09	20230202	4970	3.02	20231024	7930	-35.44	20221215	4970	3.02	20231024	0.17	N	101530	500	145 억	120467	N	N	0	N	N
155	20231103	150638	57	100.00	KOSPI	음식료품	N	N	N	N	N	5120	30	2	0.59	40883140	7954	47.10	5180	5230	5090	6610	3570	5090	5139.95	0.41	614	5236	5162	5106	5032	4976	5135	5005	146	1520	500	3660	10	1	29116822	1491	-64.00	0.50	12	0.03	-80.00	10142.00	7930	20221215	-35.44	4970	20231024	3.02	7220	-29.09	20230202	4970	3.02	20231024	7930	-35.44	20221215	4970	3.02	20231024	0.17	N	101530	500	145 억	120467	N	N	0	N	N
156	20231103	140639	57	100.00	KOSPI	음식료품	N	N	N	N	N	5120	30	2	0.59	37231610	7241	42.87	5180	5230	5090	6610	3570	5090	5141.78	0.41	424	5236	5162	5106	5032	4976	5135	5005	146	1520	500	3660	10	1	29116822	1491	-64.00	0.50	12	0.02	-80.00	10142.00	7930	20221215	-35.44	4970	20231024	3.02	7220	-29.09	20230202	4970	3.02	20231024	7930	-35.44	20221215	4970	3.02	20231024	0.17	N	101530	500	145 억	120467	N	N	0	N	N
157	20231103	130639	57	100.00	KOSPI	음식료품	N	N	N	N	N	5140	50	2	0.98	36446820	7088	41.97	5180	5230	5090	6610	3570	5090	5142.05	0.41	418	5236	5162	5106	5032	4976	5135	5005	146	1520	500	3660	10	1	29116822	1497	-64.25	0.51	12	0.02	-80.00	10142.00	7930	20221215	-35.18	4970	20231024	3.42	7220	-28.81	20230202	4970	3.42	20231024	7930	-35.18	20221215	4970	3.42	20231024	0.17	N	101530	500	145 억	120467	N	N	0	N	N
158	20231103	120639	57	100.00	KOSPI	음식료품	N	N	N	N	N	5140	50	2	0.98	27104410	5270	31.20	5180	5230	5090	6610	3570	5090	5143.15	0.41	358	5236	5162	5106	5032	4976	5135	5005	146	1520	500	3660	10	1	29116822	1497	-64.25	0.51	12	0.02	-80.00	10142.00	7930	20221215	-35.18	4970	20231024	3.42	7220	-28.81	20230202	4970	3.42	20231024	7930	-35.18	20221215	4970	3.42	20231024	0.17	N	101530	500	145 억	120467	N	N	0	N	N
159	20231103	110644	57	100.00	KOSPI	음식료품	N	N	N	N	N	5130	40	2	0.79	22818630	4435	26.26	5180	5230	5090	6610	3570	5090	5145.13	0.41	223	5236	5162	5106	5032	4976	5135	5005	146	1520	500	3660	10	1	29116822	1494	-64.12	0.51	12	0.02	-80.00	10142.00	7930	20221215	-35.31	4970	20231024	3.22	7220	-28.95	20230202	4970	3.22	20231024	7930	-35.31	20221215	4970	3.22	20231024	0.17	N	101530	500	145 억	120467	N	N	0	N	N
160	20231103	100631	57	100.00	KOSPI	음식료품	N	N	N	N	N	5160	70	2	1.38	7377900	1436	8.50	5180	5180	5090	6610	3570	5090	5137.81	0.41	28	5236	5162	5106	5032	4976	5135	5005	146	1520	500	3660	10	1	29116822	1502	-64.50	0.51	12	0.00	-80.00	10142.00	7930	20221215	-34.93	4970	20231024	3.82	7220	-28.53	20230202	4970	3.82	20231024	7930	-34.93	20221215	4970	3.82	20231024	0.17	N	101530	500	145 억	120467	N	N	0	N	N
161	20231103	090634	57	100.00	KOSPI	음식료품	N	N	N	N	N	5180	90	2	1.77	56980	11	0.07	5180	5180	5180	6610	3570	5090	5180.00	0.41	0	5236	5162	5106	5032	4976	5135	5005	146	1520	500	3660	10	1	29116822	1508	-64.75	0.51	12	0.00	-80.00	10142.00	7930	20221215	-34.68	4970	20231024	4.23	7220	-28.25	20230202	4970	4.23	20231024	7930	-34.68	20221215	4970	4.23	20231024	0.17	N	101530	500	145 억	120467	N	N	0	N	N
162	20231102	160634	57	100.00	KOSPI	음식료품	N	N	N	N	N	5090	-20	5	-0.39	86246260	16878	793.89	5100	5180	5050	6640	3580	5110	5109.98	0.41	425	5176	5142	5076	5042	4976	5160	5060	146	1530	500	3670	10	1	29116822	1482	-63.62	0.50	12	0.06	-80.00	10142.00	7930	20221215	-35.81	4970	20231024	2.41	7220	-29.50	20230202	4970	2.41	20231024	7930	-35.81	20221215	4970	2.41	20231024	0.17	N	101530	500	145 억	120051	N	N	0	N	N
163	20231102	150641	57	100.00	KOSPI	음식료품	N	N	N	N	N	5090	-20	5	-0.39	72924710	14277	671.54	5100	5180	5050	6640	3580	5110	5107.85	0.41	583	5176	5142	5076	5042	4976	5160	5060	146	1530	500	3670	10	1	29116822	1482	-63.62	0.50	12	0.05	-80.00	10142.00	7930	20221215	-35.81	4970	20231024	2.41	7220	-29.50	20230202	4970	2.41	20231024	7930	-35.81	20221215	4970	2.41	20231024	0.17	N	101530	500	145 억	120051	N	N	0	N	N
164	20231102	140630	57	100.00	KOSPI	음식료품	N	N	N	N	N	5120	10	2	0.20	64150930	12556	590.59	5100	5180	5050	6640	3580	5110	5109.19	0.41	552	5176	5142	5076	5042	4976	5160	5060	146	1530	500	3670	10	1	29116822	1491	-64.00	0.50	12	0.04	-80.00	10142.00	7930	20221215	-35.44	4970	20231024	3.02	7220	-29.09	20230202	4970	3.02	20231024	7930	-35.44	20221215	4970	3.02	20231024	0.17	N	101530	500	145 억	120051	N	N	0	N	N
165	20231102	130635	57	100.00	KOSPI	음식료품	N	N	N	N	N	5110	0	3	0.00	63460630	12421	584.24	5100	5180	5050	6640	3580	5110	5109.14	0.41	552	5176	5142	5076	5042	4976	5160	5060	146	1530	500	3670	10	1	29116822	1488	-63.88	0.50	12	0.04	-80.00	10142.00	7930	20221215	-35.56	4970	20231024	2.82	7220	-29.22	20230202	4970	2.82	20231024	7930	-35.56	20221215	4970	2.82	20231024	0.17	N	101530	500	145 억	120051	N	N	0	N	N
166	20231102	120631	57	100.00	KOSPI	음식료품	N	N	N	N	N	5110	0	3	0.00	62750320	12282	577.70	5100	5180	5050	6640	3580	5110	5109.13	0.41	539	5176	5142	5076	5042	4976	5160	5060	146	1530	500	3670	10	1	29116822	1488	-63.88	0.50	12	0.04	-80.00	10142.00	7930	20221215	-35.56	4970	20231024	2.82	7220	-29.22	20230202	4970	2.82	20231024	7930	-35.56	20221215	4970	2.82	20231024	0.17	N	101530	500	145 억	120051	N	N	0	N	N
167	20231102	110631	57	100.00	KOSPI	음식료품	N	N	N	N	N	5080	-30	5	-0.59	59774980	11699	550.28	5100	5180	5050	6640	3580	5110	5109.41	0.41	534	5176	5142	5076	5042	4976	5160	5060	146	1530	500	3670	10	1	29116822	1479	-63.50	0.50	12	0.04	-80.00	10142.00	7930	20221215	-35.94	4970	20231024	2.21	7220	-29.64	20230202	4970	2.21	20231024	7930	-35.94	20221215	4970	2.21	20231024	0.17	N	101530	500	145 억	120051	N	N	0	N	N
168	20231102	100633	57	100.00	KOSPI	음식료품	N	N	N	N	N	5130	20	2	0.39	54750690	10713	503.90	5100	5180	5050	6640	3580	5110	5110.68	0.41	534	5176	5142	5076	5042	4976	5160	5060	146	1530	500	3670	10	1	29116822	1494	-64.12	0.51	12	0.04	-80.00	10142.00	7930	20221215	-35.31	4970	20231024	3.22	7220	-28.95	20230202	4970	3.22	20231024	7930	-35.31	20221215	4970	3.22	20231024	0.17	N	101530	500	145 억	120051	N	N	0	N	N
169	20231102	090636	57	100.00	KOSPI	음식료품	N	N	N	N	N	5110	0	3	0.00	23506470	4610	216.84	5100	5130	5050	6640	3580	5110	5099.02	0.41	325	5176	5142	5076	5042	4976	5160	5060	146	1530	500	3670	10	1	29116822	1488	-63.88	0.50	12	0.02	-80.00	10142.00	7930	20221215	-35.56	4970	20231024	2.82	7220	-29.22	20230202	4970	2.82	20231024	7930	-35.56	20221215	4970	2.82	20231024	0.17	N	101530	500	145 억	120051	N	N	0	N	N
170	20231101	160630	57	100.00	KOSPI	음식료품	N	N	N	N	N	5110	80	2	1.59	10801630	2126	55.67	5030	5110	5010	6530	3530	5030	5080.67	0.41	202	5223	5126	5073	4976	4923	5100	4950	146	1500	500	3620	10	1	29116822	1488	-63.88	0.50	12	0.01	-80.00	10142.00	7930	20221215	-35.56	4970	20231024	2.82	7220	-29.22	20230202	4970	2.82	20231024	7930	-35.56	20221215	4970	2.82	20231024	0.17	N	101530	500	145 억	119924	N	N	0	N	N
171	20231101	150631	57	100.00	KOSPI	음식료품	N	N	N	N	N	5110	80	2	1.59	10341730	2036	53.31	5030	5110	5010	6530	3530	5030	5079.44	0.41	127	5223	5126	5073	4976	4923	5100	4950	146	1500	500	3620	10	1	29116822	1488	-63.88	0.50	12	0.01	-80.00	10142.00	7930	20221215	-35.56	4970	20231024	2.82	7220	-29.22	20230202	4970	2.82	20231024	7930	-35.56	20221215	4970	2.82	20231024	0.17	N	101530	500	145 억	119924	N	N	0	N	N
172	20231101	140625	57	100.00	KOSPI	음식료품	N	N	N	N	N	5090	60	2	1.19	7818550	1541	40.35	5030	5100	5010	6530	3530	5030	5073.69	0.41	103	5223	5126	5073	4976	4923	5100	4950	146	1500	500	3620	10	1	29116822	1482	-63.62	0.50	12	0.01	-80.00	10142.00	7930	20221215	-35.81	4970	20231024	2.41	7220	-29.50	20230202	4970	2.41	20231024	7930	-35.81	20221215	4970	2.41	20231024	0.17	N	101530	500	145 억	119924	N	N	0	N	N
173	20231101	130630	57	100.00	KOSPI	음식료품	N	N	N	N	N	5090	60	2	1.19	5451690	1076	28.17	5030	5100	5010	6530	3530	5030	5066.63	0.41	103	5223	5126	5073	4976	4923	5100	4950	146	1500	500	3620	10	1	29116822	1482	-63.62	0.50	12	0.00	-80.00	10142.00	7930	20221215	-35.81	4970	20231024	2.41	7220	-29.50	20230202	4970	2.41	20231024	7930	-35.81	20221215	4970	2.41	20231024	0.17	N	101530	500	145 억	119924	N	N	0	N	N
174	20231101	120644	57	100.00	KOSPI	음식료품	N	N	N	N	N	5080	50	2	0.99	5258560	1038	27.18	5030	5100	5010	6530	3530	5030	5066.05	0.41	103	5223	5126	5073	4976	4923	5100	4950	146	1500	500	3620	10	1	29116822	1479	-63.50	0.50	12	0.00	-80.00	10142.00	7930	20221215	-35.94	4970	20231024	2.21	7220	-29.64	20230202	4970	2.21	20231024	7930	-35.94	20221215	4970	2.21	20231024	0.17	N	101530	500	145 억	119924	N	N	0	N	N
175	20231101	110647	57	100.00	KOSPI	음식료품	N	N	N	N	N	5100	70	2	1.39	4655040	919	24.06	5030	5100	5010	6530	3530	5030	5065.33	0.41	102	5223	5126	5073	4976	4923	5100	4950	146	1500	500	3620	10	1	29116822	1485	-63.75	0.50	12	0.00	-80.00	10142.00	7930	20221215	-35.69	4970	20231024	2.62	7220	-29.36	20230202	4970	2.62	20231024	7930	-35.69	20221215	4970	2.62	20231024	0.17	N	101530	500	145 억	119924	N	N	0	N	N
176	20231101	100640	57	100.00	KOSPI	음식료품	N	N	N	N	N	5080	50	2	0.99	4273920	844	22.10	5030	5080	5010	6530	3530	5030	5063.89	0.41	58	5223	5126	5073	4976	4923	5100	4950	146	1500	500	3620	10	1	29116822	1479	-63.50	0.50	12	0.00	-80.00	10142.00	7930	20221215	-35.94	4970	20231024	2.21	7220	-29.64	20230202	4970	2.21	20231024	7930	-35.94	20221215	4970	2.21	20231024	0.17	N	101530	500	145 억	119924	N	N	0	N	N
177	20231101	090640	57	100.00	KOSPI	음식료품	N	N	N	N	N	5030	0	3	0.00	100600	20	0.52	5030	5030	5030	6530	3530	5030	5030.00	0.41	0	5223	5126	5073	4976	4923	5100	4950	146	1500	500	3620	10	1	29116822	1465	-62.88	0.50	12	0.00	-80.00	10142.00	7930	20221215	-36.57	4970	20231024	1.21	7220	-30.33	20230202	4970	1.21	20231024	7930	-36.57	20221215	4970	1.21	20231024	0.17	N	101530	500	145 억	119924	N	N	0	N	N

73 KiB Raw Blame History

73 KiB

Raw Blame History