KissMeData/002140/price/prices-20231101.csv at babff6b4e046a32dcce7d114f6b0ed863cd0bc12

Files

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

74 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	160131	57	100.00	KOSPI	음식료품	N	N	N	N	N	3135	10	2	0.32	234564035	75021	69.01	3110	3140	3110	4060	2190	3125	3126.65	1.67	8995	3165	3145	3120	3100	3075	3155	3110	249	935	1000	2250	5	1	24939425	782	111.96	0.74	12	0.30	28.00	4248.00	5280	20230509	-40.62	3030	20231006	3.47	5280	-40.62	20230509	3030	3.47	20231006	5280	-40.62	20230509	3030	3.47	20231006	4.66	N	002140	1000	249 억	416722	N	N	0	N	N
3	20231130	150130	57	100.00	KOSPI	음식료품	N	N	N	N	N	3130	5	2	0.16	214993685	68777	63.27	3110	3140	3110	4060	2190	3125	3125.95	1.67	8191	3165	3145	3120	3100	3075	3155	3110	249	935	1000	2250	5	1	24939425	781	111.79	0.74	12	0.28	28.00	4248.00	5280	20230509	-40.72	3030	20231006	3.30	5280	-40.72	20230509	3030	3.30	20231006	5280	-40.72	20230509	3030	3.30	20231006	4.66	N	002140	1000	249 억	416722	N	N	0	N	N
4	20231130	140131	57	100.00	KOSPI	음식료품	N	N	N	N	N	3135	10	2	0.32	207737220	66457	61.13	3110	3140	3110	4060	2190	3125	3125.89	1.67	8650	3165	3145	3120	3100	3075	3155	3110	249	935	1000	2250	5	1	24939425	782	111.96	0.74	12	0.27	28.00	4248.00	5280	20230509	-40.62	3030	20231006	3.47	5280	-40.62	20230509	3030	3.47	20231006	5280	-40.62	20230509	3030	3.47	20231006	4.66	N	002140	1000	249 억	416722	N	N	0	N	N
5	20231130	130130	57	100.00	KOSPI	음식료품	N	N	N	N	N	3135	10	2	0.32	157628430	50429	46.39	3110	3140	3110	4060	2190	3125	3125.75	1.67	7607	3165	3145	3120	3100	3075	3155	3110	249	935	1000	2250	5	1	24939425	782	111.96	0.74	12	0.20	28.00	4248.00	5280	20230509	-40.62	3030	20231006	3.47	5280	-40.62	20230509	3030	3.47	20231006	5280	-40.62	20230509	3030	3.47	20231006	4.66	N	002140	1000	249 억	416722	N	N	0	N	N
6	20231130	120132	57	100.00	KOSPI	음식료품	N	N	N	N	N	3130	5	2	0.16	129451325	41423	38.10	3110	3140	3110	4060	2190	3125	3125.11	1.67	6059	3165	3145	3120	3100	3075	3155	3110	249	935	1000	2250	5	1	24939425	781	111.79	0.74	12	0.17	28.00	4248.00	5280	20230509	-40.72	3030	20231006	3.30	5280	-40.72	20230509	3030	3.30	20231006	5280	-40.72	20230509	3030	3.30	20231006	4.66	N	002140	1000	249 억	416722	N	N	0	N	N
7	20231130	110130	57	100.00	KOSPI	음식료품	N	N	N	N	N	3130	5	2	0.16	103793030	33223	30.56	3110	3140	3110	4060	2190	3125	3124.13	1.67	3678	3165	3145	3120	3100	3075	3155	3110	249	935	1000	2250	5	1	24939425	781	111.79	0.74	12	0.13	28.00	4248.00	5280	20230509	-40.72	3030	20231006	3.30	5280	-40.72	20230509	3030	3.30	20231006	5280	-40.72	20230509	3030	3.30	20231006	4.66	N	002140	1000	249 억	416722	N	N	0	N	N
8	20231130	100131	57	100.00	KOSPI	음식료품	N	N	N	N	N	3120	-5	5	-0.16	53320785	17090	15.72	3110	3135	3110	4060	2190	3125	3120.00	1.67	-660	3165	3145	3120	3100	3075	3155	3110	249	935	1000	2250	5	1	24939425	778	111.43	0.73	12	0.07	28.00	4248.00	5280	20230509	-40.91	3030	20231006	2.97	5280	-40.91	20230509	3030	2.97	20231006	5280	-40.91	20230509	3030	2.97	20231006	4.66	N	002140	1000	249 억	416722	N	N	0	N	N
9	20231130	090131	57	100.00	KOSPI	음식료품	N	N	N	N	N	3125	0	3	0.00	5153360	1657	1.52	3110	3125	3110	4060	2190	3125	3110.05	1.67	87	3165	3145	3120	3100	3075	3155	3110	249	935	1000	2250	5	1	24939425	779	111.61	0.74	12	0.01	28.00	4248.00	5280	20230509	-40.81	3030	20231006	3.14	5280	-40.81	20230509	3030	3.14	20231006	5280	-40.81	20230509	3030	3.14	20231006	4.66	N	002140	1000	249 억	416722	N	N	0	N	N
10	20231129	160130	57	100.00	KOSPI	음식료품	N	N	N	N	N	3125	0	3	0.00	334350765	107441	100.04	3120	3140	3095	4060	2190	3125	3111.95	1.79	-30422	3198	3161	3143	3106	3088	3152	3097	249	935	1000	2250	5	1	24939425	779	111.61	0.74	12	0.43	28.00	4248.00	5280	20230509	-40.81	3030	20231006	3.14	5280	-40.81	20230509	3030	3.14	20231006	5280	-40.81	20230509	3030	3.14	20231006	4.76	N	002140	1000	249 억	446393	N	N	1	N	N
11	20231129	150130	57	100.00	KOSPI	음식료품	N	N	N	N	N	3120	-5	5	-0.16	321820705	103419	96.30	3120	3140	3095	4060	2190	3125	3111.81	1.79	-29246	3198	3161	3143	3106	3088	3152	3097	249	935	1000	2250	5	1	24939425	778	111.43	0.73	12	0.41	28.00	4248.00	5280	20230509	-40.91	3030	20231006	2.97	5280	-40.91	20230509	3030	2.97	20231006	5280	-40.91	20230509	3030	2.97	20231006	4.76	N	002140	1000	249 억	446393	N	N	1	N	N
12	20231129	140130	57	100.00	KOSPI	음식료품	N	N	N	N	N	3115	-10	5	-0.32	275992825	88696	82.59	3120	3140	3095	4060	2190	3125	3111.67	1.79	-24633	3198	3161	3143	3106	3088	3152	3097	249	935	1000	2250	5	1	24939425	777	111.25	0.73	12	0.36	28.00	4248.00	5280	20230509	-41.00	3030	20231006	2.81	5280	-41.00	20230509	3030	2.81	20231006	5280	-41.00	20230509	3030	2.81	20231006	4.76	N	002140	1000	249 억	446393	N	N	1	N	N
13	20231129	130132	57	100.00	KOSPI	음식료품	N	N	N	N	N	3115	-10	5	-0.32	251952950	80986	75.41	3120	3140	3095	4060	2190	3125	3111.07	1.79	-21289	3198	3161	3143	3106	3088	3152	3097	249	935	1000	2250	5	1	24939425	777	111.25	0.73	12	0.32	28.00	4248.00	5280	20230509	-41.00	3030	20231006	2.81	5280	-41.00	20230509	3030	2.81	20231006	5280	-41.00	20230509	3030	2.81	20231006	4.76	N	002140	1000	249 억	446393	N	N	1	N	N
14	20231129	120130	57	100.00	KOSPI	음식료품	N	N	N	N	N	3115	-10	5	-0.32	234493390	75388	70.20	3120	3140	3095	4060	2190	3125	3110.49	1.79	-19353	3198	3161	3143	3106	3088	3152	3097	249	935	1000	2250	5	1	24939425	777	111.25	0.73	12	0.30	28.00	4248.00	5280	20230509	-41.00	3030	20231006	2.81	5280	-41.00	20230509	3030	2.81	20231006	5280	-41.00	20230509	3030	2.81	20231006	4.76	N	002140	1000	249 억	446393	N	N	1	N	N
15	20231129	110130	57	100.00	KOSPI	음식료품	N	N	N	N	N	3120	-5	5	-0.16	219997140	70742	65.87	3120	3140	3095	4060	2190	3125	3109.85	1.79	-18933	3198	3161	3143	3106	3088	3152	3097	249	935	1000	2250	5	1	24939425	778	111.43	0.73	12	0.28	28.00	4248.00	5280	20230509	-40.91	3030	20231006	2.97	5280	-40.91	20230509	3030	2.97	20231006	5280	-40.91	20230509	3030	2.97	20231006	4.76	N	002140	1000	249 억	446393	N	N	1	N	N
16	20231129	100129	57	100.00	KOSPI	음식료품	N	N	N	N	N	3110	-15	5	-0.48	184645710	59376	55.29	3120	3140	3095	4060	2190	3125	3109.77	1.79	-16940	3198	3161	3143	3106	3088	3152	3097	249	935	1000	2250	5	1	24939425	776	111.07	0.73	12	0.24	28.00	4248.00	5280	20230509	-41.10	3030	20231006	2.64	5280	-41.10	20230509	3030	2.64	20231006	5280	-41.10	20230509	3030	2.64	20231006	4.76	N	002140	1000	249 억	446393	N	N	1	N	N
17	20231129	090129	57	100.00	KOSPI	음식료품	N	N	N	N	N	3120	-5	5	-0.16	8030880	2574	2.40	3120	3120	3120	4060	2190	3125	3120.00	1.79	-335	3198	3161	3143	3106	3088	3152	3097	249	935	1000	2250	5	1	24939425	778	111.43	0.73	12	0.01	28.00	4248.00	5280	20230509	-40.91	3030	20231006	2.97	5280	-40.91	20230509	3030	2.97	20231006	5280	-40.91	20230509	3030	2.97	20231006	4.76	N	002140	1000	249 억	446393	N	N	1	N	N
18	20231128	160131	57	100.00	KOSPI	음식료품	N	N	N	N	N	3125	-40	5	-1.26	337097720	107188	153.05	3155	3180	3125	4110	2220	3165	3145.00	1.87	-19905	3281	3222	3191	3132	3101	3207	3117	249	945	1000	2270	5	1	24939425	779	111.61	0.74	12	0.43	28.00	4248.00	5280	20230509	-40.81	3030	20231006	3.14	5280	-40.81	20230509	3030	3.14	20231006	5280	-40.81	20230509	3030	3.14	20231006	4.76	N	002140	1000	249 억	466281	N	N	1	N	N
19	20231128	150125	57	100.00	KOSPI	음식료품	N	N	N	N	N	3130	-35	5	-1.11	303244025	96361	137.59	3155	3180	3125	4110	2220	3165	3146.96	1.87	-19404	3281	3222	3191	3132	3101	3207	3117	249	945	1000	2270	5	1	24939425	781	111.79	0.74	12	0.39	28.00	4248.00	5280	20230509	-40.72	3030	20231006	3.30	5280	-40.72	20230509	3030	3.30	20231006	5280	-40.72	20230509	3030	3.30	20231006	4.76	N	002140	1000	249 억	466281	N	N	0	N	N
20	20231128	140129	57	100.00	KOSPI	음식료품	N	N	N	N	N	3140	-25	5	-0.79	255072370	80980	115.63	3155	3180	3135	4110	2220	3165	3149.82	1.87	-13410	3281	3222	3191	3132	3101	3207	3117	249	945	1000	2270	5	1	24939425	783	112.14	0.74	12	0.32	28.00	4248.00	5280	20230509	-40.53	3030	20231006	3.63	5280	-40.53	20230509	3030	3.63	20231006	5280	-40.53	20230509	3030	3.63	20231006	4.76	N	002140	1000	249 억	466281	N	N	0	N	N
21	20231128	130130	57	100.00	KOSPI	음식료품	N	N	N	N	N	3140	-25	5	-0.79	235914330	74878	106.91	3155	3180	3135	4110	2220	3165	3150.65	1.87	-11464	3281	3222	3191	3132	3101	3207	3117	249	945	1000	2270	5	1	24939425	783	112.14	0.74	12	0.30	28.00	4248.00	5280	20230509	-40.53	3030	20231006	3.63	5280	-40.53	20230509	3030	3.63	20231006	5280	-40.53	20230509	3030	3.63	20231006	4.76	N	002140	1000	249 억	466281	N	N	0	N	N
22	20231128	120130	57	100.00	KOSPI	음식료품	N	N	N	N	N	3145	-20	5	-0.63	200309735	63558	90.75	3155	3180	3135	4110	2220	3165	3151.61	1.87	-6781	3281	3222	3191	3132	3101	3207	3117	249	945	1000	2270	5	1	24939425	784	112.32	0.74	12	0.25	28.00	4248.00	5280	20230509	-40.44	3030	20231006	3.80	5280	-40.44	20230509	3030	3.80	20231006	5280	-40.44	20230509	3030	3.80	20231006	4.76	N	002140	1000	249 억	466281	N	N	0	N	N
23	20231128	110130	57	100.00	KOSPI	음식료품	N	N	N	N	N	3160	-5	5	-0.16	122546105	38835	55.45	3155	3180	3145	4110	2220	3165	3155.56	1.87	-1658	3281	3222	3191	3132	3101	3207	3117	249	945	1000	2270	5	1	24939425	788	112.86	0.74	12	0.16	28.00	4248.00	5280	20230509	-40.15	3030	20231006	4.29	5280	-40.15	20230509	3030	4.29	20231006	5280	-40.15	20230509	3030	4.29	20231006	4.76	N	002140	1000	249 억	466281	N	N	0	N	N
24	20231128	100130	57	100.00	KOSPI	음식료품	N	N	N	N	N	3155	-10	5	-0.32	90977320	28815	41.14	3155	3180	3150	4110	2220	3165	3157.29	1.87	754	3281	3222	3191	3132	3101	3207	3117	249	945	1000	2270	5	1	24939425	787	112.68	0.74	12	0.12	28.00	4248.00	5280	20230509	-40.25	3030	20231006	4.13	5280	-40.25	20230509	3030	4.13	20231006	5280	-40.25	20230509	3030	4.13	20231006	4.76	N	002140	1000	249 억	466281	N	N	0	N	N
25	20231128	090129	57	100.00	KOSPI	음식료품	N	N	N	N	N	3155	-10	5	-0.32	11979535	3797	5.42	3155	3155	3155	4110	2220	3165	3155.00	1.87	-107	3281	3222	3191	3132	3101	3207	3117	249	945	1000	2270	5	1	24939425	787	112.68	0.74	12	0.02	28.00	4248.00	5280	20230509	-40.25	3030	20231006	4.13	5280	-40.25	20230509	3030	4.13	20231006	5280	-40.25	20230509	3030	4.13	20231006	4.76	N	002140	1000	249 억	466281	N	N	0	N	N
26	20231127	160130	57	100.00	KOSPI	음식료품	N	N	N	N	N	3165	-60	5	-1.86	212089035	66733	81.24	3250	3250	3160	4190	2260	3225	3178.18	1.89	-4939	3288	3256	3223	3191	3158	3272	3207	249	965	1000	2320	5	1	24939425	789	113.04	0.75	12	0.27	28.00	4248.00	5280	20230509	-40.06	3030	20231006	4.46	5280	-40.06	20230509	3030	4.46	20231006	5280	-40.06	20230509	3030	4.46	20231006	4.68	N	002140	1000	249 억	471220	N	N	0	N	N
27	20231127	150130	57	100.00	KOSPI	음식료품	N	N	N	N	N	3180	-45	5	-1.40	179499550	56464	68.74	3250	3250	3160	4190	2260	3225	3179.01	1.89	-4392	3288	3256	3223	3191	3158	3272	3207	249	965	1000	2320	5	1	24939425	793	113.57	0.75	12	0.23	28.00	4248.00	5280	20230509	-39.77	3030	20231006	4.95	5280	-39.77	20230509	3030	4.95	20231006	5280	-39.77	20230509	3030	4.95	20231006	4.68	N	002140	1000	249 억	471220	N	N	0	N	N
28	20231127	140130	57	100.00	KOSPI	음식료품	N	N	N	N	N	3175	-50	5	-1.55	141836055	44602	54.30	3250	3250	3160	4190	2260	3225	3180.04	1.89	-5219	3288	3256	3223	3191	3158	3272	3207	249	965	1000	2320	5	1	24939425	792	113.39	0.75	12	0.18	28.00	4248.00	5280	20230509	-39.87	3030	20231006	4.79	5280	-39.87	20230509	3030	4.79	20231006	5280	-39.87	20230509	3030	4.79	20231006	4.68	N	002140	1000	249 억	471220	N	N	0	N	N
29	20231127	130130	57	100.00	KOSPI	음식료품	N	N	N	N	N	3185	-40	5	-1.24	137217110	43146	52.52	3250	3250	3160	4190	2260	3225	3180.30	1.89	-5048	3288	3256	3223	3191	3158	3272	3207	249	965	1000	2320	5	1	24939425	794	113.75	0.75	12	0.17	28.00	4248.00	5280	20230509	-39.68	3030	20231006	5.12	5280	-39.68	20230509	3030	5.12	20231006	5280	-39.68	20230509	3030	5.12	20231006	4.68	N	002140	1000	249 억	471220	N	N	0	N	N
30	20231127	120130	57	100.00	KOSPI	음식료품	N	N	N	N	N	3185	-40	5	-1.24	68276915	21418	26.07	3250	3250	3160	4190	2260	3225	3187.83	1.89	-1401	3288	3256	3223	3191	3158	3272	3207	249	965	1000	2320	5	1	24939425	794	113.75	0.75	12	0.09	28.00	4248.00	5280	20230509	-39.68	3030	20231006	5.12	5280	-39.68	20230509	3030	5.12	20231006	5280	-39.68	20230509	3030	5.12	20231006	4.68	N	002140	1000	249 억	471220	N	N	0	N	N
31	20231127	110130	57	100.00	KOSPI	음식료품	N	N	N	N	N	3215	-10	5	-0.31	53252650	16701	20.33	3250	3250	3160	4190	2260	3225	3188.59	1.89	-1132	3288	3256	3223	3191	3158	3272	3207	249	965	1000	2320	5	1	24939425	802	114.82	0.76	12	0.07	28.00	4248.00	5280	20230509	-39.11	3030	20231006	6.11	5280	-39.11	20230509	3030	6.11	20231006	5280	-39.11	20230509	3030	6.11	20231006	4.68	N	002140	1000	249 억	471220	N	N	0	N	N
32	20231127	100129	57	100.00	KOSPI	음식료품	N	N	N	N	N	3210	-15	5	-0.47	43858740	13764	16.76	3250	3250	3160	4190	2260	3225	3186.48	1.89	-1554	3288	3256	3223	3191	3158	3272	3207	249	965	1000	2320	5	1	24939425	801	114.64	0.76	12	0.06	28.00	4248.00	5280	20230509	-39.20	3030	20231006	5.94	5280	-39.20	20230509	3030	5.94	20231006	5280	-39.20	20230509	3030	5.94	20231006	4.68	N	002140	1000	249 억	471220	N	N	0	N	N
33	20231127	090128	57	100.00	KOSPI	음식료품	N	N	N	N	N	3235	10	2	0.31	562235	173	0.21	3250	3250	3235	4190	2260	3225	3249.91	1.89	-1	3288	3256	3223	3191	3158	3272	3207	249	965	1000	2320	5	1	24939425	807	115.54	0.76	12	0.00	28.00	4248.00	5280	20230509	-38.73	3030	20231006	6.77	5280	-38.73	20230509	3030	6.77	20231006	5280	-38.73	20230509	3030	6.77	20231006	4.68	N	002140	1000	249 억	471220	N	N	0	N	N
34	20231124	160129	57	100.00	KOSPI	음식료품	N	N	N	N	N	3225	35	2	1.10	263034390	81519	44.20	3200	3255	3190	4145	2235	3190	3226.66	1.93	-10095	3313	3251	3203	3141	3093	3227	3117	249	955	1000	2290	5	1	24939425	804	115.18	0.76	12	0.33	28.00	4248.00	5280	20230509	-38.92	3030	20231006	6.44	5280	-38.92	20230509	3030	6.44	20231006	5280	-38.92	20230509	3030	6.44	20231006	4.54	N	002140	1000	249 억	481309	N	N	0	N	N
35	20231124	150130	57	100.00	KOSPI	음식료품	N	N	N	N	N	3225	35	2	1.10	248340355	76948	41.72	3200	3255	3190	4145	2235	3190	3227.38	1.93	-10736	3313	3251	3203	3141	3093	3227	3117	249	955	1000	2290	5	1	24939425	804	115.18	0.76	12	0.31	28.00	4248.00	5280	20230509	-38.92	3030	20231006	6.44	5280	-38.92	20230509	3030	6.44	20231006	5280	-38.92	20230509	3030	6.44	20231006	4.54	N	002140	1000	249 억	481309	N	N	0	N	N
36	20231124	140129	57	100.00	KOSPI	음식료품	N	N	N	N	N	3225	35	2	1.10	213276450	66033	35.80	3200	3255	3190	4145	2235	3190	3229.85	1.93	-10091	3313	3251	3203	3141	3093	3227	3117	249	955	1000	2290	5	1	24939425	804	115.18	0.76	12	0.26	28.00	4248.00	5280	20230509	-38.92	3030	20231006	6.44	5280	-38.92	20230509	3030	6.44	20231006	5280	-38.92	20230509	3030	6.44	20231006	4.54	N	002140	1000	249 억	481309	N	N	0	N	N
37	20231124	130129	57	100.00	KOSPI	음식료품	N	N	N	N	N	3215	25	2	0.78	203141420	62882	34.10	3200	3255	3190	4145	2235	3190	3230.52	1.93	-10118	3313	3251	3203	3141	3093	3227	3117	249	955	1000	2290	5	1	24939425	802	114.82	0.76	12	0.25	28.00	4248.00	5280	20230509	-39.11	3030	20231006	6.11	5280	-39.11	20230509	3030	6.11	20231006	5280	-39.11	20230509	3030	6.11	20231006	4.54	N	002140	1000	249 억	481309	N	N	0	N	N
38	20231124	120130	57	100.00	KOSPI	음식료품	N	N	N	N	N	3220	30	2	0.94	188489150	58327	31.63	3200	3255	3190	4145	2235	3190	3231.59	1.93	-9139	3313	3251	3203	3141	3093	3227	3117	249	955	1000	2290	5	1	24939425	803	115.00	0.76	12	0.23	28.00	4248.00	5280	20230509	-39.02	3030	20231006	6.27	5280	-39.02	20230509	3030	6.27	20231006	5280	-39.02	20230509	3030	6.27	20231006	4.54	N	002140	1000	249 억	481309	N	N	0	N	N
39	20231124	110130	57	100.00	KOSPI	음식료품	N	N	N	N	N	3240	50	2	1.57	170974720	52897	28.68	3200	3255	3190	4145	2235	3190	3232.22	1.93	-7029	3313	3251	3203	3141	3093	3227	3117	249	955	1000	2290	5	1	24939425	808	115.71	0.76	12	0.21	28.00	4248.00	5280	20230509	-38.64	3030	20231006	6.93	5280	-38.64	20230509	3030	6.93	20231006	5280	-38.64	20230509	3030	6.93	20231006	4.54	N	002140	1000	249 억	481309	N	N	0	N	N
40	20231124	100127	57	100.00	KOSPI	음식료품	N	N	N	N	N	3240	50	2	1.57	149102335	46129	25.01	3200	3255	3190	4145	2235	3190	3232.29	1.93	-5834	3313	3251	3203	3141	3093	3227	3117	249	955	1000	2290	5	1	24939425	808	115.71	0.76	12	0.18	28.00	4248.00	5280	20230509	-38.64	3030	20231006	6.93	5280	-38.64	20230509	3030	6.93	20231006	5280	-38.64	20230509	3030	6.93	20231006	4.54	N	002140	1000	249 억	481309	N	N	0	N	N
41	20231124	090129	57	100.00	KOSPI	음식료품	N	N	N	N	N	3190	0	3	0.00	9777985	3062	1.66	3200	3200	3190	4145	2235	3190	3193.33	1.93	-892	3313	3251	3203	3141	3093	3227	3117	249	955	1000	2290	5	1	24939425	796	113.93	0.75	12	0.01	28.00	4248.00	5280	20230509	-39.58	3030	20231006	5.28	5280	-39.58	20230509	3030	5.28	20231006	5280	-39.58	20230509	3030	5.28	20231006	4.54	N	002140	1000	249 억	481309	N	N	0	N	N
42	20231123	160128	57	100.00	KOSPI	음식료품	N	N	N	N	N	3190	-50	5	-1.54	586774725	182788	107.82	3220	3265	3155	4210	2270	3240	3210.14	1.97	-8718	3320	3280	3215	3175	3110	3300	3195	249	970	1000	2330	5	1	24939425	796	113.93	0.75	12	0.73	28.00	4248.00	5280	20230509	-39.58	3030	20231006	5.28	5280	-39.58	20230509	3030	5.28	20231006	5280	-39.58	20230509	3030	5.28	20231006	4.48	N	002140	1000	249 억	490877	N	N	2	N	N
43	20231123	150130	57	100.00	KOSPI	음식료품	N	N	N	N	N	3190	-50	5	-1.54	567241620	176669	104.21	3220	3265	3155	4210	2270	3240	3210.76	1.97	-7991	3320	3280	3215	3175	3110	3300	3195	249	970	1000	2330	5	1	24939425	796	113.93	0.75	12	0.71	28.00	4248.00	5280	20230509	-39.58	3030	20231006	5.28	5280	-39.58	20230509	3030	5.28	20231006	5280	-39.58	20230509	3030	5.28	20231006	4.48	N	002140	1000	249 억	490877	N	N	2	N	N
44	20231123	140129	57	100.00	KOSPI	음식료품	N	N	N	N	N	3200	-40	5	-1.23	415346245	128859	76.01	3220	3265	3195	4210	2270	3240	3223.26	1.97	-11862	3320	3280	3215	3175	3110	3300	3195	249	970	1000	2330	5	1	24939425	798	114.29	0.75	12	0.52	28.00	4248.00	5280	20230509	-39.39	3030	20231006	5.61	5280	-39.39	20230509	3030	5.61	20231006	5280	-39.39	20230509	3030	5.61	20231006	4.48	N	002140	1000	249 억	490877	N	N	2	N	N
45	20231123	130130	57	100.00	KOSPI	음식료품	N	N	N	N	N	3230	-10	5	-0.31	223446015	68977	40.69	3220	3265	3220	4210	2270	3240	3239.43	1.97	-12334	3320	3280	3215	3175	3110	3300	3195	249	970	1000	2330	5	1	24939425	806	115.36	0.76	12	0.28	28.00	4248.00	5280	20230509	-38.83	3030	20231006	6.60	5280	-38.83	20230509	3030	6.60	20231006	5280	-38.83	20230509	3030	6.60	20231006	4.48	N	002140	1000	249 억	490877	N	N	2	N	N
46	20231123	120129	57	100.00	KOSPI	음식료품	N	N	N	N	N	3230	-10	5	-0.31	179087235	55261	32.60	3220	3265	3220	4210	2270	3240	3240.75	1.97	-5909	3320	3280	3215	3175	3110	3300	3195	249	970	1000	2330	5	1	24939425	806	115.36	0.76	12	0.22	28.00	4248.00	5280	20230509	-38.83	3030	20231006	6.60	5280	-38.83	20230509	3030	6.60	20231006	5280	-38.83	20230509	3030	6.60	20231006	4.48	N	002140	1000	249 억	490877	N	N	2	N	N
47	20231123	110129	57	100.00	KOSPI	음식료품	N	N	N	N	N	3235	-5	5	-0.15	162986130	50281	29.66	3220	3265	3220	4210	2270	3240	3241.51	1.97	-4634	3320	3280	3215	3175	3110	3300	3195	249	970	1000	2330	5	1	24939425	807	115.54	0.76	12	0.20	28.00	4248.00	5280	20230509	-38.73	3030	20231006	6.77	5280	-38.73	20230509	3030	6.77	20231006	5280	-38.73	20230509	3030	6.77	20231006	4.48	N	002140	1000	249 억	490877	N	N	2	N	N
48	20231123	100129	57	100.00	KOSPI	음식료품	N	N	N	N	N	3235	-5	5	-0.15	105811360	32657	19.26	3220	3255	3220	4210	2270	3240	3240.08	1.97	-2825	3320	3280	3215	3175	3110	3300	3195	249	970	1000	2330	5	1	24939425	807	115.54	0.76	12	0.13	28.00	4248.00	5280	20230509	-38.73	3030	20231006	6.77	5280	-38.73	20230509	3030	6.77	20231006	5280	-38.73	20230509	3030	6.77	20231006	4.48	N	002140	1000	249 억	490877	N	N	2	N	N
49	20231123	090130	57	100.00	KOSPI	음식료품	N	N	N	N	N	3235	-5	5	-0.15	1809700	562	0.33	3220	3235	3220	4210	2270	3240	3220.11	1.97	28	3320	3280	3215	3175	3110	3300	3195	249	970	1000	2330	5	1	24939425	807	115.54	0.76	12	0.00	28.00	4248.00	5280	20230509	-38.73	3030	20231006	6.77	5280	-38.73	20230509	3030	6.77	20231006	5280	-38.73	20230509	3030	6.77	20231006	4.48	N	002140	1000	249 억	490877	N	N	2	N	N
50	20231122	160127	57	100.00	KOSPI	음식료품	N	N	N	N	N	3240	45	2	1.41	542147805	168650	144.07	3205	3255	3150	4150	2240	3195	3214.63	2.00	-6523	3245	3220	3185	3160	3125	3232	3172	249	955	1000	2300	5	1	24939425	808	115.71	0.76	12	0.68	28.00	4248.00	5280	20230509	-38.64	3030	20231006	6.93	5280	-38.64	20230509	3030	6.93	20231006	5280	-38.64	20230509	3030	6.93	20231006	4.51	N	002140	1000	249 억	498826	N	N	2	N	N
51	20231122	150129	57	100.00	KOSPI	음식료품	N	N	N	N	N	3200	5	2	0.16	495260920	154088	131.63	3205	3255	3150	4150	2240	3195	3214.14	2.00	-6281	3245	3220	3185	3160	3125	3232	3172	249	955	1000	2300	5	1	24939425	798	114.29	0.75	12	0.62	28.00	4248.00	5280	20230509	-39.39	3030	20231006	5.61	5280	-39.39	20230509	3030	5.61	20231006	5280	-39.39	20230509	3030	5.61	20231006	4.51	N	002140	1000	249 억	498826	N	N	2	N	N
52	20231122	140127	57	100.00	KOSPI	음식료품	N	N	N	N	N	3215	20	2	0.63	448973320	139621	119.27	3205	3255	3150	4150	2240	3195	3215.66	2.00	-9483	3245	3220	3185	3160	3125	3232	3172	249	955	1000	2300	5	1	24939425	802	114.82	0.76	12	0.56	28.00	4248.00	5280	20230509	-39.11	3030	20231006	6.11	5280	-39.11	20230509	3030	6.11	20231006	5280	-39.11	20230509	3030	6.11	20231006	4.51	N	002140	1000	249 억	498826	N	N	2	N	N
53	20231122	130132	57	100.00	KOSPI	음식료품	N	N	N	N	N	3245	50	2	1.56	354724600	110356	94.27	3205	3255	3150	4150	2240	3195	3214.37	2.00	-18236	3245	3220	3185	3160	3125	3232	3172	249	955	1000	2300	5	1	24939425	809	115.89	0.76	12	0.44	28.00	4248.00	5280	20230509	-38.54	3030	20231006	7.10	5280	-38.54	20230509	3030	7.10	20231006	5280	-38.54	20230509	3030	7.10	20231006	4.51	N	002140	1000	249 억	498826	N	N	2	N	N
54	20231122	120130	57	100.00	KOSPI	음식료품	N	N	N	N	N	3240	45	2	1.41	292905435	91233	77.93	3205	3255	3150	4150	2240	3195	3210.52	2.00	-18681	3245	3220	3185	3160	3125	3232	3172	249	955	1000	2300	5	1	24939425	808	115.71	0.76	12	0.37	28.00	4248.00	5280	20230509	-38.64	3030	20231006	6.93	5280	-38.64	20230509	3030	6.93	20231006	5280	-38.64	20230509	3030	6.93	20231006	4.51	N	002140	1000	249 억	498826	N	N	2	N	N
55	20231122	110131	57	100.00	KOSPI	음식료품	N	N	N	N	N	3190	-5	5	-0.16	78321755	24709	21.11	3205	3205	3150	4150	2240	3195	3169.77	2.00	-7787	3245	3220	3185	3160	3125	3232	3172	249	955	1000	2300	5	1	24939425	796	113.93	0.75	12	0.10	28.00	4248.00	5280	20230509	-39.58	3030	20231006	5.28	5280	-39.58	20230509	3030	5.28	20231006	5280	-39.58	20230509	3030	5.28	20231006	4.51	N	002140	1000	249 억	498826	N	N	2	N	N
56	20231122	100129	57	100.00	KOSPI	음식료품	N	N	N	N	N	3175	-20	5	-0.63	54269130	17139	14.64	3205	3205	3150	4150	2240	3195	3166.41	2.00	-3895	3245	3220	3185	3160	3125	3232	3172	249	955	1000	2300	5	1	24939425	792	113.39	0.75	12	0.07	28.00	4248.00	5280	20230509	-39.87	3030	20231006	4.79	5280	-39.87	20230509	3030	4.79	20231006	5280	-39.87	20230509	3030	4.79	20231006	4.51	N	002140	1000	249 억	498826	N	N	2	N	N
57	20231122	090127	57	100.00	KOSPI	음식료품	N	N	N	N	N	3185	-10	5	-0.31	7329290	2295	1.96	3205	3205	3180	4150	2240	3195	3193.59	2.00	-1951	3245	3220	3185	3160	3125	3232	3172	249	955	1000	2300	5	1	24939425	794	113.75	0.75	12	0.01	28.00	4248.00	5280	20230509	-39.68	3030	20231006	5.12	5280	-39.68	20230509	3030	5.12	20231006	5280	-39.68	20230509	3030	5.12	20231006	4.51	N	002140	1000	249 억	498826	N	N	2	N	N
58	20231121	160128	57	100.00	KOSPI	음식료품	N	N	N	N	N	3195	10	2	0.31	373109670	117052	168.75	3185	3210	3150	4140	2230	3185	3187.55	1.95	10033	3248	3216	3163	3131	3078	3232	3147	249	955	1000	2290	5	1	24939425	797	114.11	0.75	12	0.47	28.00	4248.00	5280	20230509	-39.49	3030	20231006	5.45	5280	-39.49	20230509	3030	5.45	20231006	5280	-39.49	20230509	3030	5.45	20231006	4.55	N	002140	1000	249 억	485573	N	N	2	N	N
59	20231121	150128	57	100.00	KOSPI	음식료품	N	N	N	N	N	3200	15	2	0.47	357231230	112080	161.58	3185	3210	3150	4140	2230	3185	3187.29	1.95	9315	3248	3216	3163	3131	3078	3232	3147	249	955	1000	2290	5	1	24939425	798	114.29	0.75	12	0.45	28.00	4248.00	5280	20230509	-39.39	3030	20231006	5.61	5280	-39.39	20230509	3030	5.61	20231006	5280	-39.39	20230509	3030	5.61	20231006	4.55	N	002140	1000	249 억	485573	N	N	11	N	N
60	20231121	140126	57	100.00	KOSPI	음식료품	N	N	N	N	N	3190	5	2	0.16	205077210	64279	92.67	3185	3210	3150	4140	2230	3185	3190.42	1.95	8566	3248	3216	3163	3131	3078	3232	3147	249	955	1000	2290	5	1	24939425	796	113.93	0.75	12	0.26	28.00	4248.00	5280	20230509	-39.58	3030	20231006	5.28	5280	-39.58	20230509	3030	5.28	20231006	5280	-39.58	20230509	3030	5.28	20231006	4.55	N	002140	1000	249 억	485573	N	N	11	N	N
61	20231121	130128	57	100.00	KOSPI	음식료품	N	N	N	N	N	3195	10	2	0.31	190042780	59563	85.87	3185	3210	3150	4140	2230	3185	3190.62	1.95	8984	3248	3216	3163	3131	3078	3232	3147	249	955	1000	2290	5	1	24939425	797	114.11	0.75	12	0.24	28.00	4248.00	5280	20230509	-39.49	3030	20231006	5.45	5280	-39.49	20230509	3030	5.45	20231006	5280	-39.49	20230509	3030	5.45	20231006	4.55	N	002140	1000	249 억	485573	N	N	11	N	N
62	20231121	120127	57	100.00	KOSPI	음식료품	N	N	N	N	N	3195	10	2	0.31	178176025	55848	80.51	3185	3210	3150	4140	2230	3185	3190.37	1.95	9104	3248	3216	3163	3131	3078	3232	3147	249	955	1000	2290	5	1	24939425	797	114.11	0.75	12	0.22	28.00	4248.00	5280	20230509	-39.49	3030	20231006	5.45	5280	-39.49	20230509	3030	5.45	20231006	5280	-39.49	20230509	3030	5.45	20231006	4.55	N	002140	1000	249 억	485573	N	N	11	N	N
63	20231121	110128	57	100.00	KOSPI	음식료품	N	N	N	N	N	3195	10	2	0.31	152132405	47704	68.77	3185	3210	3150	4140	2230	3185	3189.09	1.95	7812	3248	3216	3163	3131	3078	3232	3147	249	955	1000	2290	5	1	24939425	797	114.11	0.75	12	0.19	28.00	4248.00	5280	20230509	-39.49	3030	20231006	5.45	5280	-39.49	20230509	3030	5.45	20231006	5280	-39.49	20230509	3030	5.45	20231006	4.55	N	002140	1000	249 억	485573	N	N	11	N	N
64	20231121	100125	57	100.00	KOSPI	음식료품	N	N	N	N	N	3185	0	3	0.00	123148960	38617	55.67	3185	3210	3150	4140	2230	3185	3188.98	1.95	6542	3248	3216	3163	3131	3078	3232	3147	249	955	1000	2290	5	1	24939425	794	113.75	0.75	12	0.15	28.00	4248.00	5280	20230509	-39.68	3030	20231006	5.12	5280	-39.68	20230509	3030	5.12	20231006	5280	-39.68	20230509	3030	5.12	20231006	4.55	N	002140	1000	249 억	485573	N	N	11	N	N
65	20231121	090127	57	100.00	KOSPI	음식료품	N	N	N	N	N	3185	0	3	0.00	1767675	555	0.80	3185	3185	3185	4140	2230	3185	3185.00	1.95	-53	3248	3216	3163	3131	3078	3232	3147	249	955	1000	2290	5	1	24939425	794	113.75	0.75	12	0.00	28.00	4248.00	5280	20230509	-39.68	3030	20231006	5.12	5280	-39.68	20230509	3030	5.12	20231006	5280	-39.68	20230509	3030	5.12	20231006	4.55	N	002140	1000	249 억	485573	N	N	11	N	N
66	20231120	160127	57	100.00	KOSPI	음식료품	N	N	N	N	N	3185	60	2	1.92	219776930	69322	84.85	3125	3195	3110	4060	2190	3125	3170.10	1.84	26399	3235	3180	3145	3090	3055	3162	3072	249	935	1000	2250	5	1	24939425	794	113.75	0.75	12	0.28	28.00	4248.00	5280	20230509	-39.68	3030	20231006	5.12	5280	-39.68	20230509	3030	5.12	20231006	5280	-39.68	20230509	3030	5.12	20231006	4.53	N	002140	1000	249 억	458473	N	N	11	N	N
67	20231120	150128	57	100.00	KOSPI	음식료품	N	N	N	N	N	3175	50	2	1.60	203803525	64304	78.71	3125	3195	3110	4060	2190	3125	3169.38	1.84	24163	3235	3180	3145	3090	3055	3162	3072	249	935	1000	2250	5	1	24939425	792	113.39	0.75	12	0.26	28.00	4248.00	5280	20230509	-39.87	3030	20231006	4.79	5280	-39.87	20230509	3030	4.79	20231006	5280	-39.87	20230509	3030	4.79	20231006	4.53	N	002140	1000	249 억	458473	N	N	3	N	N
68	20231120	140127	57	100.00	KOSPI	음식료품	N	N	N	N	N	3185	60	2	1.92	156536550	49453	60.53	3125	3195	3110	4060	2190	3125	3165.36	1.84	14037	3235	3180	3145	3090	3055	3162	3072	249	935	1000	2250	5	1	24939425	794	113.75	0.75	12	0.20	28.00	4248.00	5280	20230509	-39.68	3030	20231006	5.12	5280	-39.68	20230509	3030	5.12	20231006	5280	-39.68	20230509	3030	5.12	20231006	4.53	N	002140	1000	249 억	458473	N	N	3	N	N
69	20231120	130127	57	100.00	KOSPI	음식료품	N	N	N	N	N	3170	45	2	1.44	151342565	47817	58.53	3125	3195	3110	4060	2190	3125	3165.04	1.84	13969	3235	3180	3145	3090	3055	3162	3072	249	935	1000	2250	5	1	24939425	791	113.21	0.75	12	0.19	28.00	4248.00	5280	20230509	-39.96	3030	20231006	4.62	5280	-39.96	20230509	3030	4.62	20231006	5280	-39.96	20230509	3030	4.62	20231006	4.53	N	002140	1000	249 억	458473	N	N	3	N	N
70	20231120	120126	57	100.00	KOSPI	음식료품	N	N	N	N	N	3190	65	2	2.08	121128400	38327	46.91	3125	3190	3110	4060	2190	3125	3160.39	1.84	10253	3235	3180	3145	3090	3055	3162	3072	249	935	1000	2250	5	1	24939425	796	113.93	0.75	12	0.15	28.00	4248.00	5280	20230509	-39.58	3030	20231006	5.28	5280	-39.58	20230509	3030	5.28	20231006	5280	-39.58	20230509	3030	5.28	20231006	4.53	N	002140	1000	249 억	458473	N	N	3	N	N
71	20231120	110126	57	100.00	KOSPI	음식료품	N	N	N	N	N	3180	55	2	1.76	78111325	24814	30.37	3125	3185	3110	4060	2190	3125	3147.87	1.84	286	3235	3180	3145	3090	3055	3162	3072	249	935	1000	2250	5	1	24939425	793	113.57	0.75	12	0.10	28.00	4248.00	5280	20230509	-39.77	3030	20231006	4.95	5280	-39.77	20230509	3030	4.95	20231006	5280	-39.77	20230509	3030	4.95	20231006	4.53	N	002140	1000	249 억	458473	N	N	3	N	N
72	20231120	100126	57	100.00	KOSPI	음식료품	N	N	N	N	N	3155	30	2	0.96	57437290	18296	22.39	3125	3170	3110	4060	2190	3125	3139.34	1.84	-609	3235	3180	3145	3090	3055	3162	3072	249	935	1000	2250	5	1	24939425	787	112.68	0.74	12	0.07	28.00	4248.00	5280	20230509	-40.25	3030	20231006	4.13	5280	-40.25	20230509	3030	4.13	20231006	5280	-40.25	20230509	3030	4.13	20231006	4.53	N	002140	1000	249 억	458473	N	N	3	N	N
73	20231120	090127	57	100.00	KOSPI	음식료품	N	N	N	N	N	3120	-5	5	-0.16	15271450	4887	5.98	3125	3130	3120	4060	2190	3125	3124.91	1.84	-2914	3235	3180	3145	3090	3055	3162	3072	249	935	1000	2250	5	1	24939425	778	111.43	0.73	12	0.02	28.00	4248.00	5280	20230509	-40.91	3030	20231006	2.97	5280	-40.91	20230509	3030	2.97	20231006	5280	-40.91	20230509	3030	2.97	20231006	4.53	N	002140	1000	249 억	458473	N	N	3	N	N
74	20231117	160127	57	100.00	KOSPI	음식료품	N	N	N	N	N	3125	-75	5	-2.34	253504420	81116	124.96	3200	3200	3110	4160	2240	3200	3125.21	1.98	-36492	3256	3227	3191	3162	3126	3242	3177	249	960	1000	2300	5	1	24939425	779	111.61	0.74	12	0.33	28.00	4248.00	5280	20230509	-40.81	3030	20231006	3.14	5280	-40.81	20230509	3030	3.14	20231006	5280	-40.81	20230509	3030	3.14	20231006	4.60	N	002140	1000	249 억	493792	N	N	3	N	N
75	20231117	150128	57	100.00	KOSPI	음식료품	N	N	N	N	N	3120	-80	5	-2.50	235717735	75419	116.19	3200	3200	3110	4160	2240	3200	3125.44	1.98	-35116	3256	3227	3191	3162	3126	3242	3177	249	960	1000	2300	5	1	24939425	778	111.43	0.73	12	0.30	28.00	4248.00	5280	20230509	-40.91	3030	20231006	2.97	5280	-40.91	20230509	3030	2.97	20231006	5280	-40.91	20230509	3030	2.97	20231006	4.60	N	002140	1000	249 억	493792	N	N	0	N	N
76	20231117	140128	57	100.00	KOSPI	음식료품	N	N	N	N	N	3135	-65	5	-2.03	223462820	71491	110.14	3200	3200	3110	4160	2240	3200	3125.75	1.98	-33385	3256	3227	3191	3162	3126	3242	3177	249	960	1000	2300	5	1	24939425	782	111.96	0.74	12	0.29	28.00	4248.00	5280	20230509	-40.62	3030	20231006	3.47	5280	-40.62	20230509	3030	3.47	20231006	5280	-40.62	20230509	3030	3.47	20231006	4.60	N	002140	1000	249 억	493792	N	N	0	N	N
77	20231117	130128	57	100.00	KOSPI	음식료품	N	N	N	N	N	3125	-75	5	-2.34	183529375	58710	90.45	3200	3200	3110	4160	2240	3200	3126.03	1.98	-30105	3256	3227	3191	3162	3126	3242	3177	249	960	1000	2300	5	1	24939425	779	111.61	0.74	12	0.24	28.00	4248.00	5280	20230509	-40.81	3030	20231006	3.14	5280	-40.81	20230509	3030	3.14	20231006	5280	-40.81	20230509	3030	3.14	20231006	4.60	N	002140	1000	249 억	493792	N	N	0	N	N
78	20231117	120128	57	100.00	KOSPI	음식료품	N	N	N	N	N	3115	-85	5	-2.66	157200125	50274	77.45	3200	3200	3110	4160	2240	3200	3126.87	1.98	-25539	3256	3227	3191	3162	3126	3242	3177	249	960	1000	2300	5	1	24939425	777	111.25	0.73	12	0.20	28.00	4248.00	5280	20230509	-41.00	3030	20231006	2.81	5280	-41.00	20230509	3030	2.81	20231006	5280	-41.00	20230509	3030	2.81	20231006	4.60	N	002140	1000	249 억	493792	N	N	0	N	N
79	20231117	110128	57	100.00	KOSPI	음식료품	N	N	N	N	N	3115	-85	5	-2.66	108657335	34687	53.44	3200	3200	3115	4160	2240	3200	3132.51	1.98	-22817	3256	3227	3191	3162	3126	3242	3177	249	960	1000	2300	5	1	24939425	777	111.25	0.73	12	0.14	28.00	4248.00	5280	20230509	-41.00	3030	20231006	2.81	5280	-41.00	20230509	3030	2.81	20231006	5280	-41.00	20230509	3030	2.81	20231006	4.60	N	002140	1000	249 억	493792	N	N	0	N	N
80	20231117	100128	57	100.00	KOSPI	음식료품	N	N	N	N	N	3140	-60	5	-1.88	66929240	21335	32.87	3200	3200	3120	4160	2240	3200	3137.06	1.98	-13623	3256	3227	3191	3162	3126	3242	3177	249	960	1000	2300	5	1	24939425	783	112.14	0.74	12	0.09	28.00	4248.00	5280	20230509	-40.53	3030	20231006	3.63	5280	-40.53	20230509	3030	3.63	20231006	5280	-40.53	20230509	3030	3.63	20231006	4.60	N	002140	1000	249 억	493792	N	N	0	N	N
81	20231117	090128	57	100.00	KOSPI	음식료품	N	N	N	N	N	3200	0	3	0.00	710400	222	0.34	3200	3200	3200	4160	2240	3200	3200.00	1.98	0	3256	3227	3191	3162	3126	3242	3177	249	960	1000	2300	5	1	24939425	798	114.29	0.75	12	0.00	28.00	4248.00	5280	20230509	-39.39	3030	20231006	5.61	5280	-39.39	20230509	3030	5.61	20231006	5280	-39.39	20230509	3030	5.61	20231006	4.60	N	002140	1000	249 억	493792	N	N	0	N	N
82	20231116	160127	57	100.00	KOSPI	음식료품	N	N	N	N	N	3175	-15	5	-0.47	192586970	60353	64.76	3190	3220	3155	4145	2235	3190	3191.01	1.99	-9661	3243	3216	3193	3166	3143	3205	3155	249	955	1000	2290	5	1	24939425	792	113.39	0.75	12	0.24	28.00	4248.00	5280	20230509	-39.87	3030	20231006	4.79	5280	-39.87	20230509	3030	4.79	20231006	5280	-39.87	20230509	3030	4.79	20231006	4.65	N	002140	1000	249 억	496709	N	N	0	N	N
83	20231116	150128	57	100.00	KOSPI	음식료품	N	N	N	N	N	3175	-15	5	-0.47	157239515	49252	52.85	3190	3220	3155	4145	2235	3190	3192.55	1.99	-4492	3243	3216	3193	3166	3143	3205	3155	249	955	1000	2290	5	1	24939425	792	113.39	0.75	12	0.20	28.00	4248.00	5280	20230509	-39.87	3030	20231006	4.79	5280	-39.87	20230509	3030	4.79	20231006	5280	-39.87	20230509	3030	4.79	20231006	4.65	N	002140	1000	249 억	496709	N	N	0	N	N
84	20231116	140128	57	100.00	KOSPI	음식료품	N	N	N	N	N	3185	-5	5	-0.16	138796680	43466	46.64	3190	3220	3155	4145	2235	3190	3193.22	1.99	-2058	3243	3216	3193	3166	3143	3205	3155	249	955	1000	2290	5	1	24939425	794	113.75	0.75	12	0.17	28.00	4248.00	5280	20230509	-39.68	3030	20231006	5.12	5280	-39.68	20230509	3030	5.12	20231006	5280	-39.68	20230509	3030	5.12	20231006	4.65	N	002140	1000	249 억	496709	N	N	0	N	N
85	20231116	130128	57	100.00	KOSPI	음식료품	N	N	N	N	N	3175	-15	5	-0.47	134139785	42001	45.07	3190	3220	3155	4145	2235	3190	3193.73	1.99	-2080	3243	3216	3193	3166	3143	3205	3155	249	955	1000	2290	5	1	24939425	792	113.39	0.75	12	0.17	28.00	4248.00	5280	20230509	-39.87	3030	20231006	4.79	5280	-39.87	20230509	3030	4.79	20231006	5280	-39.87	20230509	3030	4.79	20231006	4.65	N	002140	1000	249 억	496709	N	N	0	N	N
86	20231116	120128	57	100.00	KOSPI	음식료품	N	N	N	N	N	3210	20	2	0.63	94122590	29521	31.68	3190	3210	3155	4145	2235	3190	3188.33	1.99	1385	3243	3216	3193	3166	3143	3205	3155	249	955	1000	2290	5	1	24939425	801	114.64	0.76	12	0.12	28.00	4248.00	5280	20230509	-39.20	3030	20231006	5.94	5280	-39.20	20230509	3030	5.94	20231006	5280	-39.20	20230509	3030	5.94	20231006	4.65	N	002140	1000	249 억	496709	N	N	0	N	N
87	20231116	110127	57	100.00	KOSPI	음식료품	N	N	N	N	N	3175	-15	5	-0.47	54936575	17259	18.52	3190	3210	3155	4145	2235	3190	3183.07	1.99	-1785	3243	3216	3193	3166	3143	3205	3155	249	955	1000	2290	5	1	24939425	792	113.39	0.75	12	0.07	28.00	4248.00	5280	20230509	-39.87	3030	20231006	4.79	5280	-39.87	20230509	3030	4.79	20231006	5280	-39.87	20230509	3030	4.79	20231006	4.65	N	002140	1000	249 억	496709	N	N	0	N	N
88	20231116	100125	57	100.00	KOSPI	음식료품	N	N	N	N	N	3190	0	3	0.00	3467530	1087	1.17	3190	3190	3190	4145	2235	3190	3190.00	1.99	0	3243	3216	3193	3166	3143	3205	3155	249	955	1000	2290	5	1	24939425	796	113.93	0.75	12	0.00	28.00	4248.00	5280	20230509	-39.58	3030	20231006	5.28	5280	-39.58	20230509	3030	5.28	20231006	5280	-39.58	20230509	3030	5.28	20231006	4.65	N	002140	1000	249 억	496709	N	N	0	N	N
89	20231116	090124	57	100.00	KOSPI	음식료품	N	N	N	N	N	3190	0	3	0.00	0	0	0.00	0	0	0	4145	2235	3190	0.00	1.99	0	3243	3216	3193	3166	3143	3205	3155	249	955	1000	2290	5	1	24939425	796	113.93	0.75	12	0.00	28.00	4248.00	5280	20230509	-39.58	3030	20231006	5.28	5280	-39.58	20230509	3030	5.28	20231006	5280	-39.58	20230509	3030	5.28	20231006	4.65	N	002140	1000	249 억	496709	N	N	0	N	N
90	20231115	160124	57	100.00	KOSPI	음식료품	N	N	N	N	N	3190	15	2	0.47	294801265	92461	146.76	3200	3220	3170	4125	2225	3175	3188.38	1.85	35074	3245	3210	3145	3110	3045	3227	3127	249	950	1000	2280	5	1	24939425	796	113.93	0.75	12	0.37	28.00	4248.00	5280	20230509	-39.58	3030	20231006	5.28	5280	-39.58	20230509	3030	5.28	20231006	5280	-39.58	20230509	3030	5.28	20231006	4.64	N	002140	1000	249 억	461618	N	N	14	N	N
91	20231115	150128	57	100.00	KOSPI	음식료품	N	N	N	N	N	3180	5	2	0.16	289258565	90723	144.00	3200	3220	3170	4125	2225	3175	3188.37	1.85	34681	3245	3210	3145	3110	3045	3227	3127	249	950	1000	2280	5	1	24939425	793	113.57	0.75	12	0.36	28.00	4248.00	5280	20230509	-39.77	3030	20231006	4.95	5280	-39.77	20230509	3030	4.95	20231006	5280	-39.77	20230509	3030	4.95	20231006	4.64	N	002140	1000	249 억	461618	N	N	14	N	N
92	20231115	140129	57	100.00	KOSPI	음식료품	N	N	N	N	N	3185	10	2	0.31	264099895	82830	131.47	3200	3220	3170	4125	2225	3175	3188.46	1.85	32783	3245	3210	3145	3110	3045	3227	3127	249	950	1000	2280	5	1	24939425	794	113.75	0.75	12	0.33	28.00	4248.00	5280	20230509	-39.68	3030	20231006	5.12	5280	-39.68	20230509	3030	5.12	20231006	5280	-39.68	20230509	3030	5.12	20231006	4.64	N	002140	1000	249 억	461618	N	N	14	N	N
93	20231115	130128	57	100.00	KOSPI	음식료품	N	N	N	N	N	3170	-5	5	-0.16	230858485	72384	114.89	3200	3220	3170	4125	2225	3175	3189.36	1.85	31324	3245	3210	3145	3110	3045	3227	3127	249	950	1000	2280	5	1	24939425	791	113.21	0.75	12	0.29	28.00	4248.00	5280	20230509	-39.96	3030	20231006	4.62	5280	-39.96	20230509	3030	4.62	20231006	5280	-39.96	20230509	3030	4.62	20231006	4.64	N	002140	1000	249 억	461618	N	N	14	N	N
94	20231115	120129	57	100.00	KOSPI	음식료품	N	N	N	N	N	3190	15	2	0.47	165083410	51679	82.03	3200	3220	3175	4125	2225	3175	3194.40	1.85	17481	3245	3210	3145	3110	3045	3227	3127	249	950	1000	2280	5	1	24939425	796	113.93	0.75	12	0.21	28.00	4248.00	5280	20230509	-39.58	3030	20231006	5.28	5280	-39.58	20230509	3030	5.28	20231006	5280	-39.58	20230509	3030	5.28	20231006	4.64	N	002140	1000	249 억	461618	N	N	14	N	N
95	20231115	110130	57	100.00	KOSPI	음식료품	N	N	N	N	N	3195	20	2	0.63	148636160	46513	73.83	3200	3220	3180	4125	2225	3175	3195.58	1.85	17095	3245	3210	3145	3110	3045	3227	3127	249	950	1000	2280	5	1	24939425	797	114.11	0.75	12	0.19	28.00	4248.00	5280	20230509	-39.49	3030	20231006	5.45	5280	-39.49	20230509	3030	5.45	20231006	5280	-39.49	20230509	3030	5.45	20231006	4.64	N	002140	1000	249 억	461618	N	N	14	N	N
96	20231115	100128	57	100.00	KOSPI	음식료품	N	N	N	N	N	3190	15	2	0.47	110944430	34701	55.08	3200	3220	3180	4125	2225	3175	3197.15	1.85	15731	3245	3210	3145	3110	3045	3227	3127	249	950	1000	2280	5	1	24939425	796	113.93	0.75	12	0.14	28.00	4248.00	5280	20230509	-39.58	3030	20231006	5.28	5280	-39.58	20230509	3030	5.28	20231006	5280	-39.58	20230509	3030	5.28	20231006	4.64	N	002140	1000	249 억	461618	N	N	14	N	N
97	20231115	090128	57	100.00	KOSPI	음식료품	N	N	N	N	N	3200	25	2	0.79	17262885	5393	8.56	3200	3205	3200	4125	2225	3175	3200.98	1.85	-762	3245	3210	3145	3110	3045	3227	3127	249	950	1000	2280	5	1	24939425	798	114.29	0.75	12	0.02	28.00	4248.00	5280	20230509	-39.39	3030	20231006	5.61	5280	-39.39	20230509	3030	5.61	20231006	5280	-39.39	20230509	3030	5.61	20231006	4.64	N	002140	1000	249 억	461618	N	N	14	N	N
98	20231114	160128	57	100.00	KOSPI	음식료품	N	N	N	N	N	3175	90	2	2.92	186581880	59459	63.42	3080	3180	3080	4010	2160	3085	3137.98	1.72	32638	3171	3127	3106	3062	3041	3117	3052	249	925	1000	2220	5	1	24939425	792	113.39	0.75	12	0.24	28.00	4248.00	5280	20230509	-39.87	3030	20231006	4.79	5280	-39.87	20230509	3030	4.79	20231006	5280	-39.87	20230509	3030	4.79	20231006	4.57	N	002140	1000	249 억	428960	N	N	14	N	N
99	20231114	150128	57	100.00	KOSPI	음식료품	N	N	N	N	N	3155	70	2	2.27	177820725	56692	60.47	3080	3180	3080	4010	2160	3085	3136.61	1.72	31873	3171	3127	3106	3062	3041	3117	3052	249	925	1000	2220	5	1	24939425	787	112.68	0.74	12	0.23	28.00	4248.00	5280	20230509	-40.25	3030	20231006	4.13	5280	-40.25	20230509	3030	4.13	20231006	5280	-40.25	20230509	3030	4.13	20231006	4.57	N	002140	1000	249 억	428960	N	N	14	N	N
100	20231114	140127	57	100.00	KOSPI	음식료품	N	N	N	N	N	3150	65	2	2.11	166046670	52947	56.48	3080	3180	3080	4010	2160	3085	3136.09	1.72	30419	3171	3127	3106	3062	3041	3117	3052	249	925	1000	2220	5	1	24939425	786	112.50	0.74	12	0.21	28.00	4248.00	5280	20230509	-40.34	3030	20231006	3.96	5280	-40.34	20230509	3030	3.96	20231006	5280	-40.34	20230509	3030	3.96	20231006	4.57	N	002140	1000	249 억	428960	N	N	14	N	N
101	20231114	130128	57	100.00	KOSPI	음식료품	N	N	N	N	N	3165	80	2	2.59	141807635	45255	48.27	3080	3180	3080	4010	2160	3085	3133.52	1.72	27340	3171	3127	3106	3062	3041	3117	3052	249	925	1000	2220	5	1	24939425	789	113.04	0.75	12	0.18	28.00	4248.00	5280	20230509	-40.06	3030	20231006	4.46	5280	-40.06	20230509	3030	4.46	20231006	5280	-40.06	20230509	3030	4.46	20231006	4.57	N	002140	1000	249 억	428960	N	N	14	N	N
102	20231114	120127	57	100.00	KOSPI	음식료품	N	N	N	N	N	3130	45	2	1.46	99197515	31748	33.86	3080	3160	3080	4010	2160	3085	3124.53	1.72	15749	3171	3127	3106	3062	3041	3117	3052	249	925	1000	2220	5	1	24939425	781	111.79	0.74	12	0.13	28.00	4248.00	5280	20230509	-40.72	3030	20231006	3.30	5280	-40.72	20230509	3030	3.30	20231006	5280	-40.72	20230509	3030	3.30	20231006	4.57	N	002140	1000	249 억	428960	N	N	14	N	N
103	20231114	110128	57	100.00	KOSPI	음식료품	N	N	N	N	N	3140	55	2	1.78	80521375	25782	27.50	3080	3160	3080	4010	2160	3085	3123.16	1.72	14871	3171	3127	3106	3062	3041	3117	3052	249	925	1000	2220	5	1	24939425	783	112.14	0.74	12	0.10	28.00	4248.00	5280	20230509	-40.53	3030	20231006	3.63	5280	-40.53	20230509	3030	3.63	20231006	5280	-40.53	20230509	3030	3.63	20231006	4.57	N	002140	1000	249 억	428960	N	N	14	N	N
104	20231114	100127	57	100.00	KOSPI	음식료품	N	N	N	N	N	3130	45	2	1.46	41207585	13270	14.15	3080	3135	3080	4010	2160	3085	3105.32	1.72	7987	3171	3127	3106	3062	3041	3117	3052	249	925	1000	2220	5	1	24939425	781	111.79	0.74	12	0.05	28.00	4248.00	5280	20230509	-40.72	3030	20231006	3.30	5280	-40.72	20230509	3030	3.30	20231006	5280	-40.72	20230509	3030	3.30	20231006	4.57	N	002140	1000	249 억	428960	N	N	14	N	N
105	20231114	090127	57	100.00	KOSPI	음식료품	N	N	N	N	N	3085	0	3	0.00	11347105	3684	3.93	3080	3085	3080	4010	2160	3085	3080.10	1.72	6	3171	3127	3106	3062	3041	3117	3052	249	925	1000	2220	5	1	24939425	769	110.18	0.73	12	0.01	28.00	4248.00	5280	20230509	-41.57	3030	20231006	1.82	5280	-41.57	20230509	3030	1.82	20231006	5280	-41.57	20230509	3030	1.82	20231006	4.57	N	002140	1000	249 억	428960	N	N	14	N	N
106	20231113	160128	57	100.00	KOSPI	음식료품	N	N	N	N	N	3085	-40	5	-1.28	290628195	93627	68.28	3145	3150	3085	4060	2190	3125	3104.25	1.86	-34239	3275	3200	3145	3070	3015	3172	3042	249	935	1000	2250	5	1	24939425	769	110.18	0.73	12	0.38	28.00	4248.00	5280	20230509	-41.57	3030	20231006	1.82	5280	-41.57	20230509	3030	1.82	20231006	5280	-41.57	20230509	3030	1.82	20231006	4.61	N	002140	1000	249 억	463151	N	N	14	N	N
107	20231113	150127	57	100.00	KOSPI	음식료품	N	N	N	N	N	3090	-35	5	-1.12	252393280	81243	59.25	3145	3150	3085	4060	2190	3125	3106.65	1.86	-31477	3275	3200	3145	3070	3015	3172	3042	249	935	1000	2250	5	1	24939425	771	110.36	0.73	12	0.33	28.00	4248.00	5280	20230509	-41.48	3030	20231006	1.98	5280	-41.48	20230509	3030	1.98	20231006	5280	-41.48	20230509	3030	1.98	20231006	4.61	N	002140	1000	249 억	463151	N	N	5	N	N
108	20231113	140127	57	100.00	KOSPI	음식료품	N	N	N	N	N	3100	-25	5	-0.80	214911610	69115	50.40	3145	3150	3090	4060	2190	3125	3109.48	1.86	-28839	3275	3200	3145	3070	3015	3172	3042	249	935	1000	2250	5	1	24939425	773	110.71	0.73	12	0.28	28.00	4248.00	5280	20230509	-41.29	3030	20231006	2.31	5280	-41.29	20230509	3030	2.31	20231006	5280	-41.29	20230509	3030	2.31	20231006	4.61	N	002140	1000	249 억	463151	N	N	5	N	N
109	20231113	130126	57	100.00	KOSPI	음식료품	N	N	N	N	N	3105	-20	5	-0.64	147896475	47502	34.64	3145	3150	3100	4060	2190	3125	3113.48	1.86	-17771	3275	3200	3145	3070	3015	3172	3042	249	935	1000	2250	5	1	24939425	774	110.89	0.73	12	0.19	28.00	4248.00	5280	20230509	-41.19	3030	20231006	2.48	5280	-41.19	20230509	3030	2.48	20231006	5280	-41.19	20230509	3030	2.48	20231006	4.61	N	002140	1000	249 억	463151	N	N	5	N	N
110	20231113	120126	57	100.00	KOSPI	음식료품	N	N	N	N	N	3105	-20	5	-0.64	97388175	31229	22.77	3145	3150	3105	4060	2190	3125	3118.52	1.86	-7466	3275	3200	3145	3070	3015	3172	3042	249	935	1000	2250	5	1	24939425	774	110.89	0.73	12	0.13	28.00	4248.00	5280	20230509	-41.19	3030	20231006	2.48	5280	-41.19	20230509	3030	2.48	20231006	5280	-41.19	20230509	3030	2.48	20231006	4.61	N	002140	1000	249 억	463151	N	N	5	N	N
111	20231113	110126	57	100.00	KOSPI	음식료품	N	N	N	N	N	3115	-10	5	-0.32	60393720	19341	14.10	3145	3150	3105	4060	2190	3125	3122.57	1.86	-1257	3275	3200	3145	3070	3015	3172	3042	249	935	1000	2250	5	1	24939425	777	111.25	0.73	12	0.08	28.00	4248.00	5280	20230509	-41.00	3030	20231006	2.81	5280	-41.00	20230509	3030	2.81	20231006	5280	-41.00	20230509	3030	2.81	20231006	4.61	N	002140	1000	249 억	463151	N	N	5	N	N
112	20231113	100127	57	100.00	KOSPI	음식료품	N	N	N	N	N	3125	0	3	0.00	31224975	9987	7.28	3145	3150	3105	4060	2190	3125	3126.56	1.86	519	3275	3200	3145	3070	3015	3172	3042	249	935	1000	2250	5	1	24939425	779	111.61	0.74	12	0.04	28.00	4248.00	5280	20230509	-40.81	3030	20231006	3.14	5280	-40.81	20230509	3030	3.14	20231006	5280	-40.81	20230509	3030	3.14	20231006	4.61	N	002140	1000	249 억	463151	N	N	5	N	N
113	20231113	090126	57	100.00	KOSPI	음식료품	N	N	N	N	N	3145	20	2	0.64	4163980	1324	0.97	3145	3145	3145	4060	2190	3125	3145.00	1.86	-311	3275	3200	3145	3070	3015	3172	3042	249	935	1000	2250	5	1	24939425	784	112.32	0.74	12	0.01	28.00	4248.00	5280	20230509	-40.44	3030	20231006	3.80	5280	-40.44	20230509	3030	3.80	20231006	5280	-40.44	20230509	3030	3.80	20231006	4.61	N	002140	1000	249 억	463151	N	N	5	N	N
114	20231110	160127	57	100.00	KOSPI	음식료품	N	N	N	N	N	3125	-50	5	-1.57	426461100	136125	111.60	3220	3220	3090	4125	2225	3175	3132.58	2.05	-48926	3288	3231	3193	3136	3098	3212	3117	249	950	1000	2280	5	1	24939425	779	111.61	0.74	12	0.55	28.00	4248.00	5280	20230509	-40.81	3030	20231006	3.14	5280	-40.81	20230509	3030	3.14	20231006	5280	-40.81	20230509	3030	3.14	20231006	4.60	N	002140	1000	249 억	511471	N	N	5	N	N
115	20231110	150128	57	100.00	KOSPI	음식료품	N	N	N	N	N	3135	-40	5	-1.26	384066505	122591	100.51	3220	3220	3090	4125	2225	3175	3132.59	2.05	-43723	3288	3231	3193	3136	3098	3212	3117	249	950	1000	2280	5	1	24939425	782	111.96	0.74	12	0.49	28.00	4248.00	5280	20230509	-40.62	3030	20231006	3.47	5280	-40.62	20230509	3030	3.47	20231006	5280	-40.62	20230509	3030	3.47	20231006	4.60	N	002140	1000	249 억	511471	N	N	8	N	N
116	20231110	140127	57	100.00	KOSPI	음식료품	N	N	N	N	N	3130	-45	5	-1.42	357589020	114144	93.58	3220	3220	3090	4125	2225	3175	3132.44	2.05	-44038	3288	3231	3193	3136	3098	3212	3117	249	950	1000	2280	5	1	24939425	781	111.79	0.74	12	0.46	28.00	4248.00	5280	20230509	-40.72	3030	20231006	3.30	5280	-40.72	20230509	3030	3.30	20231006	5280	-40.72	20230509	3030	3.30	20231006	4.60	N	002140	1000	249 억	511471	N	N	8	N	N
117	20231110	130128	57	100.00	KOSPI	음식료품	N	N	N	N	N	3140	-35	5	-1.10	332085320	106015	86.92	3220	3220	3090	4125	2225	3175	3132.06	2.05	-42285	3288	3231	3193	3136	3098	3212	3117	249	950	1000	2280	5	1	24939425	783	112.14	0.74	12	0.43	28.00	4248.00	5280	20230509	-40.53	3030	20231006	3.63	5280	-40.53	20230509	3030	3.63	20231006	5280	-40.53	20230509	3030	3.63	20231006	4.60	N	002140	1000	249 억	511471	N	N	8	N	N
118	20231110	120127	57	100.00	KOSPI	음식료품	N	N	N	N	N	3130	-45	5	-1.42	303902580	97022	79.54	3220	3220	3090	4125	2225	3175	3131.89	2.05	-42379	3288	3231	3193	3136	3098	3212	3117	249	950	1000	2280	5	1	24939425	781	111.79	0.74	12	0.39	28.00	4248.00	5280	20230509	-40.72	3030	20231006	3.30	5280	-40.72	20230509	3030	3.30	20231006	5280	-40.72	20230509	3030	3.30	20231006	4.60	N	002140	1000	249 억	511471	N	N	8	N	N
119	20231110	110127	57	100.00	KOSPI	음식료품	N	N	N	N	N	3145	-30	5	-0.94	281318035	89807	73.63	3220	3220	3090	4125	2225	3175	3132.03	2.05	-42009	3288	3231	3193	3136	3098	3212	3117	249	950	1000	2280	5	1	24939425	784	112.32	0.74	12	0.36	28.00	4248.00	5280	20230509	-40.44	3030	20231006	3.80	5280	-40.44	20230509	3030	3.80	20231006	5280	-40.44	20230509	3030	3.80	20231006	4.60	N	002140	1000	249 억	511471	N	N	8	N	N
120	20231110	100128	57	100.00	KOSPI	음식료품	N	N	N	N	N	3140	-35	5	-1.10	237442330	75789	62.14	3220	3220	3090	4125	2225	3175	3132.42	2.05	-43046	3288	3231	3193	3136	3098	3212	3117	249	950	1000	2280	5	1	24939425	783	112.14	0.74	12	0.30	28.00	4248.00	5280	20230509	-40.53	3030	20231006	3.63	5280	-40.53	20230509	3030	3.63	20231006	5280	-40.53	20230509	3030	3.63	20231006	4.60	N	002140	1000	249 억	511471	N	N	8	N	N
121	20231110	090126	57	100.00	KOSPI	음식료품	N	N	N	N	N	3185	10	2	0.31	16284140	5071	4.16	3220	3220	3185	4125	2225	3175	3219.34	2.05	-931	3288	3231	3193	3136	3098	3212	3117	249	950	1000	2280	5	1	24939425	794	113.75	0.75	12	0.02	28.00	4248.00	5280	20230509	-39.68	3030	20231006	5.12	5280	-39.68	20230509	3030	5.12	20231006	5280	-39.68	20230509	3030	5.12	20231006	4.60	N	002140	1000	249 억	511471	N	N	8	N	N
122	20231109	160125	57	100.00	KOSPI	음식료품	N	N	N	N	N	3175	-55	5	-1.70	317570460	99623	84.38	3250	3250	3155	4195	2265	3230	3187.68	2.15	-24996	3333	3281	3233	3181	3133	3257	3157	249	965	1000	2320	5	1	24939425	792	113.39	0.75	12	0.40	28.00	4248.00	5280	20230509	-39.87	3030	20231006	4.79	5280	-39.87	20230509	3030	4.79	20231006	5280	-39.87	20230509	3030	4.79	20231006	4.56	N	002140	1000	249 억	536183	N	N	8	N	N
123	20231109	150127	57	100.00	KOSPI	음식료품	N	N	N	N	N	3185	-45	5	-1.39	283720140	88970	75.36	3250	3250	3155	4195	2265	3230	3188.87	2.15	-25970	3333	3281	3233	3181	3133	3257	3157	249	965	1000	2320	5	1	24939425	794	113.75	0.75	12	0.36	28.00	4248.00	5280	20230509	-39.68	3030	20231006	5.12	5280	-39.68	20230509	3030	5.12	20231006	5280	-39.68	20230509	3030	5.12	20231006	4.56	N	002140	1000	249 억	536183	N	N	1	N	N
124	20231109	140126	57	100.00	KOSPI	음식료품	N	N	N	N	N	3180	-50	5	-1.55	250607130	78560	66.54	3250	3250	3155	4195	2265	3230	3189.93	2.15	-23220	3333	3281	3233	3181	3133	3257	3157	249	965	1000	2320	5	1	24939425	793	113.57	0.75	12	0.32	28.00	4248.00	5280	20230509	-39.77	3030	20231006	4.95	5280	-39.77	20230509	3030	4.95	20231006	5280	-39.77	20230509	3030	4.95	20231006	4.56	N	002140	1000	249 억	536183	N	N	1	N	N
125	20231109	130126	57	100.00	KOSPI	음식료품	N	N	N	N	N	3190	-40	5	-1.24	219535335	68828	58.30	3250	3250	3155	4195	2265	3230	3189.53	2.15	-22197	3333	3281	3233	3181	3133	3257	3157	249	965	1000	2320	5	1	24939425	796	113.93	0.75	12	0.28	28.00	4248.00	5280	20230509	-39.58	3030	20231006	5.28	5280	-39.58	20230509	3030	5.28	20231006	5280	-39.58	20230509	3030	5.28	20231006	4.56	N	002140	1000	249 억	536183	N	N	1	N	N
126	20231109	120126	57	100.00	KOSPI	음식료품	N	N	N	N	N	3205	-25	5	-0.77	197607420	61956	52.48	3250	3250	3155	4195	2265	3230	3189.38	2.15	-22809	3333	3281	3233	3181	3133	3257	3157	249	965	1000	2320	5	1	24939425	799	114.46	0.75	12	0.25	28.00	4248.00	5280	20230509	-39.30	3030	20231006	5.78	5280	-39.30	20230509	3030	5.78	20231006	5280	-39.30	20230509	3030	5.78	20231006	4.56	N	002140	1000	249 억	536183	N	N	1	N	N
127	20231109	110126	57	100.00	KOSPI	음식료품	N	N	N	N	N	3185	-45	5	-1.39	174058885	54601	46.25	3250	3250	3155	4195	2265	3230	3187.72	2.15	-24461	3333	3281	3233	3181	3133	3257	3157	249	965	1000	2320	5	1	24939425	794	113.75	0.75	12	0.22	28.00	4248.00	5280	20230509	-39.68	3030	20231006	5.12	5280	-39.68	20230509	3030	5.12	20231006	5280	-39.68	20230509	3030	5.12	20231006	4.56	N	002140	1000	249 억	536183	N	N	1	N	N
128	20231109	100125	57	100.00	KOSPI	음식료품	N	N	N	N	N	3175	-55	5	-1.70	144015180	45166	38.26	3250	3250	3155	4195	2265	3230	3188.44	2.15	-23017	3333	3281	3233	3181	3133	3257	3157	249	965	1000	2320	5	1	24939425	792	113.39	0.75	12	0.18	28.00	4248.00	5280	20230509	-39.87	3030	20231006	4.79	5280	-39.87	20230509	3030	4.79	20231006	5280	-39.87	20230509	3030	4.79	20231006	4.56	N	002140	1000	249 억	536183	N	N	1	N	N
129	20231109	090125	57	100.00	KOSPI	음식료품	N	N	N	N	N	3240	10	2	0.31	26146905	8071	6.84	3250	3250	3210	4195	2265	3230	3239.79	2.15	-4582	3333	3281	3233	3181	3133	3257	3157	249	965	1000	2320	5	1	24939425	808	115.71	0.76	12	0.03	28.00	4248.00	5280	20230509	-38.64	3030	20231006	6.93	5280	-38.64	20230509	3030	6.93	20231006	5280	-38.64	20230509	3030	6.93	20231006	4.56	N	002140	1000	249 억	536183	N	N	1	N	N
130	20231108	160126	57	100.00	KOSPI	음식료품	N	N	N	N	N	3230	-5	5	-0.15	380261805	117774	75.63	3250	3285	3185	4205	2265	3235	3228.74	2.23	-21037	3435	3335	3205	3105	2975	3270	3040	249	970	1000	2320	5	1	24939425	806	115.36	0.76	12	0.47	28.00	4248.00	5280	20230509	-38.83	3030	20231006	6.60	5280	-38.83	20230509	3030	6.60	20231006	5280	-38.83	20230509	3030	6.60	20231006	4.53	N	002140	1000	249 억	556638	N	N	1	N	N
131	20231108	150126	57	100.00	KOSPI	음식료품	N	N	N	N	N	3195	-40	5	-1.24	329167165	101786	65.36	3250	3285	3190	4205	2265	3235	3233.91	2.23	-14926	3435	3335	3205	3105	2975	3270	3040	249	970	1000	2320	5	1	24939425	797	114.11	0.75	12	0.41	28.00	4248.00	5280	20230509	-39.49	3030	20231006	5.45	5280	-39.49	20230509	3030	5.45	20231006	5280	-39.49	20230509	3030	5.45	20231006	4.53	N	002140	1000	249 억	556638	N	N	0	N	N
132	20231108	140126	57	100.00	KOSPI	음식료품	N	N	N	N	N	3220	-15	5	-0.46	268361380	82786	53.16	3250	3285	3190	4205	2265	3235	3241.63	2.23	-7366	3435	3335	3205	3105	2975	3270	3040	249	970	1000	2320	5	1	24939425	803	115.00	0.76	12	0.33	28.00	4248.00	5280	20230509	-39.02	3030	20231006	6.27	5280	-39.02	20230509	3030	6.27	20231006	5280	-39.02	20230509	3030	6.27	20231006	4.53	N	002140	1000	249 억	556638	N	N	0	N	N
133	20231108	130126	57	100.00	KOSPI	음식료품	N	N	N	N	N	3215	-20	5	-0.62	236773290	72938	46.84	3250	3285	3210	4205	2265	3235	3246.23	2.23	-3224	3435	3335	3205	3105	2975	3270	3040	249	970	1000	2320	5	1	24939425	802	114.82	0.76	12	0.29	28.00	4248.00	5280	20230509	-39.11	3030	20231006	6.11	5280	-39.11	20230509	3030	6.11	20231006	5280	-39.11	20230509	3030	6.11	20231006	4.53	N	002140	1000	249 억	556638	N	N	0	N	N
134	20231108	120126	57	100.00	KOSPI	음식료품	N	N	N	N	N	3230	-5	5	-0.15	197721290	60816	39.05	3250	3285	3210	4205	2265	3235	3251.14	2.23	51	3435	3335	3205	3105	2975	3270	3040	249	970	1000	2320	5	1	24939425	806	115.36	0.76	12	0.24	28.00	4248.00	5280	20230509	-38.83	3030	20231006	6.60	5280	-38.83	20230509	3030	6.60	20231006	5280	-38.83	20230509	3030	6.60	20231006	4.53	N	002140	1000	249 억	556638	N	N	0	N	N
135	20231108	110126	57	100.00	KOSPI	음식료품	N	N	N	N	N	3235	0	3	0.00	169617335	52113	33.47	3250	3285	3210	4205	2265	3235	3254.80	2.23	2801	3435	3335	3205	3105	2975	3270	3040	249	970	1000	2320	5	1	24939425	807	115.54	0.76	12	0.21	28.00	4248.00	5280	20230509	-38.73	3030	20231006	6.77	5280	-38.73	20230509	3030	6.77	20231006	5280	-38.73	20230509	3030	6.77	20231006	4.53	N	002140	1000	249 억	556638	N	N	0	N	N
136	20231108	100125	57	100.00	KOSPI	음식료품	N	N	N	N	N	3245	10	2	0.31	119666095	36686	23.56	3250	3285	3235	4205	2265	3235	3261.90	2.23	11860	3435	3335	3205	3105	2975	3270	3040	249	970	1000	2320	5	1	24939425	809	115.89	0.76	12	0.15	28.00	4248.00	5280	20230509	-38.54	3030	20231006	7.10	5280	-38.54	20230509	3030	7.10	20231006	5280	-38.54	20230509	3030	7.10	20231006	4.53	N	002140	1000	249 억	556638	N	N	0	N	N
137	20231108	090126	57	100.00	KOSPI	음식료품	N	N	N	N	N	3250	15	2	0.46	12476715	3839	2.47	3250	3255	3245	4205	2265	3235	3249.99	2.23	-2358	3435	3335	3205	3105	2975	3270	3040	249	970	1000	2320	5	1	24939425	811	116.07	0.77	12	0.02	28.00	4248.00	5280	20230509	-38.45	3030	20231006	7.26	5280	-38.45	20230509	3030	7.26	20231006	5280	-38.45	20230509	3030	7.26	20231006	4.53	N	002140	1000	249 억	556638	N	N	0	N	N
138	20231107	160125	57	100.00	KOSPI	음식료품	N	N	N	N	N	3235	-60	5	-1.82	503869720	155496	79.78	3295	3305	3075	4280	2310	3295	3240.38	2.32	-21052	3381	3337	3276	3232	3171	3360	3255	249	985	1000	2370	5	1	24939425	807	115.54	0.76	12	0.62	28.00	4248.00	5280	20230509	-38.73	3030	20231006	6.77	5280	-38.73	20230509	3030	6.77	20231006	5280	-38.73	20230509	3030	6.77	20231006	4.57	N	002140	1000	249 억	578729	N	N	1	N	N
139	20231107	150126	57	100.00	KOSPI	음식료품	N	N	N	N	N	3245	-50	5	-1.52	495636660	152953	78.48	3295	3305	3075	4280	2310	3295	3240.42	2.32	-20547	3381	3337	3276	3232	3171	3360	3255	249	985	1000	2370	5	1	24939425	809	115.89	0.76	12	0.61	28.00	4248.00	5280	20230509	-38.54	3030	20231006	7.10	5280	-38.54	20230509	3030	7.10	20231006	5280	-38.54	20230509	3030	7.10	20231006	4.57	N	002140	1000	249 억	578729	N	N	1	N	N
140	20231107	140126	57	100.00	KOSPI	음식료품	N	N	N	N	N	3235	-60	5	-1.82	468792540	144628	74.21	3295	3305	3075	4280	2310	3295	3241.33	2.32	-22364	3381	3337	3276	3232	3171	3360	3255	249	985	1000	2370	5	1	24939425	807	115.54	0.76	12	0.58	28.00	4248.00	5280	20230509	-38.73	3030	20231006	6.77	5280	-38.73	20230509	3030	6.77	20231006	5280	-38.73	20230509	3030	6.77	20231006	4.57	N	002140	1000	249 억	578729	N	N	1	N	N
141	20231107	130126	57	100.00	KOSPI	음식료품	N	N	N	N	N	3215	-80	5	-2.43	422888365	130396	66.91	3295	3305	3075	4280	2310	3295	3243.07	2.32	-14971	3381	3337	3276	3232	3171	3360	3255	249	985	1000	2370	5	1	24939425	802	114.82	0.76	12	0.52	28.00	4248.00	5280	20230509	-39.11	3030	20231006	6.11	5280	-39.11	20230509	3030	6.11	20231006	5280	-39.11	20230509	3030	6.11	20231006	4.57	N	002140	1000	249 억	578729	N	N	1	N	N
142	20231107	120125	57	100.00	KOSPI	음식료품	N	N	N	N	N	3235	-60	5	-1.82	350186450	107737	55.28	3295	3305	3075	4280	2310	3295	3250.34	2.32	-7046	3381	3337	3276	3232	3171	3360	3255	249	985	1000	2370	5	1	24939425	807	115.54	0.76	12	0.43	28.00	4248.00	5280	20230509	-38.73	3030	20231006	6.77	5280	-38.73	20230509	3030	6.77	20231006	5280	-38.73	20230509	3030	6.77	20231006	4.57	N	002140	1000	249 억	578729	N	N	1	N	N
143	20231107	110126	57	100.00	KOSPI	음식료품	N	N	N	N	N	3280	-15	5	-0.46	289545695	89074	45.70	3295	3305	3075	4280	2310	3295	3250.57	2.32	753	3381	3337	3276	3232	3171	3360	3255	249	985	1000	2370	5	1	24939425	818	117.14	0.77	12	0.36	28.00	4248.00	5280	20230509	-37.88	3030	20231006	8.25	5280	-37.88	20230509	3030	8.25	20231006	5280	-37.88	20230509	3030	8.25	20231006	4.57	N	002140	1000	249 억	578729	N	N	1	N	N
144	20231107	100126	57	100.00	KOSPI	음식료품	N	N	N	N	N	3255	-40	5	-1.21	217563355	67024	34.39	3295	3305	3075	4280	2310	3295	3245.98	2.32	-10	3381	3337	3276	3232	3171	3360	3255	249	985	1000	2370	5	1	24939425	812	116.25	0.77	12	0.27	28.00	4248.00	5280	20230509	-38.35	3030	20231006	7.43	5280	-38.35	20230509	3030	7.43	20231006	5280	-38.35	20230509	3030	7.43	20231006	4.57	N	002140	1000	249 억	578729	N	N	1	N	N
145	20231107	090124	57	100.00	KOSPI	음식료품	N	N	N	N	N	3270	-25	5	-0.76	12686945	3859	1.98	3295	3295	3270	4280	2310	3295	3287.43	2.32	-903	3381	3337	3276	3232	3171	3360	3255	249	985	1000	2370	5	1	24939425	816	116.79	0.77	12	0.02	28.00	4248.00	5280	20230509	-38.07	3030	20231006	7.92	5280	-38.07	20230509	3030	7.92	20231006	5280	-38.07	20230509	3030	7.92	20231006	4.57	N	002140	1000	249 억	578729	N	N	1	N	N
146	20231106	160125	57	100.00	KOSPI	음식료품	N	N	N	N	N	3295	55	2	1.70	614122300	187535	115.14	3275	3320	3215	4210	2270	3240	3274.71	2.21	26737	3333	3286	3223	3176	3113	3310	3200	249	970	1000	2330	5	1	24939425	822	117.68	0.78	12	0.75	28.00	4248.00	5280	20230509	-37.59	3030	20231006	8.75	5280	-37.59	20230509	3030	8.75	20231006	5280	-37.59	20230509	3030	8.75	20231006	4.59	N	002140	1000	249 억	551537	N	N	1	N	N
147	20231106	150124	57	100.00	KOSPI	음식료품	N	N	N	N	N	3295	55	2	1.70	577153260	176294	108.24	3275	3320	3215	4210	2270	3240	3273.81	2.21	23304	3333	3286	3223	3176	3113	3310	3200	249	970	1000	2330	5	1	24939425	822	117.68	0.78	12	0.71	28.00	4248.00	5280	20230509	-37.59	3030	20231006	8.75	5280	-37.59	20230509	3030	8.75	20231006	5280	-37.59	20230509	3030	8.75	20231006	4.59	N	002140	1000	249 억	551537	N	N	0	N	N
148	20231106	140124	57	100.00	KOSPI	음식료품	N	N	N	N	N	3295	55	2	1.70	512856910	156699	96.21	3275	3320	3215	4210	2270	3240	3272.88	2.21	21588	3333	3286	3223	3176	3113	3310	3200	249	970	1000	2330	5	1	24939425	822	117.68	0.78	12	0.63	28.00	4248.00	5280	20230509	-37.59	3030	20231006	8.75	5280	-37.59	20230509	3030	8.75	20231006	5280	-37.59	20230509	3030	8.75	20231006	4.59	N	002140	1000	249 억	551537	N	N	0	N	N
149	20231106	130124	57	100.00	KOSPI	음식료품	N	N	N	N	N	3290	50	2	1.54	441775735	135117	82.96	3275	3315	3215	4210	2270	3240	3269.58	2.21	20897	3333	3286	3223	3176	3113	3310	3200	249	970	1000	2330	5	1	24939425	821	117.50	0.77	12	0.54	28.00	4248.00	5280	20230509	-37.69	3030	20231006	8.58	5280	-37.69	20230509	3030	8.58	20231006	5280	-37.69	20230509	3030	8.58	20231006	4.59	N	002140	1000	249 억	551537	N	N	0	N	N
150	20231106	120125	57	100.00	KOSPI	음식료품	N	N	N	N	N	3280	40	2	1.23	333649550	102325	62.82	3275	3290	3215	4210	2270	3240	3260.68	2.21	21208	3333	3286	3223	3176	3113	3310	3200	249	970	1000	2330	5	1	24939425	818	117.14	0.77	12	0.41	28.00	4248.00	5280	20230509	-37.88	3030	20231006	8.25	5280	-37.88	20230509	3030	8.25	20231006	5280	-37.88	20230509	3030	8.25	20231006	4.59	N	002140	1000	249 억	551537	N	N	0	N	N
151	20231106	110125	57	100.00	KOSPI	음식료품	N	N	N	N	N	3265	25	2	0.77	229692905	70500	43.28	3275	3290	3215	4210	2270	3240	3258.06	2.21	19421	3333	3286	3223	3176	3113	3310	3200	249	970	1000	2330	5	1	24939425	814	116.61	0.77	12	0.28	28.00	4248.00	5280	20230509	-38.16	3030	20231006	7.76	5280	-38.16	20230509	3030	7.76	20231006	5280	-38.16	20230509	3030	7.76	20231006	4.59	N	002140	1000	249 억	551537	N	N	0	N	N
152	20231106	100122	57	100.00	KOSPI	음식료품	N	N	N	N	N	3265	25	2	0.77	147229335	45226	27.77	3275	3290	3215	4210	2270	3240	3255.41	2.21	13580	3333	3286	3223	3176	3113	3310	3200	249	970	1000	2330	5	1	24939425	814	116.61	0.77	12	0.18	28.00	4248.00	5280	20230509	-38.16	3030	20231006	7.76	5280	-38.16	20230509	3030	7.76	20231006	5280	-38.16	20230509	3030	7.76	20231006	4.59	N	002140	1000	249 억	551537	N	N	0	N	N
153	20231106	090125	57	100.00	KOSPI	음식료품	N	N	N	N	N	3275	35	2	1.08	9597380	2935	1.80	3275	3290	3260	4210	2270	3240	3269.98	2.21	-333	3333	3286	3223	3176	3113	3310	3200	249	970	1000	2330	5	1	24939425	817	116.96	0.77	12	0.01	28.00	4248.00	5280	20230509	-37.97	3030	20231006	8.09	5280	-37.97	20230509	3030	8.09	20231006	5280	-37.97	20230509	3030	8.09	20231006	4.59	N	002140	1000	249 억	551537	N	N	0	N	N
154	20231103	160123	57	100.00	KOSPI	음식료품	N	N	N	N	N	3240	45	2	1.41	521609400	161484	116.91	3215	3270	3160	4150	2240	3195	3229.91	2.12	27042	3271	3232	3181	3142	3091	3252	3162	249	955	1000	2300	5	1	24939425	808	115.71	0.76	12	0.65	28.00	4248.00	5280	20230509	-38.64	3030	20231006	6.93	5280	-38.64	20230509	3030	6.93	20231006	5280	-38.64	20230509	3030	6.93	20231006	4.61	N	002140	1000	249 억	528818	N	N	0	N	N
155	20231103	150124	57	100.00	KOSPI	음식료품	N	N	N	N	N	3235	40	2	1.25	459841100	142434	103.12	3215	3270	3160	4150	2240	3195	3228.45	2.12	26114	3271	3232	3181	3142	3091	3252	3162	249	955	1000	2300	5	1	24939425	807	115.54	0.76	12	0.57	28.00	4248.00	5280	20230509	-38.73	3030	20231006	6.77	5280	-38.73	20230509	3030	6.77	20231006	5280	-38.73	20230509	3030	6.77	20231006	4.61	N	002140	1000	249 억	528818	N	N	0	N	N
156	20231103	140124	57	100.00	KOSPI	음식료품	N	N	N	N	N	3255	60	2	1.88	380474585	118007	85.44	3215	3270	3160	4150	2240	3195	3224.17	2.12	22532	3271	3232	3181	3142	3091	3252	3162	249	955	1000	2300	5	1	24939425	812	116.25	0.77	12	0.47	28.00	4248.00	5280	20230509	-38.35	3030	20231006	7.43	5280	-38.35	20230509	3030	7.43	20231006	5280	-38.35	20230509	3030	7.43	20231006	4.61	N	002140	1000	249 억	528818	N	N	0	N	N
157	20231103	130124	57	100.00	KOSPI	음식료품	N	N	N	N	N	3240	45	2	1.41	319735255	99224	71.84	3215	3270	3160	4150	2240	3195	3222.36	2.12	18539	3271	3232	3181	3142	3091	3252	3162	249	955	1000	2300	5	1	24939425	808	115.71	0.76	12	0.40	28.00	4248.00	5280	20230509	-38.64	3030	20231006	6.93	5280	-38.64	20230509	3030	6.93	20231006	5280	-38.64	20230509	3030	6.93	20231006	4.61	N	002140	1000	249 억	528818	N	N	0	N	N
158	20231103	120124	57	100.00	KOSPI	음식료품	N	N	N	N	N	3255	60	2	1.88	278319285	86471	62.60	3215	3270	3160	4150	2240	3195	3218.64	2.12	15128	3271	3232	3181	3142	3091	3252	3162	249	955	1000	2300	5	1	24939425	812	116.25	0.77	12	0.35	28.00	4248.00	5280	20230509	-38.35	3030	20231006	7.43	5280	-38.35	20230509	3030	7.43	20231006	5280	-38.35	20230509	3030	7.43	20231006	4.61	N	002140	1000	249 억	528818	N	N	0	N	N
159	20231103	110124	57	100.00	KOSPI	음식료품	N	N	N	N	N	3215	20	2	0.63	155974075	48734	35.28	3215	3235	3160	4150	2240	3195	3200.52	2.12	8349	3271	3232	3181	3142	3091	3252	3162	249	955	1000	2300	5	1	24939425	802	114.82	0.76	12	0.20	28.00	4248.00	5280	20230509	-39.11	3030	20231006	6.11	5280	-39.11	20230509	3030	6.11	20231006	5280	-39.11	20230509	3030	6.11	20231006	4.61	N	002140	1000	249 억	528818	N	N	0	N	N
160	20231103	100124	57	100.00	KOSPI	음식료품	N	N	N	N	N	3175	-20	5	-0.63	100785510	31596	22.88	3215	3220	3160	4150	2240	3195	3189.82	2.12	7640	3271	3232	3181	3142	3091	3252	3162	249	955	1000	2300	5	1	24939425	792	113.39	0.75	12	0.13	28.00	4248.00	5280	20230509	-39.87	3030	20231006	4.79	5280	-39.87	20230509	3030	4.79	20231006	5280	-39.87	20230509	3030	4.79	20231006	4.61	N	002140	1000	249 억	528818	N	N	0	N	N
161	20231103	090124	57	100.00	KOSPI	음식료품	N	N	N	N	N	3210	15	2	0.47	10752050	3344	2.42	3215	3220	3210	4150	2240	3195	3215.33	2.12	510	3271	3232	3181	3142	3091	3252	3162	249	955	1000	2300	5	1	24939425	801	114.64	0.76	12	0.01	28.00	4248.00	5280	20230509	-39.20	3030	20231006	5.94	5280	-39.20	20230509	3030	5.94	20231006	5280	-39.20	20230509	3030	5.94	20231006	4.61	N	002140	1000	249 억	528818	N	N	0	N	N
162	20231102	160123	57	100.00	KOSPI	음식료품	N	N	N	N	N	3195	75	2	2.40	432760485	135851	192.89	3180	3220	3130	4055	2185	3120	3185.55	1.91	51479	3203	3161	3128	3086	3053	3145	3070	249	935	1000	2240	5	1	24939425	797	114.11	0.75	12	0.54	28.00	4248.00	5280	20230509	-39.49	3030	20231006	5.45	5280	-39.49	20230509	3030	5.45	20231006	5280	-39.49	20230509	3030	5.45	20231006	4.53	N	002140	1000	249 억	477339	N	N	0	N	N
163	20231102	150124	57	100.00	KOSPI	음식료품	N	N	N	N	N	3205	85	2	2.72	391635380	123026	174.68	3180	3220	3130	4055	2185	3120	3183.35	1.91	49693	3203	3161	3128	3086	3053	3145	3070	249	935	1000	2240	5	1	24939425	799	114.46	0.75	12	0.49	28.00	4248.00	5280	20230509	-39.30	3030	20231006	5.78	5280	-39.30	20230509	3030	5.78	20231006	5280	-39.30	20230509	3030	5.78	20231006	4.53	N	002140	1000	249 억	477339	N	N	0	N	N
164	20231102	140124	57	100.00	KOSPI	음식료품	N	N	N	N	N	3195	75	2	2.40	353607105	111119	157.77	3180	3220	3130	4055	2185	3120	3182.24	1.91	46476	3203	3161	3128	3086	3053	3145	3070	249	935	1000	2240	5	1	24939425	797	114.11	0.75	12	0.45	28.00	4248.00	5280	20230509	-39.49	3030	20231006	5.45	5280	-39.49	20230509	3030	5.45	20231006	5280	-39.49	20230509	3030	5.45	20231006	4.53	N	002140	1000	249 억	477339	N	N	0	N	N
165	20231102	130123	57	100.00	KOSPI	음식료품	N	N	N	N	N	3195	75	2	2.40	324595835	102028	144.86	3180	3220	3130	4055	2185	3120	3181.44	1.91	44237	3203	3161	3128	3086	3053	3145	3070	249	935	1000	2240	5	1	24939425	797	114.11	0.75	12	0.41	28.00	4248.00	5280	20230509	-39.49	3030	20231006	5.45	5280	-39.49	20230509	3030	5.45	20231006	5280	-39.49	20230509	3030	5.45	20231006	4.53	N	002140	1000	249 억	477339	N	N	0	N	N
166	20231102	120123	57	100.00	KOSPI	음식료품	N	N	N	N	N	3190	70	2	2.24	301132270	94654	134.39	3180	3220	3130	4055	2185	3120	3181.40	1.91	41074	3203	3161	3128	3086	3053	3145	3070	249	935	1000	2240	5	1	24939425	796	113.93	0.75	12	0.38	28.00	4248.00	5280	20230509	-39.58	3030	20231006	5.28	5280	-39.58	20230509	3030	5.28	20231006	5280	-39.58	20230509	3030	5.28	20231006	4.53	N	002140	1000	249 억	477339	N	N	0	N	N
167	20231102	110122	57	100.00	KOSPI	음식료품	N	N	N	N	N	3190	70	2	2.24	249028415	78322	111.20	3180	3220	3130	4055	2185	3120	3179.55	1.91	32137	3203	3161	3128	3086	3053	3145	3070	249	935	1000	2240	5	1	24939425	796	113.93	0.75	12	0.31	28.00	4248.00	5280	20230509	-39.58	3030	20231006	5.28	5280	-39.58	20230509	3030	5.28	20231006	5280	-39.58	20230509	3030	5.28	20231006	4.53	N	002140	1000	249 억	477339	N	N	0	N	N
168	20231102	100124	57	100.00	KOSPI	음식료품	N	N	N	N	N	3195	75	2	2.40	143258235	45286	64.30	3180	3195	3130	4055	2185	3120	3163.41	1.91	19347	3203	3161	3128	3086	3053	3145	3070	249	935	1000	2240	5	1	24939425	797	114.11	0.75	12	0.18	28.00	4248.00	5280	20230509	-39.49	3030	20231006	5.45	5280	-39.49	20230509	3030	5.45	20231006	5280	-39.49	20230509	3030	5.45	20231006	4.53	N	002140	1000	249 억	477339	N	N	0	N	N
169	20231102	090123	57	100.00	KOSPI	음식료품	N	N	N	N	N	3150	30	2	0.96	9817560	3092	4.39	3180	3180	3150	4055	2185	3120	3175.15	1.91	-1212	3203	3161	3128	3086	3053	3145	3070	249	935	1000	2240	5	1	24939425	786	112.50	0.74	12	0.01	28.00	4248.00	5280	20230509	-40.34	3030	20231006	3.96	5280	-40.34	20230509	3030	3.96	20231006	5280	-40.34	20230509	3030	3.96	20231006	4.53	N	002140	1000	249 억	477339	N	N	0	N	N
170	20231101	160122	57	100.00	KOSPI	음식료품	N	N	N	N	N	3120	25	2	0.81	217178445	69475	37.67	3135	3170	3095	4020	2170	3095	3125.99	1.85	14849	3318	3206	3143	3031	2968	3175	3000	249	925	1000	2220	5	1	24939425	778	111.43	0.73	12	0.28	28.00	4248.00	5280	20230509	-40.91	3030	20231006	2.97	5280	-40.91	20230509	3030	2.97	20231006	5280	-40.91	20230509	3030	2.97	20231006	4.61	N	002140	1000	249 억	462066	N	N	0	N	N
171	20231101	150123	57	100.00	KOSPI	음식료품	N	N	N	N	N	3100	5	2	0.16	188634405	60283	32.68	3135	3170	3100	4020	2170	3095	3129.15	1.85	15247	3318	3206	3143	3031	2968	3175	3000	249	925	1000	2220	5	1	24939425	773	110.71	0.73	12	0.24	28.00	4248.00	5280	20230509	-41.29	3030	20231006	2.31	5280	-41.29	20230509	3030	2.31	20231006	5280	-41.29	20230509	3030	2.31	20231006	4.61	N	002140	1000	249 억	462066	N	N	0	N	N
172	20231101	140123	57	100.00	KOSPI	음식료품	N	N	N	N	N	3115	20	2	0.65	150881630	48131	26.10	3135	3170	3105	4020	2170	3095	3134.81	1.85	16631	3318	3206	3143	3031	2968	3175	3000	249	925	1000	2220	5	1	24939425	777	111.25	0.73	12	0.19	28.00	4248.00	5280	20230509	-41.00	3030	20231006	2.81	5280	-41.00	20230509	3030	2.81	20231006	5280	-41.00	20230509	3030	2.81	20231006	4.61	N	002140	1000	249 억	462066	N	N	0	N	N
173	20231101	130124	57	100.00	KOSPI	음식료품	N	N	N	N	N	3120	25	2	0.81	138348430	44106	23.91	3135	3170	3105	4020	2170	3095	3136.73	1.85	17405	3318	3206	3143	3031	2968	3175	3000	249	925	1000	2220	5	1	24939425	778	111.43	0.73	12	0.18	28.00	4248.00	5280	20230509	-40.91	3030	20231006	2.97	5280	-40.91	20230509	3030	2.97	20231006	5280	-40.91	20230509	3030	2.97	20231006	4.61	N	002140	1000	249 억	462066	N	N	0	N	N
174	20231101	120125	57	100.00	KOSPI	음식료품	N	N	N	N	N	3115	20	2	0.65	124573300	39694	21.52	3135	3170	3105	4020	2170	3095	3138.34	1.85	18268	3318	3206	3143	3031	2968	3175	3000	249	925	1000	2220	5	1	24939425	777	111.25	0.73	12	0.16	28.00	4248.00	5280	20230509	-41.00	3030	20231006	2.81	5280	-41.00	20230509	3030	2.81	20231006	5280	-41.00	20230509	3030	2.81	20231006	4.61	N	002140	1000	249 억	462066	N	N	0	N	N
175	20231101	110125	57	100.00	KOSPI	음식료품	N	N	N	N	N	3125	30	2	0.97	110783565	35258	19.12	3135	3170	3105	4020	2170	3095	3142.08	1.85	18288	3318	3206	3143	3031	2968	3175	3000	249	925	1000	2220	5	1	24939425	779	111.61	0.74	12	0.14	28.00	4248.00	5280	20230509	-40.81	3030	20231006	3.14	5280	-40.81	20230509	3030	3.14	20231006	5280	-40.81	20230509	3030	3.14	20231006	4.61	N	002140	1000	249 억	462066	N	N	0	N	N
176	20231101	100123	57	100.00	KOSPI	음식료품	N	N	N	N	N	3160	65	2	2.10	81173440	25824	14.00	3135	3170	3105	4020	2170	3095	3143.33	1.85	14354	3318	3206	3143	3031	2968	3175	3000	249	925	1000	2220	5	1	24939425	788	112.86	0.74	12	0.10	28.00	4248.00	5280	20230509	-40.15	3030	20231006	4.29	5280	-40.15	20230509	3030	4.29	20231006	5280	-40.15	20230509	3030	4.29	20231006	4.61	N	002140	1000	249 억	462066	N	N	0	N	N
177	20231101	090124	57	100.00	KOSPI	음식료품	N	N	N	N	N	3120	25	2	0.81	2391960	763	0.41	3135	3135	3120	4020	2170	3095	3134.94	1.85	-8	3318	3206	3143	3031	2968	3175	3000	249	925	1000	2220	5	1	24939425	778	111.43	0.73	12	0.00	28.00	4248.00	5280	20230509	-40.91	3030	20231006	2.97	5280	-40.91	20230509	3030	2.97	20231006	5280	-40.91	20230509	3030	2.97	20231006	4.61	N	002140	1000	249 억	462066	N	N	0	N	N

74 KiB Raw Blame History

74 KiB

Raw Blame History