KissMeData/001130/price/prices-20231101.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

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

81 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20231130	160117	57	100.00	KOSPI	음식료품	N	N	N	N		N	127900	300	2	0.24	27230700	213	43.65	127600	128500	127300	165800	89400	127600	127843.66	8.86	-49	129133	128366	127733	126966	126333	128050	126650	85	38200	5000	91870	100	1	1690000	2162	5.25	0.23	12	0.01	24357.00	545220.00	162300	20230307	-21.20	121100	20231031	5.62	162300	-21.20	20230307	121100	5.62	20231031	162300	-21.20	20230307	121100	5.62	20231031	0.88	N	001130	5000	84 억	149653	N	N	0	N	N
3	20231130	150116	57	100.00	KOSPI	음식료품	N	N	N	N		N	127900	300	2	0.24	25184100	197	40.37	127600	128500	127300	165800	89400	127600	127838.07	8.86	-49	129133	128366	127733	126966	126333	128050	126650	85	38200	5000	91870	100	1	1690000	2162	5.25	0.23	12	0.01	24357.00	545220.00	162300	20230307	-21.20	121100	20231031	5.62	162300	-21.20	20230307	121100	5.62	20231031	162300	-21.20	20230307	121100	5.62	20231031	0.88	N	001130	5000	84 억	149653	N	N	0	N	N
4	20231130	140117	57	100.00	KOSPI	음식료품	N	N	N	N		N	127600	0	3	0.00	17743000	139	28.48	127600	128500	127300	165800	89400	127600	127647.48	8.86	-34	129133	128366	127733	126966	126333	128050	126650	85	38200	5000	91870	100	1	1690000	2156	5.24	0.23	12	0.01	24357.00	545220.00	162300	20230307	-21.38	121100	20231031	5.37	162300	-21.38	20230307	121100	5.37	20231031	162300	-21.38	20230307	121100	5.37	20231031	0.88	N	001130	5000	84 억	149653	N	N	0	N	N
5	20231130	130116	57	100.00	KOSPI	음식료품	N	N	N	N		N	127900	300	2	0.24	17360100	136	27.87	127600	128500	127300	165800	89400	127600	127647.79	8.86	-34	129133	128366	127733	126966	126333	128050	126650	85	38200	5000	91870	100	1	1690000	2162	5.25	0.23	12	0.01	24357.00	545220.00	162300	20230307	-21.20	121100	20231031	5.62	162300	-21.20	20230307	121100	5.62	20231031	162300	-21.20	20230307	121100	5.62	20231031	0.88	N	001130	5000	84 억	149653	N	N	0	N	N
6	20231130	120118	57	100.00	KOSPI	음식료품	N	N	N	N		N	127800	200	2	0.16	8299900	65	13.32	127600	128500	127300	165800	89400	127600	127690.77	8.86	-34	129133	128366	127733	126966	126333	128050	126650	85	38200	5000	91870	100	1	1690000	2160	5.25	0.23	12	0.00	24357.00	545220.00	162300	20230307	-21.26	121100	20231031	5.53	162300	-21.26	20230307	121100	5.53	20231031	162300	-21.26	20230307	121100	5.53	20231031	0.88	N	001130	5000	84 억	149653	N	N	0	N	N
7	20231130	110116	57	100.00	KOSPI	음식료품	N	N	N	N		N	127500	-100	5	-0.08	6511200	51	10.45	127600	128500	127300	165800	89400	127600	127670.59	8.86	-27	129133	128366	127733	126966	126333	128050	126650	85	38200	5000	91870	100	1	1690000	2155	5.23	0.23	12	0.00	24357.00	545220.00	162300	20230307	-21.44	121100	20231031	5.28	162300	-21.44	20230307	121100	5.28	20231031	162300	-21.44	20230307	121100	5.28	20231031	0.88	N	001130	5000	84 억	149653	N	N	0	N	N
8	20231130	100117	57	100.00	KOSPI	음식료품	N	N	N	N		N	127300	-300	5	-0.24	4342400	34	6.97	127600	128500	127300	165800	89400	127600	127717.65	8.86	-13	129133	128366	127733	126966	126333	128050	126650	85	38200	5000	91870	100	1	1690000	2151	5.23	0.23	12	0.00	24357.00	545220.00	162300	20230307	-21.57	121100	20231031	5.12	162300	-21.57	20230307	121100	5.12	20231031	162300	-21.57	20230307	121100	5.12	20231031	0.88	N	001130	5000	84 억	149653	N	N	0	N	N
9	20231130	090117	57	100.00	KOSPI	음식료품	N	N	N	N		N	127600	0	3	0.00	1658800	13	2.66	127600	127600	127600	165800	89400	127600	127600.00	8.86	0	129133	128366	127733	126966	126333	128050	126650	85	38200	5000	91870	100	1	1690000	2156	5.24	0.23	12	0.00	24357.00	545220.00	162300	20230307	-21.38	121100	20231031	5.37	162300	-21.38	20230307	121100	5.37	20231031	162300	-21.38	20230307	121100	5.37	20231031	0.88	N	001130	5000	84 억	149653	N	N	0	N	N
10	20231129	160116	57	100.00	KOSPI	음식료품	N	N	N	N		N	127600	-700	5	-0.55	62319000	488	71.14	128300	128500	127100	166700	89900	128300	127702.87	8.86	-83	129300	128800	128200	127700	127100	129050	127950	85	38400	5000	92370	100	1	1690000	2156	5.24	0.23	12	0.03	24357.00	545220.00	162300	20230307	-21.38	121100	20231031	5.37	162300	-21.38	20230307	121100	5.37	20231031	162300	-21.38	20230307	121100	5.37	20231031	0.89	N	001130	5000	84 억	149722	N	N	0	N	N
11	20231129	150117	57	100.00	KOSPI	음식료품	N	N	N	N		N	127900	-400	5	-0.31	41318100	323	47.08	128300	128500	127100	166700	89900	128300	127919.81	8.86	-84	129300	128800	128200	127700	127100	129050	127950	85	38400	5000	92370	100	1	1690000	2162	5.25	0.23	12	0.02	24357.00	545220.00	162300	20230307	-21.20	121100	20231031	5.62	162300	-21.20	20230307	121100	5.62	20231031	162300	-21.20	20230307	121100	5.62	20231031	0.89	N	001130	5000	84 억	149722	N	N	0	N	N
12	20231129	140116	57	100.00	KOSPI	음식료품	N	N	N	N		N	128100	-200	5	-0.16	33384000	261	38.05	128300	128500	127100	166700	89900	128300	127908.05	8.86	-62	129300	128800	128200	127700	127100	129050	127950	85	38400	5000	92370	100	1	1690000	2165	5.26	0.23	12	0.02	24357.00	545220.00	162300	20230307	-21.07	121100	20231031	5.78	162300	-21.07	20230307	121100	5.78	20231031	162300	-21.07	20230307	121100	5.78	20231031	0.89	N	001130	5000	84 억	149722	N	N	0	N	N
13	20231129	130118	57	100.00	KOSPI	음식료품	N	N	N	N		N	128400	100	2	0.08	25689300	201	29.30	128300	128500	127100	166700	89900	128300	127807.46	8.86	-33	129300	128800	128200	127700	127100	129050	127950	85	38400	5000	92370	100	1	1690000	2170	5.27	0.24	12	0.01	24357.00	545220.00	162300	20230307	-20.89	121100	20231031	6.03	162300	-20.89	20230307	121100	6.03	20231031	162300	-20.89	20230307	121100	6.03	20231031	0.89	N	001130	5000	84 억	149722	N	N	0	N	N
14	20231129	120117	57	100.00	KOSPI	음식료품	N	N	N	N		N	128200	-100	5	-0.08	20304500	159	23.18	128300	128500	127100	166700	89900	128300	127701.26	8.86	-29	129300	128800	128200	127700	127100	129050	127950	85	38400	5000	92370	100	1	1690000	2167	5.26	0.24	12	0.01	24357.00	545220.00	162300	20230307	-21.01	121100	20231031	5.86	162300	-21.01	20230307	121100	5.86	20231031	162300	-21.01	20230307	121100	5.86	20231031	0.89	N	001130	5000	84 억	149722	N	N	0	N	N
15	20231129	110116	57	100.00	KOSPI	음식료품	N	N	N	N		N	128100	-200	5	-0.16	14275600	112	16.33	128300	128300	127100	166700	89900	128300	127460.71	8.86	-15	129300	128800	128200	127700	127100	129050	127950	85	38400	5000	92370	100	1	1690000	2165	5.26	0.23	12	0.01	24357.00	545220.00	162300	20230307	-21.07	121100	20231031	5.78	162300	-21.07	20230307	121100	5.78	20231031	162300	-21.07	20230307	121100	5.78	20231031	0.89	N	001130	5000	84 억	149722	N	N	0	N	N
16	20231129	100116	57	100.00	KOSPI	음식료품	N	N	N	N		N	127200	-1100	5	-0.86	10949100	86	12.54	128300	128300	127100	166700	89900	128300	127315.12	8.86	-9	129300	128800	128200	127700	127100	129050	127950	85	38400	5000	92370	100	1	1690000	2150	5.22	0.23	12	0.01	24357.00	545220.00	162300	20230307	-21.63	121100	20231031	5.04	162300	-21.63	20230307	121100	5.04	20231031	162300	-21.63	20230307	121100	5.04	20231031	0.89	N	001130	5000	84 억	149722	N	N	0	N	N
17	20231129	090116	57	100.00	KOSPI	음식료품	N	N	N	N		N	128300	0	3	0.00	769800	6	0.87	128300	128300	128300	166700	89900	128300	128300.00	8.86	-4	129300	128800	128200	127700	127100	129050	127950	85	38400	5000	92370	100	1	1690000	2168	5.27	0.24	12	0.00	24357.00	545220.00	162300	20230307	-20.95	121100	20231031	5.95	162300	-20.95	20230307	121100	5.95	20231031	162300	-20.95	20230307	121100	5.95	20231031	0.89	N	001130	5000	84 억	149722	N	N	0	N	N
18	20231128	160117	57	100.00	KOSPI	음식료품	N	N	N	N		N	128300	0	3	0.00	87825300	686	293.16	127700	128700	127600	166700	89900	128300	128025.22	8.86	-21	129700	129000	128300	127600	126900	128650	127250	85	38400	5000	92370	100	1	1690000	2168	5.27	0.24	12	0.04	24357.00	545220.00	162300	20230307	-20.95	121100	20231031	5.95	162300	-20.95	20230307	121100	5.95	20231031	162300	-20.95	20230307	121100	5.95	20231031	0.88	N	001130	5000	84 억	149696	N	N	0	N	N
19	20231128	150114	57	100.00	KOSPI	음식료품	N	N	N	N		N	127900	-400	5	-0.31	86415100	675	288.46	127700	128700	127600	166700	89900	128300	128022.37	8.86	-27	129700	129000	128300	127600	126900	128650	127250	85	38400	5000	92370	100	1	1690000	2162	5.25	0.23	12	0.04	24357.00	545220.00	162300	20230307	-21.20	121100	20231031	5.62	162300	-21.20	20230307	121100	5.62	20231031	162300	-21.20	20230307	121100	5.62	20231031	0.88	N	001130	5000	84 억	149696	N	N	0	N	N
20	20231128	140116	57	100.00	KOSPI	음식료품	N	N	N	N		N	127700	-600	5	-0.47	66288000	518	221.37	127700	128700	127600	166700	89900	128300	127969.11	8.86	-21	129700	129000	128300	127600	126900	128650	127250	85	38400	5000	92370	100	1	1690000	2158	5.24	0.23	12	0.03	24357.00	545220.00	162300	20230307	-21.32	121100	20231031	5.45	162300	-21.32	20230307	121100	5.45	20231031	162300	-21.32	20230307	121100	5.45	20231031	0.88	N	001130	5000	84 억	149696	N	N	0	N	N
21	20231128	130117	57	100.00	KOSPI	음식료품	N	N	N	N		N	127600	-700	5	-0.55	60795800	475	202.99	127700	128700	127600	166700	89900	128300	127991.16	8.86	-1	129700	129000	128300	127600	126900	128650	127250	85	38400	5000	92370	100	1	1690000	2156	5.24	0.23	12	0.03	24357.00	545220.00	162300	20230307	-21.38	121100	20231031	5.37	162300	-21.38	20230307	121100	5.37	20231031	162300	-21.38	20230307	121100	5.37	20231031	0.88	N	001130	5000	84 억	149696	N	N	0	N	N
22	20231128	120116	57	100.00	KOSPI	음식료품	N	N	N	N		N	128100	-200	5	-0.16	36507000	285	121.79	127700	128700	127600	166700	89900	128300	128094.74	8.86	-23	129700	129000	128300	127600	126900	128650	127250	85	38400	5000	92370	100	1	1690000	2165	5.26	0.23	12	0.02	24357.00	545220.00	162300	20230307	-21.07	121100	20231031	5.78	162300	-21.07	20230307	121100	5.78	20231031	162300	-21.07	20230307	121100	5.78	20231031	0.88	N	001130	5000	84 억	149696	N	N	0	N	N
23	20231128	110117	57	100.00	KOSPI	음식료품	N	N	N	N		N	127800	-500	5	-0.39	24687500	193	82.48	127700	128300	127600	166700	89900	128300	127914.51	8.86	-22	129700	129000	128300	127600	126900	128650	127250	85	38400	5000	92370	100	1	1690000	2160	5.25	0.23	12	0.01	24357.00	545220.00	162300	20230307	-21.26	121100	20231031	5.53	162300	-21.26	20230307	121100	5.53	20231031	162300	-21.26	20230307	121100	5.53	20231031	0.88	N	001130	5000	84 억	149696	N	N	0	N	N
24	20231128	100116	57	100.00	KOSPI	음식료품	N	N	N	N		N	128200	-100	5	-0.08	9316800	73	31.20	127700	128200	127600	166700	89900	128300	127627.40	8.86	-1	129700	129000	128300	127600	126900	128650	127250	85	38400	5000	92370	100	1	1690000	2167	5.26	0.24	12	0.00	24357.00	545220.00	162300	20230307	-21.01	121100	20231031	5.86	162300	-21.01	20230307	121100	5.86	20231031	162300	-21.01	20230307	121100	5.86	20231031	0.88	N	001130	5000	84 억	149696	N	N	0	N	N
25	20231128	090116	57	100.00	KOSPI	음식료품	N	N	N	N		N	127700	-600	5	-0.47	510800	4	1.71	127700	127700	127700	166700	89900	128300	127700.00	8.86	0	129700	129000	128300	127600	126900	128650	127250	85	38400	5000	92370	100	1	1690000	2158	5.24	0.23	12	0.00	24357.00	545220.00	162300	20230307	-21.32	121100	20231031	5.45	162300	-21.32	20230307	121100	5.45	20231031	162300	-21.32	20230307	121100	5.45	20231031	0.88	N	001130	5000	84 억	149696	N	N	0	N	N
26	20231127	160117	57	100.00	KOSPI	음식료품	N	N	N	N		N	128300	-700	5	-0.54	29970100	234	35.14	129000	129000	127600	167700	90300	129000	128077.35	8.86	-2	130133	129566	128433	127866	126733	129850	128150	85	38700	5000	92880	100	1	1690000	2168	5.27	0.24	12	0.01	24357.00	545220.00	162300	20230307	-20.95	121100	20231031	5.95	162300	-20.95	20230307	121100	5.95	20231031	162300	-20.95	20230307	121100	5.95	20231031	0.88	N	001130	5000	84 억	149664	N	N	0	N	N
27	20231127	150116	57	100.00	KOSPI	음식료품	N	N	N	N		N	128200	-800	5	-0.62	26251700	205	30.78	129000	129000	127600	167700	90300	129000	128057.07	8.86	-23	130133	129566	128433	127866	126733	129850	128150	85	38700	5000	92880	100	1	1690000	2167	5.26	0.24	12	0.01	24357.00	545220.00	162300	20230307	-21.01	121100	20231031	5.86	162300	-21.01	20230307	121100	5.86	20231031	162300	-21.01	20230307	121100	5.86	20231031	0.88	N	001130	5000	84 억	149664	N	N	0	N	N
28	20231127	140116	57	100.00	KOSPI	음식료품	N	N	N	N		N	128000	-1000	5	-0.78	24585600	192	28.83	129000	129000	127600	167700	90300	129000	128050.00	8.86	-26	130133	129566	128433	127866	126733	129850	128150	85	38700	5000	92880	100	1	1690000	2163	5.26	0.23	12	0.01	24357.00	545220.00	162300	20230307	-21.13	121100	20231031	5.70	162300	-21.13	20230307	121100	5.70	20231031	162300	-21.13	20230307	121100	5.70	20231031	0.88	N	001130	5000	84 억	149664	N	N	0	N	N
29	20231127	130117	57	100.00	KOSPI	음식료품	N	N	N	N		N	128000	-1000	5	-0.78	19725700	154	23.12	129000	129000	127600	167700	90300	129000	128088.96	8.86	-4	130133	129566	128433	127866	126733	129850	128150	85	38700	5000	92880	100	1	1690000	2163	5.26	0.23	12	0.01	24357.00	545220.00	162300	20230307	-21.13	121100	20231031	5.70	162300	-21.13	20230307	121100	5.70	20231031	162300	-21.13	20230307	121100	5.70	20231031	0.88	N	001130	5000	84 억	149664	N	N	0	N	N
30	20231127	120116	57	100.00	KOSPI	음식료품	N	N	N	N		N	128000	-1000	5	-0.78	17678200	138	20.72	129000	129000	127600	167700	90300	129000	128102.90	8.86	5	130133	129566	128433	127866	126733	129850	128150	85	38700	5000	92880	100	1	1690000	2163	5.26	0.23	12	0.01	24357.00	545220.00	162300	20230307	-21.13	121100	20231031	5.70	162300	-21.13	20230307	121100	5.70	20231031	162300	-21.13	20230307	121100	5.70	20231031	0.88	N	001130	5000	84 억	149664	N	N	0	N	N
31	20231127	110116	57	100.00	KOSPI	음식료품	N	N	N	N		N	127900	-1100	5	-0.85	16397200	128	19.22	129000	129000	127600	167700	90300	129000	128103.12	8.86	6	130133	129566	128433	127866	126733	129850	128150	85	38700	5000	92880	100	1	1690000	2162	5.25	0.23	12	0.01	24357.00	545220.00	162300	20230307	-21.20	121100	20231031	5.62	162300	-21.20	20230307	121100	5.62	20231031	162300	-21.20	20230307	121100	5.62	20231031	0.88	N	001130	5000	84 억	149664	N	N	0	N	N
32	20231127	100116	57	100.00	KOSPI	음식료품	N	N	N	N		N	127900	-1100	5	-0.85	8063900	63	9.46	129000	129000	127600	167700	90300	129000	127998.41	8.86	6	130133	129566	128433	127866	126733	129850	128150	85	38700	5000	92880	100	1	1690000	2162	5.25	0.23	12	0.00	24357.00	545220.00	162300	20230307	-21.20	121100	20231031	5.62	162300	-21.20	20230307	121100	5.62	20231031	162300	-21.20	20230307	121100	5.62	20231031	0.88	N	001130	5000	84 억	149664	N	N	0	N	N
33	20231127	090115	57	100.00	KOSPI	음식료품	N	N	N	N		N	129000	0	3	0.00	516000	4	0.60	129000	129000	129000	167700	90300	129000	129000.00	8.86	0	130133	129566	128433	127866	126733	129850	128150	85	38700	5000	92880	100	1	1690000	2180	5.30	0.24	12	0.00	24357.00	545220.00	162300	20230307	-20.52	121100	20231031	6.52	162300	-20.52	20230307	121100	6.52	20231031	162300	-20.52	20230307	121100	6.52	20231031	0.88	N	001130	5000	84 억	149664	N	N	0	N	N
34	20231124	160116	57	100.00	KOSPI	음식료품	N	N	N	N		N	129000	1700	2	1.34	85316500	666	138.46	127300	129000	127300	165400	89200	127300	128102.85	8.86	-32	128966	128132	127666	126832	126366	127900	126600	85	38100	5000	91650	100	1	1690000	2180	5.30	0.24	12	0.04	24357.00	545220.00	162300	20230307	-20.52	121100	20231031	6.52	162300	-20.52	20230307	121100	6.52	20231031	162300	-20.52	20230307	121100	6.52	20231031	0.88	N	001130	5000	84 억	149658	N	N	0	N	N
35	20231124	150117	57	100.00	KOSPI	음식료품	N	N	N	N		N	128300	1000	2	0.79	72693200	568	118.09	127300	128700	127300	165400	89200	127300	127980.99	8.86	-28	128966	128132	127666	126832	126366	127900	126600	85	38100	5000	91650	100	1	1690000	2168	5.27	0.24	12	0.03	24357.00	545220.00	162300	20230307	-20.95	121100	20231031	5.95	162300	-20.95	20230307	121100	5.95	20231031	162300	-20.95	20230307	121100	5.95	20231031	0.88	N	001130	5000	84 억	149658	N	N	0	N	N
36	20231124	140116	57	100.00	KOSPI	음식료품	N	N	N	N		N	128200	900	2	0.71	62147400	486	101.04	127300	128600	127300	165400	89200	127300	127875.31	8.86	-28	128966	128132	127666	126832	126366	127900	126600	85	38100	5000	91650	100	1	1690000	2167	5.26	0.24	12	0.03	24357.00	545220.00	162300	20230307	-21.01	121100	20231031	5.86	162300	-21.01	20230307	121100	5.86	20231031	162300	-21.01	20230307	121100	5.86	20231031	0.88	N	001130	5000	84 억	149658	N	N	0	N	N
37	20231124	130116	57	100.00	KOSPI	음식료품	N	N	N	N		N	128000	700	2	0.55	39450800	309	64.24	127300	128200	127300	165400	89200	127300	127672.49	8.86	-9	128966	128132	127666	126832	126366	127900	126600	85	38100	5000	91650	100	1	1690000	2163	5.26	0.23	12	0.02	24357.00	545220.00	162300	20230307	-21.13	121100	20231031	5.70	162300	-21.13	20230307	121100	5.70	20231031	162300	-21.13	20230307	121100	5.70	20231031	0.88	N	001130	5000	84 억	149658	N	N	0	N	N
38	20231124	120116	57	100.00	KOSPI	음식료품	N	N	N	N		N	127900	600	2	0.47	38810600	304	63.20	127300	128100	127300	165400	89200	127300	127666.45	8.86	-8	128966	128132	127666	126832	126366	127900	126600	85	38100	5000	91650	100	1	1690000	2162	5.25	0.23	12	0.02	24357.00	545220.00	162300	20230307	-21.20	121100	20231031	5.62	162300	-21.20	20230307	121100	5.62	20231031	162300	-21.20	20230307	121100	5.62	20231031	0.88	N	001130	5000	84 억	149658	N	N	0	N	N
39	20231124	110117	57	100.00	KOSPI	음식료품	N	N	N	N		N	127600	300	2	0.24	34973700	274	56.96	127300	128100	127300	165400	89200	127300	127641.24	8.86	8	128966	128132	127666	126832	126366	127900	126600	85	38100	5000	91650	100	1	1690000	2156	5.24	0.23	12	0.02	24357.00	545220.00	162300	20230307	-21.38	121100	20231031	5.37	162300	-21.38	20230307	121100	5.37	20231031	162300	-21.38	20230307	121100	5.37	20231031	0.88	N	001130	5000	84 억	149658	N	N	0	N	N
40	20231124	100116	57	100.00	KOSPI	음식료품	N	N	N	N		N	127900	600	2	0.47	34208100	268	55.72	127300	128100	127300	165400	89200	127300	127642.16	8.86	8	128966	128132	127666	126832	126366	127900	126600	85	38100	5000	91650	100	1	1690000	2162	5.25	0.23	12	0.02	24357.00	545220.00	162300	20230307	-21.20	121100	20231031	5.62	162300	-21.20	20230307	121100	5.62	20231031	162300	-21.20	20230307	121100	5.62	20231031	0.88	N	001130	5000	84 억	149658	N	N	0	N	N
41	20231124	090115	57	100.00	KOSPI	음식료품	N	N	N	N		N	127300	0	3	0.00	0	0	0.00	0	0	0	165400	89200	127300	0.00	8.86	0	128966	128132	127666	126832	126366	127900	126600	85	38100	5000	91650	100	1	1690000	2151	5.23	0.23	12	0.00	24357.00	545220.00	162300	20230307	-21.57	121100	20231031	5.12	162300	-21.57	20230307	121100	5.12	20231031	162300	-21.57	20230307	121100	5.12	20231031	0.88	N	001130	5000	84 억	149658	N	N	0	N	N
42	20231123	160115	57	100.00	KOSPI	음식료품	N	N	N	N		N	127300	-1100	5	-0.86	61384000	481	134.36	128400	128500	127200	166900	89900	128400	127617.46	8.86	-35	129333	128866	128033	127566	126733	129100	127800	85	38500	5000	92440	100	1	1690000	2151	5.23	0.23	12	0.03	24357.00	545220.00	162300	20230307	-21.57	121100	20231031	5.12	162300	-21.57	20230307	121100	5.12	20231031	162300	-21.57	20230307	121100	5.12	20231031	0.87	N	001130	5000	84 억	149679	N	N	0	N	N
43	20231123	150116	57	100.00	KOSPI	음식료품	N	N	N	N		N	127700	-700	5	-0.55	45196500	354	98.88	128400	128500	127200	166900	89900	128400	127673.73	8.86	-18	129333	128866	128033	127566	126733	129100	127800	85	38500	5000	92440	100	1	1690000	2158	5.24	0.23	12	0.02	24357.00	545220.00	162300	20230307	-21.32	121100	20231031	5.45	162300	-21.32	20230307	121100	5.45	20231031	162300	-21.32	20230307	121100	5.45	20231031	0.87	N	001130	5000	84 억	149679	N	N	0	N	N
44	20231123	140116	57	100.00	KOSPI	음식료품	N	N	N	N		N	127600	-800	5	-0.62	44685700	350	97.77	128400	128500	127200	166900	89900	128400	127673.43	8.86	-18	129333	128866	128033	127566	126733	129100	127800	85	38500	5000	92440	100	1	1690000	2156	5.24	0.23	12	0.02	24357.00	545220.00	162300	20230307	-21.38	121100	20231031	5.37	162300	-21.38	20230307	121100	5.37	20231031	162300	-21.38	20230307	121100	5.37	20231031	0.87	N	001130	5000	84 억	149679	N	N	0	N	N
45	20231123	130116	57	100.00	KOSPI	음식료품	N	N	N	N		N	127700	-700	5	-0.55	40730000	319	89.11	128400	128500	127200	166900	89900	128400	127680.25	8.86	-8	129333	128866	128033	127566	126733	129100	127800	85	38500	5000	92440	100	1	1690000	2158	5.24	0.23	12	0.02	24357.00	545220.00	162300	20230307	-21.32	121100	20231031	5.45	162300	-21.32	20230307	121100	5.45	20231031	162300	-21.32	20230307	121100	5.45	20231031	0.87	N	001130	5000	84 억	149679	N	N	0	N	N
46	20231123	120116	57	100.00	KOSPI	음식료품	N	N	N	N		N	127400	-1000	5	-0.78	30669700	240	67.04	128400	128500	127400	166900	89900	128400	127790.42	8.86	-8	129333	128866	128033	127566	126733	129100	127800	85	38500	5000	92440	100	1	1690000	2153	5.23	0.23	12	0.01	24357.00	545220.00	162300	20230307	-21.50	121100	20231031	5.20	162300	-21.50	20230307	121100	5.20	20231031	162300	-21.50	20230307	121100	5.20	20231031	0.87	N	001130	5000	84 억	149679	N	N	0	N	N
47	20231123	110115	57	100.00	KOSPI	음식료품	N	N	N	N		N	127700	-700	5	-0.55	12169200	95	26.54	128400	128500	127700	166900	89900	128400	128096.84	8.86	-5	129333	128866	128033	127566	126733	129100	127800	85	38500	5000	92440	100	1	1690000	2158	5.24	0.23	12	0.01	24357.00	545220.00	162300	20230307	-21.32	121100	20231031	5.45	162300	-21.32	20230307	121100	5.45	20231031	162300	-21.32	20230307	121100	5.45	20231031	0.87	N	001130	5000	84 억	149679	N	N	0	N	N
48	20231123	100116	57	100.00	KOSPI	음식료품	N	N	N	N		N	128500	100	2	0.08	3211100	25	6.98	128400	128500	128400	166900	89900	128400	128444.00	8.86	-5	129333	128866	128033	127566	126733	129100	127800	85	38500	5000	92440	100	1	1690000	2172	5.28	0.24	12	0.00	24357.00	545220.00	162300	20230307	-20.83	121100	20231031	6.11	162300	-20.83	20230307	121100	6.11	20231031	162300	-20.83	20230307	121100	6.11	20231031	0.87	N	001130	5000	84 억	149679	N	N	0	N	N
49	20231123	090116	57	100.00	KOSPI	음식료품	N	N	N	N		N	128500	100	2	0.08	1926100	15	4.19	128400	128500	128400	166900	89900	128400	128406.67	8.86	1	129333	128866	128033	127566	126733	129100	127800	85	38500	5000	92440	100	1	1690000	2172	5.28	0.24	12	0.00	24357.00	545220.00	162300	20230307	-20.83	121100	20231031	6.11	162300	-20.83	20230307	121100	6.11	20231031	162300	-20.83	20230307	121100	6.11	20231031	0.87	N	001130	5000	84 억	149679	N	N	0	N	N
50	20231122	160115	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	128400	800	2	0.63	45664300	357	34.10	127600	128500	127200	165800	89400	127600	127911.20	8.86	-3	130000	128800	127900	126700	125800	128350	126250	85	38200	5000	91870	100	1	1690000	2170	5.27	0.24	12	0.02	24357.00	545220.00	162300	20230307	-20.89	121100	20231031	6.03	162300	-20.89	20230307	121100	6.03	20231031	162300	-20.89	20230307	121100	6.03	20231031	0.88	N	001130	5000	84 억	149680	N	N	0	N	N
51	20231122	150116	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	128100	500	2	0.39	25107600	196	18.72	127600	128500	127200	165800	89400	127600	128100.00	8.86	-3	130000	128800	127900	126700	125800	128350	126250	85	38200	5000	91870	100	1	1690000	2165	5.26	0.23	12	0.01	24357.00	545220.00	162300	20230307	-21.07	121100	20231031	5.78	162300	-21.07	20230307	121100	5.78	20231031	162300	-21.07	20230307	121100	5.78	20231031	0.88	N	001130	5000	84 억	149680	N	N	0	N	N
52	20231122	140115	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	128100	500	2	0.39	23826000	186	17.77	127600	128500	127200	165800	89400	127600	128096.77	8.86	1	130000	128800	127900	126700	125800	128350	126250	85	38200	5000	91870	100	1	1690000	2165	5.26	0.23	12	0.01	24357.00	545220.00	162300	20230307	-21.07	121100	20231031	5.78	162300	-21.07	20230307	121100	5.78	20231031	162300	-21.07	20230307	121100	5.78	20231031	0.88	N	001130	5000	84 억	149680	N	N	0	N	N
53	20231122	130119	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	127900	300	2	0.24	13961600	109	10.41	127600	128500	127200	165800	89400	127600	128088.07	8.86	1	130000	128800	127900	126700	125800	128350	126250	85	38200	5000	91870	100	1	1690000	2162	5.25	0.23	12	0.01	24357.00	545220.00	162300	20230307	-21.20	121100	20231031	5.62	162300	-21.20	20230307	121100	5.62	20231031	162300	-21.20	20230307	121100	5.62	20231031	0.88	N	001130	5000	84 억	149680	N	N	0	N	N
54	20231122	120117	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	127900	300	2	0.24	13577900	106	10.12	127600	128500	127200	165800	89400	127600	128093.40	8.86	1	130000	128800	127900	126700	125800	128350	126250	85	38200	5000	91870	100	1	1690000	2162	5.25	0.23	12	0.01	24357.00	545220.00	162300	20230307	-21.20	121100	20231031	5.62	162300	-21.20	20230307	121100	5.62	20231031	162300	-21.20	20230307	121100	5.62	20231031	0.88	N	001130	5000	84 억	149680	N	N	0	N	N
55	20231122	110117	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	127700	100	2	0.08	12425000	97	9.26	127600	128500	127200	165800	89400	127600	128092.78	8.86	1	130000	128800	127900	126700	125800	128350	126250	85	38200	5000	91870	100	1	1690000	2158	5.24	0.23	12	0.01	24357.00	545220.00	162300	20230307	-21.32	121100	20231031	5.45	162300	-21.32	20230307	121100	5.45	20231031	162300	-21.32	20230307	121100	5.45	20231031	0.88	N	001130	5000	84 억	149680	N	N	0	N	N
56	20231122	100115	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	127400	-200	5	-0.16	2674200	21	2.01	127600	127600	127200	165800	89400	127600	127342.86	8.86	5	130000	128800	127900	126700	125800	128350	126250	85	38200	5000	91870	100	1	1690000	2153	5.23	0.23	12	0.00	24357.00	545220.00	162300	20230307	-21.50	121100	20231031	5.20	162300	-21.50	20230307	121100	5.20	20231031	162300	-21.50	20230307	121100	5.20	20231031	0.88	N	001130	5000	84 억	149680	N	N	0	N	N
57	20231122	090115	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	127600	0	3	0.00	0	0	0.00	0	0	0	165800	89400	127600	0.00	8.86	0	130000	128800	127900	126700	125800	128350	126250	85	38200	5000	91870	100	1	1690000	2156	5.24	0.23	12	0.00	24357.00	545220.00	162300	20230307	-21.38	121100	20231031	5.37	162300	-21.38	20230307	121100	5.37	20231031	162300	-21.38	20230307	121100	5.37	20231031	0.88	N	001130	5000	84 억	149680	N	N	0	N	N
58	20231121	160116	57	100.00	KOSPI	음식료품	N	N	N	N		N	127600	-1500	5	-1.16	134095600	1046	112.35	128700	129100	127000	167800	90400	129100	128199.04	8.85	92	130900	130000	128600	127700	126300	130450	128150	85	38700	5000	92950	100	1	1690000	2156	5.24	0.23	12	0.06	24357.00	545220.00	162300	20230307	-21.38	121100	20231031	5.37	162300	-21.38	20230307	121100	5.37	20231031	162300	-21.38	20230307	121100	5.37	20231031	0.89	N	001130	5000	84 억	149600	N	N	1	N	N
59	20231121	150115	57	100.00	KOSPI	음식료품	N	N	N	N		N	127300	-1800	5	-1.39	129372800	1009	108.38	128700	129100	127000	167800	90400	129100	128218.83	8.85	121	130900	130000	128600	127700	126300	130450	128150	85	38700	5000	92950	100	1	1690000	2151	5.23	0.23	12	0.06	24357.00	545220.00	162300	20230307	-21.57	121100	20231031	5.12	162300	-21.57	20230307	121100	5.12	20231031	162300	-21.57	20230307	121100	5.12	20231031	0.89	N	001130	5000	84 억	149600	N	N	1	N	N
60	20231121	140114	57	100.00	KOSPI	음식료품	N	N	N	N		N	128500	-600	5	-0.46	66536000	517	55.53	128700	129100	128400	167800	90400	129100	128696.32	8.85	20	130900	130000	128600	127700	126300	130450	128150	85	38700	5000	92950	100	1	1690000	2172	5.28	0.24	12	0.03	24357.00	545220.00	162300	20230307	-20.83	121100	20231031	6.11	162300	-20.83	20230307	121100	6.11	20231031	162300	-20.83	20230307	121100	6.11	20231031	0.89	N	001130	5000	84 억	149600	N	N	1	N	N
61	20231121	130115	57	100.00	KOSPI	음식료품	N	N	N	N		N	128600	-500	5	-0.39	60751400	472	50.70	128700	129100	128600	167800	90400	129100	128710.59	8.85	17	130900	130000	128600	127700	126300	130450	128150	85	38700	5000	92950	100	1	1690000	2173	5.28	0.24	12	0.03	24357.00	545220.00	162300	20230307	-20.76	121100	20231031	6.19	162300	-20.76	20230307	121100	6.19	20231031	162300	-20.76	20230307	121100	6.19	20231031	0.89	N	001130	5000	84 억	149600	N	N	1	N	N
62	20231121	120115	57	100.00	KOSPI	음식료품	N	N	N	N		N	128800	-300	5	-0.23	55473500	431	46.29	128700	129100	128600	167800	90400	129100	128708.82	8.85	11	130900	130000	128600	127700	126300	130450	128150	85	38700	5000	92950	100	1	1690000	2177	5.29	0.24	12	0.03	24357.00	545220.00	162300	20230307	-20.64	121100	20231031	6.36	162300	-20.64	20230307	121100	6.36	20231031	162300	-20.64	20230307	121100	6.36	20231031	0.89	N	001130	5000	84 억	149600	N	N	1	N	N
63	20231121	110115	57	100.00	KOSPI	음식료품	N	N	N	N		N	128700	-400	5	-0.31	49166200	382	41.03	128700	129100	128600	167800	90400	129100	128707.33	8.85	8	130900	130000	128600	127700	126300	130450	128150	85	38700	5000	92950	100	1	1690000	2175	5.28	0.24	12	0.02	24357.00	545220.00	162300	20230307	-20.70	121100	20231031	6.28	162300	-20.70	20230307	121100	6.28	20231031	162300	-20.70	20230307	121100	6.28	20231031	0.89	N	001130	5000	84 억	149600	N	N	1	N	N
64	20231121	100114	57	100.00	KOSPI	음식료품	N	N	N	N		N	129100	0	3	0.00	40284700	313	33.62	128700	129100	128600	167800	90400	129100	128705.11	8.85	2	130900	130000	128600	127700	126300	130450	128150	85	38700	5000	92950	100	1	1690000	2182	5.30	0.24	12	0.02	24357.00	545220.00	162300	20230307	-20.46	121100	20231031	6.61	162300	-20.46	20230307	121100	6.61	20231031	162300	-20.46	20230307	121100	6.61	20231031	0.89	N	001130	5000	84 억	149600	N	N	1	N	N
65	20231121	090115	57	100.00	KOSPI	음식료품	N	N	N	N		N	128700	-400	5	-0.31	1544400	12	1.29	128700	128700	128700	167800	90400	129100	128700.00	8.85	0	130900	130000	128600	127700	126300	130450	128150	85	38700	5000	92950	100	1	1690000	2175	5.28	0.24	12	0.00	24357.00	545220.00	162300	20230307	-20.70	121100	20231031	6.28	162300	-20.70	20230307	121100	6.28	20231031	162300	-20.70	20230307	121100	6.28	20231031	0.89	N	001130	5000	84 억	149600	N	N	1	N	N
66	20231120	160115	57	100.00	KOSPI	음식료품	N	N	N	N		N	129100	100	2	0.08	119767800	929	95.09	128500	129500	127200	167700	90300	129000	128921.21	8.85	14	130400	129700	128500	127800	126600	129100	127200	85	38700	5000	92880	100	1	1690000	2182	5.30	0.24	12	0.05	24357.00	545220.00	162300	20230307	-20.46	121100	20231031	6.61	162300	-20.46	20230307	121100	6.61	20231031	162300	-20.46	20230307	121100	6.61	20231031	0.89	N	001130	5000	84 억	149587	N	N	1	N	N
67	20231120	150115	57	100.00	KOSPI	음식료품	N	N	N	N		N	129500	500	2	0.39	113823900	883	90.38	128500	129500	127200	167700	90300	129000	128905.89	8.85	16	130400	129700	128500	127800	126600	129100	127200	85	38700	5000	92880	100	1	1690000	2189	5.32	0.24	12	0.05	24357.00	545220.00	162300	20230307	-20.21	121100	20231031	6.94	162300	-20.21	20230307	121100	6.94	20231031	162300	-20.21	20230307	121100	6.94	20231031	0.89	N	001130	5000	84 억	149587	N	N	0	N	N
68	20231120	140115	57	100.00	KOSPI	음식료품	N	N	N	N		N	129400	400	2	0.31	92761600	720	73.69	128500	129500	127200	167700	90300	129000	128835.56	8.85	20	130400	129700	128500	127800	126600	129100	127200	85	38700	5000	92880	100	1	1690000	2187	5.31	0.24	12	0.04	24357.00	545220.00	162300	20230307	-20.27	121100	20231031	6.85	162300	-20.27	20230307	121100	6.85	20231031	162300	-20.27	20230307	121100	6.85	20231031	0.89	N	001130	5000	84 억	149587	N	N	0	N	N
69	20231120	130115	57	100.00	KOSPI	음식료품	N	N	N	N		N	129400	400	2	0.31	73225300	569	58.24	128500	129500	127200	167700	90300	129000	128691.21	8.85	18	130400	129700	128500	127800	126600	129100	127200	85	38700	5000	92880	100	1	1690000	2187	5.31	0.24	12	0.03	24357.00	545220.00	162300	20230307	-20.27	121100	20231031	6.85	162300	-20.27	20230307	121100	6.85	20231031	162300	-20.27	20230307	121100	6.85	20231031	0.89	N	001130	5000	84 억	149587	N	N	0	N	N
70	20231120	120115	57	100.00	KOSPI	음식료품	N	N	N	N		N	129400	400	2	0.31	53424400	416	42.58	128500	129500	127200	167700	90300	129000	128424.04	8.85	19	130400	129700	128500	127800	126600	129100	127200	85	38700	5000	92880	100	1	1690000	2187	5.31	0.24	12	0.02	24357.00	545220.00	162300	20230307	-20.27	121100	20231031	6.85	162300	-20.27	20230307	121100	6.85	20231031	162300	-20.27	20230307	121100	6.85	20231031	0.89	N	001130	5000	84 억	149587	N	N	0	N	N
71	20231120	110115	57	100.00	KOSPI	음식료품	N	N	N	N		N	129500	500	2	0.39	35197400	275	28.15	128500	129500	127200	167700	90300	129000	127990.55	8.85	21	130400	129700	128500	127800	126600	129100	127200	85	38700	5000	92880	100	1	1690000	2189	5.32	0.24	12	0.02	24357.00	545220.00	162300	20230307	-20.21	121100	20231031	6.94	162300	-20.21	20230307	121100	6.94	20231031	162300	-20.21	20230307	121100	6.94	20231031	0.89	N	001130	5000	84 억	149587	N	N	0	N	N
72	20231120	100115	57	100.00	KOSPI	음식료품	N	N	N	N		N	127800	-1200	5	-0.93	9196700	72	7.37	128500	128500	127400	167700	90300	129000	127731.94	8.85	2	130400	129700	128500	127800	126600	129100	127200	85	38700	5000	92880	100	1	1690000	2160	5.25	0.23	12	0.00	24357.00	545220.00	162300	20230307	-21.26	121100	20231031	5.53	162300	-21.26	20230307	121100	5.53	20231031	162300	-21.26	20230307	121100	5.53	20231031	0.89	N	001130	5000	84 억	149587	N	N	0	N	N
73	20231120	090115	57	100.00	KOSPI	음식료품	N	N	N	N		N	128500	-500	5	-0.39	128500	1	0.10	128500	128500	128500	167700	90300	129000	128500.00	8.85	1	130400	129700	128500	127800	126600	129100	127200	85	38700	5000	92880	100	1	1690000	2172	5.28	0.24	12	0.00	24357.00	545220.00	162300	20230307	-20.83	121100	20231031	6.11	162300	-20.83	20230307	121100	6.11	20231031	162300	-20.83	20230307	121100	6.11	20231031	0.89	N	001130	5000	84 억	149587	N	N	0	N	N
74	20231117	160115	57	100.00	KOSPI	음식료품	N	N	N	N		N	129000	-300	5	-0.23	125254600	977	61.68	129200	129200	127300	168000	90600	129300	128203.28	8.87	-259	131833	130566	128033	126766	124233	131200	127400	85	38700	5000	93090	100	1	1690000	2180	5.30	0.24	12	0.06	24357.00	545220.00	162300	20230307	-20.52	121100	20231031	6.52	162300	-20.52	20230307	121100	6.52	20231031	162300	-20.52	20230307	121100	6.52	20231031	0.90	N	001130	5000	84 억	149833	N	N	0	N	N
75	20231117	150115	57	100.00	KOSPI	음식료품	N	N	N	N		N	129000	-300	5	-0.23	120617800	941	59.41	129200	129200	127300	168000	90600	129300	128180.45	8.87	-253	131833	130566	128033	126766	124233	131200	127400	85	38700	5000	93090	100	1	1690000	2180	5.30	0.24	12	0.06	24357.00	545220.00	162300	20230307	-20.52	121100	20231031	6.52	162300	-20.52	20230307	121100	6.52	20231031	162300	-20.52	20230307	121100	6.52	20231031	0.90	N	001130	5000	84 억	149833	N	N	0	N	N
76	20231117	140115	57	100.00	KOSPI	음식료품	N	N	N	N		N	128500	-800	5	-0.62	106986400	835	52.71	129200	129200	127300	168000	90600	129300	128127.43	8.87	-240	131833	130566	128033	126766	124233	131200	127400	85	38700	5000	93090	100	1	1690000	2172	5.28	0.24	12	0.05	24357.00	545220.00	162300	20230307	-20.83	121100	20231031	6.11	162300	-20.83	20230307	121100	6.11	20231031	162300	-20.83	20230307	121100	6.11	20231031	0.90	N	001130	5000	84 억	149833	N	N	0	N	N
77	20231117	130116	57	100.00	KOSPI	음식료품	N	N	N	N		N	127600	-1700	5	-1.31	72206600	564	35.61	129200	129200	127300	168000	90600	129300	128025.89	8.87	-240	131833	130566	128033	126766	124233	131200	127400	85	38700	5000	93090	100	1	1690000	2156	5.24	0.23	12	0.03	24357.00	545220.00	162300	20230307	-21.38	121100	20231031	5.37	162300	-21.38	20230307	121100	5.37	20231031	162300	-21.38	20230307	121100	5.37	20231031	0.90	N	001130	5000	84 억	149833	N	N	0	N	N
78	20231117	120116	57	100.00	KOSPI	음식료품	N	N	N	N		N	127800	-1500	5	-1.16	41949900	328	20.71	129200	129200	127300	168000	90600	129300	127896.04	8.87	-39	131833	130566	128033	126766	124233	131200	127400	85	38700	5000	93090	100	1	1690000	2160	5.25	0.23	12	0.02	24357.00	545220.00	162300	20230307	-21.26	121100	20231031	5.53	162300	-21.26	20230307	121100	5.53	20231031	162300	-21.26	20230307	121100	5.53	20231031	0.90	N	001130	5000	84 억	149833	N	N	0	N	N
79	20231117	110115	57	100.00	KOSPI	음식료품	N	N	N	N		N	128000	-1300	5	-1.01	17293200	135	8.52	129200	129200	127700	168000	90600	129300	128097.78	8.87	-12	131833	130566	128033	126766	124233	131200	127400	85	38700	5000	93090	100	1	1690000	2163	5.26	0.23	12	0.01	24357.00	545220.00	162300	20230307	-21.13	121100	20231031	5.70	162300	-21.13	20230307	121100	5.70	20231031	162300	-21.13	20230307	121100	5.70	20231031	0.90	N	001130	5000	84 억	149833	N	N	0	N	N
80	20231117	100116	57	100.00	KOSPI	음식료품	N	N	N	N		N	128000	-1300	5	-1.01	8718500	68	4.29	129200	129200	127700	168000	90600	129300	128213.24	8.87	3	131833	130566	128033	126766	124233	131200	127400	85	38700	5000	93090	100	1	1690000	2163	5.26	0.23	12	0.00	24357.00	545220.00	162300	20230307	-21.13	121100	20231031	5.70	162300	-21.13	20230307	121100	5.70	20231031	162300	-21.13	20230307	121100	5.70	20231031	0.90	N	001130	5000	84 억	149833	N	N	0	N	N
81	20231117	090115	57	100.00	KOSPI	음식료품	N	N	N	N		N	129200	-100	5	-0.08	387600	3	0.19	129200	129200	129200	168000	90600	129300	129200.00	8.87	0	131833	130566	128033	126766	124233	131200	127400	85	38700	5000	93090	100	1	1690000	2183	5.30	0.24	12	0.00	24357.00	545220.00	162300	20230307	-20.39	121100	20231031	6.69	162300	-20.39	20230307	121100	6.69	20231031	162300	-20.39	20230307	121100	6.69	20231031	0.90	N	001130	5000	84 억	149833	N	N	0	N	N
82	20231116	160115	57	100.00	KOSPI	음식료품	N	N	N	N		N	129100	0	3	0.00	172369400	1350	42.37	129000	129100	125500	167800	90400	129100	127681.04	8.85	191	133633	131366	126833	124566	120033	132500	125700	85	38700	5000	92950	100	1	1690000	2182	5.30	0.24	12	0.08	24357.00	545220.00	162300	20230307	-20.46	121100	20231031	6.61	162300	-20.46	20230307	121100	6.61	20231031	162300	-20.46	20230307	121100	6.61	20231031	0.89	N	001130	5000	84 억	149497	N	N	0	N	N
83	20231116	150115	57	100.00	KOSPI	음식료품	N	N	N	N		N	127800	-1300	5	-1.01	132424800	1040	32.64	129000	129000	125500	167800	90400	129100	127331.54	8.85	135	133633	131366	126833	124566	120033	132500	125700	85	38700	5000	92950	100	1	1690000	2160	5.25	0.23	12	0.06	24357.00	545220.00	162300	20230307	-21.26	121100	20231031	5.53	162300	-21.26	20230307	121100	5.53	20231031	162300	-21.26	20230307	121100	5.53	20231031	0.89	N	001130	5000	84 억	149497	N	N	0	N	N
84	20231116	140115	57	100.00	KOSPI	음식료품	N	N	N	N		N	126900	-2200	5	-1.70	99207800	781	24.51	129000	129000	125500	167800	90400	129100	127026.63	8.85	121	133633	131366	126833	124566	120033	132500	125700	85	38700	5000	92950	100	1	1690000	2145	5.21	0.23	12	0.05	24357.00	545220.00	162300	20230307	-21.81	121100	20231031	4.79	162300	-21.81	20230307	121100	4.79	20231031	162300	-21.81	20230307	121100	4.79	20231031	0.89	N	001130	5000	84 억	149497	N	N	0	N	N
85	20231116	130115	57	100.00	KOSPI	음식료품	N	N	N	N		N	126800	-2300	5	-1.78	90837900	715	22.44	129000	129000	125500	167800	90400	129100	127046.01	8.85	119	133633	131366	126833	124566	120033	132500	125700	85	38700	5000	92950	100	1	1690000	2143	5.21	0.23	12	0.04	24357.00	545220.00	162300	20230307	-21.87	121100	20231031	4.71	162300	-21.87	20230307	121100	4.71	20231031	162300	-21.87	20230307	121100	4.71	20231031	0.89	N	001130	5000	84 억	149497	N	N	0	N	N
86	20231116	120115	57	100.00	KOSPI	음식료품	N	N	N	N		N	127200	-1900	5	-1.47	84100100	662	20.78	129000	129000	125500	167800	90400	129100	127039.43	8.85	104	133633	131366	126833	124566	120033	132500	125700	85	38700	5000	92950	100	1	1690000	2150	5.22	0.23	12	0.04	24357.00	545220.00	162300	20230307	-21.63	121100	20231031	5.04	162300	-21.63	20230307	121100	5.04	20231031	162300	-21.63	20230307	121100	5.04	20231031	0.89	N	001130	5000	84 억	149497	N	N	0	N	N
87	20231116	110115	57	100.00	KOSPI	음식료품	N	N	N	N		N	126900	-2200	5	-1.70	68393200	538	16.89	129000	129000	125500	167800	90400	129100	127124.91	8.85	46	133633	131366	126833	124566	120033	132500	125700	85	38700	5000	92950	100	1	1690000	2145	5.21	0.23	12	0.03	24357.00	545220.00	162300	20230307	-21.81	121100	20231031	4.79	162300	-21.81	20230307	121100	4.79	20231031	162300	-21.81	20230307	121100	4.79	20231031	0.89	N	001130	5000	84 억	149497	N	N	0	N	N
88	20231116	100115	57	100.00	KOSPI	음식료품	N	N	N	N		N	129000	-100	5	-0.08	3354000	26	0.82	129000	129000	129000	167800	90400	129100	129000.00	8.85	0	133633	131366	126833	124566	120033	132500	125700	85	38700	5000	92950	100	1	1690000	2180	5.30	0.24	12	0.00	24357.00	545220.00	162300	20230307	-20.52	121100	20231031	6.52	162300	-20.52	20230307	121100	6.52	20231031	162300	-20.52	20230307	121100	6.52	20231031	0.89	N	001130	5000	84 억	149497	N	N	0	N	N
89	20231116	090112	57	100.00	KOSPI	음식료품	N	N	N	N		N	129100	0	3	0.00	0	0	0.00	0	0	0	167800	90400	129100	0.00	8.85	0	133633	131366	126833	124566	120033	132500	125700	85	38700	5000	92950	100	1	1690000	2182	5.30	0.24	12	0.00	24357.00	545220.00	162300	20230307	-20.46	121100	20231031	6.61	162300	-20.46	20230307	121100	6.61	20231031	162300	-20.46	20230307	121100	6.61	20231031	0.89	N	001130	5000	84 억	149497	N	N	0	N	N
90	20231115	160114	57	100.00	KOSPI	음식료품	N	N	N	N		N	129100	7000	2	5.73	401755700	3185	872.60	122600	129100	122300	158700	85500	122100	126134.35	8.84	181	122900	122500	122100	121700	121300	122300	121500	85	36600	5000	87910	100	1	1690000	2182	5.30	0.24	12	0.19	24357.00	545220.00	162300	20230307	-20.46	121100	20231031	6.61	162300	-20.46	20230307	121100	6.61	20231031	162300	-20.46	20230307	121100	6.61	20231031	0.89	N	001130	5000	84 억	149319	N	N	1	N	N
91	20231115	150116	57	100.00	KOSPI	음식료품	N	N	N	N		N	125700	3600	2	2.95	236662200	1897	519.73	122600	128000	122300	158700	85500	122100	124756.04	8.84	95	122900	122500	122100	121700	121300	122300	121500	85	36600	5000	87910	100	1	1690000	2124	5.16	0.23	12	0.11	24357.00	545220.00	162300	20230307	-22.55	121100	20231031	3.80	162300	-22.55	20230307	121100	3.80	20231031	162300	-22.55	20230307	121100	3.80	20231031	0.89	N	001130	5000	84 억	149319	N	N	1	N	N
92	20231115	140116	57	100.00	KOSPI	음식료품	N	N	N	N		N	125800	3700	2	3.03	223319400	1791	490.68	122600	128000	122300	158700	85500	122100	124689.78	8.84	83	122900	122500	122100	121700	121300	122300	121500	85	36600	5000	87910	100	1	1690000	2126	5.16	0.23	12	0.11	24357.00	545220.00	162300	20230307	-22.49	121100	20231031	3.88	162300	-22.49	20230307	121100	3.88	20231031	162300	-22.49	20230307	121100	3.88	20231031	0.89	N	001130	5000	84 억	149319	N	N	1	N	N
93	20231115	130115	57	100.00	KOSPI	음식료품	N	N	N	N		N	125200	3100	2	2.54	193943000	1558	426.85	122600	128000	122300	158700	85500	122100	124482.03	8.84	66	122900	122500	122100	121700	121300	122300	121500	85	36600	5000	87910	100	1	1690000	2116	5.14	0.23	12	0.09	24357.00	545220.00	162300	20230307	-22.86	121100	20231031	3.39	162300	-22.86	20230307	121100	3.39	20231031	162300	-22.86	20230307	121100	3.39	20231031	0.89	N	001130	5000	84 억	149319	N	N	1	N	N
94	20231115	120116	57	100.00	KOSPI	음식료품	N	N	N	N		N	124000	1900	2	1.56	102807800	834	228.49	122600	124200	122300	158700	85500	122100	123270.74	8.84	61	122900	122500	122100	121700	121300	122300	121500	85	36600	5000	87910	100	1	1690000	2096	5.09	0.23	12	0.05	24357.00	545220.00	162300	20230307	-23.60	121100	20231031	2.39	162300	-23.60	20230307	121100	2.39	20231031	162300	-23.60	20230307	121100	2.39	20231031	0.89	N	001130	5000	84 억	149319	N	N	1	N	N
95	20231115	110116	57	100.00	KOSPI	음식료품	N	N	N	N		N	123300	1200	2	0.98	78156200	635	173.97	122600	124000	122300	158700	85500	122100	123080.63	8.84	23	122900	122500	122100	121700	121300	122300	121500	85	36600	5000	87910	100	1	1690000	2084	5.06	0.23	12	0.04	24357.00	545220.00	162300	20230307	-24.03	121100	20231031	1.82	162300	-24.03	20230307	121100	1.82	20231031	162300	-24.03	20230307	121100	1.82	20231031	0.89	N	001130	5000	84 억	149319	N	N	1	N	N
96	20231115	100115	57	100.00	KOSPI	음식료품	N	N	N	N		N	122800	700	2	0.57	33594600	274	75.07	122600	123400	122300	158700	85500	122100	122608.03	8.84	24	122900	122500	122100	121700	121300	122300	121500	85	36600	5000	87910	100	1	1690000	2075	5.04	0.23	12	0.02	24357.00	545220.00	162300	20230307	-24.34	121100	20231031	1.40	162300	-24.34	20230307	121100	1.40	20231031	162300	-24.34	20230307	121100	1.40	20231031	0.89	N	001130	5000	84 억	149319	N	N	1	N	N
97	20231115	090115	57	100.00	KOSPI	음식료품	N	N	N	N		N	122800	700	2	0.57	2085400	17	4.66	122600	122800	122600	158700	85500	122100	122670.59	8.84	4	122900	122500	122100	121700	121300	122300	121500	85	36600	5000	87910	100	1	1690000	2075	5.04	0.23	12	0.00	24357.00	545220.00	162300	20230307	-24.34	121100	20231031	1.40	162300	-24.34	20230307	121100	1.40	20231031	162300	-24.34	20230307	121100	1.40	20231031	0.89	N	001130	5000	84 억	149319	N	N	1	N	N
98	20231114	160116	57	100.00	KOSPI	음식료품	N	N	N	N		N	122100	500	2	0.41	44568300	365	26.76	122300	122500	121700	158000	85200	121600	122104.93	8.83	15	124533	123066	122333	120866	120133	122700	120500	85	36400	5000	87550	100	1	1690000	2063	5.01	0.22	12	0.02	24357.00	545220.00	162300	20230307	-24.77	121100	20231031	0.83	162300	-24.77	20230307	121100	0.83	20231031	162300	-24.77	20230307	121100	0.83	20231031	0.90	N	001130	5000	84 억	149301	N	N	1	N	N
99	20231114	150115	57	100.00	KOSPI	음식료품	N	N	N	N		N	122500	900	2	0.74	42125400	345	25.29	122300	122500	121700	158000	85200	121600	122102.61	8.83	14	124533	123066	122333	120866	120133	122700	120500	85	36400	5000	87550	100	1	1690000	2070	5.03	0.22	12	0.02	24357.00	545220.00	162300	20230307	-24.52	121100	20231031	1.16	162300	-24.52	20230307	121100	1.16	20231031	162300	-24.52	20230307	121100	1.16	20231031	0.90	N	001130	5000	84 억	149301	N	N	2	N	N
100	20231114	140115	57	100.00	KOSPI	음식료품	N	N	N	N		N	122200	600	2	0.49	24920500	204	14.96	122300	122400	121900	158000	85200	121600	122159.31	8.83	1	124533	123066	122333	120866	120133	122700	120500	85	36400	5000	87550	100	1	1690000	2065	5.02	0.22	12	0.01	24357.00	545220.00	162300	20230307	-24.71	121100	20231031	0.91	162300	-24.71	20230307	121100	0.91	20231031	162300	-24.71	20230307	121100	0.91	20231031	0.90	N	001130	5000	84 억	149301	N	N	2	N	N
101	20231114	130115	57	100.00	KOSPI	음식료품	N	N	N	N		N	122100	500	2	0.41	18697300	153	11.22	122300	122400	121900	158000	85200	121600	122204.58	8.83	-2	124533	123066	122333	120866	120133	122700	120500	85	36400	5000	87550	100	1	1690000	2063	5.01	0.22	12	0.01	24357.00	545220.00	162300	20230307	-24.77	121100	20231031	0.83	162300	-24.77	20230307	121100	0.83	20231031	162300	-24.77	20230307	121100	0.83	20231031	0.90	N	001130	5000	84 억	149301	N	N	2	N	N
102	20231114	120115	57	100.00	KOSPI	음식료품	N	N	N	N		N	122300	700	2	0.58	11370000	93	6.82	122300	122400	121900	158000	85200	121600	122258.06	8.83	-2	124533	123066	122333	120866	120133	122700	120500	85	36400	5000	87550	100	1	1690000	2067	5.02	0.22	12	0.01	24357.00	545220.00	162300	20230307	-24.65	121100	20231031	0.99	162300	-24.65	20230307	121100	0.99	20231031	162300	-24.65	20230307	121100	0.99	20231031	0.90	N	001130	5000	84 억	149301	N	N	2	N	N
103	20231114	110115	57	100.00	KOSPI	음식료품	N	N	N	N		N	122300	700	2	0.58	5011700	41	3.01	122300	122400	121900	158000	85200	121600	122236.59	8.83	-1	124533	123066	122333	120866	120133	122700	120500	85	36400	5000	87550	100	1	1690000	2067	5.02	0.22	12	0.00	24357.00	545220.00	162300	20230307	-24.65	121100	20231031	0.99	162300	-24.65	20230307	121100	0.99	20231031	162300	-24.65	20230307	121100	0.99	20231031	0.90	N	001130	5000	84 억	149301	N	N	2	N	N
104	20231114	100115	57	100.00	KOSPI	음식료품	N	N	N	N		N	122100	500	2	0.41	977000	8	0.59	122300	122300	121900	158000	85200	121600	122125.00	8.83	0	124533	123066	122333	120866	120133	122700	120500	85	36400	5000	87550	100	1	1690000	2063	5.01	0.22	12	0.00	24357.00	545220.00	162300	20230307	-24.77	121100	20231031	0.83	162300	-24.77	20230307	121100	0.83	20231031	162300	-24.77	20230307	121100	0.83	20231031	0.90	N	001130	5000	84 억	149301	N	N	2	N	N
105	20231114	090115	57	100.00	KOSPI	음식료품	N	N	N	N		N	122300	700	2	0.58	244600	2	0.15	122300	122300	122300	158000	85200	121600	122300.00	8.83	0	124533	123066	122333	120866	120133	122700	120500	85	36400	5000	87550	100	1	1690000	2067	5.02	0.22	12	0.00	24357.00	545220.00	162300	20230307	-24.65	121100	20231031	0.99	162300	-24.65	20230307	121100	0.99	20231031	162300	-24.65	20230307	121100	0.99	20231031	0.90	N	001130	5000	84 억	149301	N	N	2	N	N
106	20231113	160116	57	100.00	KOSPI	음식료품	N	N	N	N		N	121600	-2200	5	-1.78	166336500	1364	354.29	123400	123800	121600	160900	86700	123800	121947.58	8.84	-742	125066	124432	123366	122732	121666	123900	122200	85	37100	5000	89130	100	1	1690000	2055	4.99	0.22	12	0.08	24357.00	545220.00	162300	20230307	-25.08	121100	20231031	0.41	162300	-25.08	20230307	121100	0.41	20231031	162300	-25.08	20230307	121100	0.41	20231031	0.90	N	001130	5000	84 억	149336	N	N	2	N	N
107	20231113	150115	57	100.00	KOSPI	음식료품	N	N	N	N		N	121700	-2100	5	-1.70	143340900	1175	305.19	123400	123800	121600	160900	86700	123800	121992.26	8.84	-685	125066	124432	123366	122732	121666	123900	122200	85	37100	5000	89130	100	1	1690000	2057	5.00	0.22	12	0.07	24357.00	545220.00	162300	20230307	-25.02	121100	20231031	0.50	162300	-25.02	20230307	121100	0.50	20231031	162300	-25.02	20230307	121100	0.50	20231031	0.90	N	001130	5000	84 억	149336	N	N	3	N	N
108	20231113	140115	57	100.00	KOSPI	음식료품	N	N	N	N		N	121700	-2100	5	-1.70	120574700	988	256.62	123400	123800	121600	160900	86700	123800	122039.17	8.84	-511	125066	124432	123366	122732	121666	123900	122200	85	37100	5000	89130	100	1	1690000	2057	5.00	0.22	12	0.06	24357.00	545220.00	162300	20230307	-25.02	121100	20231031	0.50	162300	-25.02	20230307	121100	0.50	20231031	162300	-25.02	20230307	121100	0.50	20231031	0.90	N	001130	5000	84 억	149336	N	N	3	N	N
109	20231113	130115	57	100.00	KOSPI	음식료품	N	N	N	N		N	121700	-2100	5	-1.70	97444500	798	207.27	123400	123800	121700	160900	86700	123800	122110.90	8.84	-338	125066	124432	123366	122732	121666	123900	122200	85	37100	5000	89130	100	1	1690000	2057	5.00	0.22	12	0.05	24357.00	545220.00	162300	20230307	-25.02	121100	20231031	0.50	162300	-25.02	20230307	121100	0.50	20231031	162300	-25.02	20230307	121100	0.50	20231031	0.90	N	001130	5000	84 억	149336	N	N	3	N	N
110	20231113	120114	57	100.00	KOSPI	음식료품	N	N	N	N		N	122000	-1800	5	-1.45	56521500	462	120.00	123400	123800	122000	160900	86700	123800	122340.91	8.84	-177	125066	124432	123366	122732	121666	123900	122200	85	37100	5000	89130	100	1	1690000	2062	5.01	0.22	12	0.03	24357.00	545220.00	162300	20230307	-24.83	121100	20231031	0.74	162300	-24.83	20230307	121100	0.74	20231031	162300	-24.83	20230307	121100	0.74	20231031	0.90	N	001130	5000	84 억	149336	N	N	3	N	N
111	20231113	110114	57	100.00	KOSPI	음식료품	N	N	N	N		N	122600	-1200	5	-0.97	12676300	103	26.75	123400	123800	122600	160900	86700	123800	123070.87	8.84	-38	125066	124432	123366	122732	121666	123900	122200	85	37100	5000	89130	100	1	1690000	2072	5.03	0.22	12	0.01	24357.00	545220.00	162300	20230307	-24.46	121100	20231031	1.24	162300	-24.46	20230307	121100	1.24	20231031	162300	-24.46	20230307	121100	1.24	20231031	0.90	N	001130	5000	84 억	149336	N	N	3	N	N
112	20231113	100115	57	100.00	KOSPI	음식료품	N	N	N	N		N	123400	-400	5	-0.32	3214200	26	6.75	123400	123800	123400	160900	86700	123800	123623.08	8.84	-3	125066	124432	123366	122732	121666	123900	122200	85	37100	5000	89130	100	1	1690000	2085	5.07	0.23	12	0.00	24357.00	545220.00	162300	20230307	-23.97	121100	20231031	1.90	162300	-23.97	20230307	121100	1.90	20231031	162300	-23.97	20230307	121100	1.90	20231031	0.90	N	001130	5000	84 억	149336	N	N	3	N	N
113	20231113	090114	57	100.00	KOSPI	음식료품	N	N	N	N		N	123800	0	3	0.00	0	0	0.00	0	0	0	160900	86700	123800	0.00	8.84	0	125066	124432	123366	122732	121666	123900	122200	85	37100	5000	89130	100	1	1690000	2092	5.08	0.23	12	0.00	24357.00	545220.00	162300	20230307	-23.72	121100	20231031	2.23	162300	-23.72	20230307	121100	2.23	20231031	162300	-23.72	20230307	121100	2.23	20231031	0.90	N	001130	5000	84 억	149336	N	N	3	N	N
114	20231110	160115	57	100.00	KOSPI	음식료품	N	N	N	N		N	123800	-200	5	-0.16	47312800	385	107.54	124000	124000	122300	161200	86800	124000	122890.39	8.83	62	125400	124700	124000	123300	122600	125050	123650	85	37200	5000	89280	100	1	1690000	2092	5.08	0.23	12	0.02	24357.00	545220.00	162300	20230307	-23.72	121100	20231031	2.23	162300	-23.72	20230307	121100	2.23	20231031	162300	-23.72	20230307	121100	2.23	20231031	0.89	N	001130	5000	84 억	149285	N	N	3	N	N
115	20231110	150116	57	100.00	KOSPI	음식료품	N	N	N	N		N	123600	-400	5	-0.32	41869600	341	95.25	124000	124000	122300	161200	86800	124000	122784.75	8.83	28	125400	124700	124000	123300	122600	125050	123650	85	37200	5000	89280	100	1	1690000	2089	5.07	0.23	12	0.02	24357.00	545220.00	162300	20230307	-23.84	121100	20231031	2.06	162300	-23.84	20230307	121100	2.06	20231031	162300	-23.84	20230307	121100	2.06	20231031	0.89	N	001130	5000	84 억	149285	N	N	1	N	N
116	20231110	140115	57	100.00	KOSPI	음식료품	N	N	N	N		N	122900	-1100	5	-0.89	35478100	289	80.73	124000	124000	122300	161200	86800	124000	122761.59	8.83	23	125400	124700	124000	123300	122600	125050	123650	85	37200	5000	89280	100	1	1690000	2077	5.05	0.23	12	0.02	24357.00	545220.00	162300	20230307	-24.28	121100	20231031	1.49	162300	-24.28	20230307	121100	1.49	20231031	162300	-24.28	20230307	121100	1.49	20231031	0.89	N	001130	5000	84 억	149285	N	N	1	N	N
117	20231110	130116	57	100.00	KOSPI	음식료품	N	N	N	N		N	122900	-1100	5	-0.89	29686300	242	67.60	124000	124000	122300	161200	86800	124000	122670.66	8.83	46	125400	124700	124000	123300	122600	125050	123650	85	37200	5000	89280	100	1	1690000	2077	5.05	0.23	12	0.01	24357.00	545220.00	162300	20230307	-24.28	121100	20231031	1.49	162300	-24.28	20230307	121100	1.49	20231031	162300	-24.28	20230307	121100	1.49	20231031	0.89	N	001130	5000	84 억	149285	N	N	1	N	N
118	20231110	120114	57	100.00	KOSPI	음식료품	N	N	N	N		N	122300	-1700	5	-1.37	26500700	216	60.34	124000	124000	122300	161200	86800	124000	122688.43	8.83	46	125400	124700	124000	123300	122600	125050	123650	85	37200	5000	89280	100	1	1690000	2067	5.02	0.22	12	0.01	24357.00	545220.00	162300	20230307	-24.65	121100	20231031	0.99	162300	-24.65	20230307	121100	0.99	20231031	162300	-24.65	20230307	121100	0.99	20231031	0.89	N	001130	5000	84 억	149285	N	N	1	N	N
119	20231110	110116	57	100.00	KOSPI	음식료품	N	N	N	N		N	122700	-1300	5	-1.05	7261700	59	16.48	124000	124000	122600	161200	86800	124000	123079.66	8.83	-6	125400	124700	124000	123300	122600	125050	123650	85	37200	5000	89280	100	1	1690000	2074	5.04	0.23	12	0.00	24357.00	545220.00	162300	20230307	-24.40	121100	20231031	1.32	162300	-24.40	20230307	121100	1.32	20231031	162300	-24.40	20230307	121100	1.32	20231031	0.89	N	001130	5000	84 억	149285	N	N	1	N	N
120	20231110	100116	57	100.00	KOSPI	음식료품	N	N	N	N		N	123800	-200	5	-0.16	2229200	18	5.03	124000	124000	123000	161200	86800	124000	123844.44	8.83	-11	125400	124700	124000	123300	122600	125050	123650	85	37200	5000	89280	100	1	1690000	2092	5.08	0.23	12	0.00	24357.00	545220.00	162300	20230307	-23.72	121100	20231031	2.23	162300	-23.72	20230307	121100	2.23	20231031	162300	-23.72	20230307	121100	2.23	20231031	0.89	N	001130	5000	84 억	149285	N	N	1	N	N
121	20231110	090114	57	100.00	KOSPI	음식료품	N	N	N	N		N	124000	0	3	0.00	248000	2	0.56	124000	124000	124000	161200	86800	124000	124000.00	8.83	0	125400	124700	124000	123300	122600	125050	123650	85	37200	5000	89280	100	1	1690000	2096	5.09	0.23	12	0.00	24357.00	545220.00	162300	20230307	-23.60	121100	20231031	2.39	162300	-23.60	20230307	121100	2.39	20231031	162300	-23.60	20230307	121100	2.39	20231031	0.89	N	001130	5000	84 억	149285	N	N	1	N	N
122	20231109	160114	57	100.00	KOSPI	음식료품	N	N	N	N		N	124000	1100	2	0.90	44279000	358	49.18	123400	124700	123300	159700	86100	122900	123684.36	8.83	-9	125966	124432	123266	121732	120566	123850	121150	85	36800	5000	88480	100	1	1690000	2096	5.09	0.23	12	0.02	24357.00	545220.00	162300	20230307	-23.60	121100	20231031	2.39	162300	-23.60	20230307	121100	2.39	20231031	162300	-23.60	20230307	121100	2.39	20231031	0.89	N	001130	5000	84 억	149277	N	N	1	N	N
123	20231109	150115	57	100.00	KOSPI	음식료품	N	N	N	N		N	124000	1100	2	0.90	42788200	346	47.53	123400	124700	123300	159700	86100	122900	123665.32	8.83	-11	125966	124432	123266	121732	120566	123850	121150	85	36800	5000	88480	100	1	1690000	2096	5.09	0.23	12	0.02	24357.00	545220.00	162300	20230307	-23.60	121100	20231031	2.39	162300	-23.60	20230307	121100	2.39	20231031	162300	-23.60	20230307	121100	2.39	20231031	0.89	N	001130	5000	84 억	149277	N	N	0	N	N
124	20231109	140114	57	100.00	KOSPI	음식료품	N	N	N	N		N	123800	900	2	0.73	33358000	270	37.09	123400	124500	123300	159700	86100	122900	123548.15	8.83	-20	125966	124432	123266	121732	120566	123850	121150	85	36800	5000	88480	100	1	1690000	2092	5.08	0.23	12	0.02	24357.00	545220.00	162300	20230307	-23.72	121100	20231031	2.23	162300	-23.72	20230307	121100	2.23	20231031	162300	-23.72	20230307	121100	2.23	20231031	0.89	N	001130	5000	84 억	149277	N	N	0	N	N
125	20231109	130114	57	100.00	KOSPI	음식료품	N	N	N	N		N	123400	500	2	0.41	22960900	186	25.55	123400	123600	123300	159700	86100	122900	123445.70	8.83	-25	125966	124432	123266	121732	120566	123850	121150	85	36800	5000	88480	100	1	1690000	2085	5.07	0.23	12	0.01	24357.00	545220.00	162300	20230307	-23.97	121100	20231031	1.90	162300	-23.97	20230307	121100	1.90	20231031	162300	-23.97	20230307	121100	1.90	20231031	0.89	N	001130	5000	84 억	149277	N	N	0	N	N
126	20231109	120114	57	100.00	KOSPI	음식료품	N	N	N	N		N	123400	500	2	0.41	19998800	162	22.25	123400	123600	123300	159700	86100	122900	123449.38	8.83	-29	125966	124432	123266	121732	120566	123850	121150	85	36800	5000	88480	100	1	1690000	2085	5.07	0.23	12	0.01	24357.00	545220.00	162300	20230307	-23.97	121100	20231031	1.90	162300	-23.97	20230307	121100	1.90	20231031	162300	-23.97	20230307	121100	1.90	20231031	0.89	N	001130	5000	84 억	149277	N	N	0	N	N
127	20231109	110114	57	100.00	KOSPI	음식료품	N	N	N	N		N	123500	600	2	0.49	15925200	129	17.72	123400	123600	123300	159700	86100	122900	123451.16	8.83	-29	125966	124432	123266	121732	120566	123850	121150	85	36800	5000	88480	100	1	1690000	2087	5.07	0.23	12	0.01	24357.00	545220.00	162300	20230307	-23.91	121100	20231031	1.98	162300	-23.91	20230307	121100	1.98	20231031	162300	-23.91	20230307	121100	1.98	20231031	0.89	N	001130	5000	84 억	149277	N	N	0	N	N
128	20231109	100114	57	100.00	KOSPI	음식료품	N	N	N	N		N	123500	600	2	0.49	7157600	58	7.97	123400	123500	123300	159700	86100	122900	123406.90	8.83	-23	125966	124432	123266	121732	120566	123850	121150	85	36800	5000	88480	100	1	1690000	2087	5.07	0.23	12	0.00	24357.00	545220.00	162300	20230307	-23.91	121100	20231031	1.98	162300	-23.91	20230307	121100	1.98	20231031	162300	-23.91	20230307	121100	1.98	20231031	0.89	N	001130	5000	84 억	149277	N	N	0	N	N
129	20231109	090114	57	100.00	KOSPI	음식료품	N	N	N	N		N	123400	500	2	0.41	493600	4	0.55	123400	123400	123400	159700	86100	122900	123400.00	8.83	0	125966	124432	123266	121732	120566	123850	121150	85	36800	5000	88480	100	1	1690000	2085	5.07	0.23	12	0.00	24357.00	545220.00	162300	20230307	-23.97	121100	20231031	1.90	162300	-23.97	20230307	121100	1.90	20231031	162300	-23.97	20230307	121100	1.90	20231031	0.89	N	001130	5000	84 억	149277	N	N	0	N	N
130	20231108	160114	57	100.00	KOSPI	음식료품	N	N	N	N		N	122900	-1900	5	-1.52	89605100	728	98.91	124800	124800	122100	162200	87400	124800	123083.93	8.83	-18	126466	125632	124166	123332	121866	126050	123750	85	37400	5000	89850	100	1	1690000	2077	5.05	0.23	12	0.04	24357.00	545220.00	162300	20230307	-24.28	121100	20231031	1.49	162300	-24.28	20230307	121100	1.49	20231031	162300	-24.28	20230307	121100	1.49	20231031	0.89	N	001130	5000	84 억	149259	N	N	0	N	N
131	20231108	150115	57	100.00	KOSPI	음식료품	N	N	N	N		N	122900	-1900	5	-1.52	86901200	706	95.92	124800	124800	122100	162200	87400	124800	123089.52	8.83	-14	126466	125632	124166	123332	121866	126050	123750	85	37400	5000	89850	100	1	1690000	2077	5.05	0.23	12	0.04	24357.00	545220.00	162300	20230307	-24.28	121100	20231031	1.49	162300	-24.28	20230307	121100	1.49	20231031	162300	-24.28	20230307	121100	1.49	20231031	0.89	N	001130	5000	84 억	149259	N	N	0	N	N
132	20231108	140114	57	100.00	KOSPI	음식료품	N	N	N	N		N	123100	-1700	5	-1.36	70914300	576	78.26	124800	124800	122100	162200	87400	124800	123115.10	8.83	5	126466	125632	124166	123332	121866	126050	123750	85	37400	5000	89850	100	1	1690000	2080	5.05	0.23	12	0.03	24357.00	545220.00	162300	20230307	-24.15	121100	20231031	1.65	162300	-24.15	20230307	121100	1.65	20231031	162300	-24.15	20230307	121100	1.65	20231031	0.89	N	001130	5000	84 억	149259	N	N	0	N	N
133	20231108	130114	57	100.00	KOSPI	음식료품	N	N	N	N		N	123100	-1700	5	-1.36	64513900	524	71.20	124800	124800	122100	162200	87400	124800	123118.13	8.83	10	126466	125632	124166	123332	121866	126050	123750	85	37400	5000	89850	100	1	1690000	2080	5.05	0.23	12	0.03	24357.00	545220.00	162300	20230307	-24.15	121100	20231031	1.65	162300	-24.15	20230307	121100	1.65	20231031	162300	-24.15	20230307	121100	1.65	20231031	0.89	N	001130	5000	84 억	149259	N	N	0	N	N
134	20231108	120114	57	100.00	KOSPI	음식료품	N	N	N	N		N	123100	-1700	5	-1.36	59218800	481	65.35	124800	124800	122100	162200	87400	124800	123116.01	8.83	21	126466	125632	124166	123332	121866	126050	123750	85	37400	5000	89850	100	1	1690000	2080	5.05	0.23	12	0.03	24357.00	545220.00	162300	20230307	-24.15	121100	20231031	1.65	162300	-24.15	20230307	121100	1.65	20231031	162300	-24.15	20230307	121100	1.65	20231031	0.89	N	001130	5000	84 억	149259	N	N	0	N	N
135	20231108	110114	57	100.00	KOSPI	음식료품	N	N	N	N		N	122900	-1900	5	-1.52	39325200	319	43.34	124800	124800	122800	162200	87400	124800	123276.49	8.83	7	126466	125632	124166	123332	121866	126050	123750	85	37400	5000	89850	100	1	1690000	2077	5.05	0.23	12	0.02	24357.00	545220.00	162300	20230307	-24.28	121100	20231031	1.49	162300	-24.28	20230307	121100	1.49	20231031	162300	-24.28	20230307	121100	1.49	20231031	0.89	N	001130	5000	84 억	149259	N	N	0	N	N
136	20231108	100114	57	100.00	KOSPI	음식료품	N	N	N	N		N	123800	-1000	5	-0.80	20726700	168	22.83	124800	124800	123000	162200	87400	124800	123373.21	8.83	10	126466	125632	124166	123332	121866	126050	123750	85	37400	5000	89850	100	1	1690000	2092	5.08	0.23	12	0.01	24357.00	545220.00	162300	20230307	-23.72	121100	20231031	2.23	162300	-23.72	20230307	121100	2.23	20231031	162300	-23.72	20230307	121100	2.23	20231031	0.89	N	001130	5000	84 억	149259	N	N	0	N	N
137	20231108	090114	57	100.00	KOSPI	음식료품	N	N	N	N		N	124800	0	3	0.00	249600	2	0.27	124800	124800	124800	162200	87400	124800	124800.00	8.83	0	126466	125632	124166	123332	121866	126050	123750	85	37400	5000	89850	100	1	1690000	2109	5.12	0.23	12	0.00	24357.00	545220.00	162300	20230307	-23.11	121100	20231031	3.06	162300	-23.11	20230307	121100	3.06	20231031	162300	-23.11	20230307	121100	3.06	20231031	0.89	N	001130	5000	84 억	149259	N	N	0	N	N
138	20231107	160114	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	124800	600	2	0.48	90972900	736	59.07	124200	125000	122700	161400	87000	124200	123589.68	8.83	-36	125333	124766	124133	123566	122933	125050	123850	85	37200	5000	89420	100	1	1690000	2109	5.12	0.23	12	0.04	24357.00	545220.00	162300	20230307	-23.11	121100	20231031	3.06	162300	-23.11	20230307	121100	3.06	20231031	162300	-23.11	20230307	121100	3.06	20231031	0.91	N	001130	5000	84 억	149288	N	N	0	N	N
139	20231107	150114	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	123200	-1000	5	-0.81	85896100	695	55.78	124200	125000	122700	161400	87000	124200	123591.51	8.83	-31	125333	124766	124133	123566	122933	125050	123850	85	37200	5000	89420	100	1	1690000	2082	5.06	0.23	12	0.04	24357.00	545220.00	162300	20230307	-24.09	121100	20231031	1.73	162300	-24.09	20230307	121100	1.73	20231031	162300	-24.09	20230307	121100	1.73	20231031	0.91	N	001130	5000	84 억	149288	N	N	0	N	N
140	20231107	140114	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	123100	-1100	5	-0.89	61885300	500	40.13	124200	125000	123100	161400	87000	124200	123770.60	8.83	-48	125333	124766	124133	123566	122933	125050	123850	85	37200	5000	89420	100	1	1690000	2080	5.05	0.23	12	0.03	24357.00	545220.00	162300	20230307	-24.15	121100	20231031	1.65	162300	-24.15	20230307	121100	1.65	20231031	162300	-24.15	20230307	121100	1.65	20231031	0.91	N	001130	5000	84 억	149288	N	N	0	N	N
141	20231107	130114	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	124900	700	2	0.56	38032100	307	24.64	124200	125000	123600	161400	87000	124200	123883.06	8.83	-12	125333	124766	124133	123566	122933	125050	123850	85	37200	5000	89420	100	1	1690000	2111	5.13	0.23	12	0.02	24357.00	545220.00	162300	20230307	-23.04	121100	20231031	3.14	162300	-23.04	20230307	121100	3.14	20231031	162300	-23.04	20230307	121100	3.14	20231031	0.91	N	001130	5000	84 억	149288	N	N	0	N	N
142	20231107	120113	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	123600	-600	5	-0.48	24134400	195	15.65	124200	124200	123600	161400	87000	124200	123766.15	8.83	7	125333	124766	124133	123566	122933	125050	123850	85	37200	5000	89420	100	1	1690000	2089	5.07	0.23	12	0.01	24357.00	545220.00	162300	20230307	-23.84	121100	20231031	2.06	162300	-23.84	20230307	121100	2.06	20231031	162300	-23.84	20230307	121100	2.06	20231031	0.91	N	001130	5000	84 억	149288	N	N	0	N	N
143	20231107	110114	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	123900	-300	5	-0.24	15598300	126	10.11	124200	124200	123600	161400	87000	124200	123796.03	8.83	6	125333	124766	124133	123566	122933	125050	123850	85	37200	5000	89420	100	1	1690000	2094	5.09	0.23	12	0.01	24357.00	545220.00	162300	20230307	-23.66	121100	20231031	2.31	162300	-23.66	20230307	121100	2.31	20231031	162300	-23.66	20230307	121100	2.31	20231031	0.91	N	001130	5000	84 억	149288	N	N	0	N	N
144	20231107	100115	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	123800	-400	5	-0.32	9906700	80	6.42	124200	124200	123800	161400	87000	124200	123833.75	8.83	7	125333	124766	124133	123566	122933	125050	123850	85	37200	5000	89420	100	1	1690000	2092	5.08	0.23	12	0.00	24357.00	545220.00	162300	20230307	-23.72	121100	20231031	2.23	162300	-23.72	20230307	121100	2.23	20231031	162300	-23.72	20230307	121100	2.23	20231031	0.91	N	001130	5000	84 억	149288	N	N	0	N	N
145	20231107	090113	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	124200	0	3	0.00	0	0	0.00	0	0	0	161400	87000	124200	0.00	8.83	0	125333	124766	124133	123566	122933	125050	123850	85	37200	5000	89420	100	1	1690000	2099	5.10	0.23	12	0.00	24357.00	545220.00	162300	20230307	-23.48	121100	20231031	2.56	162300	-23.48	20230307	121100	2.56	20231031	162300	-23.48	20230307	121100	2.56	20231031	0.91	N	001130	5000	84 억	149288	N	N	0	N	N
146	20231106	160113	57	100.00	KOSPI	음식료품	N	N	N	N		N	124200	100	2	0.08	154504300	1246	375.30	124100	124700	123500	161300	86900	124100	124000.08	8.84	-45	125833	124966	123433	122566	121033	125400	123000	85	37200	5000	89350	100	1	1690000	2099	5.10	0.23	12	0.07	24357.00	545220.00	162300	20230307	-23.48	121100	20231031	2.56	162300	-23.48	20230307	121100	2.56	20231031	162300	-23.48	20230307	121100	2.56	20231031	0.90	N	001130	5000	84 억	149334	N	N	0	N	N
147	20231106	150113	57	100.00	KOSPI	음식료품	N	N	N	N		N	124200	100	2	0.08	147424200	1189	358.13	124100	124700	123500	161300	86900	124100	123990.08	8.84	-45	125833	124966	123433	122566	121033	125400	123000	85	37200	5000	89350	100	1	1690000	2099	5.10	0.23	12	0.07	24357.00	545220.00	162300	20230307	-23.48	121100	20231031	2.56	162300	-23.48	20230307	121100	2.56	20231031	162300	-23.48	20230307	121100	2.56	20231031	0.90	N	001130	5000	84 억	149334	N	N	0	N	N
148	20231106	140113	57	100.00	KOSPI	음식료품	N	N	N	N		N	124100	0	3	0.00	120122900	969	291.87	124100	124700	123500	161300	86900	124100	123965.84	8.84	-50	125833	124966	123433	122566	121033	125400	123000	85	37200	5000	89350	100	1	1690000	2097	5.10	0.23	12	0.06	24357.00	545220.00	162300	20230307	-23.54	121100	20231031	2.48	162300	-23.54	20230307	121100	2.48	20231031	162300	-23.54	20230307	121100	2.48	20231031	0.90	N	001130	5000	84 억	149334	N	N	0	N	N
149	20231106	130114	57	100.00	KOSPI	음식료품	N	N	N	N		N	124000	-100	5	-0.08	108942700	879	264.76	124100	124700	123500	161300	86900	124100	123939.36	8.84	-38	125833	124966	123433	122566	121033	125400	123000	85	37200	5000	89350	100	1	1690000	2096	5.09	0.23	12	0.05	24357.00	545220.00	162300	20230307	-23.60	121100	20231031	2.39	162300	-23.60	20230307	121100	2.39	20231031	162300	-23.60	20230307	121100	2.39	20231031	0.90	N	001130	5000	84 억	149334	N	N	0	N	N
150	20231106	120114	57	100.00	KOSPI	음식료품	N	N	N	N		N	123800	-300	5	-0.24	85413700	689	207.53	124100	124700	123700	161300	86900	124100	123967.63	8.84	-18	125833	124966	123433	122566	121033	125400	123000	85	37200	5000	89350	100	1	1690000	2092	5.08	0.23	12	0.04	24357.00	545220.00	162300	20230307	-23.72	121100	20231031	2.23	162300	-23.72	20230307	121100	2.23	20231031	162300	-23.72	20230307	121100	2.23	20231031	0.90	N	001130	5000	84 억	149334	N	N	0	N	N
151	20231106	110113	57	100.00	KOSPI	음식료품	N	N	N	N		N	124000	-100	5	-0.08	72025200	581	175.00	124100	124700	123700	161300	86900	124100	123967.64	8.84	-5	125833	124966	123433	122566	121033	125400	123000	85	37200	5000	89350	100	1	1690000	2096	5.09	0.23	12	0.03	24357.00	545220.00	162300	20230307	-23.60	121100	20231031	2.39	162300	-23.60	20230307	121100	2.39	20231031	162300	-23.60	20230307	121100	2.39	20231031	0.90	N	001130	5000	84 억	149334	N	N	0	N	N
152	20231106	100112	57	100.00	KOSPI	음식료품	N	N	N	N		N	124600	500	2	0.40	14785900	119	35.84	124100	124600	124000	161300	86900	124100	124251.26	8.84	6	125833	124966	123433	122566	121033	125400	123000	85	37200	5000	89350	100	1	1690000	2106	5.12	0.23	12	0.01	24357.00	545220.00	162300	20230307	-23.23	121100	20231031	2.89	162300	-23.23	20230307	121100	2.89	20231031	162300	-23.23	20230307	121100	2.89	20231031	0.90	N	001130	5000	84 억	149334	N	N	0	N	N
153	20231106	090114	57	100.00	KOSPI	음식료품	N	N	N	N		N	124100	0	3	0.00	620500	5	1.51	124100	124100	124100	161300	86900	124100	124100.00	8.84	0	125833	124966	123433	122566	121033	125400	123000	85	37200	5000	89350	100	1	1690000	2097	5.10	0.23	12	0.00	24357.00	545220.00	162300	20230307	-23.54	121100	20231031	2.48	162300	-23.54	20230307	121100	2.48	20231031	162300	-23.54	20230307	121100	2.48	20231031	0.90	N	001130	5000	84 억	149334	N	N	0	N	N
154	20231103	160113	57	100.00	KOSPI	음식료품	N	N	N	N		N	124100	1200	2	0.98	40811500	332	83.00	122500	124300	121900	159700	86100	122900	122926.20	8.83	90	125033	123966	122633	121566	120233	124500	122100	85	36800	5000	88480	100	1	1690000	2097	5.10	0.23	12	0.02	24357.00	545220.00	162300	20230307	-23.54	121100	20231031	2.48	162300	-23.54	20230307	121100	2.48	20231031	162300	-23.54	20230307	121100	2.48	20231031	0.92	N	001130	5000	84 억	149244	N	N	0	N	N
155	20231103	150113	57	100.00	KOSPI	음식료품	N	N	N	N		N	123800	900	2	0.73	36841900	300	75.00	122500	123900	121900	159700	86100	122900	122806.33	8.83	75	125033	123966	122633	121566	120233	124500	122100	85	36800	5000	88480	100	1	1690000	2092	5.08	0.23	12	0.02	24357.00	545220.00	162300	20230307	-23.72	121100	20231031	2.23	162300	-23.72	20230307	121100	2.23	20231031	162300	-23.72	20230307	121100	2.23	20231031	0.92	N	001130	5000	84 억	149244	N	N	0	N	N
156	20231103	140113	57	100.00	KOSPI	음식료품	N	N	N	N		N	123500	600	2	0.49	33379900	272	68.00	122500	123500	121900	159700	86100	122900	122720.22	8.83	55	125033	123966	122633	121566	120233	124500	122100	85	36800	5000	88480	100	1	1690000	2087	5.07	0.23	12	0.02	24357.00	545220.00	162300	20230307	-23.91	121100	20231031	1.98	162300	-23.91	20230307	121100	1.98	20231031	162300	-23.91	20230307	121100	1.98	20231031	0.92	N	001130	5000	84 억	149244	N	N	0	N	N
157	20231103	130113	57	100.00	KOSPI	음식료품	N	N	N	N		N	123400	500	2	0.41	26473200	216	54.00	122500	123400	121900	159700	86100	122900	122561.11	8.83	30	125033	123966	122633	121566	120233	124500	122100	85	36800	5000	88480	100	1	1690000	2085	5.07	0.23	12	0.01	24357.00	545220.00	162300	20230307	-23.97	121100	20231031	1.90	162300	-23.97	20230307	121100	1.90	20231031	162300	-23.97	20230307	121100	1.90	20231031	0.92	N	001130	5000	84 억	149244	N	N	0	N	N
158	20231103	120113	57	100.00	KOSPI	음식료품	N	N	N	N		N	122900	0	3	0.00	24748200	202	50.50	122500	123200	121900	159700	86100	122900	122515.84	8.83	27	125033	123966	122633	121566	120233	124500	122100	85	36800	5000	88480	100	1	1690000	2077	5.05	0.23	12	0.01	24357.00	545220.00	162300	20230307	-24.28	121100	20231031	1.49	162300	-24.28	20230307	121100	1.49	20231031	162300	-24.28	20230307	121100	1.49	20231031	0.92	N	001130	5000	84 억	149244	N	N	0	N	N
159	20231103	110114	57	100.00	KOSPI	음식료품	N	N	N	N		N	123000	100	2	0.08	20688900	169	42.25	122500	123000	121900	159700	86100	122900	122419.53	8.83	20	125033	123966	122633	121566	120233	124500	122100	85	36800	5000	88480	100	1	1690000	2079	5.05	0.23	12	0.01	24357.00	545220.00	162300	20230307	-24.21	121100	20231031	1.57	162300	-24.21	20230307	121100	1.57	20231031	162300	-24.21	20230307	121100	1.57	20231031	0.92	N	001130	5000	84 억	149244	N	N	0	N	N
160	20231103	100113	57	100.00	KOSPI	음식료품	N	N	N	N		N	122300	-600	5	-0.49	17986600	147	36.75	122500	122900	121900	159700	86100	122900	122357.82	8.83	14	125033	123966	122633	121566	120233	124500	122100	85	36800	5000	88480	100	1	1690000	2067	5.02	0.22	12	0.01	24357.00	545220.00	162300	20230307	-24.65	121100	20231031	0.99	162300	-24.65	20230307	121100	0.99	20231031	162300	-24.65	20230307	121100	0.99	20231031	0.92	N	001130	5000	84 억	149244	N	N	0	N	N
161	20231103	090113	57	100.00	KOSPI	음식료품	N	N	N	N		N	122900	0	3	0.00	0	0	0.00	0	0	0	159700	86100	122900	0.00	8.83	0	125033	123966	122633	121566	120233	124500	122100	85	36800	5000	88480	100	1	1690000	2077	5.05	0.23	12	0.00	24357.00	545220.00	162300	20230307	-24.28	121100	20231031	1.49	162300	-24.28	20230307	121100	1.49	20231031	162300	-24.28	20230307	121100	1.49	20231031	0.92	N	001130	5000	84 억	149244	N	N	0	N	N
162	20231102	160113	57	100.00	KOSPI	음식료품	N	N	N	N		N	122900	900	2	0.74	48868200	400	92.81	121300	123700	121300	158600	85400	122000	122170.50	8.82	107	123866	122932	122166	121232	120466	123400	121700	85	36600	5000	87840	100	1	1690000	2077	5.05	0.23	12	0.02	24357.00	545220.00	162300	20230307	-24.28	121100	20231031	1.49	162300	-24.28	20230307	121100	1.49	20231031	162300	-24.28	20230307	121100	1.49	20231031	0.91	N	001130	5000	84 억	149137	N	N	0	N	N
163	20231102	150113	57	100.00	KOSPI	음식료품	N	N	N	N		N	122600	600	2	0.49	39450800	323	74.94	121300	123700	121300	158600	85400	122000	122138.70	8.82	32	123866	122932	122166	121232	120466	123400	121700	85	36600	5000	87840	100	1	1690000	2072	5.03	0.22	12	0.02	24357.00	545220.00	162300	20230307	-24.46	121100	20231031	1.24	162300	-24.46	20230307	121100	1.24	20231031	162300	-24.46	20230307	121100	1.24	20231031	0.91	N	001130	5000	84 억	149137	N	N	0	N	N
164	20231102	140114	57	100.00	KOSPI	음식료품	N	N	N	N		N	122200	200	2	0.16	38838400	318	73.78	121300	123700	121300	158600	85400	122000	122133.33	8.82	29	123866	122932	122166	121232	120466	123400	121700	85	36600	5000	87840	100	1	1690000	2065	5.02	0.22	12	0.02	24357.00	545220.00	162300	20230307	-24.71	121100	20231031	0.91	162300	-24.71	20230307	121100	0.91	20231031	162300	-24.71	20230307	121100	0.91	20231031	0.91	N	001130	5000	84 억	149137	N	N	0	N	N
165	20231102	130113	57	100.00	KOSPI	음식료품	N	N	N	N		N	121900	-100	5	-0.08	32374400	265	61.48	121300	123700	121300	158600	85400	122000	122167.55	8.82	23	123866	122932	122166	121232	120466	123400	121700	85	36600	5000	87840	100	1	1690000	2060	5.00	0.22	12	0.02	24357.00	545220.00	162300	20230307	-24.89	121100	20231031	0.66	162300	-24.89	20230307	121100	0.66	20231031	162300	-24.89	20230307	121100	0.66	20231031	0.91	N	001130	5000	84 억	149137	N	N	0	N	N
166	20231102	120113	57	100.00	KOSPI	음식료품	N	N	N	N		N	122200	200	2	0.16	22233200	182	42.23	121300	123700	121300	158600	85400	122000	122160.44	8.82	1	123866	122932	122166	121232	120466	123400	121700	85	36600	5000	87840	100	1	1690000	2065	5.02	0.22	12	0.01	24357.00	545220.00	162300	20230307	-24.71	121100	20231031	0.91	162300	-24.71	20230307	121100	0.91	20231031	162300	-24.71	20230307	121100	0.91	20231031	0.91	N	001130	5000	84 억	149137	N	N	0	N	N
167	20231102	110113	57	100.00	KOSPI	음식료품	N	N	N	N		N	122400	400	2	0.33	21865800	179	41.53	121300	123700	121300	158600	85400	122000	122155.31	8.82	0	123866	122932	122166	121232	120466	123400	121700	85	36600	5000	87840	100	1	1690000	2069	5.03	0.22	12	0.01	24357.00	545220.00	162300	20230307	-24.58	121100	20231031	1.07	162300	-24.58	20230307	121100	1.07	20231031	162300	-24.58	20230307	121100	1.07	20231031	0.91	N	001130	5000	84 억	149137	N	N	0	N	N
168	20231102	100113	57	100.00	KOSPI	음식료품	N	N	N	N		N	122600	600	2	0.49	4781500	39	9.05	121300	123700	121300	158600	85400	122000	122602.56	8.82	0	123866	122932	122166	121232	120466	123400	121700	85	36600	5000	87840	100	1	1690000	2072	5.03	0.22	12	0.00	24357.00	545220.00	162300	20230307	-24.46	121100	20231031	1.24	162300	-24.46	20230307	121100	1.24	20231031	162300	-24.46	20230307	121100	1.24	20231031	0.91	N	001130	5000	84 억	149137	N	N	0	N	N
169	20231102	090112	57	100.00	KOSPI	음식료품	N	N	N	N		N	121300	-700	5	-0.57	1091700	9	2.09	121300	121300	121300	158600	85400	122000	121300.00	8.82	0	123866	122932	122166	121232	120466	123400	121700	85	36600	5000	87840	100	1	1690000	2050	4.98	0.22	12	0.00	24357.00	545220.00	162300	20230307	-25.26	121100	20231031	0.17	162300	-25.26	20230307	121100	0.17	20231031	162300	-25.26	20230307	121100	0.17	20231031	0.91	N	001130	5000	84 억	149137	N	N	0	N	N
170	20231101	160112	57	100.00	KOSPI	음식료품	N	N	N	N		N	122000	200	2	0.16	52666600	431	72.56	121600	123100	121400	158300	85300	121800	122196.74	8.82	130	124400	123100	122100	120800	119800	122600	120300	85	36500	5000	87690	100	1	1690000	2062	5.01	0.22	12	0.03	24357.00	545220.00	162300	20230307	-24.83	121100	20231031	0.74	162300	-24.83	20230307	121100	0.74	20231031	162300	-24.83	20230307	121100	0.74	20231031	0.91	N	001130	5000	84 억	149011	N	N	0	N	N
171	20231101	150113	57	100.00	KOSPI	음식료품	N	N	N	N		N	122200	400	2	0.33	43516200	356	59.93	121600	123100	121400	158300	85300	121800	122236.52	8.82	85	124400	123100	122100	120800	119800	122600	120300	85	36500	5000	87690	100	1	1690000	2065	5.02	0.22	12	0.02	24357.00	545220.00	162300	20230307	-24.71	121100	20231031	0.91	162300	-24.71	20230307	121100	0.91	20231031	162300	-24.71	20230307	121100	0.91	20231031	0.91	N	001130	5000	84 억	149011	N	N	0	N	N
172	20231101	140112	57	100.00	KOSPI	음식료품	N	N	N	N		N	122500	700	2	0.57	34858200	285	47.98	121600	123100	121600	158300	85300	121800	122309.47	8.82	67	124400	123100	122100	120800	119800	122600	120300	85	36500	5000	87690	100	1	1690000	2070	5.03	0.22	12	0.02	24357.00	545220.00	162300	20230307	-24.52	121100	20231031	1.16	162300	-24.52	20230307	121100	1.16	20231031	162300	-24.52	20230307	121100	1.16	20231031	0.91	N	001130	5000	84 억	149011	N	N	0	N	N
173	20231101	130113	57	100.00	KOSPI	음식료품	N	N	N	N		N	122400	600	2	0.49	33143100	271	45.62	121600	123100	121600	158300	85300	121800	122299.26	8.82	66	124400	123100	122100	120800	119800	122600	120300	85	36500	5000	87690	100	1	1690000	2069	5.03	0.22	12	0.02	24357.00	545220.00	162300	20230307	-24.58	121100	20231031	1.07	162300	-24.58	20230307	121100	1.07	20231031	162300	-24.58	20230307	121100	1.07	20231031	0.91	N	001130	5000	84 억	149011	N	N	0	N	N
174	20231101	120114	57	100.00	KOSPI	음식료품	N	N	N	N		N	122400	600	2	0.49	27265800	223	37.54	121600	123100	121600	158300	85300	121800	122268.16	8.82	53	124400	123100	122100	120800	119800	122600	120300	85	36500	5000	87690	100	1	1690000	2069	5.03	0.22	12	0.01	24357.00	545220.00	162300	20230307	-24.58	121100	20231031	1.07	162300	-24.58	20230307	121100	1.07	20231031	162300	-24.58	20230307	121100	1.07	20231031	0.91	N	001130	5000	84 억	149011	N	N	0	N	N
175	20231101	110114	57	100.00	KOSPI	음식료품	N	N	N	N		N	122700	900	2	0.74	24940200	204	34.34	121600	123100	121600	158300	85300	121800	122255.88	8.82	46	124400	123100	122100	120800	119800	122600	120300	85	36500	5000	87690	100	1	1690000	2074	5.04	0.23	12	0.01	24357.00	545220.00	162300	20230307	-24.40	121100	20231031	1.32	162300	-24.40	20230307	121100	1.32	20231031	162300	-24.40	20230307	121100	1.32	20231031	0.91	N	001130	5000	84 억	149011	N	N	0	N	N
176	20231101	100113	57	100.00	KOSPI	음식료품	N	N	N	N		N	122600	800	2	0.66	11395600	93	15.66	121600	122600	121600	158300	85300	121800	122533.33	8.82	-5	124400	123100	122100	120800	119800	122600	120300	85	36500	5000	87690	100	1	1690000	2072	5.03	0.22	12	0.01	24357.00	545220.00	162300	20230307	-24.46	121100	20231031	1.24	162300	-24.46	20230307	121100	1.24	20231031	162300	-24.46	20230307	121100	1.24	20231031	0.91	N	001130	5000	84 억	149011	N	N	0	N	N
177	20231101	090113	57	100.00	KOSPI	음식료품	N	N	N	N		N	121600	-200	5	-0.16	243200	2	0.34	121600	121600	121600	158300	85300	121800	121600.00	8.82	0	124400	123100	122100	120800	119800	122600	120300	85	36500	5000	87690	100	1	1690000	2055	4.99	0.22	12	0.00	24357.00	545220.00	162300	20230307	-25.08	121100	20231031	0.41	162300	-25.08	20230307	121100	0.41	20231031	162300	-25.08	20230307	121100	0.41	20231031	0.91	N	001130	5000	84 억	149011	N	N	0	N	N

81 KiB Raw Blame History

81 KiB

Raw Blame History