KissMeData/001790/price/prices-20231101.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

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	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	160127	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3265	45	2	1.40	2189764945	674358	65.95	3205	3275	3195	4185	2255	3220	3247.17	2.76	138415	3320	3270	3205	3155	3090	3295	3180	448	965	500	2120	5	1	89696580	2929	12.27	0.58	12	0.75	266.00	5589.00	4840	20230509	-32.54	2405	20230103	35.76	4840	-32.54	20230509	2405	35.76	20230103	4840	-32.54	20230509	2405	35.76	20230103	4.41	N	001790	500	448 억	2478770	N	N	0	N	N
3	20231130	150127	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3255	35	2	1.09	2093943875	644966	63.07	3205	3275	3195	4185	2255	3220	3246.61	2.76	137733	3320	3270	3205	3155	3090	3295	3180	448	965	500	2120	5	1	89696580	2920	12.24	0.58	12	0.72	266.00	5589.00	4840	20230509	-32.75	2405	20230103	35.34	4840	-32.75	20230509	2405	35.34	20230103	4840	-32.75	20230509	2405	35.34	20230103	4.41	N	001790	500	448 억	2478770	N	N	0	N	N
4	20231130	140127	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3260	40	2	1.24	1742583065	537244	52.54	3205	3270	3195	4185	2255	3220	3243.57	2.76	125494	3320	3270	3205	3155	3090	3295	3180	448	965	500	2120	5	1	89696580	2924	12.26	0.58	12	0.60	266.00	5589.00	4840	20230509	-32.64	2405	20230103	35.55	4840	-32.64	20230509	2405	35.55	20230103	4840	-32.64	20230509	2405	35.55	20230103	4.41	N	001790	500	448 억	2478770	N	N	0	N	N
5	20231130	130127	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3265	45	2	1.40	1622394455	500407	48.94	3205	3270	3195	4185	2255	3220	3242.16	2.76	117968	3320	3270	3205	3155	3090	3295	3180	448	965	500	2120	5	1	89696580	2929	12.27	0.58	12	0.56	266.00	5589.00	4840	20230509	-32.54	2405	20230103	35.76	4840	-32.54	20230509	2405	35.76	20230103	4840	-32.54	20230509	2405	35.76	20230103	4.41	N	001790	500	448 억	2478770	N	N	0	N	N
6	20231130	120129	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3255	35	2	1.09	1348316570	416367	40.72	3205	3270	3195	4185	2255	3220	3238.30	2.76	74611	3320	3270	3205	3155	3090	3295	3180	448	965	500	2120	5	1	89696580	2920	12.24	0.58	12	0.46	266.00	5589.00	4840	20230509	-32.75	2405	20230103	35.34	4840	-32.75	20230509	2405	35.34	20230103	4840	-32.75	20230509	2405	35.34	20230103	4.41	N	001790	500	448 억	2478770	N	N	0	N	N
7	20231130	110127	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3265	45	2	1.40	1141386650	352922	34.51	3205	3265	3195	4185	2255	3220	3234.12	2.76	53218	3320	3270	3205	3155	3090	3295	3180	448	965	500	2120	5	1	89696580	2929	12.27	0.58	12	0.39	266.00	5589.00	4840	20230509	-32.54	2405	20230103	35.76	4840	-32.54	20230509	2405	35.76	20230103	4840	-32.54	20230509	2405	35.76	20230103	4.41	N	001790	500	448 억	2478770	N	N	0	N	N
8	20231130	100128	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3240	20	2	0.62	745662530	230947	22.59	3205	3260	3195	4185	2255	3220	3228.73	2.76	28420	3320	3270	3205	3155	3090	3295	3180	448	965	500	2120	5	1	89696580	2906	12.18	0.58	12	0.26	266.00	5589.00	4840	20230509	-33.06	2405	20230103	34.72	4840	-33.06	20230509	2405	34.72	20230103	4840	-33.06	20230509	2405	34.72	20230103	4.41	N	001790	500	448 억	2478770	N	N	0	N	N
9	20231130	090128	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3210	-10	5	-0.31	10598580	3304	0.32	3205	3215	3205	4185	2255	3220	3206.51	2.76	88	3320	3270	3205	3155	3090	3295	3180	448	965	500	2120	5	1	89696580	2879	12.07	0.57	12	0.00	266.00	5589.00	4840	20230509	-33.68	2405	20230103	33.47	4840	-33.68	20230509	2405	33.47	20230103	4840	-33.68	20230509	2405	33.47	20230103	4.41	N	001790	500	448 억	2478770	N	N	0	N	N
10	20231129	160126	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3220	65	2	2.06	3267657060	1020658	183.06	3165	3255	3140	4100	2210	3155	3201.46	2.82	-42304	3208	3181	3148	3121	3088	3195	3135	448	945	500	2080	5	1	89696580	2888	12.11	0.58	12	1.14	266.00	5589.00	4840	20230509	-33.47	2405	20230103	33.89	4840	-33.47	20230509	2405	33.89	20230103	4840	-33.47	20230509	2405	33.89	20230103	4.43	N	001790	500	448 억	2525709	N	N	2	N	N
11	20231129	150127	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3210	55	2	1.74	2940539795	919095	164.84	3165	3255	3140	4100	2210	3155	3199.39	2.82	-45956	3208	3181	3148	3121	3088	3195	3135	448	945	500	2080	5	1	89696580	2879	12.07	0.57	12	1.02	266.00	5589.00	4840	20230509	-33.68	2405	20230103	33.47	4840	-33.68	20230509	2405	33.47	20230103	4840	-33.68	20230509	2405	33.47	20230103	4.43	N	001790	500	448 억	2525709	N	N	2	N	N
12	20231129	140127	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3205	50	2	1.58	2402425340	751239	134.74	3165	3255	3140	4100	2210	3155	3197.95	2.82	-31427	3208	3181	3148	3121	3088	3195	3135	448	945	500	2080	5	1	89696580	2875	12.05	0.57	12	0.84	266.00	5589.00	4840	20230509	-33.78	2405	20230103	33.26	4840	-33.78	20230509	2405	33.26	20230103	4840	-33.78	20230509	2405	33.26	20230103	4.43	N	001790	500	448 억	2525709	N	N	2	N	N
13	20231129	130129	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3220	65	2	2.06	2198444635	687739	123.35	3165	3255	3140	4100	2210	3155	3196.63	2.82	-10586	3208	3181	3148	3121	3088	3195	3135	448	945	500	2080	5	1	89696580	2888	12.11	0.58	12	0.77	266.00	5589.00	4840	20230509	-33.47	2405	20230103	33.89	4840	-33.47	20230509	2405	33.89	20230103	4840	-33.47	20230509	2405	33.89	20230103	4.43	N	001790	500	448 억	2525709	N	N	2	N	N
14	20231129	120127	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3170	15	2	0.48	1181080210	371867	66.70	3165	3205	3140	4100	2210	3155	3176.08	2.82	19076	3208	3181	3148	3121	3088	3195	3135	448	945	500	2080	5	1	89696580	2843	11.92	0.57	12	0.41	266.00	5589.00	4840	20230509	-34.50	2405	20230103	31.81	4840	-34.50	20230509	2405	31.81	20230103	4840	-34.50	20230509	2405	31.81	20230103	4.43	N	001790	500	448 억	2525709	N	N	2	N	N
15	20231129	110126	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3180	25	2	0.79	1091781155	343777	61.66	3165	3205	3140	4100	2210	3155	3175.84	2.82	15486	3208	3181	3148	3121	3088	3195	3135	448	945	500	2080	5	1	89696580	2852	11.95	0.57	12	0.38	266.00	5589.00	4840	20230509	-34.30	2405	20230103	32.22	4840	-34.30	20230509	2405	32.22	20230103	4840	-34.30	20230509	2405	32.22	20230103	4.43	N	001790	500	448 억	2525709	N	N	2	N	N
16	20231129	100126	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3150	-5	5	-0.16	431993320	136810	24.54	3165	3175	3140	4100	2210	3155	3157.62	2.82	8773	3208	3181	3148	3121	3088	3195	3135	448	945	500	2080	5	1	89696580	2825	11.84	0.56	12	0.15	266.00	5589.00	4840	20230509	-34.92	2405	20230103	30.98	4840	-34.92	20230509	2405	30.98	20230103	4840	-34.92	20230509	2405	30.98	20230103	4.43	N	001790	500	448 억	2525709	N	N	2	N	N
17	20231129	090126	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3145	-10	5	-0.32	72897640	23144	4.15	3165	3170	3140	4100	2210	3155	3149.74	2.82	-8303	3208	3181	3148	3121	3088	3195	3135	448	945	500	2080	5	1	89696580	2821	11.82	0.56	12	0.03	266.00	5589.00	4840	20230509	-35.02	2405	20230103	30.77	4840	-35.02	20230509	2405	30.77	20230103	4840	-35.02	20230509	2405	30.77	20230103	4.43	N	001790	500	448 억	2525709	N	N	2	N	N
18	20231128	160127	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3155	40	2	1.28	1738050355	551420	125.47	3120	3175	3115	4045	2185	3115	3151.95	2.78	29567	3161	3137	3116	3092	3071	3150	3105	448	930	500	2050	5	1	89696580	2830	11.86	0.56	12	0.61	266.00	5589.00	4840	20230509	-34.81	2405	20230103	31.19	4840	-34.81	20230509	2405	31.19	20230103	4840	-34.81	20230509	2405	31.19	20230103	4.44	N	001790	500	448 억	2495207	N	N	2	N	N
19	20231128	150123	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3150	35	2	1.12	1541785000	489207	111.31	3120	3175	3115	4045	2185	3115	3151.60	2.78	24489	3161	3137	3116	3092	3071	3150	3105	448	930	500	2050	5	1	89696580	2825	11.84	0.56	12	0.55	266.00	5589.00	4840	20230509	-34.92	2405	20230103	30.98	4840	-34.92	20230509	2405	30.98	20230103	4840	-34.92	20230509	2405	30.98	20230103	4.44	N	001790	500	448 억	2495207	N	N	0	N	N
20	20231128	140126	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3155	40	2	1.28	1425820380	452459	102.95	3120	3175	3115	4045	2185	3115	3151.27	2.78	27210	3161	3137	3116	3092	3071	3150	3105	448	930	500	2050	5	1	89696580	2830	11.86	0.56	12	0.50	266.00	5589.00	4840	20230509	-34.81	2405	20230103	31.19	4840	-34.81	20230509	2405	31.19	20230103	4840	-34.81	20230509	2405	31.19	20230103	4.44	N	001790	500	448 억	2495207	N	N	0	N	N
21	20231128	130127	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3155	40	2	1.28	1347802215	427694	97.32	3120	3175	3115	4045	2185	3115	3151.32	2.78	27169	3161	3137	3116	3092	3071	3150	3105	448	930	500	2050	5	1	89696580	2830	11.86	0.56	12	0.48	266.00	5589.00	4840	20230509	-34.81	2405	20230103	31.19	4840	-34.81	20230509	2405	31.19	20230103	4840	-34.81	20230509	2405	31.19	20230103	4.44	N	001790	500	448 억	2495207	N	N	0	N	N
22	20231128	120127	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3155	40	2	1.28	1042483095	331122	75.34	3120	3165	3115	4045	2185	3115	3148.34	2.78	8238	3161	3137	3116	3092	3071	3150	3105	448	930	500	2050	5	1	89696580	2830	11.86	0.56	12	0.37	266.00	5589.00	4840	20230509	-34.81	2405	20230103	31.19	4840	-34.81	20230509	2405	31.19	20230103	4840	-34.81	20230509	2405	31.19	20230103	4.44	N	001790	500	448 억	2495207	N	N	0	N	N
23	20231128	110127	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3165	50	2	1.61	914083005	290429	66.08	3120	3165	3115	4045	2185	3115	3147.35	2.78	8067	3161	3137	3116	3092	3071	3150	3105	448	930	500	2050	5	1	89696580	2839	11.90	0.57	12	0.32	266.00	5589.00	4840	20230509	-34.61	2405	20230103	31.60	4840	-34.61	20230509	2405	31.60	20230103	4840	-34.61	20230509	2405	31.60	20230103	4.44	N	001790	500	448 억	2495207	N	N	0	N	N
24	20231128	100126	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3155	40	2	1.28	629616785	200325	45.58	3120	3160	3115	4045	2185	3115	3142.98	2.78	10018	3161	3137	3116	3092	3071	3150	3105	448	930	500	2050	5	1	89696580	2830	11.86	0.56	12	0.22	266.00	5589.00	4840	20230509	-34.81	2405	20230103	31.19	4840	-34.81	20230509	2405	31.19	20230103	4840	-34.81	20230509	2405	31.19	20230103	4.44	N	001790	500	448 억	2495207	N	N	0	N	N
25	20231128	090126	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3115	0	3	0.00	6463390	2072	0.47	3120	3125	3115	4045	2185	3115	3119.40	2.78	-375	3161	3137	3116	3092	3071	3150	3105	448	930	500	2050	5	1	89696580	2794	11.71	0.56	12	0.00	266.00	5589.00	4840	20230509	-35.64	2405	20230103	29.52	4840	-35.64	20230509	2405	29.52	20230103	4840	-35.64	20230509	2405	29.52	20230103	4.44	N	001790	500	448 억	2495207	N	N	0	N	N
26	20231127	160127	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3115	15	2	0.48	1351185765	434125	213.95	3105	3140	3095	4030	2170	3100	3112.43	2.76	17122	3140	3120	3105	3085	3070	3130	3095	448	930	500	2040	5	1	89696580	2794	11.71	0.56	12	0.48	266.00	5589.00	4840	20230509	-35.64	2405	20230103	29.52	4840	-35.64	20230509	2405	29.52	20230103	4840	-35.64	20230509	2405	29.52	20230103	4.51	N	001790	500	448 억	2479779	N	N	0	N	N
27	20231127	150126	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3115	15	2	0.48	1316794890	423077	208.50	3105	3140	3095	4030	2170	3100	3112.42	2.76	15631	3140	3120	3105	3085	3070	3130	3095	448	930	500	2040	5	1	89696580	2794	11.71	0.56	12	0.47	266.00	5589.00	4840	20230509	-35.64	2405	20230103	29.52	4840	-35.64	20230509	2405	29.52	20230103	4840	-35.64	20230509	2405	29.52	20230103	4.51	N	001790	500	448 억	2479779	N	N	0	N	N
28	20231127	140127	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3115	15	2	0.48	1182990870	380109	187.33	3105	3140	3095	4030	2170	3100	3112.24	2.76	14554	3140	3120	3105	3085	3070	3130	3095	448	930	500	2040	5	1	89696580	2794	11.71	0.56	12	0.42	266.00	5589.00	4840	20230509	-35.64	2405	20230103	29.52	4840	-35.64	20230509	2405	29.52	20230103	4840	-35.64	20230509	2405	29.52	20230103	4.51	N	001790	500	448 억	2479779	N	N	0	N	N
29	20231127	130127	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3125	25	2	0.81	1040950360	334470	164.83	3105	3140	3095	4030	2170	3100	3112.24	2.76	13446	3140	3120	3105	3085	3070	3130	3095	448	930	500	2040	5	1	89696580	2803	11.75	0.56	12	0.37	266.00	5589.00	4840	20230509	-35.43	2405	20230103	29.94	4840	-35.43	20230509	2405	29.94	20230103	4840	-35.43	20230509	2405	29.94	20230103	4.51	N	001790	500	448 억	2479779	N	N	0	N	N
30	20231127	120127	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3115	15	2	0.48	779597540	250822	123.61	3105	3125	3095	4030	2170	3100	3108.17	2.76	8659	3140	3120	3105	3085	3070	3130	3095	448	930	500	2040	5	1	89696580	2794	11.71	0.56	12	0.28	266.00	5589.00	4840	20230509	-35.64	2405	20230103	29.52	4840	-35.64	20230509	2405	29.52	20230103	4840	-35.64	20230509	2405	29.52	20230103	4.51	N	001790	500	448 억	2479779	N	N	0	N	N
31	20231127	110126	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3110	10	2	0.32	578095110	186150	91.74	3105	3120	3095	4030	2170	3100	3105.53	2.76	-6115	3140	3120	3105	3085	3070	3130	3095	448	930	500	2040	5	1	89696580	2790	11.69	0.56	12	0.21	266.00	5589.00	4840	20230509	-35.74	2405	20230103	29.31	4840	-35.74	20230509	2405	29.31	20230103	4840	-35.74	20230509	2405	29.31	20230103	4.51	N	001790	500	448 억	2479779	N	N	0	N	N
32	20231127	100126	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3105	5	2	0.16	443747480	142937	70.44	3105	3120	3095	4030	2170	3100	3104.50	2.76	-20784	3140	3120	3105	3085	3070	3130	3095	448	930	500	2040	5	1	89696580	2785	11.67	0.56	12	0.16	266.00	5589.00	4840	20230509	-35.85	2405	20230103	29.11	4840	-35.85	20230509	2405	29.11	20230103	4840	-35.85	20230509	2405	29.11	20230103	4.51	N	001790	500	448 억	2479779	N	N	0	N	N
33	20231127	090125	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3105	5	2	0.16	41431225	13341	6.57	3105	3120	3100	4030	2170	3100	3105.56	2.76	-2783	3140	3120	3105	3085	3070	3130	3095	448	930	500	2040	5	1	89696580	2785	11.67	0.56	12	0.01	266.00	5589.00	4840	20230509	-35.85	2405	20230103	29.11	4840	-35.85	20230509	2405	29.11	20230103	4840	-35.85	20230509	2405	29.11	20230103	4.51	N	001790	500	448 억	2479779	N	N	0	N	N
34	20231124	160125	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3100	10	2	0.32	621861685	200388	45.87	3090	3125	3090	4015	2165	3090	3103.29	2.77	-7271	3143	3116	3098	3071	3053	3107	3062	448	925	500	2030	5	1	89696580	2781	11.65	0.55	12	0.22	266.00	5589.00	4840	20230509	-35.95	2405	20230103	28.90	4840	-35.95	20230509	2405	28.90	20230103	4840	-35.95	20230509	2405	28.90	20230103	4.54	N	001790	500	448 억	2486688	N	N	0	N	N
35	20231124	150127	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3105	15	2	0.49	559961455	180422	41.30	3090	3125	3090	4015	2165	3090	3103.62	2.77	591	3143	3116	3098	3071	3053	3107	3062	448	925	500	2030	5	1	89696580	2785	11.67	0.56	12	0.20	266.00	5589.00	4840	20230509	-35.85	2405	20230103	29.11	4840	-35.85	20230509	2405	29.11	20230103	4840	-35.85	20230509	2405	29.11	20230103	4.54	N	001790	500	448 억	2486688	N	N	0	N	N
36	20231124	140126	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3100	10	2	0.32	469128570	151130	34.59	3090	3125	3090	4015	2165	3090	3104.14	2.77	6444	3143	3116	3098	3071	3053	3107	3062	448	925	500	2030	5	1	89696580	2781	11.65	0.55	12	0.17	266.00	5589.00	4840	20230509	-35.95	2405	20230103	28.90	4840	-35.95	20230509	2405	28.90	20230103	4840	-35.95	20230509	2405	28.90	20230103	4.54	N	001790	500	448 억	2486688	N	N	0	N	N
37	20231124	130126	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3100	10	2	0.32	433554990	139654	31.96	3090	3125	3090	4015	2165	3090	3104.49	2.77	6121	3143	3116	3098	3071	3053	3107	3062	448	925	500	2030	5	1	89696580	2781	11.65	0.55	12	0.16	266.00	5589.00	4840	20230509	-35.95	2405	20230103	28.90	4840	-35.95	20230509	2405	28.90	20230103	4840	-35.95	20230509	2405	28.90	20230103	4.54	N	001790	500	448 억	2486688	N	N	0	N	N
38	20231124	120126	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3105	15	2	0.49	342504560	110323	25.25	3090	3125	3090	4015	2165	3090	3104.56	2.77	9043	3143	3116	3098	3071	3053	3107	3062	448	925	500	2030	5	1	89696580	2785	11.67	0.56	12	0.12	266.00	5589.00	4840	20230509	-35.85	2405	20230103	29.11	4840	-35.85	20230509	2405	29.11	20230103	4840	-35.85	20230509	2405	29.11	20230103	4.54	N	001790	500	448 억	2486688	N	N	0	N	N
39	20231124	110127	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3110	20	2	0.65	274410140	88408	20.24	3090	3125	3090	4015	2165	3090	3103.91	2.77	10716	3143	3116	3098	3071	3053	3107	3062	448	925	500	2030	5	1	89696580	2790	11.69	0.56	12	0.10	266.00	5589.00	4840	20230509	-35.74	2405	20230103	29.31	4840	-35.74	20230509	2405	29.31	20230103	4840	-35.74	20230509	2405	29.31	20230103	4.54	N	001790	500	448 억	2486688	N	N	0	N	N
40	20231124	100124	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3115	25	2	0.81	224596015	72390	16.57	3090	3125	3090	4015	2165	3090	3102.58	2.77	8858	3143	3116	3098	3071	3053	3107	3062	448	925	500	2030	5	1	89696580	2794	11.71	0.56	12	0.08	266.00	5589.00	4840	20230509	-35.64	2405	20230103	29.52	4840	-35.64	20230509	2405	29.52	20230103	4840	-35.64	20230509	2405	29.52	20230103	4.54	N	001790	500	448 억	2486688	N	N	0	N	N
41	20231124	090126	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3095	5	2	0.16	14164415	4582	1.05	3090	3105	3090	4015	2165	3090	3091.32	2.77	-43	3143	3116	3098	3071	3053	3107	3062	448	925	500	2030	5	1	89696580	2776	11.64	0.55	12	0.01	266.00	5589.00	4840	20230509	-36.05	2405	20230103	28.69	4840	-36.05	20230509	2405	28.69	20230103	4840	-36.05	20230509	2405	28.69	20230103	4.54	N	001790	500	448 억	2486688	N	N	0	N	N
42	20231123	160125	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3090	-10	5	-0.32	1346906735	433629	135.73	3100	3125	3080	4030	2170	3100	3106.17	2.78	-9952	3133	3116	3093	3076	3053	3125	3085	448	930	500	2040	5	1	89696580	2772	11.62	0.55	12	0.48	266.00	5589.00	4840	20230509	-36.16	2405	20230103	28.48	4840	-36.16	20230509	2405	28.48	20230103	4840	-36.16	20230509	2405	28.48	20230103	4.57	N	001790	500	448 억	2493762	N	N	0	N	N
43	20231123	150127	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3115	15	2	0.48	1157161525	372492	116.60	3100	3120	3080	4030	2170	3100	3106.54	2.78	-13477	3133	3116	3093	3076	3053	3125	3085	448	930	500	2040	5	1	89696580	2794	11.71	0.56	12	0.42	266.00	5589.00	4840	20230509	-35.64	2405	20230103	29.52	4840	-35.64	20230509	2405	29.52	20230103	4840	-35.64	20230509	2405	29.52	20230103	4.57	N	001790	500	448 억	2493762	N	N	0	N	N
44	20231123	140126	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3105	5	2	0.16	803597025	258814	81.01	3100	3115	3080	4030	2170	3100	3104.92	2.78	-8490	3133	3116	3093	3076	3053	3125	3085	448	930	500	2040	5	1	89696580	2785	11.67	0.56	12	0.29	266.00	5589.00	4840	20230509	-35.85	2405	20230103	29.11	4840	-35.85	20230509	2405	29.11	20230103	4840	-35.85	20230509	2405	29.11	20230103	4.57	N	001790	500	448 억	2493762	N	N	0	N	N
45	20231123	130127	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3100	0	3	0.00	715958620	230568	72.17	3100	3115	3080	4030	2170	3100	3105.20	2.78	-589	3133	3116	3093	3076	3053	3125	3085	448	930	500	2040	5	1	89696580	2781	11.65	0.55	12	0.26	266.00	5589.00	4840	20230509	-35.95	2405	20230103	28.90	4840	-35.95	20230509	2405	28.90	20230103	4840	-35.95	20230509	2405	28.90	20230103	4.57	N	001790	500	448 억	2493762	N	N	0	N	N
46	20231123	120125	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3105	5	2	0.16	632207670	203615	63.74	3100	3115	3080	4030	2170	3100	3104.92	2.78	952	3133	3116	3093	3076	3053	3125	3085	448	930	500	2040	5	1	89696580	2785	11.67	0.56	12	0.23	266.00	5589.00	4840	20230509	-35.85	2405	20230103	29.11	4840	-35.85	20230509	2405	29.11	20230103	4840	-35.85	20230509	2405	29.11	20230103	4.57	N	001790	500	448 억	2493762	N	N	0	N	N
47	20231123	110125	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3105	5	2	0.16	519175730	167220	52.34	3100	3115	3080	4030	2170	3100	3104.75	2.78	431	3133	3116	3093	3076	3053	3125	3085	448	930	500	2040	5	1	89696580	2785	11.67	0.56	12	0.19	266.00	5589.00	4840	20230509	-35.85	2405	20230103	29.11	4840	-35.85	20230509	2405	29.11	20230103	4840	-35.85	20230509	2405	29.11	20230103	4.57	N	001790	500	448 억	2493762	N	N	0	N	N
48	20231123	100126	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3110	10	2	0.32	372655150	120050	37.58	3100	3115	3080	4030	2170	3100	3104.17	2.78	-780	3133	3116	3093	3076	3053	3125	3085	448	930	500	2040	5	1	89696580	2790	11.69	0.56	12	0.13	266.00	5589.00	4840	20230509	-35.74	2405	20230103	29.31	4840	-35.74	20230509	2405	29.31	20230103	4840	-35.74	20230509	2405	29.31	20230103	4.57	N	001790	500	448 억	2493762	N	N	0	N	N
49	20231123	090127	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3105	5	2	0.16	47087790	15137	4.74	3100	3115	3100	4030	2170	3100	3110.77	2.78	-3008	3133	3116	3093	3076	3053	3125	3085	448	930	500	2040	5	1	89696580	2785	11.67	0.56	12	0.02	266.00	5589.00	4840	20230509	-35.85	2405	20230103	29.11	4840	-35.85	20230509	2405	29.11	20230103	4840	-35.85	20230509	2405	29.11	20230103	4.57	N	001790	500	448 억	2493762	N	N	0	N	N
50	20231122	160124	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3100	0	3	0.00	986192145	318842	61.17	3080	3110	3070	4030	2170	3100	3093.00	2.72	53856	3166	3132	3086	3052	3006	3150	3070	448	930	500	2040	5	1	89696580	2781	11.65	0.55	12	0.36	266.00	5589.00	4840	20230509	-35.95	2405	20230103	28.90	4840	-35.95	20230509	2405	28.90	20230103	4840	-35.95	20230509	2405	28.90	20230103	4.59	N	001790	500	448 억	2439848	N	N	414	N	N
51	20231122	150126	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3100	0	3	0.00	958228250	309813	59.44	3080	3110	3070	4030	2170	3100	3092.91	2.72	54067	3166	3132	3086	3052	3006	3150	3070	448	930	500	2040	5	1	89696580	2781	11.65	0.55	12	0.35	266.00	5589.00	4840	20230509	-35.95	2405	20230103	28.90	4840	-35.95	20230509	2405	28.90	20230103	4840	-35.95	20230509	2405	28.90	20230103	4.59	N	001790	500	448 억	2439848	N	N	414	N	N
52	20231122	140124	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3100	0	3	0.00	885689855	286379	54.94	3080	3110	3070	4030	2170	3100	3092.71	2.72	52977	3166	3132	3086	3052	3006	3150	3070	448	930	500	2040	5	1	89696580	2781	11.65	0.55	12	0.32	266.00	5589.00	4840	20230509	-35.95	2405	20230103	28.90	4840	-35.95	20230509	2405	28.90	20230103	4840	-35.95	20230509	2405	28.90	20230103	4.59	N	001790	500	448 억	2439848	N	N	414	N	N
53	20231122	130129	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3105	5	2	0.16	766408130	247954	47.57	3080	3110	3070	4030	2170	3100	3090.91	2.72	36613	3166	3132	3086	3052	3006	3150	3070	448	930	500	2040	5	1	89696580	2785	11.67	0.56	12	0.28	266.00	5589.00	4840	20230509	-35.85	2405	20230103	29.11	4840	-35.85	20230509	2405	29.11	20230103	4840	-35.85	20230509	2405	29.11	20230103	4.59	N	001790	500	448 억	2439848	N	N	414	N	N
54	20231122	120127	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3090	-10	5	-0.32	657103135	212732	40.81	3080	3110	3070	4030	2170	3100	3088.85	2.72	22001	3166	3132	3086	3052	3006	3150	3070	448	930	500	2040	5	1	89696580	2772	11.62	0.55	12	0.24	266.00	5589.00	4840	20230509	-36.16	2405	20230103	28.48	4840	-36.16	20230509	2405	28.48	20230103	4840	-36.16	20230509	2405	28.48	20230103	4.59	N	001790	500	448 억	2439848	N	N	414	N	N
55	20231122	110128	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3095	-5	5	-0.16	433946340	140444	26.94	3080	3110	3080	4030	2170	3100	3089.78	2.72	-1974	3166	3132	3086	3052	3006	3150	3070	448	930	500	2040	5	1	89696580	2776	11.64	0.55	12	0.16	266.00	5589.00	4840	20230509	-36.05	2405	20230103	28.69	4840	-36.05	20230509	2405	28.69	20230103	4840	-36.05	20230509	2405	28.69	20230103	4.59	N	001790	500	448 억	2439848	N	N	414	N	N
56	20231122	100125	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3095	-5	5	-0.16	167706450	54258	10.41	3080	3110	3080	4030	2170	3100	3090.81	2.72	-11116	3166	3132	3086	3052	3006	3150	3070	448	930	500	2040	5	1	89696580	2776	11.64	0.55	12	0.06	266.00	5589.00	4840	20230509	-36.05	2405	20230103	28.69	4840	-36.05	20230509	2405	28.69	20230103	4840	-36.05	20230509	2405	28.69	20230103	4.59	N	001790	500	448 억	2439848	N	N	414	N	N
57	20231122	090124	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3100	0	3	0.00	17347155	5627	1.08	3080	3100	3080	4030	2170	3100	3080.98	2.72	306	3166	3132	3086	3052	3006	3150	3070	448	930	500	2040	5	1	89696580	2781	11.65	0.55	12	0.01	266.00	5589.00	4840	20230509	-35.95	2405	20230103	28.90	4840	-35.95	20230509	2405	28.90	20230103	4840	-35.95	20230509	2405	28.90	20230103	4.59	N	001790	500	448 억	2439848	N	N	414	N	N
58	20231121	160125	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3100	50	2	1.64	1606583730	520045	275.93	3060	3120	3040	3965	2135	3050	3089.31	2.56	127333	3070	3060	3040	3030	3010	3065	3035	448	915	500	2010	5	1	89696580	2781	11.65	0.55	12	0.58	266.00	5589.00	4840	20230509	-35.95	2405	20230103	28.90	4840	-35.95	20230509	2405	28.90	20230103	4840	-35.95	20230509	2405	28.90	20230103	4.59	N	001790	500	448 억	2298732	N	N	414	N	N
59	20231121	150125	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3095	45	2	1.48	1540358170	498685	264.60	3060	3120	3040	3965	2135	3050	3088.86	2.56	122781	3070	3060	3040	3030	3010	3065	3035	448	915	500	2010	5	1	89696580	2776	11.64	0.55	12	0.56	266.00	5589.00	4840	20230509	-36.05	2405	20230103	28.69	4840	-36.05	20230509	2405	28.69	20230103	4840	-36.05	20230509	2405	28.69	20230103	4.59	N	001790	500	448 억	2298732	N	N	208	N	N
60	20231121	140123	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3100	50	2	1.64	1463240510	473768	251.38	3060	3120	3040	3965	2135	3050	3088.54	2.56	116633	3070	3060	3040	3030	3010	3065	3035	448	915	500	2010	5	1	89696580	2781	11.65	0.55	12	0.53	266.00	5589.00	4840	20230509	-35.95	2405	20230103	28.90	4840	-35.95	20230509	2405	28.90	20230103	4840	-35.95	20230509	2405	28.90	20230103	4.59	N	001790	500	448 억	2298732	N	N	208	N	N
61	20231121	130125	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3115	65	2	2.13	1319710630	427508	226.83	3060	3115	3040	3965	2135	3050	3087.01	2.56	101195	3070	3060	3040	3030	3010	3065	3035	448	915	500	2010	5	1	89696580	2794	11.71	0.56	12	0.48	266.00	5589.00	4840	20230509	-35.64	2405	20230103	29.52	4840	-35.64	20230509	2405	29.52	20230103	4840	-35.64	20230509	2405	29.52	20230103	4.59	N	001790	500	448 억	2298732	N	N	208	N	N
62	20231121	120125	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3100	50	2	1.64	1077526785	349548	185.47	3060	3110	3040	3965	2135	3050	3082.66	2.56	91414	3070	3060	3040	3030	3010	3065	3035	448	915	500	2010	5	1	89696580	2781	11.65	0.55	12	0.39	266.00	5589.00	4840	20230509	-35.95	2405	20230103	28.90	4840	-35.95	20230509	2405	28.90	20230103	4840	-35.95	20230509	2405	28.90	20230103	4.59	N	001790	500	448 억	2298732	N	N	208	N	N
63	20231121	110125	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3110	60	2	1.97	901289175	292721	155.31	3060	3110	3040	3965	2135	3050	3079.03	2.56	83085	3070	3060	3040	3030	3010	3065	3035	448	915	500	2010	5	1	89696580	2790	11.69	0.56	12	0.33	266.00	5589.00	4840	20230509	-35.74	2405	20230103	29.31	4840	-35.74	20230509	2405	29.31	20230103	4840	-35.74	20230509	2405	29.31	20230103	4.59	N	001790	500	448 억	2298732	N	N	208	N	N
64	20231121	100122	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3080	30	2	0.98	428556095	139633	74.09	3060	3095	3040	3965	2135	3050	3069.20	2.56	24244	3070	3060	3040	3030	3010	3065	3035	448	915	500	2010	5	1	89696580	2763	11.58	0.55	12	0.16	266.00	5589.00	4840	20230509	-36.36	2405	20230103	28.07	4840	-36.36	20230509	2405	28.07	20230103	4840	-36.36	20230509	2405	28.07	20230103	4.59	N	001790	500	448 억	2298732	N	N	208	N	N
65	20231121	090124	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3045	-5	5	-0.16	26764815	8769	4.65	3060	3060	3045	3965	2135	3050	3052.28	2.56	-6986	3070	3060	3040	3030	3010	3065	3035	448	915	500	2010	5	1	89696580	2731	11.45	0.54	12	0.01	266.00	5589.00	4840	20230509	-37.09	2405	20230103	26.61	4840	-37.09	20230509	2405	26.61	20230103	4840	-37.09	20230509	2405	26.61	20230103	4.59	N	001790	500	448 억	2298732	N	N	208	N	N
66	20231120	160124	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3050	30	2	0.99	557777745	183625	38.48	3020	3050	3020	3925	2115	3020	3037.47	2.48	75060	3106	3062	3036	2992	2966	3050	2980	448	905	500	1990	5	1	89696580	2736	11.47	0.55	12	0.20	266.00	5589.00	4840	20230509	-36.98	2405	20230103	26.82	4840	-36.98	20230509	2405	26.82	20230103	4840	-36.98	20230509	2405	26.82	20230103	4.59	N	001790	500	448 억	2223672	N	N	208	N	N
67	20231120	150125	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3040	20	2	0.66	479435205	157906	33.09	3020	3050	3020	3925	2115	3020	3036.21	2.48	64319	3106	3062	3036	2992	2966	3050	2980	448	905	500	1990	5	1	89696580	2727	11.43	0.54	12	0.18	266.00	5589.00	4840	20230509	-37.19	2405	20230103	26.40	4840	-37.19	20230509	2405	26.40	20230103	4840	-37.19	20230509	2405	26.40	20230103	4.59	N	001790	500	448 억	2223672	N	N	96	N	N
68	20231120	140124	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3045	25	2	0.83	437797555	144211	30.22	3020	3050	3020	3925	2115	3020	3035.81	2.48	57504	3106	3062	3036	2992	2966	3050	2980	448	905	500	1990	5	1	89696580	2731	11.45	0.54	12	0.16	266.00	5589.00	4840	20230509	-37.09	2405	20230103	26.61	4840	-37.09	20230509	2405	26.61	20230103	4840	-37.09	20230509	2405	26.61	20230103	4.59	N	001790	500	448 억	2223672	N	N	96	N	N
69	20231120	130124	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3040	20	2	0.66	343165975	113070	23.70	3020	3050	3020	3925	2115	3020	3034.99	2.48	35263	3106	3062	3036	2992	2966	3050	2980	448	905	500	1990	5	1	89696580	2727	11.43	0.54	12	0.13	266.00	5589.00	4840	20230509	-37.19	2405	20230103	26.40	4840	-37.19	20230509	2405	26.40	20230103	4840	-37.19	20230509	2405	26.40	20230103	4.59	N	001790	500	448 억	2223672	N	N	96	N	N
70	20231120	120123	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3040	20	2	0.66	273630620	90162	18.89	3020	3050	3020	3925	2115	3020	3034.88	2.48	20354	3106	3062	3036	2992	2966	3050	2980	448	905	500	1990	5	1	89696580	2727	11.43	0.54	12	0.10	266.00	5589.00	4840	20230509	-37.19	2405	20230103	26.40	4840	-37.19	20230509	2405	26.40	20230103	4840	-37.19	20230509	2405	26.40	20230103	4.59	N	001790	500	448 억	2223672	N	N	96	N	N
71	20231120	110124	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3040	20	2	0.66	243676495	80302	16.83	3020	3050	3020	3925	2115	3020	3034.50	2.48	21025	3106	3062	3036	2992	2966	3050	2980	448	905	500	1990	5	1	89696580	2727	11.43	0.54	12	0.09	266.00	5589.00	4840	20230509	-37.19	2405	20230103	26.40	4840	-37.19	20230509	2405	26.40	20230103	4840	-37.19	20230509	2405	26.40	20230103	4.59	N	001790	500	448 억	2223672	N	N	96	N	N
72	20231120	100124	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3045	25	2	0.83	175027665	57708	12.09	3020	3050	3020	3925	2115	3020	3032.99	2.48	21574	3106	3062	3036	2992	2966	3050	2980	448	905	500	1990	5	1	89696580	2731	11.45	0.54	12	0.06	266.00	5589.00	4840	20230509	-37.09	2405	20230103	26.61	4840	-37.09	20230509	2405	26.61	20230103	4840	-37.09	20230509	2405	26.61	20230103	4.59	N	001790	500	448 억	2223672	N	N	96	N	N
73	20231120	090124	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3025	5	2	0.17	8683490	2871	0.60	3020	3030	3020	3925	2115	3020	3024.55	2.48	-908	3106	3062	3036	2992	2966	3050	2980	448	905	500	1990	5	1	89696580	2713	11.37	0.54	12	0.00	266.00	5589.00	4840	20230509	-37.50	2405	20230103	25.78	4840	-37.50	20230509	2405	25.78	20230103	4840	-37.50	20230509	2405	25.78	20230103	4.59	N	001790	500	448 억	2223672	N	N	96	N	N
74	20231117	160124	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3020	-60	5	-1.95	1431051830	472492	139.71	3080	3080	3010	4000	2160	3080	3028.67	2.62	-129330	3123	3101	3068	3046	3013	3112	3057	448	920	500	2030	5	1	89696580	2709	11.35	0.54	12	0.53	266.00	5589.00	4840	20230509	-37.60	2405	20230103	25.57	4840	-37.60	20230509	2405	25.57	20230103	4840	-37.60	20230509	2405	25.57	20230103	4.58	N	001790	500	448 억	2352536	N	N	96	N	N
75	20231117	150125	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3020	-60	5	-1.95	1374248950	453673	134.14	3080	3080	3010	4000	2160	3080	3029.09	2.62	-125068	3123	3101	3068	3046	3013	3112	3057	448	920	500	2030	5	1	89696580	2709	11.35	0.54	12	0.51	266.00	5589.00	4840	20230509	-37.60	2405	20230103	25.57	4840	-37.60	20230509	2405	25.57	20230103	4840	-37.60	20230509	2405	25.57	20230103	4.58	N	001790	500	448 억	2352536	N	N	0	N	N
76	20231117	140125	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3020	-60	5	-1.95	1220374780	402716	119.08	3080	3080	3010	4000	2160	3080	3030.28	2.62	-115049	3123	3101	3068	3046	3013	3112	3057	448	920	500	2030	5	1	89696580	2709	11.35	0.54	12	0.45	266.00	5589.00	4840	20230509	-37.60	2405	20230103	25.57	4840	-37.60	20230509	2405	25.57	20230103	4840	-37.60	20230509	2405	25.57	20230103	4.58	N	001790	500	448 억	2352536	N	N	0	N	N
77	20231117	130125	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3020	-60	5	-1.95	1090022205	359565	106.32	3080	3080	3010	4000	2160	3080	3031.42	2.62	-113015	3123	3101	3068	3046	3013	3112	3057	448	920	500	2030	5	1	89696580	2709	11.35	0.54	12	0.40	266.00	5589.00	4840	20230509	-37.60	2405	20230103	25.57	4840	-37.60	20230509	2405	25.57	20230103	4840	-37.60	20230509	2405	25.57	20230103	4.58	N	001790	500	448 억	2352536	N	N	0	N	N
78	20231117	120125	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3030	-50	5	-1.62	711106500	234008	69.19	3080	3080	3025	4000	2160	3080	3038.70	2.62	-75896	3123	3101	3068	3046	3013	3112	3057	448	920	500	2030	5	1	89696580	2718	11.39	0.54	12	0.26	266.00	5589.00	4840	20230509	-37.40	2405	20230103	25.99	4840	-37.40	20230509	2405	25.99	20230103	4840	-37.40	20230509	2405	25.99	20230103	4.58	N	001790	500	448 억	2352536	N	N	0	N	N
79	20231117	110125	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3030	-50	5	-1.62	604778210	198901	58.81	3080	3080	3030	4000	2160	3080	3040.48	2.62	-60757	3123	3101	3068	3046	3013	3112	3057	448	920	500	2030	5	1	89696580	2718	11.39	0.54	12	0.22	266.00	5589.00	4840	20230509	-37.40	2405	20230103	25.99	4840	-37.40	20230509	2405	25.99	20230103	4840	-37.40	20230509	2405	25.99	20230103	4.58	N	001790	500	448 억	2352536	N	N	0	N	N
80	20231117	100125	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3040	-40	5	-1.30	286920950	94143	27.84	3080	3080	3035	4000	2160	3080	3047.50	2.62	-45242	3123	3101	3068	3046	3013	3112	3057	448	920	500	2030	5	1	89696580	2727	11.43	0.54	12	0.10	266.00	5589.00	4840	20230509	-37.19	2405	20230103	26.40	4840	-37.19	20230509	2405	26.40	20230103	4840	-37.19	20230509	2405	26.40	20230103	4.58	N	001790	500	448 억	2352536	N	N	0	N	N
81	20231117	090125	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3070	-10	5	-0.32	14044525	4564	1.35	3080	3080	3065	4000	2160	3080	3076.80	2.62	-1810	3123	3101	3068	3046	3013	3112	3057	448	920	500	2030	5	1	89696580	2754	11.54	0.55	12	0.01	266.00	5589.00	4840	20230509	-36.57	2405	20230103	27.65	4840	-36.57	20230509	2405	27.65	20230103	4840	-36.57	20230509	2405	27.65	20230103	4.58	N	001790	500	448 억	2352536	N	N	0	N	N
82	20231116	160125	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3085	20	2	0.65	991505490	323941	57.09	3060	3090	3035	3980	2150	3065	3060.76	2.51	94857	3108	3086	3058	3036	3008	3097	3047	448	915	500	2020	5	1	89696580	2767	11.60	0.55	12	0.36	266.00	5589.00	4840	20230509	-36.26	2405	20230103	28.27	4840	-36.26	20230509	2405	28.27	20230103	4840	-36.26	20230509	2405	28.27	20230103	4.61	N	001790	500	448 억	2251960	N	N	109	N	N
83	20231116	150125	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3085	20	2	0.65	891396740	291450	51.36	3060	3085	3035	3980	2150	3065	3058.49	2.51	79631	3108	3086	3058	3036	3008	3097	3047	448	915	500	2020	5	1	89696580	2767	11.60	0.55	12	0.32	266.00	5589.00	4840	20230509	-36.26	2405	20230103	28.27	4840	-36.26	20230509	2405	28.27	20230103	4840	-36.26	20230509	2405	28.27	20230103	4.61	N	001790	500	448 억	2251960	N	N	109	N	N
84	20231116	140125	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3070	5	2	0.16	649046720	212604	37.47	3060	3075	3035	3980	2150	3065	3052.84	2.51	58174	3108	3086	3058	3036	3008	3097	3047	448	915	500	2020	5	1	89696580	2754	11.54	0.55	12	0.24	266.00	5589.00	4840	20230509	-36.57	2405	20230103	27.65	4840	-36.57	20230509	2405	27.65	20230103	4840	-36.57	20230509	2405	27.65	20230103	4.61	N	001790	500	448 억	2251960	N	N	109	N	N
85	20231116	130125	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3065	0	3	0.00	558080915	182893	32.23	3060	3075	3035	3980	2150	3065	3051.41	2.51	45353	3108	3086	3058	3036	3008	3097	3047	448	915	500	2020	5	1	89696580	2749	11.52	0.55	12	0.20	266.00	5589.00	4840	20230509	-36.67	2405	20230103	27.44	4840	-36.67	20230509	2405	27.44	20230103	4840	-36.67	20230509	2405	27.44	20230103	4.61	N	001790	500	448 억	2251960	N	N	109	N	N
86	20231116	120125	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3065	0	3	0.00	471941740	154817	27.28	3060	3065	3035	3980	2150	3065	3048.38	2.51	35678	3108	3086	3058	3036	3008	3097	3047	448	915	500	2020	5	1	89696580	2749	11.52	0.55	12	0.17	266.00	5589.00	4840	20230509	-36.67	2405	20230103	27.44	4840	-36.67	20230509	2405	27.44	20230103	4840	-36.67	20230509	2405	27.44	20230103	4.61	N	001790	500	448 억	2251960	N	N	109	N	N
87	20231116	110124	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3050	-15	5	-0.49	314004875	103059	18.16	3060	3065	3035	3980	2150	3065	3046.85	2.51	19850	3108	3086	3058	3036	3008	3097	3047	448	915	500	2020	5	1	89696580	2736	11.47	0.55	12	0.11	266.00	5589.00	4840	20230509	-36.98	2405	20230103	26.82	4840	-36.98	20230509	2405	26.82	20230103	4840	-36.98	20230509	2405	26.82	20230103	4.61	N	001790	500	448 억	2251960	N	N	109	N	N
88	20231116	100122	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3035	-30	5	-0.98	93898565	30750	5.42	3060	3065	3035	3980	2150	3065	3053.61	2.51	-3158	3108	3086	3058	3036	3008	3097	3047	448	915	500	2020	5	1	89696580	2722	11.41	0.54	12	0.03	266.00	5589.00	4840	20230509	-37.29	2405	20230103	26.20	4840	-37.29	20230509	2405	26.20	20230103	4840	-37.29	20230509	2405	26.20	20230103	4.61	N	001790	500	448 억	2251960	N	N	109	N	N
89	20231116	090121	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3065	0	3	0.00	0	0	0.00	0	0	0	3980	2150	3065	0.00	2.51	0	3108	3086	3058	3036	3008	3097	3047	448	915	500	2020	5	1	89696580	2749	11.52	0.55	12	0.00	266.00	5589.00	4840	20230509	-36.67	2405	20230103	27.44	4840	-36.67	20230509	2405	27.44	20230103	4840	-36.67	20230509	2405	27.44	20230103	4.61	N	001790	500	448 억	2251960	N	N	109	N	N
90	20231115	160122	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3065	10	2	0.33	1725204975	565104	166.35	3055	3080	3030	3970	2140	3055	3052.88	2.38	116929	3091	3072	3036	3017	2981	3082	3027	448	915	500	2010	5	1	89696580	2749	11.52	0.55	12	0.63	266.00	5589.00	4840	20230509	-36.67	2405	20230103	27.44	4840	-36.67	20230509	2405	27.44	20230103	4840	-36.67	20230509	2405	27.44	20230103	4.79	N	001790	500	448 억	2133828	N	N	109	N	N
91	20231115	150125	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3055	0	3	0.00	1667341065	546214	160.79	3055	3080	3030	3970	2140	3055	3052.53	2.38	117435	3091	3072	3036	3017	2981	3082	3027	448	915	500	2010	5	1	89696580	2740	11.48	0.55	12	0.61	266.00	5589.00	4840	20230509	-36.88	2405	20230103	27.03	4840	-36.88	20230509	2405	27.03	20230103	4840	-36.88	20230509	2405	27.03	20230103	4.79	N	001790	500	448 억	2133828	N	N	76	N	N
92	20231115	140125	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3075	20	2	0.65	1537328785	503782	148.30	3055	3080	3030	3970	2140	3055	3051.56	2.38	112111	3091	3072	3036	3017	2981	3082	3027	448	915	500	2010	5	1	89696580	2758	11.56	0.55	12	0.56	266.00	5589.00	4840	20230509	-36.47	2405	20230103	27.86	4840	-36.47	20230509	2405	27.86	20230103	4840	-36.47	20230509	2405	27.86	20230103	4.79	N	001790	500	448 억	2133828	N	N	76	N	N
93	20231115	130125	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3065	10	2	0.33	1308928900	429293	126.37	3055	3070	3030	3970	2140	3055	3049.00	2.38	103295	3091	3072	3036	3017	2981	3082	3027	448	915	500	2010	5	1	89696580	2749	11.52	0.55	12	0.48	266.00	5589.00	4840	20230509	-36.67	2405	20230103	27.44	4840	-36.67	20230509	2405	27.44	20230103	4840	-36.67	20230509	2405	27.44	20230103	4.79	N	001790	500	448 억	2133828	N	N	76	N	N
94	20231115	120126	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3065	10	2	0.33	1171512550	384383	113.15	3055	3065	3030	3970	2140	3055	3047.72	2.38	87528	3091	3072	3036	3017	2981	3082	3027	448	915	500	2010	5	1	89696580	2749	11.52	0.55	12	0.43	266.00	5589.00	4840	20230509	-36.67	2405	20230103	27.44	4840	-36.67	20230509	2405	27.44	20230103	4840	-36.67	20230509	2405	27.44	20230103	4.79	N	001790	500	448 억	2133828	N	N	76	N	N
95	20231115	110126	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3060	5	2	0.16	1066634295	350093	103.06	3055	3065	3030	3970	2140	3055	3046.65	2.38	78392	3091	3072	3036	3017	2981	3082	3027	448	915	500	2010	5	1	89696580	2745	11.50	0.55	12	0.39	266.00	5589.00	4840	20230509	-36.78	2405	20230103	27.23	4840	-36.78	20230509	2405	27.23	20230103	4840	-36.78	20230509	2405	27.23	20230103	4.79	N	001790	500	448 억	2133828	N	N	76	N	N
96	20231115	100125	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3045	-10	5	-0.33	841662985	276442	81.38	3055	3060	3030	3970	2140	3055	3044.53	2.38	50582	3091	3072	3036	3017	2981	3082	3027	448	915	500	2010	5	1	89696580	2731	11.45	0.54	12	0.31	266.00	5589.00	4840	20230509	-37.09	2405	20230103	26.61	4840	-37.09	20230509	2405	26.61	20230103	4840	-37.09	20230509	2405	26.61	20230103	4.79	N	001790	500	448 억	2133828	N	N	76	N	N
97	20231115	090125	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3055	0	3	0.00	165482230	54175	15.95	3055	3060	3045	3970	2140	3055	3054.57	2.38	7437	3091	3072	3036	3017	2981	3082	3027	448	915	500	2010	5	1	89696580	2740	11.48	0.55	12	0.06	266.00	5589.00	4840	20230509	-36.88	2405	20230103	27.03	4840	-36.88	20230509	2405	27.03	20230103	4840	-36.88	20230509	2405	27.03	20230103	4.79	N	001790	500	448 억	2133828	N	N	76	N	N
98	20231114	160125	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3055	65	2	2.17	936106070	308226	38.22	3000	3055	3000	3885	2095	2990	3037.06	2.30	74515	3123	3056	3023	2956	2923	3040	2940	448	895	500	1970	5	1	89696580	2740	11.48	0.55	12	0.34	266.00	5589.00	4840	20230509	-36.88	2405	20230103	27.03	4840	-36.88	20230509	2405	27.03	20230103	4840	-36.88	20230509	2405	27.03	20230103	4.73	N	001790	500	448 억	2058776	N	N	76	N	N
99	20231114	150125	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3050	60	2	2.01	814860305	268513	33.30	3000	3055	3000	3885	2095	2990	3034.71	2.30	56346	3123	3056	3023	2956	2923	3040	2940	448	895	500	1970	5	1	89696580	2736	11.47	0.55	12	0.30	266.00	5589.00	4840	20230509	-36.98	2405	20230103	26.82	4840	-36.98	20230509	2405	26.82	20230103	4840	-36.98	20230509	2405	26.82	20230103	4.73	N	001790	500	448 억	2058776	N	N	57	N	N
100	20231114	140124	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3050	60	2	2.01	662838185	218650	27.11	3000	3050	3000	3885	2095	2990	3031.50	2.30	56392	3123	3056	3023	2956	2923	3040	2940	448	895	500	1970	5	1	89696580	2736	11.47	0.55	12	0.24	266.00	5589.00	4840	20230509	-36.98	2405	20230103	26.82	4840	-36.98	20230509	2405	26.82	20230103	4840	-36.98	20230509	2405	26.82	20230103	4.73	N	001790	500	448 억	2058776	N	N	57	N	N
101	20231114	130125	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3040	50	2	1.67	576058065	190135	23.58	3000	3045	3000	3885	2095	2990	3029.73	2.30	55428	3123	3056	3023	2956	2923	3040	2940	448	895	500	1970	5	1	89696580	2727	11.43	0.54	12	0.21	266.00	5589.00	4840	20230509	-37.19	2405	20230103	26.40	4840	-37.19	20230509	2405	26.40	20230103	4840	-37.19	20230509	2405	26.40	20230103	4.73	N	001790	500	448 억	2058776	N	N	57	N	N
102	20231114	120124	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3040	50	2	1.67	500639675	165314	20.50	3000	3045	3000	3885	2095	2990	3028.42	2.30	39664	3123	3056	3023	2956	2923	3040	2940	448	895	500	1970	5	1	89696580	2727	11.43	0.54	12	0.18	266.00	5589.00	4840	20230509	-37.19	2405	20230103	26.40	4840	-37.19	20230509	2405	26.40	20230103	4840	-37.19	20230509	2405	26.40	20230103	4.73	N	001790	500	448 억	2058776	N	N	57	N	N
103	20231114	110125	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3035	45	2	1.51	426653205	140921	17.48	3000	3045	3000	3885	2095	2990	3027.61	2.30	31472	3123	3056	3023	2956	2923	3040	2940	448	895	500	1970	5	1	89696580	2722	11.41	0.54	12	0.16	266.00	5589.00	4840	20230509	-37.29	2405	20230103	26.20	4840	-37.29	20230509	2405	26.20	20230103	4840	-37.29	20230509	2405	26.20	20230103	4.73	N	001790	500	448 억	2058776	N	N	57	N	N
104	20231114	100125	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3040	50	2	1.67	354263850	117077	14.52	3000	3045	3000	3885	2095	2990	3025.90	2.30	24998	3123	3056	3023	2956	2923	3040	2940	448	895	500	1970	5	1	89696580	2727	11.43	0.54	12	0.13	266.00	5589.00	4840	20230509	-37.19	2405	20230103	26.40	4840	-37.19	20230509	2405	26.40	20230103	4840	-37.19	20230509	2405	26.40	20230103	4.73	N	001790	500	448 억	2058776	N	N	57	N	N
105	20231114	090124	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3020	30	2	1.00	25934540	8644	1.07	3000	3020	3000	3885	2095	2990	3000.29	2.30	-582	3123	3056	3023	2956	2923	3040	2940	448	895	500	1970	5	1	89696580	2709	11.35	0.54	12	0.01	266.00	5589.00	4840	20230509	-37.60	2405	20230103	25.57	4840	-37.60	20230509	2405	25.57	20230103	4840	-37.60	20230509	2405	25.57	20230103	4.73	N	001790	500	448 억	2058776	N	N	57	N	N
106	20231113	160125	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	2990	-80	5	-2.61	2418784900	801358	147.59	3070	3090	2990	3990	2150	3070	3018.39	2.42	-107967	3183	3126	3098	3041	3013	3112	3027	448	920	500	2020	5	1	89696580	2682	11.24	0.53	12	0.89	266.00	5589.00	4840	20230509	-38.22	2405	20230103	24.32	4840	-38.22	20230509	2405	24.32	20230103	4840	-38.22	20230509	2405	24.32	20230103	4.73	N	001790	500	448 억	2166736	N	N	57	N	N
107	20231113	150124	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3015	-55	5	-1.79	2063062505	682647	125.73	3070	3090	2995	3990	2150	3070	3022.12	2.42	-104722	3183	3126	3098	3041	3013	3112	3027	448	920	500	2020	5	1	89696580	2704	11.33	0.54	12	0.76	266.00	5589.00	4840	20230509	-37.71	2405	20230103	25.36	4840	-37.71	20230509	2405	25.36	20230103	4840	-37.71	20230509	2405	25.36	20230103	4.73	N	001790	500	448 억	2166736	N	N	40	N	N
108	20231113	140124	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3020	-50	5	-1.63	1912315670	632679	116.53	3070	3090	2995	3990	2150	3070	3022.54	2.42	-92271	3183	3126	3098	3041	3013	3112	3027	448	920	500	2020	5	1	89696580	2709	11.35	0.54	12	0.71	266.00	5589.00	4840	20230509	-37.60	2405	20230103	25.57	4840	-37.60	20230509	2405	25.57	20230103	4840	-37.60	20230509	2405	25.57	20230103	4.73	N	001790	500	448 억	2166736	N	N	40	N	N
109	20231113	130124	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3020	-50	5	-1.63	1744177130	576917	106.26	3070	3090	2995	3990	2150	3070	3023.24	2.42	-80548	3183	3126	3098	3041	3013	3112	3027	448	920	500	2020	5	1	89696580	2709	11.35	0.54	12	0.64	266.00	5589.00	4840	20230509	-37.60	2405	20230103	25.57	4840	-37.60	20230509	2405	25.57	20230103	4840	-37.60	20230509	2405	25.57	20230103	4.73	N	001790	500	448 억	2166736	N	N	40	N	N
110	20231113	120124	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3015	-55	5	-1.79	1635909410	540962	99.63	3070	3090	2995	3990	2150	3070	3024.04	2.42	-65982	3183	3126	3098	3041	3013	3112	3027	448	920	500	2020	5	1	89696580	2704	11.33	0.54	12	0.60	266.00	5589.00	4840	20230509	-37.71	2405	20230103	25.36	4840	-37.71	20230509	2405	25.36	20230103	4840	-37.71	20230509	2405	25.36	20230103	4.73	N	001790	500	448 억	2166736	N	N	40	N	N
111	20231113	110123	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3015	-55	5	-1.79	1321022730	436373	80.37	3070	3090	2995	3990	2150	3070	3027.24	2.42	-21073	3183	3126	3098	3041	3013	3112	3027	448	920	500	2020	5	1	89696580	2704	11.33	0.54	12	0.49	266.00	5589.00	4840	20230509	-37.71	2405	20230103	25.36	4840	-37.71	20230509	2405	25.36	20230103	4840	-37.71	20230509	2405	25.36	20230103	4.73	N	001790	500	448 억	2166736	N	N	40	N	N
112	20231113	100124	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3030	-40	5	-1.30	635000060	208461	38.39	3070	3090	3020	3990	2150	3070	3046.09	2.42	-37171	3183	3126	3098	3041	3013	3112	3027	448	920	500	2020	5	1	89696580	2718	11.39	0.54	12	0.23	266.00	5589.00	4840	20230509	-37.40	2405	20230103	25.99	4840	-37.40	20230509	2405	25.99	20230103	4840	-37.40	20230509	2405	25.99	20230103	4.73	N	001790	500	448 억	2166736	N	N	40	N	N
113	20231113	090124	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3070	0	3	0.00	22635180	7373	1.36	3070	3090	3070	3990	2150	3070	3070.01	2.42	-772	3183	3126	3098	3041	3013	3112	3027	448	920	500	2020	5	1	89696580	2754	11.54	0.55	12	0.01	266.00	5589.00	4840	20230509	-36.57	2405	20230103	27.65	4840	-36.57	20230509	2405	27.65	20230103	4840	-36.57	20230509	2405	27.65	20230103	4.73	N	001790	500	448 억	2166736	N	N	40	N	N
114	20231110	160124	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3070	-5	5	-0.16	1659984600	536876	114.04	3120	3155	3070	3995	2155	3075	3092.20	2.53	-106591	3161	3117	3086	3042	3011	3102	3027	448	920	500	2020	5	1	89696580	2754	11.54	0.55	12	0.60	266.00	5589.00	4840	20230509	-36.57	2405	20230103	27.65	4840	-36.57	20230509	2405	27.65	20230103	4840	-36.57	20230509	2405	27.65	20230103	4.70	N	001790	500	448 억	2273231	N	N	40	N	N
115	20231110	150125	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3075	0	3	0.00	1458851195	471408	100.13	3120	3155	3070	3995	2155	3075	3094.67	2.53	-110060	3161	3117	3086	3042	3011	3102	3027	448	920	500	2020	5	1	89696580	2758	11.56	0.55	12	0.53	266.00	5589.00	4840	20230509	-36.47	2405	20230103	27.86	4840	-36.47	20230509	2405	27.86	20230103	4840	-36.47	20230509	2405	27.86	20230103	4.70	N	001790	500	448 억	2273231	N	N	56	N	N
116	20231110	140124	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3100	25	2	0.81	1235110920	398966	84.74	3120	3155	3070	3995	2155	3075	3095.78	2.53	-101631	3161	3117	3086	3042	3011	3102	3027	448	920	500	2020	5	1	89696580	2781	11.65	0.55	12	0.44	266.00	5589.00	4840	20230509	-35.95	2405	20230103	28.90	4840	-35.95	20230509	2405	28.90	20230103	4840	-35.95	20230509	2405	28.90	20230103	4.70	N	001790	500	448 억	2273231	N	N	56	N	N
117	20231110	130125	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3110	35	2	1.14	1019303880	329339	69.95	3120	3155	3070	3995	2155	3075	3095.00	2.53	-86602	3161	3117	3086	3042	3011	3102	3027	448	920	500	2020	5	1	89696580	2790	11.69	0.56	12	0.37	266.00	5589.00	4840	20230509	-35.74	2405	20230103	29.31	4840	-35.74	20230509	2405	29.31	20230103	4840	-35.74	20230509	2405	29.31	20230103	4.70	N	001790	500	448 억	2273231	N	N	56	N	N
118	20231110	120124	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3080	5	2	0.16	821839035	265406	56.37	3120	3155	3070	3995	2155	3075	3096.54	2.53	-64570	3161	3117	3086	3042	3011	3102	3027	448	920	500	2020	5	1	89696580	2763	11.58	0.55	12	0.30	266.00	5589.00	4840	20230509	-36.36	2405	20230103	28.07	4840	-36.36	20230509	2405	28.07	20230103	4840	-36.36	20230509	2405	28.07	20230103	4.70	N	001790	500	448 억	2273231	N	N	56	N	N
119	20231110	110124	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3095	20	2	0.65	639928705	206493	43.86	3120	3155	3070	3995	2155	3075	3099.03	2.53	-58140	3161	3117	3086	3042	3011	3102	3027	448	920	500	2020	5	1	89696580	2776	11.64	0.55	12	0.23	266.00	5589.00	4840	20230509	-36.05	2405	20230103	28.69	4840	-36.05	20230509	2405	28.69	20230103	4840	-36.05	20230509	2405	28.69	20230103	4.70	N	001790	500	448 억	2273231	N	N	56	N	N
120	20231110	100125	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3095	20	2	0.65	555787120	179270	38.08	3120	3155	3070	3995	2155	3075	3100.28	2.53	-56885	3161	3117	3086	3042	3011	3102	3027	448	920	500	2020	5	1	89696580	2776	11.64	0.55	12	0.20	266.00	5589.00	4840	20230509	-36.05	2405	20230103	28.69	4840	-36.05	20230509	2405	28.69	20230103	4840	-36.05	20230509	2405	28.69	20230103	4.70	N	001790	500	448 억	2273231	N	N	56	N	N
121	20231110	090123	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3135	60	2	1.95	97960170	31282	6.64	3120	3155	3120	3995	2155	3075	3131.52	2.53	1180	3161	3117	3086	3042	3011	3102	3027	448	920	500	2020	5	1	89696580	2812	11.79	0.56	12	0.03	266.00	5589.00	4840	20230509	-35.23	2405	20230103	30.35	4840	-35.23	20230509	2405	30.35	20230103	4840	-35.23	20230509	2405	30.35	20230103	4.70	N	001790	500	448 억	2273231	N	N	56	N	N
122	20231109	160123	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3075	-50	5	-1.60	1410219310	457429	82.07	3115	3130	3055	4060	2190	3125	3083.08	2.53	9929	3235	3180	3150	3095	3065	3165	3080	448	935	500	2060	5	1	89696580	2758	11.56	0.55	12	0.51	266.00	5589.00	4840	20230509	-36.47	2405	20230103	27.86	4840	-36.47	20230509	2405	27.86	20230103	4840	-36.47	20230509	2405	27.86	20230103	4.58	N	001790	500	448 억	2265735	N	N	56	N	N
123	20231109	150124	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3080	-45	5	-1.44	1292117965	419021	75.17	3115	3130	3055	4060	2190	3125	3083.66	2.53	13766	3235	3180	3150	3095	3065	3165	3080	448	935	500	2060	5	1	89696580	2763	11.58	0.55	12	0.47	266.00	5589.00	4840	20230509	-36.36	2405	20230103	28.07	4840	-36.36	20230509	2405	28.07	20230103	4840	-36.36	20230509	2405	28.07	20230103	4.58	N	001790	500	448 억	2265735	N	N	45	N	N
124	20231109	140123	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3065	-60	5	-1.92	1181263070	382947	68.70	3115	3130	3055	4060	2190	3125	3084.66	2.53	12734	3235	3180	3150	3095	3065	3165	3080	448	935	500	2060	5	1	89696580	2749	11.52	0.55	12	0.43	266.00	5589.00	4840	20230509	-36.67	2405	20230103	27.44	4840	-36.67	20230509	2405	27.44	20230103	4840	-36.67	20230509	2405	27.44	20230103	4.58	N	001790	500	448 억	2265735	N	N	45	N	N
125	20231109	130123	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3085	-40	5	-1.28	1013752845	328434	58.92	3115	3130	3055	4060	2190	3125	3086.63	2.53	12304	3235	3180	3150	3095	3065	3165	3080	448	935	500	2060	5	1	89696580	2767	11.60	0.55	12	0.37	266.00	5589.00	4840	20230509	-36.26	2405	20230103	28.27	4840	-36.26	20230509	2405	28.27	20230103	4840	-36.26	20230509	2405	28.27	20230103	4.58	N	001790	500	448 억	2265735	N	N	45	N	N
126	20231109	120123	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3080	-45	5	-1.44	937514430	303744	54.49	3115	3130	3055	4060	2190	3125	3086.53	2.53	15478	3235	3180	3150	3095	3065	3165	3080	448	935	500	2060	5	1	89696580	2763	11.58	0.55	12	0.34	266.00	5589.00	4840	20230509	-36.36	2405	20230103	28.07	4840	-36.36	20230509	2405	28.07	20230103	4840	-36.36	20230509	2405	28.07	20230103	4.58	N	001790	500	448 억	2265735	N	N	45	N	N
127	20231109	110123	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3090	-35	5	-1.12	799005295	258845	46.44	3115	3130	3055	4060	2190	3125	3086.81	2.53	-15507	3235	3180	3150	3095	3065	3165	3080	448	935	500	2060	5	1	89696580	2772	11.62	0.55	12	0.29	266.00	5589.00	4840	20230509	-36.16	2405	20230103	28.48	4840	-36.16	20230509	2405	28.48	20230103	4840	-36.16	20230509	2405	28.48	20230103	4.58	N	001790	500	448 억	2265735	N	N	45	N	N
128	20231109	100123	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3070	-55	5	-1.76	586428050	189751	34.04	3115	3130	3055	4060	2190	3125	3090.51	2.53	-28813	3235	3180	3150	3095	3065	3165	3080	448	935	500	2060	5	1	89696580	2754	11.54	0.55	12	0.21	266.00	5589.00	4840	20230509	-36.57	2405	20230103	27.65	4840	-36.57	20230509	2405	27.65	20230103	4840	-36.57	20230509	2405	27.65	20230103	4.58	N	001790	500	448 억	2265735	N	N	45	N	N
129	20231109	090122	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3110	-15	5	-0.48	13952815	4480	0.80	3115	3120	3110	4060	2190	3125	3114.47	2.53	-395	3235	3180	3150	3095	3065	3165	3080	448	935	500	2060	5	1	89696580	2790	11.69	0.56	12	0.00	266.00	5589.00	4840	20230509	-35.74	2405	20230103	29.31	4840	-35.74	20230509	2405	29.31	20230103	4840	-35.74	20230509	2405	29.31	20230103	4.58	N	001790	500	448 억	2265735	N	N	45	N	N
130	20231108	160123	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3125	-55	5	-1.73	1757539620	555217	66.39	3205	3205	3120	4130	2230	3180	3165.50	2.58	-49310	3260	3220	3180	3140	3100	3200	3120	448	950	500	2090	5	1	89696580	2803	11.75	0.56	12	0.62	266.00	5589.00	4840	20230509	-35.43	2405	20230103	29.94	4840	-35.43	20230509	2405	29.94	20230103	4840	-35.43	20230509	2405	29.94	20230103	4.53	N	001790	500	448 억	2315425	N	N	45	N	N
131	20231108	150123	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3130	-50	5	-1.57	1510575790	476213	56.94	3205	3205	3125	4130	2230	3180	3172.02	2.58	-42147	3260	3220	3180	3140	3100	3200	3120	448	950	500	2090	5	1	89696580	2808	11.77	0.56	12	0.53	266.00	5589.00	4840	20230509	-35.33	2405	20230103	30.15	4840	-35.33	20230509	2405	30.15	20230103	4840	-35.33	20230509	2405	30.15	20230103	4.53	N	001790	500	448 억	2315425	N	N	30	N	N
132	20231108	140123	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3175	-5	5	-0.16	1045352495	328197	39.24	3205	3205	3170	4130	2230	3180	3185.17	2.58	-13108	3260	3220	3180	3140	3100	3200	3120	448	950	500	2090	5	1	89696580	2848	11.94	0.57	12	0.37	266.00	5589.00	4840	20230509	-34.40	2405	20230103	32.02	4840	-34.40	20230509	2405	32.02	20230103	4840	-34.40	20230509	2405	32.02	20230103	4.53	N	001790	500	448 억	2315425	N	N	30	N	N
133	20231108	130123	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3185	5	2	0.16	913017655	286536	34.26	3205	3205	3175	4130	2230	3180	3186.44	2.58	-9409	3260	3220	3180	3140	3100	3200	3120	448	950	500	2090	5	1	89696580	2857	11.97	0.57	12	0.32	266.00	5589.00	4840	20230509	-34.19	2405	20230103	32.43	4840	-34.19	20230509	2405	32.43	20230103	4840	-34.19	20230509	2405	32.43	20230103	4.53	N	001790	500	448 억	2315425	N	N	30	N	N
134	20231108	120123	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3185	5	2	0.16	830015385	260468	31.14	3205	3205	3175	4130	2230	3180	3186.68	2.58	-2915	3260	3220	3180	3140	3100	3200	3120	448	950	500	2090	5	1	89696580	2857	11.97	0.57	12	0.29	266.00	5589.00	4840	20230509	-34.19	2405	20230103	32.43	4840	-34.19	20230509	2405	32.43	20230103	4840	-34.19	20230509	2405	32.43	20230103	4.53	N	001790	500	448 억	2315425	N	N	30	N	N
135	20231108	110123	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3195	15	2	0.47	752271820	236065	28.23	3205	3205	3175	4130	2230	3180	3186.77	2.58	-5295	3260	3220	3180	3140	3100	3200	3120	448	950	500	2090	5	1	89696580	2866	12.01	0.57	12	0.26	266.00	5589.00	4840	20230509	-33.99	2405	20230103	32.85	4840	-33.99	20230509	2405	32.85	20230103	4840	-33.99	20230509	2405	32.85	20230103	4.53	N	001790	500	448 억	2315425	N	N	30	N	N
136	20231108	100123	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3185	5	2	0.16	618701670	194115	23.21	3205	3205	3175	4130	2230	3180	3187.37	2.58	-2589	3260	3220	3180	3140	3100	3200	3120	448	950	500	2090	5	1	89696580	2857	11.97	0.57	12	0.22	266.00	5589.00	4840	20230509	-34.19	2405	20230103	32.43	4840	-34.19	20230509	2405	32.43	20230103	4840	-34.19	20230509	2405	32.43	20230103	4.53	N	001790	500	448 억	2315425	N	N	30	N	N
137	20231108	090123	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3200	20	2	0.63	208622675	65386	7.82	3205	3205	3180	4130	2230	3180	3190.98	2.58	-1070	3260	3220	3180	3140	3100	3200	3120	448	950	500	2090	5	1	89696580	2870	12.03	0.57	12	0.07	266.00	5589.00	4840	20230509	-33.88	2405	20230103	33.06	4840	-33.88	20230509	2405	33.06	20230103	4840	-33.88	20230509	2405	33.06	20230103	4.53	N	001790	500	448 억	2315425	N	N	30	N	N
138	20231107	160123	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3180	0	3	0.00	2611660995	820640	112.01	3215	3220	3140	4130	2230	3180	3182.47	2.44	-88160	3246	3212	3176	3142	3106	3195	3125	448	950	500	2090	5	1	89696580	2852	11.95	0.57	12	0.91	266.00	5589.00	4840	20230509	-34.30	2405	20230103	32.22	4840	-34.30	20230509	2405	32.22	20230103	4840	-34.30	20230509	2405	32.22	20230103	4.59	N	001790	500	448 억	2186528	N	N	30	N	N
139	20231107	150123	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3175	-5	5	-0.16	2438111070	766078	104.56	3215	3220	3140	4130	2230	3180	3182.59	2.44	-94182	3246	3212	3176	3142	3106	3195	3125	448	950	500	2090	5	1	89696580	2848	11.94	0.57	12	0.85	266.00	5589.00	4840	20230509	-34.40	2405	20230103	32.02	4840	-34.40	20230509	2405	32.02	20230103	4840	-34.40	20230509	2405	32.02	20230103	4.59	N	001790	500	448 억	2186528	N	N	136	N	N
140	20231107	140123	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3165	-15	5	-0.47	2279920785	716114	97.74	3215	3220	3140	4130	2230	3180	3183.74	2.44	-97083	3246	3212	3176	3142	3106	3195	3125	448	950	500	2090	5	1	89696580	2839	11.90	0.57	12	0.80	266.00	5589.00	4840	20230509	-34.61	2405	20230103	31.60	4840	-34.61	20230509	2405	31.60	20230103	4840	-34.61	20230509	2405	31.60	20230103	4.59	N	001790	500	448 억	2186528	N	N	136	N	N
141	20231107	130123	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3160	-20	5	-0.63	2163516970	679237	92.71	3215	3220	3140	4130	2230	3180	3185.22	2.44	-93598	3246	3212	3176	3142	3106	3195	3125	448	950	500	2090	5	1	89696580	2834	11.88	0.57	12	0.76	266.00	5589.00	4840	20230509	-34.71	2405	20230103	31.39	4840	-34.71	20230509	2405	31.39	20230103	4840	-34.71	20230509	2405	31.39	20230103	4.59	N	001790	500	448 억	2186528	N	N	136	N	N
142	20231107	120122	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3170	-10	5	-0.31	1768593500	554064	75.62	3215	3220	3160	4130	2230	3180	3192.04	2.44	-26250	3246	3212	3176	3142	3106	3195	3125	448	950	500	2090	5	1	89696580	2843	11.92	0.57	12	0.62	266.00	5589.00	4840	20230509	-34.50	2405	20230103	31.81	4840	-34.50	20230509	2405	31.81	20230103	4840	-34.50	20230509	2405	31.81	20230103	4.59	N	001790	500	448 억	2186528	N	N	136	N	N
143	20231107	110123	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3205	25	2	0.79	1424363970	446173	60.90	3215	3220	3160	4130	2230	3180	3192.40	2.44	28311	3246	3212	3176	3142	3106	3195	3125	448	950	500	2090	5	1	89696580	2875	12.05	0.57	12	0.50	266.00	5589.00	4840	20230509	-33.78	2405	20230103	33.26	4840	-33.78	20230509	2405	33.26	20230103	4840	-33.78	20230509	2405	33.26	20230103	4.59	N	001790	500	448 억	2186528	N	N	136	N	N
144	20231107	100124	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3180	0	3	0.00	855322075	268367	36.63	3215	3215	3160	4130	2230	3180	3187.14	2.44	-43941	3246	3212	3176	3142	3106	3195	3125	448	950	500	2090	5	1	89696580	2852	11.95	0.57	12	0.30	266.00	5589.00	4840	20230509	-34.30	2405	20230103	32.22	4840	-34.30	20230509	2405	32.22	20230103	4840	-34.30	20230509	2405	32.22	20230103	4.59	N	001790	500	448 억	2186528	N	N	136	N	N
145	20231107	090122	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3200	20	2	0.63	102620760	31983	4.37	3215	3215	3190	4130	2230	3180	3208.61	2.44	-2363	3246	3212	3176	3142	3106	3195	3125	448	950	500	2090	5	1	89696580	2870	12.03	0.57	12	0.04	266.00	5589.00	4840	20230509	-33.88	2405	20230103	33.06	4840	-33.88	20230509	2405	33.06	20230103	4840	-33.88	20230509	2405	33.06	20230103	4.59	N	001790	500	448 억	2186528	N	N	136	N	N
146	20231106	160122	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3180	0	3	0.00	2276568155	717584	91.62	3210	3210	3140	4130	2230	3180	3172.54	2.61	56465	3253	3216	3158	3121	3063	3235	3140	448	950	500	2090	5	1	89696580	2852	11.95	0.57	12	0.80	266.00	5589.00	4840	20230509	-34.30	2405	20230103	32.22	4840	-34.30	20230509	2405	32.22	20230103	4840	-34.30	20230509	2405	32.22	20230103	4.61	N	001790	500	448 억	2343165	N	N	136	N	N
147	20231106	150121	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3175	-5	5	-0.16	2093578870	660022	84.27	3210	3210	3140	4130	2230	3180	3171.98	2.61	40979	3253	3216	3158	3121	3063	3235	3140	448	950	500	2090	5	1	89696580	2848	11.94	0.57	12	0.74	266.00	5589.00	4840	20230509	-34.40	2405	20230103	32.02	4840	-34.40	20230509	2405	32.02	20230103	4840	-34.40	20230509	2405	32.02	20230103	4.61	N	001790	500	448 억	2343165	N	N	0	N	N
148	20231106	140122	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3175	-5	5	-0.16	1863936290	587662	75.03	3210	3210	3140	4130	2230	3180	3171.78	2.61	45813	3253	3216	3158	3121	3063	3235	3140	448	950	500	2090	5	1	89696580	2848	11.94	0.57	12	0.66	266.00	5589.00	4840	20230509	-34.40	2405	20230103	32.02	4840	-34.40	20230509	2405	32.02	20230103	4840	-34.40	20230509	2405	32.02	20230103	4.61	N	001790	500	448 억	2343165	N	N	0	N	N
149	20231106	130122	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3165	-15	5	-0.47	1742148585	549222	70.12	3210	3210	3140	4130	2230	3180	3172.03	2.61	40290	3253	3216	3158	3121	3063	3235	3140	448	950	500	2090	5	1	89696580	2839	11.90	0.57	12	0.61	266.00	5589.00	4840	20230509	-34.61	2405	20230103	31.60	4840	-34.61	20230509	2405	31.60	20230103	4840	-34.61	20230509	2405	31.60	20230103	4.61	N	001790	500	448 억	2343165	N	N	0	N	N
150	20231106	120122	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3175	-5	5	-0.16	1468382170	462676	59.07	3210	3210	3140	4130	2230	3180	3173.67	2.61	58133	3253	3216	3158	3121	3063	3235	3140	448	950	500	2090	5	1	89696580	2848	11.94	0.57	12	0.52	266.00	5589.00	4840	20230509	-34.40	2405	20230103	32.02	4840	-34.40	20230509	2405	32.02	20230103	4840	-34.40	20230509	2405	32.02	20230103	4.61	N	001790	500	448 억	2343165	N	N	0	N	N
151	20231106	110122	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3180	0	3	0.00	1208646500	380622	48.60	3210	3210	3140	4130	2230	3180	3175.45	2.61	47621	3253	3216	3158	3121	3063	3235	3140	448	950	500	2090	5	1	89696580	2852	11.95	0.57	12	0.42	266.00	5589.00	4840	20230509	-34.30	2405	20230103	32.22	4840	-34.30	20230509	2405	32.22	20230103	4840	-34.30	20230509	2405	32.22	20230103	4.61	N	001790	500	448 억	2343165	N	N	0	N	N
152	20231106	100119	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3180	0	3	0.00	933513965	293961	37.53	3210	3210	3140	4130	2230	3180	3175.64	2.61	33223	3253	3216	3158	3121	3063	3235	3140	448	950	500	2090	5	1	89696580	2852	11.95	0.57	12	0.33	266.00	5589.00	4840	20230509	-34.30	2405	20230103	32.22	4840	-34.30	20230509	2405	32.22	20230103	4840	-34.30	20230509	2405	32.22	20230103	4.61	N	001790	500	448 억	2343165	N	N	0	N	N
153	20231106	090122	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3185	5	2	0.16	104126235	32544	4.16	3210	3210	3180	4130	2230	3180	3199.55	2.61	-8005	3253	3216	3158	3121	3063	3235	3140	448	950	500	2090	5	1	89696580	2857	11.97	0.57	12	0.04	266.00	5589.00	4840	20230509	-34.19	2405	20230103	32.43	4840	-34.19	20230509	2405	32.43	20230103	4840	-34.19	20230509	2405	32.43	20230103	4.61	N	001790	500	448 억	2343165	N	N	0	N	N
154	20231103	160121	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3180	55	2	1.76	2458228590	778429	144.00	3145	3195	3100	4060	2190	3125	3157.89	2.37	211944	3171	3147	3116	3092	3061	3160	3105	448	935	500	2060	5	1	89696580	2852	11.95	0.57	12	0.87	266.00	5589.00	4840	20230509	-34.30	2405	20230103	32.22	4840	-34.30	20230509	2405	32.22	20230103	4840	-34.30	20230509	2405	32.22	20230103	4.64	N	001790	500	448 억	2127700	N	N	0	N	N
155	20231103	150121	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3175	50	2	1.60	2241414785	710171	131.38	3145	3195	3100	4060	2190	3125	3156.21	2.37	199947	3171	3147	3116	3092	3061	3160	3105	448	935	500	2060	5	1	89696580	2848	11.94	0.57	12	0.79	266.00	5589.00	4840	20230509	-34.40	2405	20230103	32.02	4840	-34.40	20230509	2405	32.02	20230103	4840	-34.40	20230509	2405	32.02	20230103	4.64	N	001790	500	448 억	2127700	N	N	0	N	N
156	20231103	140121	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3180	55	2	1.76	2093010905	663458	122.73	3145	3195	3100	4060	2190	3125	3154.75	2.37	189503	3171	3147	3116	3092	3061	3160	3105	448	935	500	2060	5	1	89696580	2852	11.95	0.57	12	0.74	266.00	5589.00	4840	20230509	-34.30	2405	20230103	32.22	4840	-34.30	20230509	2405	32.22	20230103	4840	-34.30	20230509	2405	32.22	20230103	4.64	N	001790	500	448 억	2127700	N	N	0	N	N
157	20231103	130121	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3180	55	2	1.76	1906029410	604581	111.84	3145	3195	3100	4060	2190	3125	3152.69	2.37	159662	3171	3147	3116	3092	3061	3160	3105	448	935	500	2060	5	1	89696580	2852	11.95	0.57	12	0.67	266.00	5589.00	4840	20230509	-34.30	2405	20230103	32.22	4840	-34.30	20230509	2405	32.22	20230103	4840	-34.30	20230509	2405	32.22	20230103	4.64	N	001790	500	448 억	2127700	N	N	0	N	N
158	20231103	120121	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3175	50	2	1.60	1690797300	536863	99.32	3145	3195	3100	4060	2190	3125	3149.45	2.37	140641	3171	3147	3116	3092	3061	3160	3105	448	935	500	2060	5	1	89696580	2848	11.94	0.57	12	0.60	266.00	5589.00	4840	20230509	-34.40	2405	20230103	32.02	4840	-34.40	20230509	2405	32.02	20230103	4840	-34.40	20230509	2405	32.02	20230103	4.64	N	001790	500	448 억	2127700	N	N	0	N	N
159	20231103	110122	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3175	50	2	1.60	1477416880	469603	86.87	3145	3195	3100	4060	2190	3125	3146.15	2.37	131907	3171	3147	3116	3092	3061	3160	3105	448	935	500	2060	5	1	89696580	2848	11.94	0.57	12	0.52	266.00	5589.00	4840	20230509	-34.40	2405	20230103	32.02	4840	-34.40	20230509	2405	32.02	20230103	4840	-34.40	20230509	2405	32.02	20230103	4.64	N	001790	500	448 억	2127700	N	N	0	N	N
160	20231103	100121	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3135	10	2	0.32	711350370	227413	42.07	3145	3155	3100	4060	2190	3125	3128.03	2.37	74945	3171	3147	3116	3092	3061	3160	3105	448	935	500	2060	5	1	89696580	2812	11.79	0.56	12	0.25	266.00	5589.00	4840	20230509	-35.23	2405	20230103	30.35	4840	-35.23	20230509	2405	30.35	20230103	4840	-35.23	20230509	2405	30.35	20230103	4.64	N	001790	500	448 억	2127700	N	N	0	N	N
161	20231103	090122	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3145	20	2	0.64	93104440	29596	5.48	3145	3150	3140	4060	2190	3125	3146.63	2.37	10940	3171	3147	3116	3092	3061	3160	3105	448	935	500	2060	5	1	89696580	2821	11.82	0.56	12	0.03	266.00	5589.00	4840	20230509	-35.02	2405	20230103	30.77	4840	-35.02	20230509	2405	30.77	20230103	4840	-35.02	20230509	2405	30.77	20230103	4.64	N	001790	500	448 억	2127700	N	N	0	N	N
162	20231102	160121	57	100.00	KOSPI	음식료품	N	N	N	N		N	3125	65	2	2.12	1667931380	535322	113.89	3095	3140	3085	3975	2145	3060	3115.73	2.22	138789	3106	3082	3061	3037	3016	3082	3037	448	915	500	2010	5	1	89696580	2803	11.75	0.56	12	0.60	266.00	5589.00	4840	20230509	-35.43	2405	20230103	29.94	4840	-35.43	20230509	2405	29.94	20230103	4840	-35.43	20230509	2405	29.94	20230103	4.68	N	001790	500	448 억	1989585	N	N	0	N	N
163	20231102	150121	57	100.00	KOSPI	음식료품	N	N	N	N		N	3130	70	2	2.29	1537805410	493699	105.03	3095	3140	3085	3975	2145	3060	3114.86	2.22	113781	3106	3082	3061	3037	3016	3082	3037	448	915	500	2010	5	1	89696580	2808	11.77	0.56	12	0.55	266.00	5589.00	4840	20230509	-35.33	2405	20230103	30.15	4840	-35.33	20230509	2405	30.15	20230103	4840	-35.33	20230509	2405	30.15	20230103	4.68	N	001790	500	448 억	1989585	N	N	0	N	N
164	20231102	140121	57	100.00	KOSPI	음식료품	N	N	N	N		N	3125	65	2	2.12	1347928340	433063	92.13	3095	3135	3085	3975	2145	3060	3112.55	2.22	106260	3106	3082	3061	3037	3016	3082	3037	448	915	500	2010	5	1	89696580	2803	11.75	0.56	12	0.48	266.00	5589.00	4840	20230509	-35.43	2405	20230103	29.94	4840	-35.43	20230509	2405	29.94	20230103	4840	-35.43	20230509	2405	29.94	20230103	4.68	N	001790	500	448 억	1989585	N	N	0	N	N
165	20231102	130121	57	100.00	KOSPI	음식료품	N	N	N	N		N	3110	50	2	1.63	1198254995	385093	81.93	3095	3135	3085	3975	2145	3060	3111.60	2.22	99602	3106	3082	3061	3037	3016	3082	3037	448	915	500	2010	5	1	89696580	2790	11.69	0.56	12	0.43	266.00	5589.00	4840	20230509	-35.74	2405	20230103	29.31	4840	-35.74	20230509	2405	29.31	20230103	4840	-35.74	20230509	2405	29.31	20230103	4.68	N	001790	500	448 억	1989585	N	N	0	N	N
166	20231102	120121	57	100.00	KOSPI	음식료품	N	N	N	N		N	3110	50	2	1.63	1032885540	331960	70.62	3095	3135	3085	3975	2145	3060	3111.48	2.22	92120	3106	3082	3061	3037	3016	3082	3037	448	915	500	2010	5	1	89696580	2790	11.69	0.56	12	0.37	266.00	5589.00	4840	20230509	-35.74	2405	20230103	29.31	4840	-35.74	20230509	2405	29.31	20230103	4840	-35.74	20230509	2405	29.31	20230103	4.68	N	001790	500	448 억	1989585	N	N	0	N	N
167	20231102	110120	57	100.00	KOSPI	음식료품	N	N	N	N		N	3130	70	2	2.29	942711030	303018	64.47	3095	3135	3085	3975	2145	3060	3111.07	2.22	90224	3106	3082	3061	3037	3016	3082	3037	448	915	500	2010	5	1	89696580	2808	11.77	0.56	12	0.34	266.00	5589.00	4840	20230509	-35.33	2405	20230103	30.15	4840	-35.33	20230509	2405	30.15	20230103	4840	-35.33	20230509	2405	30.15	20230103	4.68	N	001790	500	448 억	1989585	N	N	0	N	N
168	20231102	100121	57	100.00	KOSPI	음식료품	N	N	N	N		N	3110	50	2	1.63	697296510	224428	47.75	3095	3130	3085	3975	2145	3060	3106.99	2.22	62234	3106	3082	3061	3037	3016	3082	3037	448	915	500	2010	5	1	89696580	2790	11.69	0.56	12	0.25	266.00	5589.00	4840	20230509	-35.74	2405	20230103	29.31	4840	-35.74	20230509	2405	29.31	20230103	4840	-35.74	20230509	2405	29.31	20230103	4.68	N	001790	500	448 억	1989585	N	N	0	N	N
169	20231102	090121	57	100.00	KOSPI	음식료품	N	N	N	N		N	3090	30	2	0.98	128225410	41316	8.79	3095	3130	3090	3975	2145	3060	3103.53	2.22	6488	3106	3082	3061	3037	3016	3082	3037	448	915	500	2010	5	1	89696580	2772	11.62	0.55	12	0.05	266.00	5589.00	4840	20230509	-36.16	2405	20230103	28.48	4840	-36.16	20230509	2405	28.48	20230103	4840	-36.16	20230509	2405	28.48	20230103	4.68	N	001790	500	448 억	1989585	N	N	0	N	N
170	20231101	160120	57	100.00	KOSPI	음식료품	N	N	N	N		N	3060	30	2	0.99	1421630090	463970	73.46	3060	3085	3040	3935	2125	3030	3064.13	2.06	143952	3166	3097	3056	2987	2946	3077	2967	448	905	500	1990	5	1	89696580	2745	11.50	0.55	12	0.52	266.00	5589.00	4840	20230509	-36.78	2380	20221028	28.57	4840	-36.78	20230509	2405	27.23	20230103	4840	-36.78	20230509	2405	27.23	20230103	4.72	N	001790	500	448 억	1849690	N	N	0	N	N
171	20231101	150120	57	100.00	KOSPI	음식료품	N	N	N	N		N	3050	20	2	0.66	1271640780	414821	65.68	3060	3085	3045	3935	2125	3030	3065.52	2.06	141948	3166	3097	3056	2987	2946	3077	2967	448	905	500	1990	5	1	89696580	2736	11.47	0.55	12	0.46	266.00	5589.00	4840	20230509	-36.98	2380	20221028	28.15	4840	-36.98	20230509	2405	26.82	20230103	4840	-36.98	20230509	2405	26.82	20230103	4.72	N	001790	500	448 억	1849690	N	N	0	N	N
172	20231101	140120	57	100.00	KOSPI	음식료품	N	N	N	N		N	3065	35	2	1.16	1154939940	376689	59.64	3060	3085	3045	3935	2125	3030	3066.03	2.06	140839	3166	3097	3056	2987	2946	3077	2967	448	905	500	1990	5	1	89696580	2749	11.52	0.55	12	0.42	266.00	5589.00	4840	20230509	-36.67	2380	20221028	28.78	4840	-36.67	20230509	2405	27.44	20230103	4840	-36.67	20230509	2405	27.44	20230103	4.72	N	001790	500	448 억	1849690	N	N	0	N	N
173	20231101	130121	57	100.00	KOSPI	음식료품	N	N	N	N		N	3080	50	2	1.65	1016005950	331359	52.46	3060	3085	3045	3935	2125	3030	3066.18	2.06	135357	3166	3097	3056	2987	2946	3077	2967	448	905	500	1990	5	1	89696580	2763	11.58	0.55	12	0.37	266.00	5589.00	4840	20230509	-36.36	2380	20221028	29.41	4840	-36.36	20230509	2405	28.07	20230103	4840	-36.36	20230509	2405	28.07	20230103	4.72	N	001790	500	448 억	1849690	N	N	0	N	N
174	20231101	120122	57	100.00	KOSPI	음식료품	N	N	N	N		N	3070	40	2	1.32	786033120	256469	40.61	3060	3085	3045	3935	2125	3030	3064.83	2.06	103025	3166	3097	3056	2987	2946	3077	2967	448	905	500	1990	5	1	89696580	2754	11.54	0.55	12	0.29	266.00	5589.00	4840	20230509	-36.57	2380	20221028	28.99	4840	-36.57	20230509	2405	27.65	20230103	4840	-36.57	20230509	2405	27.65	20230103	4.72	N	001790	500	448 억	1849690	N	N	0	N	N
175	20231101	110122	57	100.00	KOSPI	음식료품	N	N	N	N		N	3065	35	2	1.16	592265310	193138	30.58	3060	3085	3045	3935	2125	3030	3066.54	2.06	77947	3166	3097	3056	2987	2946	3077	2967	448	905	500	1990	5	1	89696580	2749	11.52	0.55	12	0.22	266.00	5589.00	4840	20230509	-36.67	2380	20221028	28.78	4840	-36.67	20230509	2405	27.44	20230103	4840	-36.67	20230509	2405	27.44	20230103	4.72	N	001790	500	448 억	1849690	N	N	0	N	N
176	20231101	100120	57	100.00	KOSPI	음식료품	N	N	N	N		N	3065	35	2	1.16	324227480	105912	16.77	3060	3075	3045	3935	2125	3030	3061.30	2.06	31417	3166	3097	3056	2987	2946	3077	2967	448	905	500	1990	5	1	89696580	2749	11.52	0.55	12	0.12	266.00	5589.00	4840	20230509	-36.67	2380	20221028	28.78	4840	-36.67	20230509	2405	27.44	20230103	4840	-36.67	20230509	2405	27.44	20230103	4.72	N	001790	500	448 억	1849690	N	N	0	N	N
177	20231101	090122	57	100.00	KOSPI	음식료품	N	N	N	N		N	3050	20	2	0.66	23140825	7569	1.20	3060	3060	3045	3935	2125	3030	3057.39	2.06	-1557	3166	3097	3056	2987	2946	3077	2967	448	905	500	1990	5	1	89696580	2736	11.47	0.55	12	0.01	266.00	5589.00	4840	20230509	-36.98	2380	20221028	28.15	4840	-36.98	20230509	2405	26.82	20230103	4840	-36.98	20230509	2405	26.82	20230103	4.72	N	001790	500	448 억	1849690	N	N	0	N	N

74 KiB Raw Blame History

74 KiB

Raw Blame History