KissMeData/033920/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	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	160434	57	100.00	KOSPI	음식료품	N	N	N	N	N	5340	-10	5	-0.19	94646560	17730	30.11	5350	5360	5310	6950	3750	5350	5338.21	2.86	1092	5450	5400	5370	5320	5290	5385	5305	57	1600	200	3950	10	1	28500000	1522	-11.53	0.30	12	0.06	-463.00	17623.00	6560	20230220	-18.60	4620	20230103	15.58	6560	-18.60	20230220	4620	15.58	20230103	6560	-18.60	20230220	4620	15.58	20230103	0.93	N	033920	200	57 억	815343	N	N	0	N	N
3	20231130	150435	57	100.00	KOSPI	음식료품	N	N	N	N	N	5350	0	3	0.00	82149420	15392	26.14	5350	5360	5310	6950	3750	5350	5337.15	2.86	-140	5450	5400	5370	5320	5290	5385	5305	57	1600	200	3950	10	1	28500000	1525	-11.56	0.30	12	0.05	-463.00	17623.00	6560	20230220	-18.45	4620	20230103	15.80	6560	-18.45	20230220	4620	15.80	20230103	6560	-18.45	20230220	4620	15.80	20230103	0.93	N	033920	200	57 억	815343	N	N	0	N	N
4	20231130	140432	57	100.00	KOSPI	음식료품	N	N	N	N	N	5350	0	3	0.00	57261900	10730	18.22	5350	5360	5310	6950	3750	5350	5336.62	2.86	-1590	5450	5400	5370	5320	5290	5385	5305	57	1600	200	3950	10	1	28500000	1525	-11.56	0.30	12	0.04	-463.00	17623.00	6560	20230220	-18.45	4620	20230103	15.80	6560	-18.45	20230220	4620	15.80	20230103	6560	-18.45	20230220	4620	15.80	20230103	0.93	N	033920	200	57 억	815343	N	N	0	N	N
5	20231130	130431	57	100.00	KOSPI	음식료품	N	N	N	N	N	5350	0	3	0.00	40915180	7671	13.03	5350	5360	5310	6950	3750	5350	5333.75	2.86	-687	5450	5400	5370	5320	5290	5385	5305	57	1600	200	3950	10	1	28500000	1525	-11.56	0.30	12	0.03	-463.00	17623.00	6560	20230220	-18.45	4620	20230103	15.80	6560	-18.45	20230220	4620	15.80	20230103	6560	-18.45	20230220	4620	15.80	20230103	0.93	N	033920	200	57 억	815343	N	N	0	N	N
6	20231130	120439	57	100.00	KOSPI	음식료품	N	N	N	N	N	5350	0	3	0.00	32239940	6047	10.27	5350	5360	5310	6950	3750	5350	5331.56	2.86	-628	5450	5400	5370	5320	5290	5385	5305	57	1600	200	3950	10	1	28500000	1525	-11.56	0.30	12	0.02	-463.00	17623.00	6560	20230220	-18.45	4620	20230103	15.80	6560	-18.45	20230220	4620	15.80	20230103	6560	-18.45	20230220	4620	15.80	20230103	0.93	N	033920	200	57 억	815343	N	N	0	N	N
7	20231130	110435	57	100.00	KOSPI	음식료품	N	N	N	N	N	5340	-10	5	-0.19	25970300	4875	8.28	5350	5350	5310	6950	3750	5350	5327.24	2.86	21	5450	5400	5370	5320	5290	5385	5305	57	1600	200	3950	10	1	28500000	1522	-11.53	0.30	12	0.02	-463.00	17623.00	6560	20230220	-18.60	4620	20230103	15.58	6560	-18.60	20230220	4620	15.58	20230103	6560	-18.60	20230220	4620	15.58	20230103	0.93	N	033920	200	57 억	815343	N	N	0	N	N
8	20231130	100431	57	100.00	KOSPI	음식료품	N	N	N	N	N	5350	0	3	0.00	24875160	4670	7.93	5350	5350	5310	6950	3750	5350	5326.59	2.86	45	5450	5400	5370	5320	5290	5385	5305	57	1600	200	3950	10	1	28500000	1525	-11.56	0.30	12	0.02	-463.00	17623.00	6560	20230220	-18.45	4620	20230103	15.80	6560	-18.45	20230220	4620	15.80	20230103	6560	-18.45	20230220	4620	15.80	20230103	0.93	N	033920	200	57 억	815343	N	N	0	N	N
9	20231130	090433	57	100.00	KOSPI	음식료품	N	N	N	N	N	5340	-10	5	-0.19	470430	88	0.15	5350	5350	5340	6950	3750	5350	5345.80	2.86	-15	5450	5400	5370	5320	5290	5385	5305	57	1600	200	3950	10	1	28500000	1522	-11.53	0.30	12	0.00	-463.00	17623.00	6560	20230220	-18.60	4620	20230103	15.58	6560	-18.60	20230220	4620	15.58	20230103	6560	-18.60	20230220	4620	15.58	20230103	0.93	N	033920	200	57 억	815343	N	N	0	N	N
10	20231129	160431	57	100.00	KOSPI	음식료품	N	N	N	N	N	5350	-70	5	-1.29	315992100	58885	207.91	5420	5420	5340	7040	3800	5420	5366.28	2.93	-8975	5540	5480	5440	5380	5340	5460	5360	57	1620	200	4010	10	1	28500000	1525	-11.56	0.30	12	0.21	-463.00	17623.00	6560	20230220	-18.45	4620	20230103	15.80	6560	-18.45	20230220	4620	15.80	20230103	6560	-18.45	20230220	4620	15.80	20230103	0.93	N	033920	200	57 억	834318	N	N	0	N	N
11	20231129	150434	57	100.00	KOSPI	음식료품	N	N	N	N	N	5350	-70	5	-1.29	287558830	53571	189.14	5420	5420	5340	7040	3800	5420	5367.81	2.93	-7262	5540	5480	5440	5380	5340	5460	5360	57	1620	200	4010	10	1	28500000	1525	-11.56	0.30	12	0.19	-463.00	17623.00	6560	20230220	-18.45	4620	20230103	15.80	6560	-18.45	20230220	4620	15.80	20230103	6560	-18.45	20230220	4620	15.80	20230103	0.93	N	033920	200	57 억	834318	N	N	0	N	N
12	20231129	140432	57	100.00	KOSPI	음식료품	N	N	N	N	N	5350	-70	5	-1.29	249386020	46448	163.99	5420	5420	5340	7040	3800	5420	5369.14	2.93	-4561	5540	5480	5440	5380	5340	5460	5360	57	1620	200	4010	10	1	28500000	1525	-11.56	0.30	12	0.16	-463.00	17623.00	6560	20230220	-18.45	4620	20230103	15.80	6560	-18.45	20230220	4620	15.80	20230103	6560	-18.45	20230220	4620	15.80	20230103	0.93	N	033920	200	57 억	834318	N	N	0	N	N
13	20231129	130434	57	100.00	KOSPI	음식료품	N	N	N	N	N	5370	-50	5	-0.92	224773200	41859	147.79	5420	5420	5340	7040	3800	5420	5369.77	2.93	-4107	5540	5480	5440	5380	5340	5460	5360	57	1620	200	4010	10	1	28500000	1530	-11.60	0.30	12	0.15	-463.00	17623.00	6560	20230220	-18.14	4620	20230103	16.23	6560	-18.14	20230220	4620	16.23	20230103	6560	-18.14	20230220	4620	16.23	20230103	0.93	N	033920	200	57 억	834318	N	N	0	N	N
14	20231129	120434	57	100.00	KOSPI	음식료품	N	N	N	N	N	5380	-40	5	-0.74	196935490	36682	129.51	5420	5420	5340	7040	3800	5420	5368.72	2.93	-240	5540	5480	5440	5380	5340	5460	5360	57	1620	200	4010	10	1	28500000	1533	-11.62	0.31	12	0.13	-463.00	17623.00	6560	20230220	-17.99	4620	20230103	16.45	6560	-17.99	20230220	4620	16.45	20230103	6560	-17.99	20230220	4620	16.45	20230103	0.93	N	033920	200	57 억	834318	N	N	0	N	N
15	20231129	110433	57	100.00	KOSPI	음식료품	N	N	N	N	N	5370	-50	5	-0.92	135151340	25193	88.95	5420	5420	5340	7040	3800	5420	5364.64	2.93	-136	5540	5480	5440	5380	5340	5460	5360	57	1620	200	4010	10	1	28500000	1530	-11.60	0.30	12	0.09	-463.00	17623.00	6560	20230220	-18.14	4620	20230103	16.23	6560	-18.14	20230220	4620	16.23	20230103	6560	-18.14	20230220	4620	16.23	20230103	0.93	N	033920	200	57 억	834318	N	N	0	N	N
16	20231129	100431	57	100.00	KOSPI	음식료품	N	N	N	N	N	5360	-60	5	-1.11	117034440	21815	77.02	5420	5420	5340	7040	3800	5420	5364.86	2.93	-739	5540	5480	5440	5380	5340	5460	5360	57	1620	200	4010	10	1	28500000	1528	-11.58	0.30	12	0.08	-463.00	17623.00	6560	20230220	-18.29	4620	20230103	16.02	6560	-18.29	20230220	4620	16.02	20230103	6560	-18.29	20230220	4620	16.02	20230103	0.93	N	033920	200	57 억	834318	N	N	0	N	N
17	20231129	090429	57	100.00	KOSPI	음식료품	N	N	N	N	N	5400	-20	5	-0.37	2906630	537	1.90	5420	5420	5400	7040	3800	5420	5412.72	2.93	-31	5540	5480	5440	5380	5340	5460	5360	57	1620	200	4010	10	1	28500000	1539	-11.66	0.31	12	0.00	-463.00	17623.00	6560	20230220	-17.68	4620	20230103	16.88	6560	-17.68	20230220	4620	16.88	20230103	6560	-17.68	20230220	4620	16.88	20230103	0.93	N	033920	200	57 억	834318	N	N	0	N	N
18	20231128	160432	57	100.00	KOSPI	음식료품	N	N	N	N	N	5420	-50	5	-0.91	154108580	28323	84.27	5460	5500	5400	7110	3830	5470	5441.11	2.97	-6385	5530	5500	5480	5450	5430	5490	5440	57	1640	200	4040	10	1	28500000	1545	-11.71	0.31	12	0.10	-463.00	17623.00	6560	20230220	-17.38	4620	20230103	17.32	6560	-17.38	20230220	4620	17.32	20230103	6560	-17.38	20230220	4620	17.32	20230103	0.93	N	033920	200	57 억	845416	N	N	0	N	N
19	20231128	150404	57	100.00	KOSPI	음식료품	N	N	N	N	N	5430	-40	5	-0.73	125866700	23120	68.79	5460	5500	5400	7110	3830	5470	5444.06	2.97	-4426	5530	5500	5480	5450	5430	5490	5440	57	1640	200	4040	10	1	28500000	1548	-11.73	0.31	12	0.08	-463.00	17623.00	6560	20230220	-17.23	4620	20230103	17.53	6560	-17.23	20230220	4620	17.53	20230103	6560	-17.23	20230220	4620	17.53	20230103	0.93	N	033920	200	57 억	845416	N	N	0	N	N
20	20231128	140430	57	100.00	KOSPI	음식료품	N	N	N	N	N	5460	-10	5	-0.18	60040540	10993	32.71	5460	5500	5440	7110	3830	5470	5461.71	2.97	-1318	5530	5500	5480	5450	5430	5490	5440	57	1640	200	4040	10	1	28500000	1556	-11.79	0.31	12	0.04	-463.00	17623.00	6560	20230220	-16.77	4620	20230103	18.18	6560	-16.77	20230220	4620	18.18	20230103	6560	-16.77	20230220	4620	18.18	20230103	0.93	N	033920	200	57 억	845416	N	N	0	N	N
21	20231128	130428	57	100.00	KOSPI	음식료품	N	N	N	N	N	5470	0	3	0.00	50264300	9203	27.38	5460	5500	5440	7110	3830	5470	5461.73	2.97	-1179	5530	5500	5480	5450	5430	5490	5440	57	1640	200	4040	10	1	28500000	1559	-11.81	0.31	12	0.03	-463.00	17623.00	6560	20230220	-16.62	4620	20230103	18.40	6560	-16.62	20230220	4620	18.40	20230103	6560	-16.62	20230220	4620	18.40	20230103	0.93	N	033920	200	57 억	845416	N	N	0	N	N
22	20231128	120429	57	100.00	KOSPI	음식료품	N	N	N	N	N	5460	-10	5	-0.18	44445450	8139	24.22	5460	5500	5440	7110	3830	5470	5460.80	2.97	-693	5530	5500	5480	5450	5430	5490	5440	57	1640	200	4040	10	1	28500000	1556	-11.79	0.31	12	0.03	-463.00	17623.00	6560	20230220	-16.77	4620	20230103	18.18	6560	-16.77	20230220	4620	18.18	20230103	6560	-16.77	20230220	4620	18.18	20230103	0.93	N	033920	200	57 억	845416	N	N	0	N	N
23	20231128	110429	57	100.00	KOSPI	음식료품	N	N	N	N	N	5480	10	2	0.18	26899120	4924	14.65	5460	5500	5450	7110	3830	5470	5462.86	2.97	-221	5530	5500	5480	5450	5430	5490	5440	57	1640	200	4040	10	1	28500000	1562	-11.84	0.31	12	0.02	-463.00	17623.00	6560	20230220	-16.46	4620	20230103	18.61	6560	-16.46	20230220	4620	18.61	20230103	6560	-16.46	20230220	4620	18.61	20230103	0.93	N	033920	200	57 억	845416	N	N	0	N	N
24	20231128	100430	57	100.00	KOSPI	음식료품	N	N	N	N	N	5470	0	3	0.00	15288260	2801	8.33	5460	5480	5450	7110	3830	5470	5458.14	2.97	-30	5530	5500	5480	5450	5430	5490	5440	57	1640	200	4040	10	1	28500000	1559	-11.81	0.31	12	0.01	-463.00	17623.00	6560	20230220	-16.62	4620	20230103	18.40	6560	-16.62	20230220	4620	18.40	20230103	6560	-16.62	20230220	4620	18.40	20230103	0.93	N	033920	200	57 억	845416	N	N	0	N	N
25	20231128	090428	57	100.00	KOSPI	음식료품	N	N	N	N	N	5460	-10	5	-0.18	2932020	537	1.60	5460	5460	5460	7110	3830	5470	5460.00	2.97	-20	5530	5500	5480	5450	5430	5490	5440	57	1640	200	4040	10	1	28500000	1556	-11.79	0.31	12	0.00	-463.00	17623.00	6560	20230220	-16.77	4620	20230103	18.18	6560	-16.77	20230220	4620	18.18	20230103	6560	-16.77	20230220	4620	18.18	20230103	0.93	N	033920	200	57 억	845416	N	N	0	N	N
26	20231127	160429	57	100.00	KOSPI	음식료품	N	N	N	N	N	5470	-40	5	-0.73	183879510	33548	89.63	5500	5510	5460	7160	3860	5510	5481.10	2.98	756	5610	5560	5500	5450	5390	5585	5475	57	1650	200	4070	10	1	28500000	1559	-11.81	0.31	12	0.12	-463.00	17623.00	6560	20230220	-16.62	4620	20230103	18.40	6560	-16.62	20230220	4620	18.40	20230103	6560	-16.62	20230220	4620	18.40	20230103	0.92	N	033920	200	57 억	849094	N	N	0	N	N
27	20231127	150428	57	100.00	KOSPI	음식료품	N	N	N	N	N	5480	-30	5	-0.54	162056950	29562	78.98	5500	5510	5460	7160	3860	5510	5481.93	2.98	910	5610	5560	5500	5450	5390	5585	5475	57	1650	200	4070	10	1	28500000	1562	-11.84	0.31	12	0.10	-463.00	17623.00	6560	20230220	-16.46	4620	20230103	18.61	6560	-16.46	20230220	4620	18.61	20230103	6560	-16.46	20230220	4620	18.61	20230103	0.92	N	033920	200	57 억	849094	N	N	0	N	N
28	20231127	140431	57	100.00	KOSPI	음식료품	N	N	N	N	N	5470	-40	5	-0.73	133029030	24254	64.80	5500	5510	5460	7160	3860	5510	5484.83	2.98	1627	5610	5560	5500	5450	5390	5585	5475	57	1650	200	4070	10	1	28500000	1559	-11.81	0.31	12	0.09	-463.00	17623.00	6560	20230220	-16.62	4620	20230103	18.40	6560	-16.62	20230220	4620	18.40	20230103	6560	-16.62	20230220	4620	18.40	20230103	0.92	N	033920	200	57 억	849094	N	N	0	N	N
29	20231127	130430	57	100.00	KOSPI	음식료품	N	N	N	N	N	5480	-30	5	-0.54	112636400	20529	54.84	5500	5510	5460	7160	3860	5510	5486.70	2.98	1680	5610	5560	5500	5450	5390	5585	5475	57	1650	200	4070	10	1	28500000	1562	-11.84	0.31	12	0.07	-463.00	17623.00	6560	20230220	-16.46	4620	20230103	18.61	6560	-16.46	20230220	4620	18.61	20230103	6560	-16.46	20230220	4620	18.61	20230103	0.92	N	033920	200	57 억	849094	N	N	0	N	N
30	20231127	120430	57	100.00	KOSPI	음식료품	N	N	N	N	N	5480	-30	5	-0.54	87786120	16001	42.75	5500	5510	5460	7160	3860	5510	5486.29	2.98	3091	5610	5560	5500	5450	5390	5585	5475	57	1650	200	4070	10	1	28500000	1562	-11.84	0.31	12	0.06	-463.00	17623.00	6560	20230220	-16.46	4620	20230103	18.61	6560	-16.46	20230220	4620	18.61	20230103	6560	-16.46	20230220	4620	18.61	20230103	0.92	N	033920	200	57 억	849094	N	N	0	N	N
31	20231127	110424	57	100.00	KOSPI	음식료품	N	N	N	N	N	5490	-20	5	-0.36	57051340	10389	27.76	5500	5510	5460	7160	3860	5510	5491.51	2.98	2702	5610	5560	5500	5450	5390	5585	5475	57	1650	200	4070	10	1	28500000	1565	-11.86	0.31	12	0.04	-463.00	17623.00	6560	20230220	-16.31	4620	20230103	18.83	6560	-16.31	20230220	4620	18.83	20230103	6560	-16.31	20230220	4620	18.83	20230103	0.92	N	033920	200	57 억	849094	N	N	0	N	N
32	20231127	100423	57	100.00	KOSPI	음식료품	N	N	N	N	N	5490	-20	5	-0.36	34832990	6348	16.96	5500	5510	5460	7160	3860	5510	5487.24	2.98	879	5610	5560	5500	5450	5390	5585	5475	57	1650	200	4070	10	1	28500000	1565	-11.86	0.31	12	0.02	-463.00	17623.00	6560	20230220	-16.31	4620	20230103	18.83	6560	-16.31	20230220	4620	18.83	20230103	6560	-16.31	20230220	4620	18.83	20230103	0.92	N	033920	200	57 억	849094	N	N	0	N	N
33	20231127	090424	57	100.00	KOSPI	음식료품	N	N	N	N	N	5460	-50	5	-0.91	10631360	1938	5.18	5500	5500	5460	7160	3860	5510	5485.74	2.98	212	5610	5560	5500	5450	5390	5585	5475	57	1650	200	4070	10	1	28500000	1556	-11.79	0.31	12	0.01	-463.00	17623.00	6560	20230220	-16.77	4620	20230103	18.18	6560	-16.77	20230220	4620	18.18	20230103	6560	-16.77	20230220	4620	18.18	20230103	0.92	N	033920	200	57 억	849094	N	N	0	N	N
34	20231124	160420	57	100.00	KOSPI	음식료품	N	N	N	N	N	5510	40	2	0.73	202661550	36809	134.05	5450	5550	5440	7110	3830	5470	5505.76	3.03	-3116	5530	5500	5480	5450	5430	5490	5440	57	1640	200	4040	10	1	28500000	1570	-11.90	0.31	12	0.13	-463.00	17623.00	6560	20230220	-16.01	4620	20230103	19.26	6560	-16.01	20230220	4620	19.26	20230103	6560	-16.01	20230220	4620	19.26	20230103	0.93	N	033920	200	57 억	863204	N	N	0	N	N
35	20231124	150425	57	100.00	KOSPI	음식료품	N	N	N	N	N	5490	20	2	0.37	195337300	35478	129.20	5450	5550	5440	7110	3830	5470	5505.87	3.03	-2886	5530	5500	5480	5450	5430	5490	5440	57	1640	200	4040	10	1	28500000	1565	-11.86	0.31	12	0.12	-463.00	17623.00	6560	20230220	-16.31	4620	20230103	18.83	6560	-16.31	20230220	4620	18.83	20230103	6560	-16.31	20230220	4620	18.83	20230103	0.93	N	033920	200	57 억	863204	N	N	0	N	N
36	20231124	140427	57	100.00	KOSPI	음식료품	N	N	N	N	N	5510	40	2	0.73	181901600	33039	120.32	5450	5550	5440	7110	3830	5470	5505.66	3.03	-3008	5530	5500	5480	5450	5430	5490	5440	57	1640	200	4040	10	1	28500000	1570	-11.90	0.31	12	0.12	-463.00	17623.00	6560	20230220	-16.01	4620	20230103	19.26	6560	-16.01	20230220	4620	19.26	20230103	6560	-16.01	20230220	4620	19.26	20230103	0.93	N	033920	200	57 억	863204	N	N	0	N	N
37	20231124	130425	57	100.00	KOSPI	음식료품	N	N	N	N	N	5510	40	2	0.73	145449810	26418	96.21	5450	5550	5440	7110	3830	5470	5505.71	3.03	-1214	5530	5500	5480	5450	5430	5490	5440	57	1640	200	4040	10	1	28500000	1570	-11.90	0.31	12	0.09	-463.00	17623.00	6560	20230220	-16.01	4620	20230103	19.26	6560	-16.01	20230220	4620	19.26	20230103	6560	-16.01	20230220	4620	19.26	20230103	0.93	N	033920	200	57 억	863204	N	N	0	N	N
38	20231124	120427	57	100.00	KOSPI	음식료품	N	N	N	N	N	5530	60	2	1.10	145107380	26356	95.98	5450	5550	5440	7110	3830	5470	5505.67	3.03	-1165	5530	5500	5480	5450	5430	5490	5440	57	1640	200	4040	10	1	28500000	1576	-11.94	0.31	12	0.09	-463.00	17623.00	6560	20230220	-15.70	4620	20230103	19.70	6560	-15.70	20230220	4620	19.70	20230103	6560	-15.70	20230220	4620	19.70	20230103	0.93	N	033920	200	57 억	863204	N	N	0	N	N
39	20231124	110425	57	100.00	KOSPI	음식료품	N	N	N	N	N	5490	20	2	0.37	125841240	22870	83.28	5450	5530	5440	7110	3830	5470	5502.46	3.03	-638	5530	5500	5480	5450	5430	5490	5440	57	1640	200	4040	10	1	28500000	1565	-11.86	0.31	12	0.08	-463.00	17623.00	6560	20230220	-16.31	4620	20230103	18.83	6560	-16.31	20230220	4620	18.83	20230103	6560	-16.31	20230220	4620	18.83	20230103	0.93	N	033920	200	57 억	863204	N	N	0	N	N
40	20231124	100424	57	100.00	KOSPI	음식료품	N	N	N	N	N	5510	40	2	0.73	43280950	7907	28.79	5450	5510	5440	7110	3830	5470	5473.75	3.03	302	5530	5500	5480	5450	5430	5490	5440	57	1640	200	4040	10	1	28500000	1570	-11.90	0.31	12	0.03	-463.00	17623.00	6560	20230220	-16.01	4620	20230103	19.26	6560	-16.01	20230220	4620	19.26	20230103	6560	-16.01	20230220	4620	19.26	20230103	0.93	N	033920	200	57 억	863204	N	N	0	N	N
41	20231124	090424	57	100.00	KOSPI	음식료품	N	N	N	N	N	5450	-20	5	-0.37	9086860	1666	6.07	5450	5480	5450	7110	3830	5470	5454.30	3.03	109	5530	5500	5480	5450	5430	5490	5440	57	1640	200	4040	10	1	28500000	1553	-11.77	0.31	12	0.01	-463.00	17623.00	6560	20230220	-16.92	4620	20230103	17.97	6560	-16.92	20230220	4620	17.97	20230103	6560	-16.92	20230220	4620	17.97	20230103	0.93	N	033920	200	57 억	863204	N	N	0	N	N
42	20231123	160419	57	100.00	KOSPI	음식료품	N	N	N	N	N	5470	-20	5	-0.36	150517180	27440	61.33	5510	5510	5460	7130	3850	5490	5485.32	3.08	-6969	5610	5550	5490	5430	5370	5580	5460	57	1640	200	4060	10	1	28500000	1559	-11.81	0.31	12	0.10	-463.00	17623.00	6560	20230220	-16.62	4620	20230103	18.40	6560	-16.62	20230220	4620	18.40	20230103	6560	-16.62	20230220	4620	18.40	20230103	0.92	N	033920	200	57 억	878476	N	N	2	N	N
43	20231123	150434	57	100.00	KOSPI	음식료품	N	N	N	N	N	5490	0	3	0.00	134773280	24564	54.90	5510	5510	5460	7130	3850	5490	5486.62	3.08	-6438	5610	5550	5490	5430	5370	5580	5460	57	1640	200	4060	10	1	28500000	1565	-11.86	0.31	12	0.09	-463.00	17623.00	6560	20230220	-16.31	4620	20230103	18.83	6560	-16.31	20230220	4620	18.83	20230103	6560	-16.31	20230220	4620	18.83	20230103	0.92	N	033920	200	57 억	878476	N	N	2	N	N
44	20231123	140428	57	100.00	KOSPI	음식료품	N	N	N	N	N	5490	0	3	0.00	91386170	16663	37.24	5510	5510	5460	7130	3850	5490	5484.38	3.08	-3689	5610	5550	5490	5430	5370	5580	5460	57	1640	200	4060	10	1	28500000	1565	-11.86	0.31	12	0.06	-463.00	17623.00	6560	20230220	-16.31	4620	20230103	18.83	6560	-16.31	20230220	4620	18.83	20230103	6560	-16.31	20230220	4620	18.83	20230103	0.92	N	033920	200	57 억	878476	N	N	2	N	N
45	20231123	130430	57	100.00	KOSPI	음식료품	N	N	N	N	N	5490	0	3	0.00	62726590	11428	25.54	5510	5510	5470	7130	3850	5490	5488.85	3.08	-1027	5610	5550	5490	5430	5370	5580	5460	57	1640	200	4060	10	1	28500000	1565	-11.86	0.31	12	0.04	-463.00	17623.00	6560	20230220	-16.31	4620	20230103	18.83	6560	-16.31	20230220	4620	18.83	20230103	6560	-16.31	20230220	4620	18.83	20230103	0.92	N	033920	200	57 억	878476	N	N	2	N	N
46	20231123	120425	57	100.00	KOSPI	음식료품	N	N	N	N	N	5490	0	3	0.00	46884170	8537	19.08	5510	5510	5470	7130	3850	5490	5491.88	3.08	-216	5610	5550	5490	5430	5370	5580	5460	57	1640	200	4060	10	1	28500000	1565	-11.86	0.31	12	0.03	-463.00	17623.00	6560	20230220	-16.31	4620	20230103	18.83	6560	-16.31	20230220	4620	18.83	20230103	6560	-16.31	20230220	4620	18.83	20230103	0.92	N	033920	200	57 억	878476	N	N	2	N	N
47	20231123	110433	57	100.00	KOSPI	음식료품	N	N	N	N	N	5500	10	2	0.18	26189880	4762	10.64	5510	5510	5470	7130	3850	5490	5499.76	3.08	162	5610	5550	5490	5430	5370	5580	5460	57	1640	200	4060	10	1	28500000	1568	-11.88	0.31	12	0.02	-463.00	17623.00	6560	20230220	-16.16	4620	20230103	19.05	6560	-16.16	20230220	4620	19.05	20230103	6560	-16.16	20230220	4620	19.05	20230103	0.92	N	033920	200	57 억	878476	N	N	2	N	N
48	20231123	100426	57	100.00	KOSPI	음식료품	N	N	N	N	N	5510	20	2	0.36	15984940	2907	6.50	5510	5510	5470	7130	3850	5490	5498.78	3.08	114	5610	5550	5490	5430	5370	5580	5460	57	1640	200	4060	10	1	28500000	1570	-11.90	0.31	12	0.01	-463.00	17623.00	6560	20230220	-16.01	4620	20230103	19.26	6560	-16.01	20230220	4620	19.26	20230103	6560	-16.01	20230220	4620	19.26	20230103	0.92	N	033920	200	57 억	878476	N	N	2	N	N
49	20231123	090422	57	100.00	KOSPI	음식료품	N	N	N	N	N	5500	10	2	0.18	1256100	228	0.51	5510	5510	5500	7130	3850	5490	5509.21	3.08	-39	5610	5550	5490	5430	5370	5580	5460	57	1640	200	4060	10	1	28500000	1568	-11.88	0.31	12	0.00	-463.00	17623.00	6560	20230220	-16.16	4620	20230103	19.05	6560	-16.16	20230220	4620	19.05	20230103	6560	-16.16	20230220	4620	19.05	20230103	0.92	N	033920	200	57 억	878476	N	N	2	N	N
50	20231122	160411	57	100.00	KOSPI	음식료품	N	N	N	N	N	5490	10	2	0.18	244453710	44549	111.09	5480	5550	5430	7120	3840	5480	5487.29	3.11	2636	5573	5526	5493	5446	5413	5550	5470	57	1640	200	4050	10	1	28500000	1565	-11.86	0.31	12	0.16	-463.00	17623.00	6560	20230220	-16.31	4620	20230103	18.83	6560	-16.31	20230220	4620	18.83	20230103	6560	-16.31	20230220	4620	18.83	20230103	0.91	N	033920	200	57 억	885840	N	N	2	N	N
51	20231122	150419	57	100.00	KOSPI	음식료품	N	N	N	N	N	5520	40	2	0.73	221743280	40423	100.80	5480	5550	5430	7120	3840	5480	5485.57	3.11	1566	5573	5526	5493	5446	5413	5550	5470	57	1640	200	4050	10	1	28500000	1573	-11.92	0.31	12	0.14	-463.00	17623.00	6560	20230220	-15.85	4620	20230103	19.48	6560	-15.85	20230220	4620	19.48	20230103	6560	-15.85	20230220	4620	19.48	20230103	0.91	N	033920	200	57 억	885840	N	N	3	N	N
52	20231122	140413	57	100.00	KOSPI	음식료품	N	N	N	N	N	5540	60	2	1.09	174269990	31828	79.37	5480	5540	5430	7120	3840	5480	5475.37	3.11	3010	5573	5526	5493	5446	5413	5550	5470	57	1640	200	4050	10	1	28500000	1579	-11.97	0.31	12	0.11	-463.00	17623.00	6560	20230220	-15.55	4620	20230103	19.91	6560	-15.55	20230220	4620	19.91	20230103	6560	-15.55	20230220	4620	19.91	20230103	0.91	N	033920	200	57 억	885840	N	N	3	N	N
53	20231122	130429	57	100.00	KOSPI	음식료품	N	N	N	N	N	5480	0	3	0.00	132229010	24174	60.28	5480	5500	5430	7120	3840	5480	5469.89	3.11	2938	5573	5526	5493	5446	5413	5550	5470	57	1640	200	4050	10	1	28500000	1562	-11.84	0.31	12	0.08	-463.00	17623.00	6560	20230220	-16.46	4620	20230103	18.61	6560	-16.46	20230220	4620	18.61	20230103	6560	-16.46	20230220	4620	18.61	20230103	0.91	N	033920	200	57 억	885840	N	N	3	N	N
54	20231122	120430	57	100.00	KOSPI	음식료품	N	N	N	N	N	5490	10	2	0.18	107975040	19750	49.25	5480	5500	5430	7120	3840	5480	5467.09	3.11	2906	5573	5526	5493	5446	5413	5550	5470	57	1640	200	4050	10	1	28500000	1565	-11.86	0.31	12	0.07	-463.00	17623.00	6560	20230220	-16.31	4620	20230103	18.83	6560	-16.31	20230220	4620	18.83	20230103	6560	-16.31	20230220	4620	18.83	20230103	0.91	N	033920	200	57 억	885840	N	N	3	N	N
55	20231122	110445	57	100.00	KOSPI	음식료품	N	N	N	N	N	5480	0	3	0.00	88355440	16175	40.33	5480	5490	5430	7120	3840	5480	5462.47	3.11	3093	5573	5526	5493	5446	5413	5550	5470	57	1640	200	4050	10	1	28500000	1562	-11.84	0.31	12	0.06	-463.00	17623.00	6560	20230220	-16.46	4620	20230103	18.61	6560	-16.46	20230220	4620	18.61	20230103	6560	-16.46	20230220	4620	18.61	20230103	0.91	N	033920	200	57 억	885840	N	N	3	N	N
56	20231122	100435	57	100.00	KOSPI	음식료품	N	N	N	N	N	5490	10	2	0.18	67343100	12339	30.77	5480	5490	5430	7120	3840	5480	5457.74	3.11	3187	5573	5526	5493	5446	5413	5550	5470	57	1640	200	4050	10	1	28500000	1565	-11.86	0.31	12	0.04	-463.00	17623.00	6560	20230220	-16.31	4620	20230103	18.83	6560	-16.31	20230220	4620	18.83	20230103	6560	-16.31	20230220	4620	18.83	20230103	0.91	N	033920	200	57 억	885840	N	N	3	N	N
57	20231122	090412	57	100.00	KOSPI	음식료품	N	N	N	N	N	5480	0	3	0.00	2164600	395	0.98	5480	5480	5480	7120	3840	5480	5480.00	3.11	-40	5573	5526	5493	5446	5413	5550	5470	57	1640	200	4050	10	1	28500000	1562	-11.84	0.31	12	0.00	-463.00	17623.00	6560	20230220	-16.46	4620	20230103	18.61	6560	-16.46	20230220	4620	18.61	20230103	6560	-16.46	20230220	4620	18.61	20230103	0.91	N	033920	200	57 억	885840	N	N	3	N	N
58	20231121	160416	57	100.00	KOSPI	음식료품	N	N	N	N	N	5480	0	3	0.00	219607620	40010	68.12	5460	5540	5460	7120	3840	5480	5488.82	3.14	-624	5580	5530	5500	5450	5420	5520	5440	57	1640	200	4050	10	1	28500000	1562	-11.84	0.31	12	0.14	-463.00	17623.00	6560	20230220	-16.46	4620	20230103	18.61	6560	-16.46	20230220	4620	18.61	20230103	6560	-16.46	20230220	4620	18.61	20230103	0.90	N	033920	200	57 억	894068	N	N	3	N	N
59	20231121	150417	57	100.00	KOSPI	음식료품	N	N	N	N	N	5500	20	2	0.36	191007820	34798	59.25	5460	5540	5460	7120	3840	5480	5489.05	3.14	-823	5580	5530	5500	5450	5420	5520	5440	57	1640	200	4050	10	1	28500000	1568	-11.88	0.31	12	0.12	-463.00	17623.00	6560	20230220	-16.16	4620	20230103	19.05	6560	-16.16	20230220	4620	19.05	20230103	6560	-16.16	20230220	4620	19.05	20230103	0.90	N	033920	200	57 억	894068	N	N	12	N	N
60	20231121	140411	57	100.00	KOSPI	음식료품	N	N	N	N	N	5470	-10	5	-0.18	171809290	31303	53.30	5460	5540	5460	7120	3840	5480	5488.59	3.14	-443	5580	5530	5500	5450	5420	5520	5440	57	1640	200	4050	10	1	28500000	1559	-11.81	0.31	12	0.11	-463.00	17623.00	6560	20230220	-16.62	4620	20230103	18.40	6560	-16.62	20230220	4620	18.40	20230103	6560	-16.62	20230220	4620	18.40	20230103	0.90	N	033920	200	57 억	894068	N	N	12	N	N
61	20231121	130410	57	100.00	KOSPI	음식료품	N	N	N	N	N	5530	50	2	0.91	142810640	26009	44.28	5460	5540	5460	7120	3840	5480	5490.82	3.14	-238	5580	5530	5500	5450	5420	5520	5440	57	1640	200	4050	10	1	28500000	1576	-11.94	0.31	12	0.09	-463.00	17623.00	6560	20230220	-15.70	4620	20230103	19.70	6560	-15.70	20230220	4620	19.70	20230103	6560	-15.70	20230220	4620	19.70	20230103	0.90	N	033920	200	57 억	894068	N	N	12	N	N
62	20231121	120409	57	100.00	KOSPI	음식료품	N	N	N	N	N	5490	10	2	0.18	101954710	18587	31.65	5460	5520	5460	7120	3840	5480	5485.27	3.14	614	5580	5530	5500	5450	5420	5520	5440	57	1640	200	4050	10	1	28500000	1565	-11.86	0.31	12	0.07	-463.00	17623.00	6560	20230220	-16.31	4620	20230103	18.83	6560	-16.31	20230220	4620	18.83	20230103	6560	-16.31	20230220	4620	18.83	20230103	0.90	N	033920	200	57 억	894068	N	N	12	N	N
63	20231121	110409	57	100.00	KOSPI	음식료품	N	N	N	N	N	5510	30	2	0.55	94184990	17173	29.24	5460	5520	5460	7120	3840	5480	5484.48	3.14	793	5580	5530	5500	5450	5420	5520	5440	57	1640	200	4050	10	1	28500000	1570	-11.90	0.31	12	0.06	-463.00	17623.00	6560	20230220	-16.01	4620	20230103	19.26	6560	-16.01	20230220	4620	19.26	20230103	6560	-16.01	20230220	4620	19.26	20230103	0.90	N	033920	200	57 억	894068	N	N	12	N	N
64	20231121	100400	57	100.00	KOSPI	음식료품	N	N	N	N	N	5490	10	2	0.18	39515800	7216	12.29	5460	5500	5460	7120	3840	5480	5476.14	3.14	528	5580	5530	5500	5450	5420	5520	5440	57	1640	200	4050	10	1	28500000	1565	-11.86	0.31	12	0.03	-463.00	17623.00	6560	20230220	-16.31	4620	20230103	18.83	6560	-16.31	20230220	4620	18.83	20230103	6560	-16.31	20230220	4620	18.83	20230103	0.90	N	033920	200	57 억	894068	N	N	12	N	N
65	20231121	090405	57	100.00	KOSPI	음식료품	N	N	N	N	N	5490	10	2	0.18	4952290	907	1.54	5460	5500	5460	7120	3840	5480	5460.08	3.14	-142	5580	5530	5500	5450	5420	5520	5440	57	1640	200	4050	10	1	28500000	1565	-11.86	0.31	12	0.00	-463.00	17623.00	6560	20230220	-16.31	4620	20230103	18.83	6560	-16.31	20230220	4620	18.83	20230103	6560	-16.31	20230220	4620	18.83	20230103	0.90	N	033920	200	57 억	894068	N	N	12	N	N
66	20231120	160407	57	100.00	KOSPI	음식료품	N	N	N	N	N	5480	-40	5	-0.72	318079530	57808	72.66	5480	5550	5470	7170	3870	5520	5502.34	3.13	11537	5653	5586	5523	5456	5393	5620	5490	57	1650	200	4080	10	1	28500000	1562	-11.84	0.31	12	0.20	-463.00	17623.00	6560	20230220	-16.46	4620	20230103	18.61	6560	-16.46	20230220	4620	18.61	20230103	6560	-16.46	20230220	4620	18.61	20230103	0.79	N	033920	200	57 억	890631	N	N	12	N	N
67	20231120	150409	57	100.00	KOSPI	음식료품	N	N	N	N	N	5500	-20	5	-0.36	265296070	48190	60.57	5480	5550	5470	7170	3870	5520	5505.21	3.13	8490	5653	5586	5523	5456	5393	5620	5490	57	1650	200	4080	10	1	28500000	1568	-11.88	0.31	12	0.17	-463.00	17623.00	6560	20230220	-16.16	4620	20230103	19.05	6560	-16.16	20230220	4620	19.05	20230103	6560	-16.16	20230220	4620	19.05	20230103	0.79	N	033920	200	57 억	890631	N	N	6	N	N
68	20231120	140410	57	100.00	KOSPI	음식료품	N	N	N	N	N	5520	0	3	0.00	237541520	43142	54.23	5480	5550	5470	7170	3870	5520	5506.04	3.13	7412	5653	5586	5523	5456	5393	5620	5490	57	1650	200	4080	10	1	28500000	1573	-11.92	0.31	12	0.15	-463.00	17623.00	6560	20230220	-15.85	4620	20230103	19.48	6560	-15.85	20230220	4620	19.48	20230103	6560	-15.85	20230220	4620	19.48	20230103	0.79	N	033920	200	57 억	890631	N	N	6	N	N
69	20231120	130408	57	100.00	KOSPI	음식료품	N	N	N	N	N	5520	0	3	0.00	172820790	31361	39.42	5480	5550	5480	7170	3870	5520	5510.69	3.13	5557	5653	5586	5523	5456	5393	5620	5490	57	1650	200	4080	10	1	28500000	1573	-11.92	0.31	12	0.11	-463.00	17623.00	6560	20230220	-15.85	4620	20230103	19.48	6560	-15.85	20230220	4620	19.48	20230103	6560	-15.85	20230220	4620	19.48	20230103	0.79	N	033920	200	57 억	890631	N	N	6	N	N
70	20231120	120407	57	100.00	KOSPI	음식료품	N	N	N	N	N	5510	-10	5	-0.18	133612990	24260	30.49	5480	5550	5480	7170	3870	5520	5507.54	3.13	5613	5653	5586	5523	5456	5393	5620	5490	57	1650	200	4080	10	1	28500000	1570	-11.90	0.31	12	0.09	-463.00	17623.00	6560	20230220	-16.01	4620	20230103	19.26	6560	-16.01	20230220	4620	19.26	20230103	6560	-16.01	20230220	4620	19.26	20230103	0.79	N	033920	200	57 억	890631	N	N	6	N	N
71	20231120	110406	57	100.00	KOSPI	음식료품	N	N	N	N	N	5510	-10	5	-0.18	112425940	20413	25.66	5480	5550	5480	7170	3870	5520	5507.57	3.13	5066	5653	5586	5523	5456	5393	5620	5490	57	1650	200	4080	10	1	28500000	1570	-11.90	0.31	12	0.07	-463.00	17623.00	6560	20230220	-16.01	4620	20230103	19.26	6560	-16.01	20230220	4620	19.26	20230103	6560	-16.01	20230220	4620	19.26	20230103	0.79	N	033920	200	57 억	890631	N	N	6	N	N
72	20231120	100406	57	100.00	KOSPI	음식료품	N	N	N	N	N	5500	-20	5	-0.36	87629150	15915	20.00	5480	5550	5480	7170	3870	5520	5506.07	3.13	2819	5653	5586	5523	5456	5393	5620	5490	57	1650	200	4080	10	1	28500000	1568	-11.88	0.31	12	0.06	-463.00	17623.00	6560	20230220	-16.16	4620	20230103	19.05	6560	-16.16	20230220	4620	19.05	20230103	6560	-16.16	20230220	4620	19.05	20230103	0.79	N	033920	200	57 억	890631	N	N	6	N	N
73	20231120	090409	57	100.00	KOSPI	음식료품	N	N	N	N	N	5520	0	3	0.00	27708690	5042	6.34	5480	5520	5480	7170	3870	5520	5495.58	3.13	2046	5653	5586	5523	5456	5393	5620	5490	57	1650	200	4080	10	1	28500000	1573	-11.92	0.31	12	0.02	-463.00	17623.00	6560	20230220	-15.85	4620	20230103	19.48	6560	-15.85	20230220	4620	19.48	20230103	6560	-15.85	20230220	4620	19.48	20230103	0.79	N	033920	200	57 억	890631	N	N	6	N	N
74	20231117	160416	57	100.00	KOSPI	음식료품	N	N	N	N	N	5520	-20	5	-0.36	434448840	78765	9.19	5500	5590	5460	7200	3880	5540	5515.74	3.16	4993	6000	5770	5630	5400	5260	5885	5515	57	1660	200	4090	10	1	28500000	1573	-11.92	0.31	12	0.28	-463.00	17623.00	6560	20230220	-15.85	4620	20230103	19.48	6560	-15.85	20230220	4620	19.48	20230103	6560	-15.85	20230220	4620	19.48	20230103	0.81	N	033920	200	57 억	899418	N	N	6	N	N
75	20231117	150419	57	100.00	KOSPI	음식료품	N	N	N	N	N	5510	-30	5	-0.54	415036630	75247	8.78	5500	5590	5460	7200	3880	5540	5515.65	3.16	4484	6000	5770	5630	5400	5260	5885	5515	57	1660	200	4090	10	1	28500000	1570	-11.90	0.31	12	0.26	-463.00	17623.00	6560	20230220	-16.01	4620	20230103	19.26	6560	-16.01	20230220	4620	19.26	20230103	6560	-16.01	20230220	4620	19.26	20230103	0.81	N	033920	200	57 억	899418	N	N	0	N	N
76	20231117	140418	57	100.00	KOSPI	음식료품	N	N	N	N	N	5550	10	2	0.18	366764410	66504	7.76	5500	5590	5460	7200	3880	5540	5514.91	3.16	4093	6000	5770	5630	5400	5260	5885	5515	57	1660	200	4090	10	1	28500000	1582	-11.99	0.31	12	0.23	-463.00	17623.00	6560	20230220	-15.40	4620	20230103	20.13	6560	-15.40	20230220	4620	20.13	20230103	6560	-15.40	20230220	4620	20.13	20230103	0.81	N	033920	200	57 억	899418	N	N	0	N	N
77	20231117	130416	57	100.00	KOSPI	음식료품	N	N	N	N	N	5550	10	2	0.18	306881070	55727	6.50	5500	5550	5460	7200	3880	5540	5506.85	3.16	36	6000	5770	5630	5400	5260	5885	5515	57	1660	200	4090	10	1	28500000	1582	-11.99	0.31	12	0.20	-463.00	17623.00	6560	20230220	-15.40	4620	20230103	20.13	6560	-15.40	20230220	4620	20.13	20230103	6560	-15.40	20230220	4620	20.13	20230103	0.81	N	033920	200	57 억	899418	N	N	0	N	N
78	20231117	120416	57	100.00	KOSPI	음식료품	N	N	N	N	N	5490	-50	5	-0.90	229212870	41689	4.86	5500	5530	5460	7200	3880	5540	5498.14	3.16	311	6000	5770	5630	5400	5260	5885	5515	57	1660	200	4090	10	1	28500000	1565	-11.86	0.31	12	0.15	-463.00	17623.00	6560	20230220	-16.31	4620	20230103	18.83	6560	-16.31	20230220	4620	18.83	20230103	6560	-16.31	20230220	4620	18.83	20230103	0.81	N	033920	200	57 억	899418	N	N	0	N	N
79	20231117	110418	57	100.00	KOSPI	음식료품	N	N	N	N	N	5480	-60	5	-1.08	204490700	37198	4.34	5500	5530	5460	7200	3880	5540	5497.33	3.16	658	6000	5770	5630	5400	5260	5885	5515	57	1660	200	4090	10	1	28500000	1562	-11.84	0.31	12	0.13	-463.00	17623.00	6560	20230220	-16.46	4620	20230103	18.61	6560	-16.46	20230220	4620	18.61	20230103	6560	-16.46	20230220	4620	18.61	20230103	0.81	N	033920	200	57 억	899418	N	N	0	N	N
80	20231117	100417	57	100.00	KOSPI	음식료품	N	N	N	N	N	5500	-40	5	-0.72	142286770	25867	3.02	5500	5530	5470	7200	3880	5540	5500.67	3.16	290	6000	5770	5630	5400	5260	5885	5515	57	1660	200	4090	10	1	28500000	1568	-11.88	0.31	12	0.09	-463.00	17623.00	6560	20230220	-16.16	4620	20230103	19.05	6560	-16.16	20230220	4620	19.05	20230103	6560	-16.16	20230220	4620	19.05	20230103	0.81	N	033920	200	57 억	899418	N	N	0	N	N
81	20231117	090418	57	100.00	KOSPI	음식료품	N	N	N	N	N	5500	-40	5	-0.72	51761590	9406	1.10	5500	5520	5490	7200	3880	5540	5502.96	3.16	1211	6000	5770	5630	5400	5260	5885	5515	57	1660	200	4090	10	1	28500000	1568	-11.88	0.31	12	0.03	-463.00	17623.00	6560	20230220	-16.16	4620	20230103	19.05	6560	-16.16	20230220	4620	19.05	20230103	6560	-16.16	20230220	4620	19.05	20230103	0.81	N	033920	200	57 억	899418	N	N	0	N	N
82	20231116	160416	57	100.00	KOSPI	음식료품	N	N	N	N	N	5570	70	2	1.27	4789951330	842195	2251.86	5510	5860	5490	7150	3850	5500	5687.46	3.59	-24467	5613	5556	5503	5446	5393	5530	5420	57	1650	200	4070	10	1	28500000	1587	-12.03	0.32	12	2.96	-463.00	17623.00	6560	20230220	-15.09	4620	20230103	20.56	6560	-15.09	20230220	4620	20.56	20230103	6560	-15.09	20230220	4620	20.56	20230103	0.83	N	033920	200	57 억	1023608	N	N	0	N	N
83	20231116	150415	57	100.00	KOSPI	음식료품	N	N	N	N	N	5540	40	2	0.73	4513605930	792467	2118.90	5510	5860	5490	7150	3850	5500	5695.64	3.59	-28935	5613	5556	5503	5446	5393	5530	5420	57	1650	200	4070	10	1	28500000	1579	-11.97	0.31	12	2.78	-463.00	17623.00	6560	20230220	-15.55	4620	20230103	19.91	6560	-15.55	20230220	4620	19.91	20230103	6560	-15.55	20230220	4620	19.91	20230103	0.83	N	033920	200	57 억	1023608	N	N	0	N	N
84	20231116	140407	57	100.00	KOSPI	음식료품	N	N	N	N	N	5580	80	2	1.45	4354624310	763796	2042.24	5510	5860	5490	7150	3850	5500	5701.29	3.59	-33122	5613	5556	5503	5446	5393	5530	5420	57	1650	200	4070	10	1	28500000	1590	-12.05	0.32	12	2.68	-463.00	17623.00	6560	20230220	-14.94	4620	20230103	20.78	6560	-14.94	20230220	4620	20.78	20230103	6560	-14.94	20230220	4620	20.78	20230103	0.83	N	033920	200	57 억	1023608	N	N	0	N	N
85	20231116	130415	57	100.00	KOSPI	음식료품	N	N	N	N	N	5540	40	2	0.73	4163077160	729501	1950.54	5510	5860	5490	7150	3850	5500	5706.75	3.59	-31375	5613	5556	5503	5446	5393	5530	5420	57	1650	200	4070	10	1	28500000	1579	-11.97	0.31	12	2.56	-463.00	17623.00	6560	20230220	-15.55	4620	20230103	19.91	6560	-15.55	20230220	4620	19.91	20230103	6560	-15.55	20230220	4620	19.91	20230103	0.83	N	033920	200	57 억	1023608	N	N	0	N	N
86	20231116	120416	57	100.00	KOSPI	음식료품	N	N	N	N	N	5610	110	2	2.00	3722783980	650374	1738.97	5510	5860	5490	7150	3850	5500	5724.07	3.59	-35663	5613	5556	5503	5446	5393	5530	5420	57	1650	200	4070	10	1	28500000	1599	-12.12	0.32	12	2.28	-463.00	17623.00	6560	20230220	-14.48	4620	20230103	21.43	6560	-14.48	20230220	4620	21.43	20230103	6560	-14.48	20230220	4620	21.43	20230103	0.83	N	033920	200	57 억	1023608	N	N	0	N	N
87	20231116	110414	57	100.00	KOSPI	음식료품	N	N	N	N	N	5730	230	2	4.18	2710642220	471132	1259.71	5510	5860	5490	7150	3850	5500	5753.47	3.59	-33076	5613	5556	5503	5446	5393	5530	5420	57	1650	200	4070	10	1	28500000	1633	-12.38	0.33	12	1.65	-463.00	17623.00	6560	20230220	-12.65	4620	20230103	24.03	6560	-12.65	20230220	4620	24.03	20230103	6560	-12.65	20230220	4620	24.03	20230103	0.83	N	033920	200	57 억	1023608	N	N	0	N	N
88	20231116	100413	57	100.00	KOSPI	음식료품	N	N	N	N	N	5530	30	2	0.55	1603790	291	0.78	5510	5530	5510	7150	3850	5500	5511.31	3.59	-20	5613	5556	5503	5446	5393	5530	5420	57	1650	200	4070	10	1	28500000	1576	-11.94	0.31	12	0.00	-463.00	17623.00	6560	20230220	-15.70	4620	20230103	19.70	6560	-15.70	20230220	4620	19.70	20230103	6560	-15.70	20230220	4620	19.70	20230103	0.83	N	033920	200	57 억	1023608	N	N	0	N	N
89	20231116	090412	57	100.00	KOSPI	음식료품	N	N	N	N	N	5500	0	3	0.00	0	0	0.00	0	0	0	7150	3850	5500	0.00	3.59	0	5613	5556	5503	5446	5393	5530	5420	57	1650	200	4070	10	1	28500000	1568	-11.88	0.31	12	0.00	-463.00	17623.00	6560	20230220	-16.16	4620	20230103	19.05	6560	-16.16	20230220	4620	19.05	20230103	6560	-16.16	20230220	4620	19.05	20230103	0.83	N	033920	200	57 억	1023608	N	N	0	N	N
90	20231115	160351	57	100.00	KOSPI	음식료품	N	N	N	N	N	5500	0	3	0.00	201829030	36608	74.09	5510	5560	5450	7150	3850	5500	5513.25	3.61	1250	5640	5570	5520	5450	5400	5605	5485	57	1650	200	4070	10	1	28500000	1568	-11.88	0.31	12	0.13	-463.00	17623.00	6560	20230220	-16.16	4620	20230103	19.05	6560	-16.16	20230220	4620	19.05	20230103	6560	-16.16	20230220	4620	19.05	20230103	0.82	N	033920	200	57 억	1029339	N	N	16	N	N
91	20231115	150419	57	100.00	KOSPI	음식료품	N	N	N	N	N	5480	-20	5	-0.36	182633220	33125	67.04	5510	5560	5450	7150	3850	5500	5513.46	3.61	1689	5640	5570	5520	5450	5400	5605	5485	57	1650	200	4070	10	1	28500000	1562	-11.84	0.31	12	0.12	-463.00	17623.00	6560	20230220	-16.46	4620	20230103	18.61	6560	-16.46	20230220	4620	18.61	20230103	6560	-16.46	20230220	4620	18.61	20230103	0.82	N	033920	200	57 억	1029339	N	N	16	N	N
92	20231115	140421	57	100.00	KOSPI	음식료품	N	N	N	N	N	5520	20	2	0.36	153207700	27742	56.14	5510	5560	5460	7150	3850	5500	5522.59	3.61	1177	5640	5570	5520	5450	5400	5605	5485	57	1650	200	4070	10	1	28500000	1573	-11.92	0.31	12	0.10	-463.00	17623.00	6560	20230220	-15.85	4620	20230103	19.48	6560	-15.85	20230220	4620	19.48	20230103	6560	-15.85	20230220	4620	19.48	20230103	0.82	N	033920	200	57 억	1029339	N	N	16	N	N
93	20231115	130420	57	100.00	KOSPI	음식료품	N	N	N	N	N	5520	20	2	0.36	105707290	19094	38.64	5510	5560	5490	7150	3850	5500	5536.15	3.61	121	5640	5570	5520	5450	5400	5605	5485	57	1650	200	4070	10	1	28500000	1573	-11.92	0.31	12	0.07	-463.00	17623.00	6560	20230220	-15.85	4620	20230103	19.48	6560	-15.85	20230220	4620	19.48	20230103	6560	-15.85	20230220	4620	19.48	20230103	0.82	N	033920	200	57 억	1029339	N	N	16	N	N
94	20231115	120422	57	100.00	KOSPI	음식료품	N	N	N	N	N	5520	20	2	0.36	95780700	17297	35.01	5510	5560	5490	7150	3850	5500	5537.42	3.61	339	5640	5570	5520	5450	5400	5605	5485	57	1650	200	4070	10	1	28500000	1573	-11.92	0.31	12	0.06	-463.00	17623.00	6560	20230220	-15.85	4620	20230103	19.48	6560	-15.85	20230220	4620	19.48	20230103	6560	-15.85	20230220	4620	19.48	20230103	0.82	N	033920	200	57 억	1029339	N	N	16	N	N
95	20231115	110422	57	100.00	KOSPI	음식료품	N	N	N	N	N	5500	0	3	0.00	87390710	15771	31.92	5510	5560	5500	7150	3850	5500	5541.23	3.61	69	5640	5570	5520	5450	5400	5605	5485	57	1650	200	4070	10	1	28500000	1568	-11.88	0.31	12	0.06	-463.00	17623.00	6560	20230220	-16.16	4620	20230103	19.05	6560	-16.16	20230220	4620	19.05	20230103	6560	-16.16	20230220	4620	19.05	20230103	0.82	N	033920	200	57 억	1029339	N	N	16	N	N
96	20231115	100421	57	100.00	KOSPI	음식료품	N	N	N	N	N	5550	50	2	0.91	64108090	11562	23.40	5510	5560	5510	7150	3850	5500	5544.72	3.61	-43	5640	5570	5520	5450	5400	5605	5485	57	1650	200	4070	10	1	28500000	1582	-11.99	0.31	12	0.04	-463.00	17623.00	6560	20230220	-15.40	4620	20230103	20.13	6560	-15.40	20230220	4620	20.13	20230103	6560	-15.40	20230220	4620	20.13	20230103	0.82	N	033920	200	57 억	1029339	N	N	16	N	N
97	20231115	090417	57	100.00	KOSPI	음식료품	N	N	N	N	N	5530	30	2	0.55	7431880	1348	2.73	5510	5530	5510	7150	3850	5500	5513.26	3.61	33	5640	5570	5520	5450	5400	5605	5485	57	1650	200	4070	10	1	28500000	1576	-11.94	0.31	12	0.00	-463.00	17623.00	6560	20230220	-15.70	4620	20230103	19.70	6560	-15.70	20230220	4620	19.70	20230103	6560	-15.70	20230220	4620	19.70	20230103	0.82	N	033920	200	57 억	1029339	N	N	16	N	N
98	20231114	160413	57	100.00	KOSPI	음식료품	N	N	N	N	N	5500	-30	5	-0.54	272869240	49412	240.73	5490	5590	5470	7180	3880	5530	5522.33	3.62	2744	5616	5572	5496	5452	5376	5595	5475	57	1650	200	4090	10	1	28500000	1568	-11.88	0.31	12	0.17	-463.00	17623.00	6560	20230220	-16.16	4620	20230103	19.05	6560	-16.16	20230220	4620	19.05	20230103	6560	-16.16	20230220	4620	19.05	20230103	0.84	N	033920	200	57 억	1030749	N	N	16	N	N
99	20231114	150414	57	100.00	KOSPI	음식료품	N	N	N	N	N	5480	-50	5	-0.90	247799220	44845	218.48	5490	5590	5480	7180	3880	5530	5525.68	3.62	2674	5616	5572	5496	5452	5376	5595	5475	57	1650	200	4090	10	1	28500000	1562	-11.84	0.31	12	0.16	-463.00	17623.00	6560	20230220	-16.46	4620	20230103	18.61	6560	-16.46	20230220	4620	18.61	20230103	6560	-16.46	20230220	4620	18.61	20230103	0.84	N	033920	200	57 억	1030749	N	N	16	N	N
100	20231114	140413	57	100.00	KOSPI	음식료품	N	N	N	N	N	5540	10	2	0.18	170504070	30773	149.92	5490	5590	5480	7180	3880	5530	5540.70	3.62	1506	5616	5572	5496	5452	5376	5595	5475	57	1650	200	4090	10	1	28500000	1579	-11.97	0.31	12	0.11	-463.00	17623.00	6560	20230220	-15.55	4620	20230103	19.91	6560	-15.55	20230220	4620	19.91	20230103	6560	-15.55	20230220	4620	19.91	20230103	0.84	N	033920	200	57 억	1030749	N	N	16	N	N
101	20231114	130415	57	100.00	KOSPI	음식료품	N	N	N	N	N	5530	0	3	0.00	147818370	26677	129.97	5490	5590	5480	7180	3880	5530	5541.04	3.62	2352	5616	5572	5496	5452	5376	5595	5475	57	1650	200	4090	10	1	28500000	1576	-11.94	0.31	12	0.09	-463.00	17623.00	6560	20230220	-15.70	4620	20230103	19.70	6560	-15.70	20230220	4620	19.70	20230103	6560	-15.70	20230220	4620	19.70	20230103	0.84	N	033920	200	57 억	1030749	N	N	16	N	N
102	20231114	120415	57	100.00	KOSPI	음식료품	N	N	N	N	N	5530	0	3	0.00	143433640	25885	126.11	5490	5590	5480	7180	3880	5530	5541.19	3.62	2856	5616	5572	5496	5452	5376	5595	5475	57	1650	200	4090	10	1	28500000	1576	-11.94	0.31	12	0.09	-463.00	17623.00	6560	20230220	-15.70	4620	20230103	19.70	6560	-15.70	20230220	4620	19.70	20230103	6560	-15.70	20230220	4620	19.70	20230103	0.84	N	033920	200	57 억	1030749	N	N	16	N	N
103	20231114	110419	57	100.00	KOSPI	음식료품	N	N	N	N	N	5540	10	2	0.18	101408170	18292	89.12	5490	5590	5480	7180	3880	5530	5543.85	3.62	3066	5616	5572	5496	5452	5376	5595	5475	57	1650	200	4090	10	1	28500000	1579	-11.97	0.31	12	0.06	-463.00	17623.00	6560	20230220	-15.55	4620	20230103	19.91	6560	-15.55	20230220	4620	19.91	20230103	6560	-15.55	20230220	4620	19.91	20230103	0.84	N	033920	200	57 억	1030749	N	N	16	N	N
104	20231114	100415	57	100.00	KOSPI	음식료품	N	N	N	N	N	5510	-20	5	-0.36	93216040	16811	81.90	5490	5590	5480	7180	3880	5530	5544.94	3.62	2706	5616	5572	5496	5452	5376	5595	5475	57	1650	200	4090	10	1	28500000	1570	-11.90	0.31	12	0.06	-463.00	17623.00	6560	20230220	-16.01	4620	20230103	19.26	6560	-16.01	20230220	4620	19.26	20230103	6560	-16.01	20230220	4620	19.26	20230103	0.84	N	033920	200	57 억	1030749	N	N	16	N	N
105	20231114	090411	57	100.00	KOSPI	음식료품	N	N	N	N	N	5480	-50	5	-0.90	8098280	1475	7.19	5490	5500	5480	7180	3880	5530	5490.36	3.62	245	5616	5572	5496	5452	5376	5595	5475	57	1650	200	4090	10	1	28500000	1562	-11.84	0.31	12	0.01	-463.00	17623.00	6560	20230220	-16.46	4620	20230103	18.61	6560	-16.46	20230220	4620	18.61	20230103	6560	-16.46	20230220	4620	18.61	20230103	0.84	N	033920	200	57 억	1030749	N	N	16	N	N
106	20231113	160410	57	100.00	KOSPI	음식료품	N	N	N	N	N	5530	80	2	1.47	112148660	20423	92.64	5500	5540	5420	7080	3820	5450	5491.29	3.64	-2146	5550	5500	5460	5410	5370	5480	5390	57	1630	200	4030	10	1	28500000	1576	-11.94	0.31	12	0.07	-463.00	17623.00	6560	20230220	-15.70	4620	20230103	19.70	6560	-15.70	20230220	4620	19.70	20230103	6560	-15.70	20230220	4620	19.70	20230103	0.84	N	033920	200	57 억	1037581	N	N	16	N	N
107	20231113	150408	57	100.00	KOSPI	음식료품	N	N	N	N	N	5510	60	2	1.10	105939020	19298	87.54	5500	5540	5420	7080	3820	5450	5489.64	3.64	-2115	5550	5500	5460	5410	5370	5480	5390	57	1630	200	4030	10	1	28500000	1570	-11.90	0.31	12	0.07	-463.00	17623.00	6560	20230220	-16.01	4620	20230103	19.26	6560	-16.01	20230220	4620	19.26	20230103	6560	-16.01	20230220	4620	19.26	20230103	0.84	N	033920	200	57 억	1037581	N	N	6	N	N
108	20231113	140407	57	100.00	KOSPI	음식료품	N	N	N	N	N	5490	40	2	0.73	92774770	16911	76.71	5500	5540	5420	7080	3820	5450	5486.06	3.64	-1038	5550	5500	5460	5410	5370	5480	5390	57	1630	200	4030	10	1	28500000	1565	-11.86	0.31	12	0.06	-463.00	17623.00	6560	20230220	-16.31	4620	20230103	18.83	6560	-16.31	20230220	4620	18.83	20230103	6560	-16.31	20230220	4620	18.83	20230103	0.84	N	033920	200	57 억	1037581	N	N	6	N	N
109	20231113	130406	57	100.00	KOSPI	음식료품	N	N	N	N	N	5480	30	2	0.55	72165370	13162	59.71	5500	5540	5420	7080	3820	5450	5482.86	3.64	-32	5550	5500	5460	5410	5370	5480	5390	57	1630	200	4030	10	1	28500000	1562	-11.84	0.31	12	0.05	-463.00	17623.00	6560	20230220	-16.46	4620	20230103	18.61	6560	-16.46	20230220	4620	18.61	20230103	6560	-16.46	20230220	4620	18.61	20230103	0.84	N	033920	200	57 억	1037581	N	N	6	N	N
110	20231113	120407	57	100.00	KOSPI	음식료품	N	N	N	N	N	5490	40	2	0.73	66010760	12041	54.62	5500	5540	5420	7080	3820	5450	5482.17	3.64	221	5550	5500	5460	5410	5370	5480	5390	57	1630	200	4030	10	1	28500000	1565	-11.86	0.31	12	0.04	-463.00	17623.00	6560	20230220	-16.31	4620	20230103	18.83	6560	-16.31	20230220	4620	18.83	20230103	6560	-16.31	20230220	4620	18.83	20230103	0.84	N	033920	200	57 억	1037581	N	N	6	N	N
111	20231113	110405	57	100.00	KOSPI	음식료품	N	N	N	N	N	5480	30	2	0.55	62456450	11393	51.68	5500	5540	5420	7080	3820	5450	5482.00	3.64	408	5550	5500	5460	5410	5370	5480	5390	57	1630	200	4030	10	1	28500000	1562	-11.84	0.31	12	0.04	-463.00	17623.00	6560	20230220	-16.46	4620	20230103	18.61	6560	-16.46	20230220	4620	18.61	20230103	6560	-16.46	20230220	4620	18.61	20230103	0.84	N	033920	200	57 억	1037581	N	N	6	N	N
112	20231113	100405	57	100.00	KOSPI	음식료품	N	N	N	N	N	5500	50	2	0.92	37540420	6857	31.10	5500	5540	5420	7080	3820	5450	5474.76	3.64	-40	5550	5500	5460	5410	5370	5480	5390	57	1630	200	4030	10	1	28500000	1568	-11.88	0.31	12	0.02	-463.00	17623.00	6560	20230220	-16.16	4620	20230103	19.05	6560	-16.16	20230220	4620	19.05	20230103	6560	-16.16	20230220	4620	19.05	20230103	0.84	N	033920	200	57 억	1037581	N	N	6	N	N
113	20231113	090407	57	100.00	KOSPI	음식료품	N	N	N	N	N	5440	-10	5	-0.18	354720	65	0.29	5500	5500	5420	7080	3820	5450	5457.23	3.64	-39	5550	5500	5460	5410	5370	5480	5390	57	1630	200	4030	10	1	28500000	1550	-11.75	0.31	12	0.00	-463.00	17623.00	6560	20230220	-17.07	4620	20230103	17.75	6560	-17.07	20230220	4620	17.75	20230103	6560	-17.07	20230220	4620	17.75	20230103	0.84	N	033920	200	57 억	1037581	N	N	6	N	N
114	20231110	160424	57	100.00	KOSPI	음식료품	N	N	N	N	N	5450	-50	5	-0.91	120171340	21973	219.88	5460	5510	5420	7150	3850	5500	5469.05	3.65	-77	5586	5542	5496	5452	5406	5545	5455	57	1650	200	4070	10	1	28500000	1553	-11.77	0.31	12	0.08	-463.00	17623.00	6560	20230220	-16.92	4620	20230103	17.97	6560	-16.92	20230220	4620	17.97	20230103	6560	-16.92	20230220	4620	17.97	20230103	0.84	N	033920	200	57 억	1041579	N	N	6	N	N
115	20231110	150414	57	100.00	KOSPI	음식료품	N	N	N	N	N	5470	-30	5	-0.55	99311200	18148	181.61	5460	5510	5420	7150	3850	5500	5472.29	3.65	-579	5586	5542	5496	5452	5406	5545	5455	57	1650	200	4070	10	1	28500000	1559	-11.81	0.31	12	0.06	-463.00	17623.00	6560	20230220	-16.62	4620	20230103	18.40	6560	-16.62	20230220	4620	18.40	20230103	6560	-16.62	20230220	4620	18.40	20230103	0.84	N	033920	200	57 억	1041579	N	N	9	N	N
116	20231110	140409	57	100.00	KOSPI	음식료품	N	N	N	N	N	5480	-20	5	-0.36	96820180	17693	177.05	5460	5510	5420	7150	3850	5500	5472.23	3.65	-197	5586	5542	5496	5452	5406	5545	5455	57	1650	200	4070	10	1	28500000	1562	-11.84	0.31	12	0.06	-463.00	17623.00	6560	20230220	-16.46	4620	20230103	18.61	6560	-16.46	20230220	4620	18.61	20230103	6560	-16.46	20230220	4620	18.61	20230103	0.84	N	033920	200	57 억	1041579	N	N	9	N	N
117	20231110	130411	57	100.00	KOSPI	음식료품	N	N	N	N	N	5480	-20	5	-0.36	78242850	14303	143.13	5460	5510	5420	7150	3850	5500	5470.38	3.65	-378	5586	5542	5496	5452	5406	5545	5455	57	1650	200	4070	10	1	28500000	1562	-11.84	0.31	12	0.05	-463.00	17623.00	6560	20230220	-16.46	4620	20230103	18.61	6560	-16.46	20230220	4620	18.61	20230103	6560	-16.46	20230220	4620	18.61	20230103	0.84	N	033920	200	57 억	1041579	N	N	9	N	N
118	20231110	120411	57	100.00	KOSPI	음식료품	N	N	N	N	N	5480	-20	5	-0.36	67121850	12274	122.83	5460	5510	5420	7150	3850	5500	5468.62	3.65	-377	5586	5542	5496	5452	5406	5545	5455	57	1650	200	4070	10	1	28500000	1562	-11.84	0.31	12	0.04	-463.00	17623.00	6560	20230220	-16.46	4620	20230103	18.61	6560	-16.46	20230220	4620	18.61	20230103	6560	-16.46	20230220	4620	18.61	20230103	0.84	N	033920	200	57 억	1041579	N	N	9	N	N
119	20231110	110408	57	100.00	KOSPI	음식료품	N	N	N	N	N	5510	10	2	0.18	36426780	6671	66.76	5460	5510	5420	7150	3850	5500	5460.47	3.65	57	5586	5542	5496	5452	5406	5545	5455	57	1650	200	4070	10	1	28500000	1570	-11.90	0.31	12	0.02	-463.00	17623.00	6560	20230220	-16.01	4620	20230103	19.26	6560	-16.01	20230220	4620	19.26	20230103	6560	-16.01	20230220	4620	19.26	20230103	0.84	N	033920	200	57 억	1041579	N	N	9	N	N
120	20231110	100410	57	100.00	KOSPI	음식료품	N	N	N	N	N	5480	-20	5	-0.36	31365670	5749	57.53	5460	5500	5420	7150	3850	5500	5455.85	3.65	97	5586	5542	5496	5452	5406	5545	5455	57	1650	200	4070	10	1	28500000	1562	-11.84	0.31	12	0.02	-463.00	17623.00	6560	20230220	-16.46	4620	20230103	18.61	6560	-16.46	20230220	4620	18.61	20230103	6560	-16.46	20230220	4620	18.61	20230103	0.84	N	033920	200	57 억	1041579	N	N	9	N	N
121	20231110	090404	57	100.00	KOSPI	음식료품	N	N	N	N	N	5470	-30	5	-0.55	4007570	733	7.34	5460	5500	5460	7150	3850	5500	5467.35	3.65	292	5586	5542	5496	5452	5406	5545	5455	57	1650	200	4070	10	1	28500000	1559	-11.81	0.31	12	0.00	-463.00	17623.00	6560	20230220	-16.62	4620	20230103	18.40	6560	-16.62	20230220	4620	18.40	20230103	6560	-16.62	20230220	4620	18.40	20230103	0.84	N	033920	200	57 억	1041579	N	N	9	N	N
122	20231109	160400	57	100.00	KOSPI	음식료품	N	N	N	N	N	5500	0	3	0.00	54893070	9993	32.23	5500	5540	5450	7150	3850	5500	5493.14	3.67	-398	5580	5540	5490	5450	5400	5515	5425	57	1650	200	4070	10	1	28500000	1568	-11.88	0.31	12	0.04	-463.00	17623.00	6560	20230220	-16.16	4620	20230103	19.05	6560	-16.16	20230220	4620	19.05	20230103	6560	-16.16	20230220	4620	19.05	20230103	0.83	N	033920	200	57 억	1045092	N	N	9	N	N
123	20231109	150401	57	100.00	KOSPI	음식료품	N	N	N	N	N	5500	0	3	0.00	50472030	9189	29.63	5500	5540	5450	7150	3850	5500	5492.66	3.67	-224	5580	5540	5490	5450	5400	5515	5425	57	1650	200	4070	10	1	28500000	1568	-11.88	0.31	12	0.03	-463.00	17623.00	6560	20230220	-16.16	4620	20230103	19.05	6560	-16.16	20230220	4620	19.05	20230103	6560	-16.16	20230220	4620	19.05	20230103	0.83	N	033920	200	57 억	1045092	N	N	2	N	N
124	20231109	140400	57	100.00	KOSPI	음식료품	N	N	N	N	N	5500	0	3	0.00	47394390	8630	27.83	5500	5540	5450	7150	3850	5500	5491.82	3.67	-192	5580	5540	5490	5450	5400	5515	5425	57	1650	200	4070	10	1	28500000	1568	-11.88	0.31	12	0.03	-463.00	17623.00	6560	20230220	-16.16	4620	20230103	19.05	6560	-16.16	20230220	4620	19.05	20230103	6560	-16.16	20230220	4620	19.05	20230103	0.83	N	033920	200	57 억	1045092	N	N	2	N	N
125	20231109	130401	57	100.00	KOSPI	음식료품	N	N	N	N	N	5480	-20	5	-0.36	24585740	4478	14.44	5500	5540	5450	7150	3850	5500	5490.34	3.67	102	5580	5540	5490	5450	5400	5515	5425	57	1650	200	4070	10	1	28500000	1562	-11.84	0.31	12	0.02	-463.00	17623.00	6560	20230220	-16.46	4620	20230103	18.61	6560	-16.46	20230220	4620	18.61	20230103	6560	-16.46	20230220	4620	18.61	20230103	0.83	N	033920	200	57 억	1045092	N	N	2	N	N
126	20231109	120403	57	100.00	KOSPI	음식료품	N	N	N	N	N	5490	-10	5	-0.18	22918390	4174	13.46	5500	5540	5450	7150	3850	5500	5490.75	3.67	185	5580	5540	5490	5450	5400	5515	5425	57	1650	200	4070	10	1	28500000	1565	-11.86	0.31	12	0.01	-463.00	17623.00	6560	20230220	-16.31	4620	20230103	18.83	6560	-16.31	20230220	4620	18.83	20230103	6560	-16.31	20230220	4620	18.83	20230103	0.83	N	033920	200	57 억	1045092	N	N	2	N	N
127	20231109	110402	57	100.00	KOSPI	음식료품	N	N	N	N	N	5480	-20	5	-0.36	12812880	2333	7.52	5500	5540	5450	7150	3850	5500	5492.02	3.67	664	5580	5540	5490	5450	5400	5515	5425	57	1650	200	4070	10	1	28500000	1562	-11.84	0.31	12	0.01	-463.00	17623.00	6560	20230220	-16.46	4620	20230103	18.61	6560	-16.46	20230220	4620	18.61	20230103	6560	-16.46	20230220	4620	18.61	20230103	0.83	N	033920	200	57 억	1045092	N	N	2	N	N
128	20231109	100358	57	100.00	KOSPI	음식료품	N	N	N	N	N	5480	-20	5	-0.36	11579550	2108	6.80	5500	5540	5450	7150	3850	5500	5493.15	3.67	624	5580	5540	5490	5450	5400	5515	5425	57	1650	200	4070	10	1	28500000	1562	-11.84	0.31	12	0.01	-463.00	17623.00	6560	20230220	-16.46	4620	20230103	18.61	6560	-16.46	20230220	4620	18.61	20230103	6560	-16.46	20230220	4620	18.61	20230103	0.83	N	033920	200	57 억	1045092	N	N	2	N	N
129	20231109	090400	57	100.00	KOSPI	음식료품	N	N	N	N	N	5500	0	3	0.00	187040	34	0.11	5500	5540	5500	7150	3850	5500	5501.18	3.67	-13	5580	5540	5490	5450	5400	5515	5425	57	1650	200	4070	10	1	28500000	1568	-11.88	0.31	12	0.00	-463.00	17623.00	6560	20230220	-16.16	4620	20230103	19.05	6560	-16.16	20230220	4620	19.05	20230103	6560	-16.16	20230220	4620	19.05	20230103	0.83	N	033920	200	57 억	1045092	N	N	2	N	N
130	20231108	160357	57	100.00	KOSPI	음식료품	N	N	N	N	N	5500	0	3	0.00	169759570	31008	169.85	5530	5530	5440	7150	3850	5500	5474.70	3.69	-4596	5646	5572	5506	5432	5366	5540	5400	57	1650	200	4070	10	1	28500000	1568	-11.88	0.31	12	0.11	-463.00	17623.00	6560	20230220	-16.16	4620	20230103	19.05	6560	-16.16	20230220	4620	19.05	20230103	6560	-16.16	20230220	4620	19.05	20230103	0.81	N	033920	200	57 억	1052217	N	N	2	N	N
131	20231108	150401	57	100.00	KOSPI	음식료품	N	N	N	N	N	5500	0	3	0.00	160603140	29341	160.72	5530	5530	5440	7150	3850	5500	5473.68	3.69	-4339	5646	5572	5506	5432	5366	5540	5400	57	1650	200	4070	10	1	28500000	1568	-11.88	0.31	12	0.10	-463.00	17623.00	6560	20230220	-16.16	4620	20230103	19.05	6560	-16.16	20230220	4620	19.05	20230103	6560	-16.16	20230220	4620	19.05	20230103	0.81	N	033920	200	57 억	1052217	N	N	1	N	N
132	20231108	140358	57	100.00	KOSPI	음식료품	N	N	N	N	N	5470	-30	5	-0.55	95162910	17383	95.22	5530	5530	5440	7150	3850	5500	5474.48	3.69	-1122	5646	5572	5506	5432	5366	5540	5400	57	1650	200	4070	10	1	28500000	1559	-11.81	0.31	12	0.06	-463.00	17623.00	6560	20230220	-16.62	4620	20230103	18.40	6560	-16.62	20230220	4620	18.40	20230103	6560	-16.62	20230220	4620	18.40	20230103	0.81	N	033920	200	57 억	1052217	N	N	1	N	N
133	20231108	130359	57	100.00	KOSPI	음식료품	N	N	N	N	N	5460	-40	5	-0.73	83544170	15259	83.58	5530	5530	5440	7150	3850	5500	5475.08	3.69	-79	5646	5572	5506	5432	5366	5540	5400	57	1650	200	4070	10	1	28500000	1556	-11.79	0.31	12	0.05	-463.00	17623.00	6560	20230220	-16.77	4620	20230103	18.18	6560	-16.77	20230220	4620	18.18	20230103	6560	-16.77	20230220	4620	18.18	20230103	0.81	N	033920	200	57 억	1052217	N	N	1	N	N
134	20231108	120400	57	100.00	KOSPI	음식료품	N	N	N	N	N	5460	-40	5	-0.73	65782710	12008	65.78	5530	5530	5440	7150	3850	5500	5478.24	3.69	983	5646	5572	5506	5432	5366	5540	5400	57	1650	200	4070	10	1	28500000	1556	-11.79	0.31	12	0.04	-463.00	17623.00	6560	20230220	-16.77	4620	20230103	18.18	6560	-16.77	20230220	4620	18.18	20230103	6560	-16.77	20230220	4620	18.18	20230103	0.81	N	033920	200	57 억	1052217	N	N	1	N	N
135	20231108	110358	57	100.00	KOSPI	음식료품	N	N	N	N	N	5480	-20	5	-0.36	58988260	10767	58.98	5530	5530	5440	7150	3850	5500	5478.62	3.69	1501	5646	5572	5506	5432	5366	5540	5400	57	1650	200	4070	10	1	28500000	1562	-11.84	0.31	12	0.04	-463.00	17623.00	6560	20230220	-16.46	4620	20230103	18.61	6560	-16.46	20230220	4620	18.61	20230103	6560	-16.46	20230220	4620	18.61	20230103	0.81	N	033920	200	57 억	1052217	N	N	1	N	N
136	20231108	100358	57	100.00	KOSPI	음식료품	N	N	N	N	N	5470	-30	5	-0.55	42319080	7730	42.34	5530	5530	5440	7150	3850	5500	5474.65	3.69	1527	5646	5572	5506	5432	5366	5540	5400	57	1650	200	4070	10	1	28500000	1559	-11.81	0.31	12	0.03	-463.00	17623.00	6560	20230220	-16.62	4620	20230103	18.40	6560	-16.62	20230220	4620	18.40	20230103	6560	-16.62	20230220	4620	18.40	20230103	0.81	N	033920	200	57 억	1052217	N	N	1	N	N
137	20231108	090357	57	100.00	KOSPI	음식료품	N	N	N	N	N	5520	20	2	0.36	2585440	468	2.56	5530	5530	5510	7150	3850	5500	5524.44	3.69	-71	5646	5572	5506	5432	5366	5540	5400	57	1650	200	4070	10	1	28500000	1573	-11.92	0.31	12	0.00	-463.00	17623.00	6560	20230220	-15.85	4620	20230103	19.48	6560	-15.85	20230220	4620	19.48	20230103	6560	-15.85	20230220	4620	19.48	20230103	0.81	N	033920	200	57 억	1052217	N	N	1	N	N
138	20231107	160358	57	100.00	KOSPI	음식료품	N	N	N	N	N	5500	-50	5	-0.90	94512320	17256	35.51	5580	5580	5440	7210	3890	5550	5477.07	3.71	-518	5676	5612	5556	5492	5436	5585	5465	57	1660	200	4100	10	1	28500000	1568	-11.88	0.31	12	0.06	-463.00	17623.00	6560	20230220	-16.16	4620	20230103	19.05	6560	-16.16	20230220	4620	19.05	20230103	6560	-16.16	20230220	4620	19.05	20230103	0.83	N	033920	200	57 억	1056525	N	N	1	N	N
139	20231107	150359	57	100.00	KOSPI	음식료품	N	N	N	N	N	5470	-80	5	-1.44	90072070	16445	33.84	5580	5580	5440	7210	3890	5550	5477.17	3.71	-804	5676	5612	5556	5492	5436	5585	5465	57	1660	200	4100	10	1	28500000	1559	-11.81	0.31	12	0.06	-463.00	17623.00	6560	20230220	-16.62	4620	20230103	18.40	6560	-16.62	20230220	4620	18.40	20230103	6560	-16.62	20230220	4620	18.40	20230103	0.83	N	033920	200	57 억	1056525	N	N	3	N	N
140	20231107	140401	57	100.00	KOSPI	음식료품	N	N	N	N	N	5480	-70	5	-1.26	72636840	13256	27.28	5580	5580	5440	7210	3890	5550	5479.54	3.71	-909	5676	5612	5556	5492	5436	5585	5465	57	1660	200	4100	10	1	28500000	1562	-11.84	0.31	12	0.05	-463.00	17623.00	6560	20230220	-16.46	4620	20230103	18.61	6560	-16.46	20230220	4620	18.61	20230103	6560	-16.46	20230220	4620	18.61	20230103	0.83	N	033920	200	57 억	1056525	N	N	3	N	N
141	20231107	130400	57	100.00	KOSPI	음식료품	N	N	N	N	N	5490	-60	5	-1.08	67571220	12330	25.38	5580	5580	5440	7210	3890	5550	5480.23	3.71	-833	5676	5612	5556	5492	5436	5585	5465	57	1660	200	4100	10	1	28500000	1565	-11.86	0.31	12	0.04	-463.00	17623.00	6560	20230220	-16.31	4620	20230103	18.83	6560	-16.31	20230220	4620	18.83	20230103	6560	-16.31	20230220	4620	18.83	20230103	0.83	N	033920	200	57 억	1056525	N	N	3	N	N
142	20231107	120356	57	100.00	KOSPI	음식료품	N	N	N	N	N	5490	-60	5	-1.08	60284860	10998	22.63	5580	5580	5440	7210	3890	5550	5481.44	3.71	-132	5676	5612	5556	5492	5436	5585	5465	57	1660	200	4100	10	1	28500000	1565	-11.86	0.31	12	0.04	-463.00	17623.00	6560	20230220	-16.31	4620	20230103	18.83	6560	-16.31	20230220	4620	18.83	20230103	6560	-16.31	20230220	4620	18.83	20230103	0.83	N	033920	200	57 억	1056525	N	N	3	N	N
143	20231107	110358	57	100.00	KOSPI	음식료품	N	N	N	N	N	5470	-80	5	-1.44	49185570	8968	18.46	5580	5580	5440	7210	3890	5550	5484.56	3.71	172	5676	5612	5556	5492	5436	5585	5465	57	1660	200	4100	10	1	28500000	1559	-11.81	0.31	12	0.03	-463.00	17623.00	6560	20230220	-16.62	4620	20230103	18.40	6560	-16.62	20230220	4620	18.40	20230103	6560	-16.62	20230220	4620	18.40	20230103	0.83	N	033920	200	57 억	1056525	N	N	3	N	N
144	20231107	100401	57	100.00	KOSPI	음식료품	N	N	N	N	N	5480	-70	5	-1.26	44182200	8055	16.58	5580	5580	5440	7210	3890	5550	5485.07	3.71	97	5676	5612	5556	5492	5436	5585	5465	57	1660	200	4100	10	1	28500000	1562	-11.84	0.31	12	0.03	-463.00	17623.00	6560	20230220	-16.46	4620	20230103	18.61	6560	-16.46	20230220	4620	18.61	20230103	6560	-16.46	20230220	4620	18.61	20230103	0.83	N	033920	200	57 억	1056525	N	N	3	N	N
145	20231107	090353	57	100.00	KOSPI	음식료품	N	N	N	N	N	5440	-110	5	-1.98	15849940	2890	5.95	5580	5580	5440	7210	3890	5550	5484.41	3.71	-1353	5676	5612	5556	5492	5436	5585	5465	57	1660	200	4100	10	1	28500000	1550	-11.75	0.31	12	0.01	-463.00	17623.00	6560	20230220	-17.07	4620	20230103	17.75	6560	-17.07	20230220	4620	17.75	20230103	6560	-17.07	20230220	4620	17.75	20230103	0.83	N	033920	200	57 억	1056525	N	N	3	N	N
146	20231106	160349	57	100.00	KOSPI	음식료품	N	N	N	N	N	5550	0	3	0.00	266361660	48040	193.76	5590	5620	5500	7210	3890	5550	5544.58	3.73	79	5650	5600	5550	5500	5450	5575	5475	57	1660	200	4100	10	1	28500000	1582	-11.99	0.31	12	0.17	-463.00	17623.00	6560	20230220	-15.40	4620	20230103	20.13	6560	-15.40	20230220	4620	20.13	20230103	6560	-15.40	20230220	4620	20.13	20230103	0.82	N	033920	200	57 억	1063784	N	N	3	N	N
147	20231106	150351	57	100.00	KOSPI	음식료품	N	N	N	N	N	5520	-30	5	-0.54	253306420	45685	184.26	5590	5620	5500	7210	3890	5550	5544.63	3.73	754	5650	5600	5550	5500	5450	5575	5475	57	1660	200	4100	10	1	28500000	1573	-11.92	0.31	12	0.16	-463.00	17623.00	6560	20230220	-15.85	4620	20230103	19.48	6560	-15.85	20230220	4620	19.48	20230103	6560	-15.85	20230220	4620	19.48	20230103	0.82	N	033920	200	57 억	1063784	N	N	0	N	N
148	20231106	140349	57	100.00	KOSPI	음식료품	N	N	N	N	N	5540	-10	5	-0.18	234639870	42316	170.67	5590	5620	5500	7210	3890	5550	5544.94	3.73	581	5650	5600	5550	5500	5450	5575	5475	57	1660	200	4100	10	1	28500000	1579	-11.97	0.31	12	0.15	-463.00	17623.00	6560	20230220	-15.55	4620	20230103	19.91	6560	-15.55	20230220	4620	19.91	20230103	6560	-15.55	20230220	4620	19.91	20230103	0.82	N	033920	200	57 억	1063784	N	N	0	N	N
149	20231106	130355	57	100.00	KOSPI	음식료품	N	N	N	N	N	5530	-20	5	-0.36	189923340	34219	138.01	5590	5620	5500	7210	3890	5550	5550.23	3.73	-113	5650	5600	5550	5500	5450	5575	5475	57	1660	200	4100	10	1	28500000	1576	-11.94	0.31	12	0.12	-463.00	17623.00	6560	20230220	-15.70	4620	20230103	19.70	6560	-15.70	20230220	4620	19.70	20230103	6560	-15.70	20230220	4620	19.70	20230103	0.82	N	033920	200	57 억	1063784	N	N	0	N	N
150	20231106	120352	57	100.00	KOSPI	음식료품	N	N	N	N	N	5540	-10	5	-0.18	175716330	31658	127.68	5590	5620	5500	7210	3890	5550	5550.46	3.73	-46	5650	5600	5550	5500	5450	5575	5475	57	1660	200	4100	10	1	28500000	1579	-11.97	0.31	12	0.11	-463.00	17623.00	6560	20230220	-15.55	4620	20230103	19.91	6560	-15.55	20230220	4620	19.91	20230103	6560	-15.55	20230220	4620	19.91	20230103	0.82	N	033920	200	57 억	1063784	N	N	0	N	N
151	20231106	110353	57	100.00	KOSPI	음식료품	N	N	N	N	N	5580	30	2	0.54	112938190	20316	81.94	5590	5620	5500	7210	3890	5550	5559.08	3.73	-311	5650	5600	5550	5500	5450	5575	5475	57	1660	200	4100	10	1	28500000	1590	-12.05	0.32	12	0.07	-463.00	17623.00	6560	20230220	-14.94	4620	20230103	20.78	6560	-14.94	20230220	4620	20.78	20230103	6560	-14.94	20230220	4620	20.78	20230103	0.82	N	033920	200	57 억	1063784	N	N	0	N	N
152	20231106	100333	57	100.00	KOSPI	음식료품	N	N	N	N	N	5590	40	2	0.72	103327860	18593	74.99	5590	5620	5500	7210	3890	5550	5557.35	3.73	-880	5650	5600	5550	5500	5450	5575	5475	57	1660	200	4100	10	1	28500000	1593	-12.07	0.32	12	0.07	-463.00	17623.00	6560	20230220	-14.79	4620	20230103	21.00	6560	-14.79	20230220	4620	21.00	20230103	6560	-14.79	20230220	4620	21.00	20230103	0.82	N	033920	200	57 억	1063784	N	N	0	N	N
153	20231106	090353	57	100.00	KOSPI	음식료품	N	N	N	N	N	5580	30	2	0.54	9581110	1710	6.90	5590	5620	5570	7210	3890	5550	5602.99	3.73	-144	5650	5600	5550	5500	5450	5575	5475	57	1660	200	4100	10	1	28500000	1590	-12.05	0.32	12	0.01	-463.00	17623.00	6560	20230220	-14.94	4620	20230103	20.78	6560	-14.94	20230220	4620	20.78	20230103	6560	-14.94	20230220	4620	20.78	20230103	0.82	N	033920	200	57 억	1063784	N	N	0	N	N
154	20231103	160346	57	100.00	KOSPI	음식료품	N	N	N	N	N	5550	10	2	0.18	137300450	24792	69.92	5560	5600	5500	7200	3880	5540	5538.09	3.75	-4375	5666	5602	5526	5462	5386	5635	5495	57	1660	200	4090	10	1	28500000	1582	-11.99	0.31	12	0.09	-463.00	17623.00	6560	20230220	-15.40	4620	20230103	20.13	6560	-15.40	20230220	4620	20.13	20230103	6560	-15.40	20230220	4620	20.13	20230103	0.82	N	033920	200	57 억	1068173	N	N	0	N	N
155	20231103	150348	57	100.00	KOSPI	음식료품	N	N	N	N	N	5530	-10	5	-0.18	127276130	22983	64.82	5560	5600	5500	7200	3880	5540	5537.84	3.75	-3676	5666	5602	5526	5462	5386	5635	5495	57	1660	200	4090	10	1	28500000	1576	-11.94	0.31	12	0.08	-463.00	17623.00	6560	20230220	-15.70	4620	20230103	19.70	6560	-15.70	20230220	4620	19.70	20230103	6560	-15.70	20230220	4620	19.70	20230103	0.82	N	033920	200	57 억	1068173	N	N	0	N	N
156	20231103	140348	57	100.00	KOSPI	음식료품	N	N	N	N	N	5520	-20	5	-0.36	84226600	15238	42.97	5560	5560	5500	7200	3880	5540	5527.41	3.75	-2676	5666	5602	5526	5462	5386	5635	5495	57	1660	200	4090	10	1	28500000	1573	-11.92	0.31	12	0.05	-463.00	17623.00	6560	20230220	-15.85	4620	20230103	19.48	6560	-15.85	20230220	4620	19.48	20230103	6560	-15.85	20230220	4620	19.48	20230103	0.82	N	033920	200	57 억	1068173	N	N	0	N	N
157	20231103	130347	57	100.00	KOSPI	음식료품	N	N	N	N	N	5530	-10	5	-0.18	60684020	10974	30.95	5560	5560	5500	7200	3880	5540	5529.80	3.75	-1779	5666	5602	5526	5462	5386	5635	5495	57	1660	200	4090	10	1	28500000	1576	-11.94	0.31	12	0.04	-463.00	17623.00	6560	20230220	-15.70	4620	20230103	19.70	6560	-15.70	20230220	4620	19.70	20230103	6560	-15.70	20230220	4620	19.70	20230103	0.82	N	033920	200	57 억	1068173	N	N	0	N	N
158	20231103	120346	57	100.00	KOSPI	음식료품	N	N	N	N	N	5540	0	3	0.00	59016380	10673	30.10	5560	5560	5500	7200	3880	5540	5529.50	3.75	-1667	5666	5602	5526	5462	5386	5635	5495	57	1660	200	4090	10	1	28500000	1579	-11.97	0.31	12	0.04	-463.00	17623.00	6560	20230220	-15.55	4620	20230103	19.91	6560	-15.55	20230220	4620	19.91	20230103	6560	-15.55	20230220	4620	19.91	20230103	0.82	N	033920	200	57 억	1068173	N	N	0	N	N
159	20231103	110350	57	100.00	KOSPI	음식료품	N	N	N	N	N	5520	-20	5	-0.36	47894400	8664	24.43	5560	5560	5500	7200	3880	5540	5527.98	3.75	-1389	5666	5602	5526	5462	5386	5635	5495	57	1660	200	4090	10	1	28500000	1573	-11.92	0.31	12	0.03	-463.00	17623.00	6560	20230220	-15.85	4620	20230103	19.48	6560	-15.85	20230220	4620	19.48	20230103	6560	-15.85	20230220	4620	19.48	20230103	0.82	N	033920	200	57 억	1068173	N	N	0	N	N
160	20231103	100345	57	100.00	KOSPI	음식료품	N	N	N	N	N	5550	10	2	0.18	37664000	6815	19.22	5560	5560	5500	7200	3880	5540	5526.63	3.75	-1269	5666	5602	5526	5462	5386	5635	5495	57	1660	200	4090	10	1	28500000	1582	-11.99	0.31	12	0.02	-463.00	17623.00	6560	20230220	-15.40	4620	20230103	20.13	6560	-15.40	20230220	4620	20.13	20230103	6560	-15.40	20230220	4620	20.13	20230103	0.82	N	033920	200	57 억	1068173	N	N	0	N	N
161	20231103	090344	57	100.00	KOSPI	음식료품	N	N	N	N	N	5510	-30	5	-0.54	9572960	1735	4.89	5560	5560	5500	7200	3880	5540	5517.56	3.75	355	5666	5602	5526	5462	5386	5635	5495	57	1660	200	4090	10	1	28500000	1570	-11.90	0.31	12	0.01	-463.00	17623.00	6560	20230220	-16.01	4620	20230103	19.26	6560	-16.01	20230220	4620	19.26	20230103	6560	-16.01	20230220	4620	19.26	20230103	0.82	N	033920	200	57 억	1068173	N	N	0	N	N
162	20231102	160344	57	100.00	KOSPI	음식료품	N	N	N	N	N	5540	20	2	0.36	195962960	35404	62.18	5520	5590	5450	7170	3870	5520	5535.05	3.78	-1796	5706	5612	5526	5432	5346	5660	5480	57	1650	200	4080	10	1	28500000	1579	-11.97	0.31	12	0.12	-463.00	17623.00	6560	20230220	-15.55	4620	20230103	19.91	6560	-15.55	20230220	4620	19.91	20230103	6560	-15.55	20230220	4620	19.91	20230103	0.73	N	033920	200	57 억	1078402	N	N	0	N	N
163	20231102	150348	57	100.00	KOSPI	음식료품	N	N	N	N	N	5530	10	2	0.18	187193650	33819	59.40	5520	5590	5450	7170	3870	5520	5535.16	3.78	-2040	5706	5612	5526	5432	5346	5660	5480	57	1650	200	4080	10	1	28500000	1576	-11.94	0.31	12	0.12	-463.00	17623.00	6560	20230220	-15.70	4620	20230103	19.70	6560	-15.70	20230220	4620	19.70	20230103	6560	-15.70	20230220	4620	19.70	20230103	0.73	N	033920	200	57 억	1078402	N	N	0	N	N
164	20231102	140342	57	100.00	KOSPI	음식료품	N	N	N	N	N	5540	20	2	0.36	174915210	31598	55.50	5520	5590	5450	7170	3870	5520	5535.64	3.78	-1097	5706	5612	5526	5432	5346	5660	5480	57	1650	200	4080	10	1	28500000	1579	-11.97	0.31	12	0.11	-463.00	17623.00	6560	20230220	-15.55	4620	20230103	19.91	6560	-15.55	20230220	4620	19.91	20230103	6560	-15.55	20230220	4620	19.91	20230103	0.73	N	033920	200	57 억	1078402	N	N	0	N	N
165	20231102	130346	57	100.00	KOSPI	음식료품	N	N	N	N	N	5570	50	2	0.91	171623960	31004	54.45	5520	5590	5450	7170	3870	5520	5535.54	3.78	-786	5706	5612	5526	5432	5346	5660	5480	57	1650	200	4080	10	1	28500000	1587	-12.03	0.32	12	0.11	-463.00	17623.00	6560	20230220	-15.09	4620	20230103	20.56	6560	-15.09	20230220	4620	20.56	20230103	6560	-15.09	20230220	4620	20.56	20230103	0.73	N	033920	200	57 억	1078402	N	N	0	N	N
166	20231102	120343	57	100.00	KOSPI	음식료품	N	N	N	N	N	5540	20	2	0.36	159937270	28898	50.75	5520	5590	5450	7170	3870	5520	5534.54	3.78	-1517	5706	5612	5526	5432	5346	5660	5480	57	1650	200	4080	10	1	28500000	1579	-11.97	0.31	12	0.10	-463.00	17623.00	6560	20230220	-15.55	4620	20230103	19.91	6560	-15.55	20230220	4620	19.91	20230103	6560	-15.55	20230220	4620	19.91	20230103	0.73	N	033920	200	57 억	1078402	N	N	0	N	N
167	20231102	110343	57	100.00	KOSPI	음식료품	N	N	N	N	N	5520	0	3	0.00	134976060	24394	42.84	5520	5590	5450	7170	3870	5520	5533.17	3.78	-2184	5706	5612	5526	5432	5346	5660	5480	57	1650	200	4080	10	1	28500000	1573	-11.92	0.31	12	0.09	-463.00	17623.00	6560	20230220	-15.85	4620	20230103	19.48	6560	-15.85	20230220	4620	19.48	20230103	6560	-15.85	20230220	4620	19.48	20230103	0.73	N	033920	200	57 억	1078402	N	N	0	N	N
168	20231102	100343	57	100.00	KOSPI	음식료품	N	N	N	N	N	5480	-40	5	-0.72	57907210	10511	18.46	5520	5540	5450	7170	3870	5520	5509.20	3.78	562	5706	5612	5526	5432	5346	5660	5480	57	1650	200	4080	10	1	28500000	1562	-11.84	0.31	12	0.04	-463.00	17623.00	6560	20230220	-16.46	4620	20230103	18.61	6560	-16.46	20230220	4620	18.61	20230103	6560	-16.46	20230220	4620	18.61	20230103	0.73	N	033920	200	57 억	1078402	N	N	0	N	N
169	20231102	090347	57	100.00	KOSPI	음식료품	N	N	N	N	N	5530	10	2	0.18	5135230	930	1.63	5520	5530	5520	7170	3870	5520	5521.75	3.78	-277	5706	5612	5526	5432	5346	5660	5480	57	1650	200	4080	10	1	28500000	1576	-11.94	0.31	12	0.00	-463.00	17623.00	6560	20230220	-15.70	4620	20230103	19.70	6560	-15.70	20230220	4620	19.70	20230103	6560	-15.70	20230220	4620	19.70	20230103	0.73	N	033920	200	57 억	1078402	N	N	0	N	N
170	20231101	160344	57	100.00	KOSPI	음식료품	N	N	N	N	N	5520	110	2	2.03	314236360	56837	51.91	5510	5620	5440	7030	3790	5410	5528.76	3.79	9011	5676	5542	5466	5332	5256	5505	5295	57	1620	200	4000	10	1	28500000	1573	-11.92	0.31	12	0.20	-463.00	17623.00	6560	20230220	-15.85	4620	20230103	19.48	6560	-15.85	20230220	4620	19.48	20230103	6560	-15.85	20230220	4620	19.48	20230103	0.74	N	033920	200	57 억	1080682	N	N	0	N	N
171	20231101	150342	57	100.00	KOSPI	음식료품	N	N	N	N	N	5510	100	2	1.85	299031300	54081	49.40	5510	5620	5440	7030	3790	5410	5529.32	3.79	8356	5676	5542	5466	5332	5256	5505	5295	57	1620	200	4000	10	1	28500000	1570	-11.90	0.31	12	0.19	-463.00	17623.00	6560	20230220	-16.01	4620	20230103	19.26	6560	-16.01	20230220	4620	19.26	20230103	6560	-16.01	20230220	4620	19.26	20230103	0.74	N	033920	200	57 억	1080682	N	N	0	N	N
172	20231101	140339	57	100.00	KOSPI	음식료품	N	N	N	N	N	5500	90	2	1.66	279744530	50575	46.19	5510	5620	5440	7030	3790	5410	5531.28	3.79	7944	5676	5542	5466	5332	5256	5505	5295	57	1620	200	4000	10	1	28500000	1568	-11.88	0.31	12	0.18	-463.00	17623.00	6560	20230220	-16.16	4620	20230103	19.05	6560	-16.16	20230220	4620	19.05	20230103	6560	-16.16	20230220	4620	19.05	20230103	0.74	N	033920	200	57 억	1080682	N	N	0	N	N
173	20231101	130342	57	100.00	KOSPI	음식료품	N	N	N	N	N	5480	70	2	1.29	250410420	45225	41.31	5510	5620	5440	7030	3790	5410	5536.99	3.79	5313	5676	5542	5466	5332	5256	5505	5295	57	1620	200	4000	10	1	28500000	1562	-11.84	0.31	12	0.16	-463.00	17623.00	6560	20230220	-16.46	4620	20230103	18.61	6560	-16.46	20230220	4620	18.61	20230103	6560	-16.46	20230220	4620	18.61	20230103	0.74	N	033920	200	57 억	1080682	N	N	0	N	N
174	20231101	120348	57	100.00	KOSPI	음식료품	N	N	N	N	N	5480	70	2	1.29	242419590	43771	39.98	5510	5620	5440	7030	3790	5410	5538.36	3.79	5207	5676	5542	5466	5332	5256	5505	5295	57	1620	200	4000	10	1	28500000	1562	-11.84	0.31	12	0.15	-463.00	17623.00	6560	20230220	-16.46	4620	20230103	18.61	6560	-16.46	20230220	4620	18.61	20230103	6560	-16.46	20230220	4620	18.61	20230103	0.74	N	033920	200	57 억	1080682	N	N	0	N	N
175	20231101	110351	57	100.00	KOSPI	음식료품	N	N	N	N	N	5470	60	2	1.11	230224870	41546	37.95	5510	5620	5440	7030	3790	5410	5541.44	3.79	4857	5676	5542	5466	5332	5256	5505	5295	57	1620	200	4000	10	1	28500000	1559	-11.81	0.31	12	0.15	-463.00	17623.00	6560	20230220	-16.62	4620	20230103	18.40	6560	-16.62	20230220	4620	18.40	20230103	6560	-16.62	20230220	4620	18.40	20230103	0.74	N	033920	200	57 억	1080682	N	N	0	N	N
176	20231101	100346	57	100.00	KOSPI	음식료품	N	N	N	N	N	5470	60	2	1.11	210324100	37901	34.62	5510	5620	5440	7030	3790	5410	5549.30	3.79	4705	5676	5542	5466	5332	5256	5505	5295	57	1620	200	4000	10	1	28500000	1559	-11.81	0.31	12	0.13	-463.00	17623.00	6560	20230220	-16.62	4620	20230103	18.40	6560	-16.62	20230220	4620	18.40	20230103	6560	-16.62	20230220	4620	18.40	20230103	0.74	N	033920	200	57 억	1080682	N	N	0	N	N
177	20231101	090348	57	100.00	KOSPI	음식료품	N	N	N	N	N	5560	150	2	2.77	115030350	20598	18.81	5510	5620	5510	7030	3790	5410	5584.54	3.79	4609	5676	5542	5466	5332	5256	5505	5295	57	1620	200	4000	10	1	28500000	1585	-12.01	0.32	12	0.07	-463.00	17623.00	6560	20230220	-15.24	4620	20230103	20.35	6560	-15.24	20230220	4620	20.35	20230103	6560	-15.24	20230220	4620	20.35	20230103	0.74	N	033920	200	57 억	1080682	N	N	0	N	N

74 KiB Raw Blame History

74 KiB

Raw Blame History