KissMeData/136490/price/prices-20231101.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	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	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20231130	160905	57	100.00	KOSPI		음식료품	N	N	N	N		N	6900	-30	5	-0.43	167462180	24295	51.39	6930	6930	6870	9000	4860	6930	6892.86	10.12	0	-5358	7103	7016	6943	6856	6783	6980	6820	119	2070	500	4980	10	1	23779604	1641	7.08	0.39	12	0.10	975.00	17831.00	10210	20230214	-32.42	6840	20231110	0.88	10210	-32.42	20230214	6840	0.88	20231110	10210	-32.42	20230214	6840	0.88	20231110	0.90	N	136490	500	118 억		2407179	N	N	1	N	00	N
3	20231130	150905	57	100.00	KOSPI		음식료품	N	N	N	N		N	6900	-30	5	-0.43	119435730	17317	36.63	6930	6930	6870	9000	4860	6930	6897.02	10.12	0	-4678	7103	7016	6943	6856	6783	6980	6820	119	2070	500	4980	10	1	23779604	1641	7.08	0.39	12	0.07	975.00	17831.00	10210	20230214	-32.42	6840	20231110	0.88	10210	-32.42	20230214	6840	0.88	20231110	10210	-32.42	20230214	6840	0.88	20231110	0.90	N	136490	500	118 억		2407179	N	N	1	N	00	N
4	20231130	140901	57	100.00	KOSPI		음식료품	N	N	N	N		N	6900	-30	5	-0.43	110446960	16014	33.87	6930	6930	6870	9000	4860	6930	6896.90	10.12	0	-3732	7103	7016	6943	6856	6783	6980	6820	119	2070	500	4980	10	1	23779604	1641	7.08	0.39	12	0.07	975.00	17831.00	10210	20230214	-32.42	6840	20231110	0.88	10210	-32.42	20230214	6840	0.88	20231110	10210	-32.42	20230214	6840	0.88	20231110	0.90	N	136490	500	118 억		2407179	N	N	1	N	00	N
5	20231130	130859	57	100.00	KOSPI		음식료품	N	N	N	N		N	6910	-20	5	-0.29	109508620	15878	33.59	6930	6930	6870	9000	4860	6930	6896.88	10.12	0	-3660	7103	7016	6943	6856	6783	6980	6820	119	2070	500	4980	10	1	23779604	1643	7.09	0.39	12	0.07	975.00	17831.00	10210	20230214	-32.32	6840	20231110	1.02	10210	-32.32	20230214	6840	1.02	20231110	10210	-32.32	20230214	6840	1.02	20231110	0.90	N	136490	500	118 억		2407179	N	N	1	N	00	N
6	20231130	120911	57	100.00	KOSPI		음식료품	N	N	N	N		N	6890	-40	5	-0.58	93056880	13489	28.53	6930	6930	6870	9000	4860	6930	6898.72	10.12	0	-3382	7103	7016	6943	6856	6783	6980	6820	119	2070	500	4980	10	1	23779604	1638	7.07	0.39	12	0.06	975.00	17831.00	10210	20230214	-32.52	6840	20231110	0.73	10210	-32.52	20230214	6840	0.73	20231110	10210	-32.52	20230214	6840	0.73	20231110	0.90	N	136490	500	118 억		2407179	N	N	1	N	00	N
7	20231130	110907	57	100.00	KOSPI		음식료품	N	N	N	N		N	6920	-10	5	-0.14	69870360	10126	21.42	6930	6930	6870	9000	4860	6930	6900.09	10.12	0	-2770	7103	7016	6943	6856	6783	6980	6820	119	2070	500	4980	10	1	23779604	1646	7.10	0.39	12	0.04	975.00	17831.00	10210	20230214	-32.22	6840	20231110	1.17	10210	-32.22	20230214	6840	1.17	20231110	10210	-32.22	20230214	6840	1.17	20231110	0.90	N	136490	500	118 억		2407179	N	N	1	N	00	N
8	20231130	100901	57	100.00	KOSPI		음식료품	N	N	N	N		N	6900	-30	5	-0.43	31735610	4610	9.75	6930	6930	6870	9000	4860	6930	6884.08	10.12	0	-1022	7103	7016	6943	6856	6783	6980	6820	119	2070	500	4980	10	1	23779604	1641	7.08	0.39	12	0.02	975.00	17831.00	10210	20230214	-32.42	6840	20231110	0.88	10210	-32.42	20230214	6840	0.88	20231110	10210	-32.42	20230214	6840	0.88	20231110	0.90	N	136490	500	118 억		2407179	N	N	1	N	00	N
9	20231130	090902	57	100.00	KOSPI		음식료품	N	N	N	N		N	6900	-30	5	-0.43	1452120	210	0.44	6930	6930	6900	9000	4860	6930	6914.86	10.12	0	-138	7103	7016	6943	6856	6783	6980	6820	119	2070	500	4980	10	1	23779604	1641	7.08	0.39	12	0.00	975.00	17831.00	10210	20230214	-32.42	6840	20231110	0.88	10210	-32.42	20230214	6840	0.88	20231110	10210	-32.42	20230214	6840	0.88	20231110	0.90	N	136490	500	118 억		2407179	N	N	1	N	00	N
10	20231129	160857	57	100.00	KOSPI		음식료품	N	N	N	N		N	6930	-60	5	-0.86	327460370	47257	132.19	7000	7030	6870	9080	4900	6990	6929.35	10.23	0	-21966	7110	7050	7000	6940	6890	7025	6915	119	2090	500	5030	10	1	23779604	1648	7.11	0.39	12	0.20	975.00	17831.00	10210	20230214	-32.13	6840	20231110	1.32	10210	-32.13	20230214	6840	1.32	20231110	10210	-32.13	20230214	6840	1.32	20231110	0.90	N	136490	500	118 억		2432730	N	N	1	N	00	N
11	20231129	150905	57	100.00	KOSPI		음식료품	N	N	N	N		N	6930	-60	5	-0.86	312021060	45027	125.95	7000	7030	6870	9080	4900	6990	6929.64	10.23	0	-20424	7110	7050	7000	6940	6890	7025	6915	119	2090	500	5030	10	1	23779604	1648	7.11	0.39	12	0.19	975.00	17831.00	10210	20230214	-32.13	6840	20231110	1.32	10210	-32.13	20230214	6840	1.32	20231110	10210	-32.13	20230214	6840	1.32	20231110	0.90	N	136490	500	118 억		2432730	N	N	0	N	00	N
12	20231129	140859	57	100.00	KOSPI		음식료품	N	N	N	N		N	6930	-60	5	-0.86	199769000	28770	80.48	7000	7030	6920	9080	4900	6990	6943.66	10.23	0	-17651	7110	7050	7000	6940	6890	7025	6915	119	2090	500	5030	10	1	23779604	1648	7.11	0.39	12	0.12	975.00	17831.00	10210	20230214	-32.13	6840	20231110	1.32	10210	-32.13	20230214	6840	1.32	20231110	10210	-32.13	20230214	6840	1.32	20231110	0.90	N	136490	500	118 억		2432730	N	N	0	N	00	N
13	20231129	130901	57	100.00	KOSPI		음식료품	N	N	N	N		N	6940	-50	5	-0.72	164536920	23690	66.27	7000	7030	6920	9080	4900	6990	6945.42	10.23	0	-13551	7110	7050	7000	6940	6890	7025	6915	119	2090	500	5030	10	1	23779604	1650	7.12	0.39	12	0.10	975.00	17831.00	10210	20230214	-32.03	6840	20231110	1.46	10210	-32.03	20230214	6840	1.46	20231110	10210	-32.03	20230214	6840	1.46	20231110	0.90	N	136490	500	118 억		2432730	N	N	0	N	00	N
14	20231129	120902	57	100.00	KOSPI		음식료품	N	N	N	N		N	6940	-50	5	-0.72	127025690	18286	51.15	7000	7030	6920	9080	4900	6990	6946.61	10.23	0	-11893	7110	7050	7000	6940	6890	7025	6915	119	2090	500	5030	10	1	23779604	1650	7.12	0.39	12	0.08	975.00	17831.00	10210	20230214	-32.03	6840	20231110	1.46	10210	-32.03	20230214	6840	1.46	20231110	10210	-32.03	20230214	6840	1.46	20231110	0.90	N	136490	500	118 억		2432730	N	N	0	N	00	N
15	20231129	110902	57	100.00	KOSPI		음식료품	N	N	N	N		N	6930	-60	5	-0.86	107252160	15440	43.19	7000	7030	6920	9080	4900	6990	6946.38	10.23	0	-10332	7110	7050	7000	6940	6890	7025	6915	119	2090	500	5030	10	1	23779604	1648	7.11	0.39	12	0.06	975.00	17831.00	10210	20230214	-32.13	6840	20231110	1.32	10210	-32.13	20230214	6840	1.32	20231110	10210	-32.13	20230214	6840	1.32	20231110	0.90	N	136490	500	118 억		2432730	N	N	0	N	00	N
16	20231129	100900	57	100.00	KOSPI		음식료품	N	N	N	N		N	6940	-50	5	-0.72	79585550	11451	32.03	7000	7030	6920	9080	4900	6990	6950.10	10.23	0	-7346	7110	7050	7000	6940	6890	7025	6915	119	2090	500	5030	10	1	23779604	1650	7.12	0.39	12	0.05	975.00	17831.00	10210	20230214	-32.03	6840	20231110	1.46	10210	-32.03	20230214	6840	1.46	20231110	10210	-32.03	20230214	6840	1.46	20231110	0.90	N	136490	500	118 억		2432730	N	N	0	N	00	N
17	20231129	090856	57	100.00	KOSPI		음식료품	N	N	N	N		N	6990	0	3	0.00	2855060	408	1.14	7000	7010	6980	9080	4900	6990	6997.70	10.23	0	-118	7110	7050	7000	6940	6890	7025	6915	119	2090	500	5030	10	1	23779604	1662	7.17	0.39	12	0.00	975.00	17831.00	10210	20230214	-31.54	6840	20231110	2.19	10210	-31.54	20230214	6840	2.19	20231110	10210	-31.54	20230214	6840	2.19	20231110	0.90	N	136490	500	118 억		2432730	N	N	0	N	00	N
18	20231128	160857	57	100.00	KOSPI		음식료품	N	N	N	N		N	6990	-30	5	-0.43	249048860	35647	145.11	7020	7060	6950	9120	4920	7020	6986.53	10.32	0	-20113	7086	7052	7016	6982	6946	7055	6985	119	2100	500	5050	10	1	23779604	1662	7.17	0.39	12	0.15	975.00	17831.00	10210	20230214	-31.54	6840	20231110	2.19	10210	-31.54	20230214	6840	2.19	20231110	10210	-31.54	20230214	6840	2.19	20231110	0.91	N	136490	500	118 억		2454907	N	N	33	N	00	N
19	20231128	150800	57	100.00	KOSPI		음식료품	N	N	N	N		N	6960	-60	5	-0.85	224024620	32057	130.49	7020	7060	6950	9120	4920	7020	6988.32	10.32	0	-17966	7086	7052	7016	6982	6946	7055	6985	119	2100	500	5050	10	1	23779604	1655	7.14	0.39	12	0.13	975.00	17831.00	10210	20230214	-31.83	6840	20231110	1.75	10210	-31.83	20230214	6840	1.75	20231110	10210	-31.83	20230214	6840	1.75	20231110	0.91	N	136490	500	118 억		2454907	N	N	33	N	00	N
20	20231128	140857	57	100.00	KOSPI		음식료품	N	N	N	N		N	6960	-60	5	-0.85	193091910	27613	112.40	7020	7060	6950	9120	4920	7020	6992.79	10.32	0	-14232	7086	7052	7016	6982	6946	7055	6985	119	2100	500	5050	10	1	23779604	1655	7.14	0.39	12	0.12	975.00	17831.00	10210	20230214	-31.83	6840	20231110	1.75	10210	-31.83	20230214	6840	1.75	20231110	10210	-31.83	20230214	6840	1.75	20231110	0.91	N	136490	500	118 억		2454907	N	N	33	N	00	N
21	20231128	130850	57	100.00	KOSPI		음식료품	N	N	N	N		N	6980	-40	5	-0.57	150526100	21505	87.54	7020	7060	6960	9120	4920	7020	6999.59	10.32	0	-8299	7086	7052	7016	6982	6946	7055	6985	119	2100	500	5050	10	1	23779604	1660	7.16	0.39	12	0.09	975.00	17831.00	10210	20230214	-31.64	6840	20231110	2.05	10210	-31.64	20230214	6840	2.05	20231110	10210	-31.64	20230214	6840	2.05	20231110	0.91	N	136490	500	118 억		2454907	N	N	33	N	00	N
22	20231128	120856	57	100.00	KOSPI		음식료품	N	N	N	N		N	6970	-50	5	-0.71	131903010	18837	76.68	7020	7060	6960	9120	4920	7020	7002.34	10.32	0	-7546	7086	7052	7016	6982	6946	7055	6985	119	2100	500	5050	10	1	23779604	1657	7.15	0.39	12	0.08	975.00	17831.00	10210	20230214	-31.73	6840	20231110	1.90	10210	-31.73	20230214	6840	1.90	20231110	10210	-31.73	20230214	6840	1.90	20231110	0.91	N	136490	500	118 억		2454907	N	N	33	N	00	N
23	20231128	110856	57	100.00	KOSPI		음식료품	N	N	N	N		N	6990	-30	5	-0.43	103677160	14790	60.21	7020	7060	6970	9120	4920	7020	7009.95	10.32	0	-4460	7086	7052	7016	6982	6946	7055	6985	119	2100	500	5050	10	1	23779604	1662	7.17	0.39	12	0.06	975.00	17831.00	10210	20230214	-31.54	6840	20231110	2.19	10210	-31.54	20230214	6840	2.19	20231110	10210	-31.54	20230214	6840	2.19	20231110	0.91	N	136490	500	118 억		2454907	N	N	33	N	00	N
24	20231128	100853	57	100.00	KOSPI		음식료품	N	N	N	N		N	6990	-30	5	-0.43	93465320	13328	54.25	7020	7060	6970	9120	4920	7020	7012.70	10.32	0	-3966	7086	7052	7016	6982	6946	7055	6985	119	2100	500	5050	10	1	23779604	1662	7.17	0.39	12	0.06	975.00	17831.00	10210	20230214	-31.54	6840	20231110	2.19	10210	-31.54	20230214	6840	2.19	20231110	10210	-31.54	20230214	6840	2.19	20231110	0.91	N	136490	500	118 억		2454907	N	N	33	N	00	N
25	20231128	090853	57	100.00	KOSPI		음식료품	N	N	N	N		N	7050	30	2	0.43	1659490	236	0.96	7020	7060	7020	9120	4920	7020	7031.74	10.32	0	-83	7086	7052	7016	6982	6946	7055	6985	119	2100	500	5050	10	1	23779604	1676	7.23	0.40	12	0.00	975.00	17831.00	10210	20230214	-30.95	6840	20231110	3.07	10210	-30.95	20230214	6840	3.07	20231110	10210	-30.95	20230214	6840	3.07	20231110	0.91	N	136490	500	118 억		2454907	N	N	33	N	00	N
26	20231127	160850	57	100.00	KOSPI		음식료품	N	N	N	N		N	7020	-20	5	-0.28	101452420	14445	43.33	7020	7050	6980	9150	4930	7040	7023.35	10.34	0	-4043	7086	7062	7026	7002	6966	7075	7015	119	2110	500	5060	10	1	23779604	1669	7.20	0.39	12	0.06	975.00	17831.00	10210	20230214	-31.24	6840	20231110	2.63	10210	-31.24	20230214	6840	2.63	20231110	10210	-31.24	20230214	6840	2.63	20231110	0.92	N	136490	500	118 억		2458952	N	N	33	N	00	N
27	20231127	150853	57	100.00	KOSPI		음식료품	N	N	N	N		N	7020	-20	5	-0.28	94461210	13450	40.34	7020	7050	6980	9150	4930	7040	7023.13	10.34	0	-3958	7086	7062	7026	7002	6966	7075	7015	119	2110	500	5060	10	1	23779604	1669	7.20	0.39	12	0.06	975.00	17831.00	10210	20230214	-31.24	6840	20231110	2.63	10210	-31.24	20230214	6840	2.63	20231110	10210	-31.24	20230214	6840	2.63	20231110	0.92	N	136490	500	118 억		2458952	N	N	0	N	00	N
28	20231127	140857	57	100.00	KOSPI		음식료품	N	N	N	N		N	7020	-20	5	-0.28	74436170	10594	31.78	7020	7050	6980	9150	4930	7040	7026.25	10.34	0	-2718	7086	7062	7026	7002	6966	7075	7015	119	2110	500	5060	10	1	23779604	1669	7.20	0.39	12	0.04	975.00	17831.00	10210	20230214	-31.24	6840	20231110	2.63	10210	-31.24	20230214	6840	2.63	20231110	10210	-31.24	20230214	6840	2.63	20231110	0.92	N	136490	500	118 억		2458952	N	N	0	N	00	N
29	20231127	130856	57	100.00	KOSPI		음식료품	N	N	N	N		N	7020	-20	5	-0.28	68374860	9730	29.19	7020	7050	6980	9150	4930	7040	7027.21	10.34	0	-2928	7086	7062	7026	7002	6966	7075	7015	119	2110	500	5060	10	1	23779604	1669	7.20	0.39	12	0.04	975.00	17831.00	10210	20230214	-31.24	6840	20231110	2.63	10210	-31.24	20230214	6840	2.63	20231110	10210	-31.24	20230214	6840	2.63	20231110	0.92	N	136490	500	118 억		2458952	N	N	0	N	00	N
30	20231127	120858	57	100.00	KOSPI		음식료품	N	N	N	N		N	7020	-20	5	-0.28	50495370	7182	21.54	7020	7050	6980	9150	4930	7040	7030.81	10.34	0	-2360	7086	7062	7026	7002	6966	7075	7015	119	2110	500	5060	10	1	23779604	1669	7.20	0.39	12	0.03	975.00	17831.00	10210	20230214	-31.24	6840	20231110	2.63	10210	-31.24	20230214	6840	2.63	20231110	10210	-31.24	20230214	6840	2.63	20231110	0.92	N	136490	500	118 억		2458952	N	N	0	N	00	N
31	20231127	110844	57	100.00	KOSPI		음식료품	N	N	N	N		N	7040	0	3	0.00	37060210	5269	15.80	7020	7050	6980	9150	4930	7040	7033.62	10.34	0	-1980	7086	7062	7026	7002	6966	7075	7015	119	2110	500	5060	10	1	23779604	1674	7.22	0.39	12	0.02	975.00	17831.00	10210	20230214	-31.05	6840	20231110	2.92	10210	-31.05	20230214	6840	2.92	20231110	10210	-31.05	20230214	6840	2.92	20231110	0.92	N	136490	500	118 억		2458952	N	N	0	N	00	N
32	20231127	100843	57	100.00	KOSPI		음식료품	N	N	N	N		N	7030	-10	5	-0.14	17252540	2455	7.36	7020	7050	6980	9150	4930	7040	7027.47	10.34	0	-1172	7086	7062	7026	7002	6966	7075	7015	119	2110	500	5060	10	1	23779604	1672	7.21	0.39	12	0.01	975.00	17831.00	10210	20230214	-31.15	6840	20231110	2.78	10210	-31.15	20230214	6840	2.78	20231110	10210	-31.15	20230214	6840	2.78	20231110	0.92	N	136490	500	118 억		2458952	N	N	0	N	00	N
33	20231127	090846	57	100.00	KOSPI		음식료품	N	N	N	N		N	7040	0	3	0.00	3376170	480	1.44	7020	7040	6980	9150	4930	7040	7033.57	10.34	0	0	7086	7062	7026	7002	6966	7075	7015	119	2110	500	5060	10	1	23779604	1674	7.22	0.39	12	0.00	975.00	17831.00	10210	20230214	-31.05	6840	20231110	2.92	10210	-31.05	20230214	6840	2.92	20231110	10210	-31.05	20230214	6840	2.92	20231110	0.92	N	136490	500	118 억		2458952	N	N	0	N	00	N
34	20231124	160839	57	100.00	KOSPI		음식료품	N	N	N	N		N	7040	40	2	0.57	165531010	23576	35.24	7010	7050	6990	9100	4900	7000	7021.20	10.36	0	4202	7133	7066	7013	6946	6893	7040	6920	119	2100	500	5040	10	1	23779604	1674	7.22	0.39	12	0.10	975.00	17831.00	10210	20230214	-31.05	6840	20231110	2.92	10210	-31.05	20230214	6840	2.92	20231110	10210	-31.05	20230214	6840	2.92	20231110	0.87	N	136490	500	118 억		2463338	N	N	1333	N	00	N
35	20231124	150848	57	100.00	KOSPI		음식료품	N	N	N	N		N	7010	10	2	0.14	163078250	23227	34.72	7010	7050	6990	9100	4900	7000	7021.10	10.36	0	4145	7133	7066	7013	6946	6893	7040	6920	119	2100	500	5040	10	1	23779604	1667	7.19	0.39	12	0.10	975.00	17831.00	10210	20230214	-31.34	6840	20231110	2.49	10210	-31.34	20230214	6840	2.49	20231110	10210	-31.34	20230214	6840	2.49	20231110	0.87	N	136490	500	118 억		2463338	N	N	1333	N	00	N
36	20231124	140848	57	100.00	KOSPI		음식료품	N	N	N	N		N	7030	30	2	0.43	145409920	20711	30.96	7010	7050	6990	9100	4900	7000	7020.94	10.36	0	2054	7133	7066	7013	6946	6893	7040	6920	119	2100	500	5040	10	1	23779604	1672	7.21	0.39	12	0.09	975.00	17831.00	10210	20230214	-31.15	6840	20231110	2.78	10210	-31.15	20230214	6840	2.78	20231110	10210	-31.15	20230214	6840	2.78	20231110	0.87	N	136490	500	118 억		2463338	N	N	1333	N	00	N
37	20231124	130843	57	100.00	KOSPI		음식료품	N	N	N	N		N	7030	30	2	0.43	104008300	14822	22.16	7010	7050	6990	9100	4900	7000	7017.20	10.36	0	1095	7133	7066	7013	6946	6893	7040	6920	119	2100	500	5040	10	1	23779604	1672	7.21	0.39	12	0.06	975.00	17831.00	10210	20230214	-31.15	6840	20231110	2.78	10210	-31.15	20230214	6840	2.78	20231110	10210	-31.15	20230214	6840	2.78	20231110	0.87	N	136490	500	118 억		2463338	N	N	1333	N	00	N
38	20231124	120849	57	100.00	KOSPI		음식료품	N	N	N	N		N	7040	40	2	0.57	96541220	13762	20.57	7010	7050	6990	9100	4900	7000	7015.10	10.36	0	807	7133	7066	7013	6946	6893	7040	6920	119	2100	500	5040	10	1	23779604	1674	7.22	0.39	12	0.06	975.00	17831.00	10210	20230214	-31.05	6840	20231110	2.92	10210	-31.05	20230214	6840	2.92	20231110	10210	-31.05	20230214	6840	2.92	20231110	0.87	N	136490	500	118 억		2463338	N	N	1333	N	00	N
39	20231124	110846	57	100.00	KOSPI		음식료품	N	N	N	N		N	7030	30	2	0.43	74292700	10595	15.84	7010	7050	6990	9100	4900	7000	7012.10	10.36	0	1501	7133	7066	7013	6946	6893	7040	6920	119	2100	500	5040	10	1	23779604	1672	7.21	0.39	12	0.04	975.00	17831.00	10210	20230214	-31.15	6840	20231110	2.78	10210	-31.15	20230214	6840	2.78	20231110	10210	-31.15	20230214	6840	2.78	20231110	0.87	N	136490	500	118 억		2463338	N	N	1333	N	00	N
40	20231124	100845	57	100.00	KOSPI		음식료품	N	N	N	N		N	7010	10	2	0.14	68074560	9709	14.51	7010	7050	7000	9100	4900	7000	7011.54	10.36	0	1328	7133	7066	7013	6946	6893	7040	6920	119	2100	500	5040	10	1	23779604	1667	7.19	0.39	12	0.04	975.00	17831.00	10210	20230214	-31.34	6840	20231110	2.49	10210	-31.34	20230214	6840	2.49	20231110	10210	-31.34	20230214	6840	2.49	20231110	0.87	N	136490	500	118 억		2463338	N	N	1333	N	00	N
41	20231124	090842	57	100.00	KOSPI		음식료품	N	N	N	N		N	7030	30	2	0.43	2119160	302	0.45	7010	7050	7010	9100	4900	7000	7019.55	10.36	0	7	7133	7066	7013	6946	6893	7040	6920	119	2100	500	5040	10	1	23779604	1672	7.21	0.39	12	0.00	975.00	17831.00	10210	20230214	-31.15	6840	20231110	2.78	10210	-31.15	20230214	6840	2.78	20231110	10210	-31.15	20230214	6840	2.78	20231110	0.87	N	136490	500	118 억		2463338	N	N	1333	N	00	N
42	20231123	160833	57	100.00	KOSPI		음식료품	N	N	N	N		N	7000	-80	5	-1.13	461275510	65820	67.76	7060	7080	6960	9200	4960	7080	7008.20	10.41	0	-5964	7260	7170	7090	7000	6920	7130	6960	119	2120	500	5090	10	1	23779604	1665	7.18	0.39	12	0.28	975.00	17831.00	10210	20230214	-31.44	6840	20231110	2.34	10210	-31.44	20230214	6840	2.34	20231110	10210	-31.44	20230214	6840	2.34	20231110	0.88	N	136490	500	118 억		2476453	N	N	1333	N	00	N
43	20231123	150901	57	100.00	KOSPI		음식료품	N	N	N	N		N	6960	-120	5	-1.69	440892560	62903	64.76	7060	7080	6960	9200	4960	7080	7009.09	10.41	0	-6264	7260	7170	7090	7000	6920	7130	6960	119	2120	500	5090	10	1	23779604	1655	7.14	0.39	12	0.26	975.00	17831.00	10210	20230214	-31.83	6840	20231110	1.75	10210	-31.83	20230214	6840	1.75	20231110	10210	-31.83	20230214	6840	1.75	20231110	0.88	N	136490	500	118 억		2476453	N	N	199	N	00	N
44	20231123	140858	57	100.00	KOSPI		음식료품	N	N	N	N		N	7020	-60	5	-0.85	322863430	46012	47.37	7060	7080	6990	9200	4960	7080	7016.94	10.41	0	-3178	7260	7170	7090	7000	6920	7130	6960	119	2120	500	5090	10	1	23779604	1669	7.20	0.39	12	0.19	975.00	17831.00	10210	20230214	-31.24	6840	20231110	2.63	10210	-31.24	20230214	6840	2.63	20231110	10210	-31.24	20230214	6840	2.63	20231110	0.88	N	136490	500	118 억		2476453	N	N	199	N	00	N
45	20231123	130859	57	100.00	KOSPI		음식료품	N	N	N	N		N	7000	-80	5	-1.13	258110710	36764	37.85	7060	7080	6990	9200	4960	7080	7020.75	10.41	0	-990	7260	7170	7090	7000	6920	7130	6960	119	2120	500	5090	10	1	23779604	1665	7.18	0.39	12	0.15	975.00	17831.00	10210	20230214	-31.44	6840	20231110	2.34	10210	-31.44	20230214	6840	2.34	20231110	10210	-31.44	20230214	6840	2.34	20231110	0.88	N	136490	500	118 억		2476453	N	N	199	N	00	N
46	20231123	120846	57	100.00	KOSPI		음식료품	N	N	N	N		N	7010	-70	5	-0.99	188560350	26843	27.64	7060	7080	6990	9200	4960	7080	7024.56	10.41	0	-928	7260	7170	7090	7000	6920	7130	6960	119	2120	500	5090	10	1	23779604	1667	7.19	0.39	12	0.11	975.00	17831.00	10210	20230214	-31.34	6840	20231110	2.49	10210	-31.34	20230214	6840	2.49	20231110	10210	-31.34	20230214	6840	2.49	20231110	0.88	N	136490	500	118 억		2476453	N	N	199	N	00	N
47	20231123	110906	57	100.00	KOSPI		음식료품	N	N	N	N		N	7020	-60	5	-0.85	156361620	22251	22.91	7060	7080	6990	9200	4960	7080	7027.17	10.41	0	3	7260	7170	7090	7000	6920	7130	6960	119	2120	500	5090	10	1	23779604	1669	7.20	0.39	12	0.09	975.00	17831.00	10210	20230214	-31.24	6840	20231110	2.63	10210	-31.24	20230214	6840	2.63	20231110	10210	-31.24	20230214	6840	2.63	20231110	0.88	N	136490	500	118 억		2476453	N	N	199	N	00	N
48	20231123	100848	57	100.00	KOSPI		음식료품	N	N	N	N		N	7030	-50	5	-0.71	80417470	11420	11.76	7060	7080	7030	9200	4960	7080	7041.81	10.41	0	-81	7260	7170	7090	7000	6920	7130	6960	119	2120	500	5090	10	1	23779604	1672	7.21	0.39	12	0.05	975.00	17831.00	10210	20230214	-31.15	6840	20231110	2.78	10210	-31.15	20230214	6840	2.78	20231110	10210	-31.15	20230214	6840	2.78	20231110	0.88	N	136490	500	118 억		2476453	N	N	199	N	00	N
49	20231123	090845	57	100.00	KOSPI		음식료품	N	N	N	N		N	7080	0	3	0.00	2282900	323	0.33	7060	7080	7050	9200	4960	7080	7067.80	10.41	0	-102	7260	7170	7090	7000	6920	7130	6960	119	2120	500	5090	10	1	23779604	1684	7.26	0.40	12	0.00	975.00	17831.00	10210	20230214	-30.66	6840	20231110	3.51	10210	-30.66	20230214	6840	3.51	20231110	10210	-30.66	20230214	6840	3.51	20231110	0.88	N	136490	500	118 억		2476453	N	N	199	N	00	N
50	20231122	160813	57	100.00	KOSPI		음식료품	N	N	N	N		N	7080	-110	5	-1.53	685576160	97116	129.96	7160	7180	7010	9340	5040	7190	7059.35	10.48	0	-2939	7283	7236	7173	7126	7063	7260	7150	119	2150	500	5170	10	1	23779604	1684	7.26	0.40	12	0.41	975.00	17831.00	10210	20230214	-30.66	6840	20231110	3.51	10210	-30.66	20230214	6840	3.51	20231110	10210	-30.66	20230214	6840	3.51	20231110	0.91	N	136490	500	118 억		2491391	N	N	199	N	00	N
51	20231122	150829	57	100.00	KOSPI		음식료품	N	N	N	N		N	7070	-120	5	-1.67	672592370	95282	127.51	7160	7180	7010	9340	5040	7190	7058.97	10.48	0	-2849	7283	7236	7173	7126	7063	7260	7150	119	2150	500	5170	10	1	23779604	1681	7.25	0.40	12	0.40	975.00	17831.00	10210	20230214	-30.75	6840	20231110	3.36	10210	-30.75	20230214	6840	3.36	20231110	10210	-30.75	20230214	6840	3.36	20231110	0.91	N	136490	500	118 억		2491391	N	N	5	N	00	N
52	20231122	140821	57	100.00	KOSPI		음식료품	N	N	N	N		N	7070	-120	5	-1.67	587256840	83198	111.34	7160	7180	7010	9340	5040	7190	7058.55	10.48	0	-937	7283	7236	7173	7126	7063	7260	7150	119	2150	500	5170	10	1	23779604	1681	7.25	0.40	12	0.35	975.00	17831.00	10210	20230214	-30.75	6840	20231110	3.36	10210	-30.75	20230214	6840	3.36	20231110	10210	-30.75	20230214	6840	3.36	20231110	0.91	N	136490	500	118 억		2491391	N	N	5	N	00	N
53	20231122	130851	57	100.00	KOSPI		음식료품	N	N	N	N		N	7060	-130	5	-1.81	514766680	72940	97.61	7160	7180	7010	9340	5040	7190	7057.40	10.48	0	-4489	7283	7236	7173	7126	7063	7260	7150	119	2150	500	5170	10	1	23779604	1679	7.24	0.40	12	0.31	975.00	17831.00	10210	20230214	-30.85	6840	20231110	3.22	10210	-30.85	20230214	6840	3.22	20231110	10210	-30.85	20230214	6840	3.22	20231110	0.91	N	136490	500	118 억		2491391	N	N	5	N	00	N
54	20231122	120855	57	100.00	KOSPI		음식료품	N	N	N	N		N	7030	-160	5	-2.23	459122340	65060	87.06	7160	7180	7010	9340	5040	7190	7056.91	10.48	0	-5619	7283	7236	7173	7126	7063	7260	7150	119	2150	500	5170	10	1	23779604	1672	7.21	0.39	12	0.27	975.00	17831.00	10210	20230214	-31.15	6840	20231110	2.78	10210	-31.15	20230214	6840	2.78	20231110	10210	-31.15	20230214	6840	2.78	20231110	0.91	N	136490	500	118 억		2491391	N	N	5	N	00	N
55	20231122	110934	57	100.00	KOSPI		음식료품	N	N	N	N		N	7030	-160	5	-2.23	397501180	56296	75.34	7160	7180	7010	9340	5040	7190	7060.91	10.48	0	-5417	7283	7236	7173	7126	7063	7260	7150	119	2150	500	5170	10	1	23779604	1672	7.21	0.39	12	0.24	975.00	17831.00	10210	20230214	-31.15	6840	20231110	2.78	10210	-31.15	20230214	6840	2.78	20231110	10210	-31.15	20230214	6840	2.78	20231110	0.91	N	136490	500	118 억		2491391	N	N	5	N	00	N
56	20231122	100905	57	100.00	KOSPI		음식료품	N	N	N	N		N	7070	-120	5	-1.67	174823900	24658	33.00	7160	7180	7060	9340	5040	7190	7089.95	10.48	0	-1716	7283	7236	7173	7126	7063	7260	7150	119	2150	500	5170	10	1	23779604	1681	7.25	0.40	12	0.10	975.00	17831.00	10210	20230214	-30.75	6840	20231110	3.36	10210	-30.75	20230214	6840	3.36	20231110	10210	-30.75	20230214	6840	3.36	20231110	0.91	N	136490	500	118 억		2491391	N	N	5	N	00	N
57	20231122	090821	57	100.00	KOSPI		음식료품	N	N	N	N		N	7180	-10	5	-0.14	6482610	906	1.21	7160	7180	7150	9340	5040	7190	7155.20	10.48	0	302	7283	7236	7173	7126	7063	7260	7150	119	2150	500	5170	10	1	23779604	1707	7.36	0.40	12	0.00	975.00	17831.00	10210	20230214	-29.68	6840	20231110	4.97	10210	-29.68	20230214	6840	4.97	20231110	10210	-29.68	20230214	6840	4.97	20231110	0.91	N	136490	500	118 억		2491391	N	N	5	N	00	N
58	20231121	160825	57	100.00	KOSPI		음식료품	N	N	N	N		N	7190	90	2	1.27	536383320	74646	99.58	7110	7220	7110	9230	4970	7100	7185.67	10.42	0	31011	7200	7150	7090	7040	6980	7175	7065	119	2130	500	5110	10	1	23779604	1710	7.37	0.40	12	0.31	975.00	17831.00	10210	20230214	-29.58	6840	20231110	5.12	10210	-29.58	20230214	6840	5.12	20231110	10210	-29.58	20230214	6840	5.12	20231110	0.91	N	136490	500	118 억		2477367	N	N	5	N	00	N
59	20231121	150826	57	100.00	KOSPI		음식료품	N	N	N	N		N	7170	70	2	0.99	531027040	73901	98.59	7110	7220	7110	9230	4970	7100	7185.65	10.42	0	31012	7200	7150	7090	7040	6980	7175	7065	119	2130	500	5110	10	1	23779604	1705	7.35	0.40	12	0.31	975.00	17831.00	10210	20230214	-29.77	6840	20231110	4.82	10210	-29.77	20230214	6840	4.82	20231110	10210	-29.77	20230214	6840	4.82	20231110	0.91	N	136490	500	118 억		2477367	N	N	179	N	00	N
60	20231121	140815	57	100.00	KOSPI		음식료품	N	N	N	N		N	7190	90	2	1.27	496402990	69079	92.16	7110	7220	7110	9230	4970	7100	7186.02	10.42	0	34136	7200	7150	7090	7040	6980	7175	7065	119	2130	500	5110	10	1	23779604	1710	7.37	0.40	12	0.29	975.00	17831.00	10210	20230214	-29.58	6840	20231110	5.12	10210	-29.58	20230214	6840	5.12	20231110	10210	-29.58	20230214	6840	5.12	20231110	0.91	N	136490	500	118 억		2477367	N	N	179	N	00	N
61	20231121	130810	57	100.00	KOSPI		음식료품	N	N	N	N		N	7180	80	2	1.13	494755210	68850	91.85	7110	7220	7110	9230	4970	7100	7185.99	10.42	0	34099	7200	7150	7090	7040	6980	7175	7065	119	2130	500	5110	10	1	23779604	1707	7.36	0.40	12	0.29	975.00	17831.00	10210	20230214	-29.68	6840	20231110	4.97	10210	-29.68	20230214	6840	4.97	20231110	10210	-29.68	20230214	6840	4.97	20231110	0.91	N	136490	500	118 억		2477367	N	N	179	N	00	N
62	20231121	120809	57	100.00	KOSPI		음식료품	N	N	N	N		N	7220	120	2	1.69	411941220	57339	76.49	7110	7220	7110	9230	4970	7100	7184.31	10.42	0	30530	7200	7150	7090	7040	6980	7175	7065	119	2130	500	5110	10	1	23779604	1717	7.41	0.40	12	0.24	975.00	17831.00	10210	20230214	-29.29	6840	20231110	5.56	10210	-29.29	20230214	6840	5.56	20231110	10210	-29.29	20230214	6840	5.56	20231110	0.91	N	136490	500	118 억		2477367	N	N	179	N	00	N
63	20231121	110805	57	100.00	KOSPI		음식료품	N	N	N	N		N	7210	110	2	1.55	364475810	50751	67.71	7110	7220	7110	9230	4970	7100	7181.65	10.42	0	28800	7200	7150	7090	7040	6980	7175	7065	119	2130	500	5110	10	1	23779604	1715	7.39	0.40	12	0.21	975.00	17831.00	10210	20230214	-29.38	6840	20231110	5.41	10210	-29.38	20230214	6840	5.41	20231110	10210	-29.38	20230214	6840	5.41	20231110	0.91	N	136490	500	118 억		2477367	N	N	179	N	00	N
64	20231121	100746	57	100.00	KOSPI		음식료품	N	N	N	N		N	7180	80	2	1.13	197703380	27568	36.78	7110	7190	7110	9230	4970	7100	7171.48	10.42	0	15255	7200	7150	7090	7040	6980	7175	7065	119	2130	500	5110	10	1	23779604	1707	7.36	0.40	12	0.12	975.00	17831.00	10210	20230214	-29.68	6840	20231110	4.97	10210	-29.68	20230214	6840	4.97	20231110	10210	-29.68	20230214	6840	4.97	20231110	0.91	N	136490	500	118 억		2477367	N	N	179	N	00	N
65	20231121	090758	57	100.00	KOSPI		음식료품	N	N	N	N		N	7120	20	2	0.28	22473770	3149	4.20	7110	7150	7110	9230	4970	7100	7136.80	10.42	0	97	7200	7150	7090	7040	6980	7175	7065	119	2130	500	5110	10	1	23779604	1693	7.30	0.40	12	0.01	975.00	17831.00	10210	20230214	-30.26	6840	20231110	4.09	10210	-30.26	20230214	6840	4.09	20231110	10210	-30.26	20230214	6840	4.09	20231110	0.91	N	136490	500	118 억		2477367	N	N	179	N	00	N
66	20231120	160802	57	100.00	KOSPI		음식료품	N	N	N	N		N	7100	0	3	0.00	531817180	74917	286.64	7090	7140	7030	9230	4970	7100	7098.75	10.37	0	22748	7153	7126	7083	7056	7013	7135	7065	119	2130	500	5110	10	1	23779604	1688	7.28	0.40	12	0.32	975.00	17831.00	10210	20230214	-30.46	6840	20231110	3.80	10210	-30.46	20230214	6840	3.80	20231110	10210	-30.46	20230214	6840	3.80	20231110	0.90	N	136490	500	118 억		2465521	N	N	179	N	00	N
67	20231120	150810	57	100.00	KOSPI		음식료품	N	N	N	N		N	7120	20	2	0.28	524008250	73818	282.44	7090	7140	7030	9230	4970	7100	7098.65	10.37	0	22482	7153	7126	7083	7056	7013	7135	7065	119	2130	500	5110	10	1	23779604	1693	7.30	0.40	12	0.31	975.00	17831.00	10210	20230214	-30.26	6840	20231110	4.09	10210	-30.26	20230214	6840	4.09	20231110	10210	-30.26	20230214	6840	4.09	20231110	0.90	N	136490	500	118 억		2465521	N	N	52	N	00	N
68	20231120	140809	57	100.00	KOSPI		음식료품	N	N	N	N		N	7110	10	2	0.14	480190350	67658	258.87	7090	7140	7030	9230	4970	7100	7097.32	10.37	0	20164	7153	7126	7083	7056	7013	7135	7065	119	2130	500	5110	10	1	23779604	1691	7.29	0.40	12	0.28	975.00	17831.00	10210	20230214	-30.36	6840	20231110	3.95	10210	-30.36	20230214	6840	3.95	20231110	10210	-30.36	20230214	6840	3.95	20231110	0.90	N	136490	500	118 억		2465521	N	N	52	N	00	N
69	20231120	130804	57	100.00	KOSPI		음식료품	N	N	N	N		N	7100	0	3	0.00	432030130	60882	232.94	7090	7140	7030	9230	4970	7100	7096.19	10.37	0	17762	7153	7126	7083	7056	7013	7135	7065	119	2130	500	5110	10	1	23779604	1688	7.28	0.40	12	0.26	975.00	17831.00	10210	20230214	-30.46	6840	20231110	3.80	10210	-30.46	20230214	6840	3.80	20231110	10210	-30.46	20230214	6840	3.80	20231110	0.90	N	136490	500	118 억		2465521	N	N	52	N	00	N
70	20231120	120806	57	100.00	KOSPI		음식료품	N	N	N	N		N	7100	0	3	0.00	278687650	39228	150.09	7090	7140	7050	9230	4970	7100	7104.30	10.37	0	9055	7153	7126	7083	7056	7013	7135	7065	119	2130	500	5110	10	1	23779604	1688	7.28	0.40	12	0.16	975.00	17831.00	10210	20230214	-30.46	6840	20231110	3.80	10210	-30.46	20230214	6840	3.80	20231110	10210	-30.46	20230214	6840	3.80	20231110	0.90	N	136490	500	118 억		2465521	N	N	52	N	00	N
71	20231120	110804	57	100.00	KOSPI		음식료품	N	N	N	N		N	7120	20	2	0.28	174901630	24583	94.06	7090	7140	7050	9230	4970	7100	7114.74	10.37	0	7053	7153	7126	7083	7056	7013	7135	7065	119	2130	500	5110	10	1	23779604	1693	7.30	0.40	12	0.10	975.00	17831.00	10210	20230214	-30.26	6840	20231110	4.09	10210	-30.26	20230214	6840	4.09	20231110	10210	-30.26	20230214	6840	4.09	20231110	0.90	N	136490	500	118 억		2465521	N	N	52	N	00	N
72	20231120	100801	57	100.00	KOSPI		음식료품	N	N	N	N		N	7130	30	2	0.42	54396550	7657	29.30	7090	7130	7050	9230	4970	7100	7104.16	10.37	0	1678	7153	7126	7083	7056	7013	7135	7065	119	2130	500	5110	10	1	23779604	1695	7.31	0.40	12	0.03	975.00	17831.00	10210	20230214	-30.17	6840	20231110	4.24	10210	-30.17	20230214	6840	4.24	20231110	10210	-30.17	20230214	6840	4.24	20231110	0.90	N	136490	500	118 억		2465521	N	N	52	N	00	N
73	20231120	090809	57	100.00	KOSPI		음식료품	N	N	N	N		N	7110	10	2	0.14	5313010	751	2.87	7090	7110	7050	9230	4970	7100	7074.58	10.37	0	151	7153	7126	7083	7056	7013	7135	7065	119	2130	500	5110	10	1	23779604	1691	7.29	0.40	12	0.00	975.00	17831.00	10210	20230214	-30.36	6840	20231110	3.95	10210	-30.36	20230214	6840	3.95	20231110	10210	-30.36	20230214	6840	3.95	20231110	0.90	N	136490	500	118 억		2465521	N	N	52	N	00	N
74	20231117	160824	57	100.00	KOSPI		음식료품	N	N	N	N		N	7100	-10	5	-0.14	182753700	25837	49.16	7100	7110	7040	9240	4980	7110	7073.33	10.41	0	-3866	7210	7160	7100	7050	6990	7165	7055	119	2130	500	5110	10	1	23779604	1688	7.28	0.40	12	0.11	975.00	17831.00	10210	20230214	-30.46	6840	20231110	3.80	10210	-30.46	20230214	6840	3.80	20231110	10210	-30.46	20230214	6840	3.80	20231110	0.93	N	136490	500	118 억		2474938	N	N	52	N	00	N
75	20231117	150830	57	100.00	KOSPI		음식료품	N	N	N	N		N	7080	-30	5	-0.42	174679940	24699	46.99	7100	7110	7040	9240	4980	7110	7072.35	10.41	0	-3621	7210	7160	7100	7050	6990	7165	7055	119	2130	500	5110	10	1	23779604	1684	7.26	0.40	12	0.10	975.00	17831.00	10210	20230214	-30.66	6840	20231110	3.51	10210	-30.66	20230214	6840	3.51	20231110	10210	-30.66	20230214	6840	3.51	20231110	0.93	N	136490	500	118 억		2474938	N	N	0	N	00	N
76	20231117	140825	57	100.00	KOSPI		음식료품	N	N	N	N		N	7080	-30	5	-0.42	153640590	21729	41.34	7100	7110	7040	9240	4980	7110	7070.76	10.41	0	-3623	7210	7160	7100	7050	6990	7165	7055	119	2130	500	5110	10	1	23779604	1684	7.26	0.40	12	0.09	975.00	17831.00	10210	20230214	-30.66	6840	20231110	3.51	10210	-30.66	20230214	6840	3.51	20231110	10210	-30.66	20230214	6840	3.51	20231110	0.93	N	136490	500	118 억		2474938	N	N	0	N	00	N
77	20231117	130825	57	100.00	KOSPI		음식료품	N	N	N	N		N	7080	-30	5	-0.42	125091030	17695	33.67	7100	7110	7040	9240	4980	7110	7069.29	10.41	0	-3675	7210	7160	7100	7050	6990	7165	7055	119	2130	500	5110	10	1	23779604	1684	7.26	0.40	12	0.07	975.00	17831.00	10210	20230214	-30.66	6840	20231110	3.51	10210	-30.66	20230214	6840	3.51	20231110	10210	-30.66	20230214	6840	3.51	20231110	0.93	N	136490	500	118 억		2474938	N	N	0	N	00	N
78	20231117	120825	57	100.00	KOSPI		음식료품	N	N	N	N		N	7060	-50	5	-0.70	104919610	14849	28.25	7100	7110	7040	9240	4980	7110	7065.77	10.41	0	-3674	7210	7160	7100	7050	6990	7165	7055	119	2130	500	5110	10	1	23779604	1679	7.24	0.40	12	0.06	975.00	17831.00	10210	20230214	-30.85	6840	20231110	3.22	10210	-30.85	20230214	6840	3.22	20231110	10210	-30.85	20230214	6840	3.22	20231110	0.93	N	136490	500	118 억		2474938	N	N	0	N	00	N
79	20231117	110829	57	100.00	KOSPI		음식료품	N	N	N	N		N	7060	-50	5	-0.70	81764740	11572	22.02	7100	7110	7040	9240	4980	7110	7065.74	10.41	0	-3820	7210	7160	7100	7050	6990	7165	7055	119	2130	500	5110	10	1	23779604	1679	7.24	0.40	12	0.05	975.00	17831.00	10210	20230214	-30.85	6840	20231110	3.22	10210	-30.85	20230214	6840	3.22	20231110	10210	-30.85	20230214	6840	3.22	20231110	0.93	N	136490	500	118 억		2474938	N	N	0	N	00	N
80	20231117	100826	57	100.00	KOSPI		음식료품	N	N	N	N		N	7090	-20	5	-0.28	50309430	7120	13.55	7100	7110	7040	9240	4980	7110	7065.93	10.41	0	-3331	7210	7160	7100	7050	6990	7165	7055	119	2130	500	5110	10	1	23779604	1686	7.27	0.40	12	0.03	975.00	17831.00	10210	20230214	-30.56	6840	20231110	3.65	10210	-30.56	20230214	6840	3.65	20231110	10210	-30.56	20230214	6840	3.65	20231110	0.93	N	136490	500	118 억		2474938	N	N	0	N	00	N
81	20231117	090828	57	100.00	KOSPI		음식료품	N	N	N	N		N	7090	-20	5	-0.28	3012860	425	0.81	7100	7110	7070	9240	4980	7110	7089.08	10.41	0	-254	7210	7160	7100	7050	6990	7165	7055	119	2130	500	5110	10	1	23779604	1686	7.27	0.40	12	0.00	975.00	17831.00	10210	20230214	-30.56	6840	20231110	3.65	10210	-30.56	20230214	6840	3.65	20231110	10210	-30.56	20230214	6840	3.65	20231110	0.93	N	136490	500	118 억		2474938	N	N	0	N	00	N
82	20231116	160826	57	100.00	KOSPI		음식료품	N	N	N	N		N	7090	-30	5	-0.42	288104460	40723	60.44	7110	7150	7040	9250	4990	7120	7074.74	10.43	0	4053	7240	7180	7080	7020	6920	7210	7050	119	2130	500	5120	10	1	23779604	1686	7.27	0.40	12	0.17	975.00	17831.00	10210	20230214	-30.56	6840	20231110	3.65	10210	-30.56	20230214	6840	3.65	20231110	10210	-30.56	20230214	6840	3.65	20231110	0.94	N	136490	500	118 억		2480545	N	N	4	N	00	N
83	20231116	150821	57	100.00	KOSPI		음식료품	N	N	N	N		N	7060	-60	5	-0.84	253512290	35840	53.19	7110	7150	7040	9250	4990	7120	7073.45	10.43	0	3835	7240	7180	7080	7020	6920	7210	7050	119	2130	500	5120	10	1	23779604	1679	7.24	0.40	12	0.15	975.00	17831.00	10210	20230214	-30.85	6840	20231110	3.22	10210	-30.85	20230214	6840	3.22	20231110	10210	-30.85	20230214	6840	3.22	20231110	0.94	N	136490	500	118 억		2480545	N	N	4	N	00	N
84	20231116	140759	57	100.00	KOSPI		음식료품	N	N	N	N		N	7090	-30	5	-0.42	102264570	14423	21.41	7110	7150	7070	9250	4990	7120	7090.38	10.43	0	2892	7240	7180	7080	7020	6920	7210	7050	119	2130	500	5120	10	1	23779604	1686	7.27	0.40	12	0.06	975.00	17831.00	10210	20230214	-30.56	6840	20231110	3.65	10210	-30.56	20230214	6840	3.65	20231110	10210	-30.56	20230214	6840	3.65	20231110	0.94	N	136490	500	118 억		2480545	N	N	4	N	00	N
85	20231116	130820	57	100.00	KOSPI		음식료품	N	N	N	N		N	7090	-30	5	-0.42	81494540	11494	17.06	7110	7150	7070	9250	4990	7120	7090.18	10.43	0	2622	7240	7180	7080	7020	6920	7210	7050	119	2130	500	5120	10	1	23779604	1686	7.27	0.40	12	0.05	975.00	17831.00	10210	20230214	-30.56	6840	20231110	3.65	10210	-30.56	20230214	6840	3.65	20231110	10210	-30.56	20230214	6840	3.65	20231110	0.94	N	136490	500	118 억		2480545	N	N	4	N	00	N
86	20231116	120823	57	100.00	KOSPI		음식료품	N	N	N	N		N	7090	-30	5	-0.42	57828260	8151	12.10	7110	7150	7070	9250	4990	7120	7094.62	10.43	0	1503	7240	7180	7080	7020	6920	7210	7050	119	2130	500	5120	10	1	23779604	1686	7.27	0.40	12	0.03	975.00	17831.00	10210	20230214	-30.56	6840	20231110	3.65	10210	-30.56	20230214	6840	3.65	20231110	10210	-30.56	20230214	6840	3.65	20231110	0.94	N	136490	500	118 억		2480545	N	N	4	N	00	N
87	20231116	110820	57	100.00	KOSPI		음식료품	N	N	N	N		N	7090	-30	5	-0.42	33198680	4672	6.93	7110	7150	7090	9250	4990	7120	7105.88	10.43	0	987	7240	7180	7080	7020	6920	7210	7050	119	2130	500	5120	10	1	23779604	1686	7.27	0.40	12	0.02	975.00	17831.00	10210	20230214	-30.56	6840	20231110	3.65	10210	-30.56	20230214	6840	3.65	20231110	10210	-30.56	20230214	6840	3.65	20231110	0.94	N	136490	500	118 억		2480545	N	N	4	N	00	N
88	20231116	100821	57	100.00	KOSPI		음식료품	N	N	N	N		N	7150	30	2	0.42	6600100	927	1.38	7110	7150	7110	9250	4990	7120	7119.85	10.43	0	716	7240	7180	7080	7020	6920	7210	7050	119	2130	500	5120	10	1	23779604	1700	7.33	0.40	12	0.00	975.00	17831.00	10210	20230214	-29.97	6840	20231110	4.53	10210	-29.97	20230214	6840	4.53	20231110	10210	-29.97	20230214	6840	4.53	20231110	0.94	N	136490	500	118 억		2480545	N	N	4	N	00	N
89	20231116	090823	57	100.00	KOSPI		음식료품	N	N	N	N		N	7120	0	3	0.00	0	0	0.00	0	0	0	9250	4990	7120	0.00	10.43	0	0	7240	7180	7080	7020	6920	7210	7050	119	2130	500	5120	10	1	23779604	1693	7.30	0.40	12	0.00	975.00	17831.00	10210	20230214	-30.26	6840	20231110	4.09	10210	-30.26	20230214	6840	4.09	20231110	10210	-30.26	20230214	6840	4.09	20231110	0.94	N	136490	500	118 억		2480545	N	N	4	N	00	N
90	20231115	160727	57	100.00	KOSPI		음식료품	N	N	N	N		N	7120	160	2	2.30	471978850	66944	117.86	6980	7140	6980	9040	4880	6960	7050.33	10.39	0	28782	7133	7046	6943	6856	6753	7090	6900	119	2080	500	5010	10	1	23779604	1693	7.30	0.40	12	0.28	975.00	17831.00	10210	20230214	-30.26	6840	20231110	4.09	10210	-30.26	20230214	6840	4.09	20231110	10210	-30.26	20230214	6840	4.09	20231110	0.93	N	136490	500	118 억		2470066	N	N	4	N	00	N
91	20231115	150835	57	100.00	KOSPI		음식료품	N	N	N	N		N	7120	160	2	2.30	463705720	65782	115.81	6980	7140	6980	9040	4880	6960	7049.13	10.39	0	28722	7133	7046	6943	6856	6753	7090	6900	119	2080	500	5010	10	1	23779604	1693	7.30	0.40	12	0.28	975.00	17831.00	10210	20230214	-30.26	6840	20231110	4.09	10210	-30.26	20230214	6840	4.09	20231110	10210	-30.26	20230214	6840	4.09	20231110	0.93	N	136490	500	118 억		2470066	N	N	37	N	00	N
92	20231115	140832	57	100.00	KOSPI		음식료품	N	N	N	N		N	7120	160	2	2.30	435218770	61782	108.77	6980	7120	6980	9040	4880	6960	7044.43	10.39	0	28397	7133	7046	6943	6856	6753	7090	6900	119	2080	500	5010	10	1	23779604	1693	7.30	0.40	12	0.26	975.00	17831.00	10210	20230214	-30.26	6840	20231110	4.09	10210	-30.26	20230214	6840	4.09	20231110	10210	-30.26	20230214	6840	4.09	20231110	0.93	N	136490	500	118 억		2470066	N	N	37	N	00	N
93	20231115	130833	57	100.00	KOSPI		음식료품	N	N	N	N		N	7100	140	2	2.01	384773340	54681	96.27	6980	7100	6980	9040	4880	6960	7036.69	10.39	0	25565	7133	7046	6943	6856	6753	7090	6900	119	2080	500	5010	10	1	23779604	1688	7.28	0.40	12	0.23	975.00	17831.00	10210	20230214	-30.46	6840	20231110	3.80	10210	-30.46	20230214	6840	3.80	20231110	10210	-30.46	20230214	6840	3.80	20231110	0.93	N	136490	500	118 억		2470066	N	N	37	N	00	N
94	20231115	120835	57	100.00	KOSPI		음식료품	N	N	N	N		N	7070	110	2	1.58	326485270	46456	81.79	6980	7080	6980	9040	4880	6960	7027.84	10.39	0	24568	7133	7046	6943	6856	6753	7090	6900	119	2080	500	5010	10	1	23779604	1681	7.25	0.40	12	0.20	975.00	17831.00	10210	20230214	-30.75	6840	20231110	3.36	10210	-30.75	20230214	6840	3.36	20231110	10210	-30.75	20230214	6840	3.36	20231110	0.93	N	136490	500	118 억		2470066	N	N	37	N	00	N
95	20231115	110843	57	100.00	KOSPI		음식료품	N	N	N	N		N	7030	70	2	1.01	190521610	27178	47.85	6980	7060	6980	9040	4880	6960	7010.14	10.39	0	8234	7133	7046	6943	6856	6753	7090	6900	119	2080	500	5010	10	1	23779604	1672	7.21	0.39	12	0.11	975.00	17831.00	10210	20230214	-31.15	6840	20231110	2.78	10210	-31.15	20230214	6840	2.78	20231110	10210	-31.15	20230214	6840	2.78	20231110	0.93	N	136490	500	118 억		2470066	N	N	37	N	00	N
96	20231115	100837	57	100.00	KOSPI		음식료품	N	N	N	N		N	6990	30	2	0.43	115527500	16504	29.06	6980	7040	6980	9040	4880	6960	6999.97	10.39	0	6835	7133	7046	6943	6856	6753	7090	6900	119	2080	500	5010	10	1	23779604	1662	7.17	0.39	12	0.07	975.00	17831.00	10210	20230214	-31.54	6840	20231110	2.19	10210	-31.54	20230214	6840	2.19	20231110	10210	-31.54	20230214	6840	2.19	20231110	0.93	N	136490	500	118 억		2470066	N	N	37	N	00	N
97	20231115	090828	57	100.00	KOSPI		음식료품	N	N	N	N		N	7040	80	2	1.15	19241060	2750	4.84	6980	7040	6980	9040	4880	6960	6996.75	10.39	0	765	7133	7046	6943	6856	6753	7090	6900	119	2080	500	5010	10	1	23779604	1674	7.22	0.39	12	0.01	975.00	17831.00	10210	20230214	-31.05	6840	20231110	2.92	10210	-31.05	20230214	6840	2.92	20231110	10210	-31.05	20230214	6840	2.92	20231110	0.93	N	136490	500	118 억		2470066	N	N	37	N	00	N
98	20231114	160817	57	100.00	KOSPI	신저가	음식료품	N	N	N	N		N	6960	70	2	1.02	393490160	56729	186.47	6910	7030	6840	8950	4830	6890	6936.27	10.41	0	1502	7096	6992	6926	6822	6756	6960	6790	119	2060	500	4960	10	1	23779604	1655	7.14	0.39	12	0.24	975.00	17831.00	10210	20230214	-31.83	6840	20231114	1.75	10210	-31.83	20230214	6840	1.75	20231114	10210	-31.83	20230214	6840	1.75	20231114	0.96	N	136490	500	118 억		2476288	N	N	37	N	00	N
99	20231114	150820	57	100.00	KOSPI	신저가	음식료품	N	N	N	N		N	6920	30	2	0.44	340941370	49169	161.62	6910	7030	6840	8950	4830	6890	6934.07	10.41	0	4033	7096	6992	6926	6822	6756	6960	6790	119	2060	500	4960	10	1	23779604	1646	7.10	0.39	12	0.21	975.00	17831.00	10210	20230214	-32.22	6840	20231114	1.17	10210	-32.22	20230214	6840	1.17	20231114	10210	-32.22	20230214	6840	1.17	20231114	0.96	N	136490	500	118 억		2476288	N	N	28	N	00	N
100	20231114	140819	57	100.00	KOSPI		음식료품	N	N	N	N		N	6900	10	2	0.15	239681800	34420	113.14	6910	7030	6880	8950	4830	6890	6963.45	10.41	0	-2134	7096	6992	6926	6822	6756	6960	6790	119	2060	500	4960	10	1	23779604	1641	7.08	0.39	12	0.14	975.00	17831.00	10210	20230214	-32.42	6840	20231110	0.88	10210	-32.42	20230214	6840	0.88	20231110	10210	-32.42	20230214	6840	0.88	20231110	0.96	N	136490	500	118 억		2476288	N	N	28	N	00	N
101	20231114	130821	57	100.00	KOSPI		음식료품	N	N	N	N		N	6970	80	2	1.16	160545120	23028	75.70	6910	7030	6880	8950	4830	6890	6971.74	10.41	0	-3463	7096	6992	6926	6822	6756	6960	6790	119	2060	500	4960	10	1	23779604	1657	7.15	0.39	12	0.10	975.00	17831.00	10210	20230214	-31.73	6840	20231110	1.90	10210	-31.73	20230214	6840	1.90	20231110	10210	-31.73	20230214	6840	1.90	20231110	0.96	N	136490	500	118 억		2476288	N	N	28	N	00	N
102	20231114	120823	57	100.00	KOSPI		음식료품	N	N	N	N		N	6970	80	2	1.16	148830380	21349	70.18	6910	7030	6880	8950	4830	6890	6971.30	10.41	0	-3711	7096	6992	6926	6822	6756	6960	6790	119	2060	500	4960	10	1	23779604	1657	7.15	0.39	12	0.09	975.00	17831.00	10210	20230214	-31.73	6840	20231110	1.90	10210	-31.73	20230214	6840	1.90	20231110	10210	-31.73	20230214	6840	1.90	20231110	0.96	N	136490	500	118 억		2476288	N	N	28	N	00	N
103	20231114	110831	57	100.00	KOSPI		음식료품	N	N	N	N		N	6980	90	2	1.31	142222180	20401	67.06	6910	7030	6880	8950	4830	6890	6971.33	10.41	0	-3925	7096	6992	6926	6822	6756	6960	6790	119	2060	500	4960	10	1	23779604	1660	7.16	0.39	12	0.09	975.00	17831.00	10210	20230214	-31.64	6840	20231110	2.05	10210	-31.64	20230214	6840	2.05	20231110	10210	-31.64	20230214	6840	2.05	20231110	0.96	N	136490	500	118 억		2476288	N	N	28	N	00	N
104	20231114	100822	57	100.00	KOSPI		음식료품	N	N	N	N		N	6970	80	2	1.16	53177820	7659	25.18	6910	6970	6880	8950	4830	6890	6943.18	10.41	0	-2757	7096	6992	6926	6822	6756	6960	6790	119	2060	500	4960	10	1	23779604	1657	7.15	0.39	12	0.03	975.00	17831.00	10210	20230214	-31.73	6840	20231110	1.90	10210	-31.73	20230214	6840	1.90	20231110	10210	-31.73	20230214	6840	1.90	20231110	0.96	N	136490	500	118 억		2476288	N	N	28	N	00	N
105	20231114	090814	57	100.00	KOSPI		음식료품	N	N	N	N		N	6900	10	2	0.15	5015040	727	2.39	6910	6910	6880	8950	4830	6890	6898.27	10.41	0	9	7096	6992	6926	6822	6756	6960	6790	119	2060	500	4960	10	1	23779604	1641	7.08	0.39	12	0.00	975.00	17831.00	10210	20230214	-32.42	6840	20231110	0.88	10210	-32.42	20230214	6840	0.88	20231110	10210	-32.42	20230214	6840	0.88	20231110	0.96	N	136490	500	118 억		2476288	N	N	28	N	00	N
106	20231113	160807	57	100.00	KOSPI		음식료품	N	N	N	N		N	6890	-120	5	-1.71	211108870	30402	18.28	6980	7030	6860	9110	4910	7010	6943.92	10.46	0	-8361	7230	7120	6980	6870	6730	7050	6800	119	2100	500	5040	10	1	23779604	1638	7.07	0.39	12	0.13	975.00	17831.00	10210	20230214	-32.52	6840	20231110	0.73	10210	-32.52	20230214	6840	0.73	20231110	10210	-32.52	20230214	6840	0.73	20231110	0.96	N	136490	500	118 억		2487209	N	N	28	N	00	N
107	20231113	150805	57	100.00	KOSPI		음식료품	N	N	N	N		N	6870	-140	5	-2.00	185329890	26654	16.02	6980	7030	6870	9110	4910	7010	6953.17	10.46	0	-7295	7230	7120	6980	6870	6730	7050	6800	119	2100	500	5040	10	1	23779604	1634	7.05	0.39	12	0.11	975.00	17831.00	10210	20230214	-32.71	6840	20231110	0.44	10210	-32.71	20230214	6840	0.44	20231110	10210	-32.71	20230214	6840	0.44	20231110	0.96	N	136490	500	118 억		2487209	N	N	40	N	00	N
108	20231113	140804	57	100.00	KOSPI		음식료품	N	N	N	N		N	6900	-110	5	-1.57	151968840	21810	13.11	6980	7030	6890	9110	4910	7010	6967.85	10.46	0	-3670	7230	7120	6980	6870	6730	7050	6800	119	2100	500	5040	10	1	23779604	1641	7.08	0.39	12	0.09	975.00	17831.00	10210	20230214	-32.42	6840	20231110	0.88	10210	-32.42	20230214	6840	0.88	20231110	10210	-32.42	20230214	6840	0.88	20231110	0.96	N	136490	500	118 억		2487209	N	N	40	N	00	N
109	20231113	130802	57	100.00	KOSPI		음식료품	N	N	N	N		N	6920	-90	5	-1.28	129033920	18490	11.12	6980	7030	6920	9110	4910	7010	6978.58	10.46	0	-3299	7230	7120	6980	6870	6730	7050	6800	119	2100	500	5040	10	1	23779604	1646	7.10	0.39	12	0.08	975.00	17831.00	10210	20230214	-32.22	6840	20231110	1.17	10210	-32.22	20230214	6840	1.17	20231110	10210	-32.22	20230214	6840	1.17	20231110	0.96	N	136490	500	118 억		2487209	N	N	40	N	00	N
110	20231113	120803	57	100.00	KOSPI		음식료품	N	N	N	N		N	6930	-80	5	-1.14	121485350	17403	10.46	6980	7030	6920	9110	4910	7010	6980.71	10.46	0	-3165	7230	7120	6980	6870	6730	7050	6800	119	2100	500	5040	10	1	23779604	1648	7.11	0.39	12	0.07	975.00	17831.00	10210	20230214	-32.13	6840	20231110	1.32	10210	-32.13	20230214	6840	1.32	20231110	10210	-32.13	20230214	6840	1.32	20231110	0.96	N	136490	500	118 억		2487209	N	N	40	N	00	N
111	20231113	110801	57	100.00	KOSPI		음식료품	N	N	N	N		N	6960	-50	5	-0.71	103766600	14853	8.93	6980	7030	6950	9110	4910	7010	6986.24	10.46	0	-1399	7230	7120	6980	6870	6730	7050	6800	119	2100	500	5040	10	1	23779604	1655	7.14	0.39	12	0.06	975.00	17831.00	10210	20230214	-31.83	6840	20231110	1.75	10210	-31.83	20230214	6840	1.75	20231110	10210	-31.83	20230214	6840	1.75	20231110	0.96	N	136490	500	118 억		2487209	N	N	40	N	00	N
112	20231113	100759	57	100.00	KOSPI		음식료품	N	N	N	N		N	7010	0	3	0.00	27376630	3908	2.35	6980	7030	6980	9110	4910	7010	7005.28	10.46	0	-90	7230	7120	6980	6870	6730	7050	6800	119	2100	500	5040	10	1	23779604	1667	7.19	0.39	12	0.02	975.00	17831.00	10210	20230214	-31.34	6840	20231110	2.49	10210	-31.34	20230214	6840	2.49	20231110	10210	-31.34	20230214	6840	2.49	20231110	0.96	N	136490	500	118 억		2487209	N	N	40	N	00	N
113	20231113	090806	57	100.00	KOSPI		음식료품	N	N	N	N		N	7000	-10	5	-0.14	4974610	711	0.43	6980	7020	6980	9110	4910	7010	6996.64	10.46	0	-265	7230	7120	6980	6870	6730	7050	6800	119	2100	500	5040	10	1	23779604	1665	7.18	0.39	12	0.00	975.00	17831.00	10210	20230214	-31.44	6840	20231110	2.34	10210	-31.44	20230214	6840	2.34	20231110	10210	-31.44	20230214	6840	2.34	20231110	0.96	N	136490	500	118 억		2487209	N	N	40	N	00	N
114	20231110	160819	57	100.00	KOSPI	신저가	음식료품	N	N	N	N		N	7010	-110	5	-1.54	1138111970	164153	390.74	7090	7090	6840	9250	4990	7120	6933.19	10.65	0	-24254	7186	7152	7086	7052	6986	7170	7070	119	2130	500	5120	10	1	23779604	1667	7.19	0.39	12	0.69	975.00	17831.00	10210	20230214	-31.34	6840	20231110	2.49	10210	-31.34	20230214	6840	2.49	20231110	10210	-31.34	20230214	6840	2.49	20231110	1.03	N	136490	500	118 억		2533449	N	N	40	N	00	N
115	20231110	150818	57	100.00	KOSPI	신저가	음식료품	N	N	N	N		N	6990	-130	5	-1.83	1130451170	163060	388.14	7090	7090	6840	9250	4990	7120	6932.72	10.65	0	-24283	7186	7152	7086	7052	6986	7170	7070	119	2130	500	5120	10	1	23779604	1662	7.17	0.39	12	0.69	975.00	17831.00	10210	20230214	-31.54	6840	20231110	2.19	10210	-31.54	20230214	6840	2.19	20231110	10210	-31.54	20230214	6840	2.19	20231110	1.03	N	136490	500	118 억		2533449	N	N	23	N	00	N
116	20231110	140810	57	100.00	KOSPI	신저가	음식료품	N	N	N	N		N	6900	-220	5	-3.09	909305750	131279	312.49	7090	7090	6840	9250	4990	7120	6926.50	10.65	0	-25259	7186	7152	7086	7052	6986	7170	7070	119	2130	500	5120	10	1	23779604	1641	7.08	0.39	12	0.55	975.00	17831.00	10210	20230214	-32.42	6840	20231110	0.88	10210	-32.42	20230214	6840	0.88	20231110	10210	-32.42	20230214	6840	0.88	20231110	1.03	N	136490	500	118 억		2533449	N	N	23	N	00	N
117	20231110	130810	57	100.00	KOSPI	신저가	음식료품	N	N	N	N		N	6860	-260	5	-3.65	845326070	121989	290.37	7090	7090	6840	9250	4990	7120	6929.51	10.65	0	-23866	7186	7152	7086	7052	6986	7170	7070	119	2130	500	5120	10	1	23779604	1631	7.04	0.38	12	0.51	975.00	17831.00	10210	20230214	-32.81	6840	20231110	0.29	10210	-32.81	20230214	6840	0.29	20231110	10210	-32.81	20230214	6840	0.29	20231110	1.03	N	136490	500	118 억		2533449	N	N	23	N	00	N
118	20231110	120814	57	100.00	KOSPI	신저가	음식료품	N	N	N	N		N	6880	-240	5	-3.37	752220900	108462	258.18	7090	7090	6840	9250	4990	7120	6935.32	10.65	0	-19134	7186	7152	7086	7052	6986	7170	7070	119	2130	500	5120	10	1	23779604	1636	7.06	0.39	12	0.46	975.00	17831.00	10210	20230214	-32.62	6840	20231110	0.58	10210	-32.62	20230214	6840	0.58	20231110	10210	-32.62	20230214	6840	0.58	20231110	1.03	N	136490	500	118 억		2533449	N	N	23	N	00	N
119	20231110	110802	57	100.00	KOSPI	신저가	음식료품	N	N	N	N		N	6950	-170	5	-2.39	412501660	59202	140.92	7090	7090	6930	9250	4990	7120	6967.67	10.65	0	-9869	7186	7152	7086	7052	6986	7170	7070	119	2130	500	5120	10	1	23779604	1653	7.13	0.39	12	0.25	975.00	17831.00	10210	20230214	-31.93	6930	20231110	0.29	10210	-31.93	20230214	6930	0.29	20231110	10210	-31.93	20230214	6930	0.29	20231110	1.03	N	136490	500	118 억		2533449	N	N	23	N	00	N
120	20231110	100810	57	100.00	KOSPI	신저가	음식료품	N	N	N	N		N	6980	-140	5	-1.97	269403010	38620	91.93	7090	7090	6940	9250	4990	7120	6975.70	10.65	0	-12944	7186	7152	7086	7052	6986	7170	7070	119	2130	500	5120	10	1	23779604	1660	7.16	0.39	12	0.16	975.00	17831.00	10210	20230214	-31.64	6940	20231110	0.58	10210	-31.64	20230214	6940	0.58	20231110	10210	-31.64	20230214	6940	0.58	20231110	1.03	N	136490	500	118 억		2533449	N	N	23	N	00	N
121	20231110	090756	57	100.00	KOSPI		음식료품	N	N	N	N		N	7040	-80	5	-1.12	5966260	845	2.01	7090	7090	7030	9250	4990	7120	7059.95	10.65	0	127	7186	7152	7086	7052	6986	7170	7070	119	2130	500	5120	10	1	23779604	1674	7.22	0.39	12	0.00	975.00	17831.00	10210	20230214	-31.05	7010	20231020	0.43	10210	-31.05	20230214	7010	0.43	20231020	10210	-31.05	20230214	7010	0.43	20231020	1.03	N	136490	500	118 억		2533449	N	N	23	N	00	N
122	20231109	160750	57	100.00	KOSPI		음식료품	N	N	N	N		N	7120	20	2	0.28	295833720	41778	48.64	7100	7120	7020	9230	4970	7100	7081.05	10.67	0	-3391	7320	7210	7130	7020	6940	7170	6980	119	2130	500	5110	10	1	23779604	1693	7.30	0.40	12	0.18	975.00	17831.00	10210	20230214	-30.26	7010	20231020	1.57	10210	-30.26	20230214	7010	1.57	20231020	10210	-30.26	20230214	7010	1.57	20231020	1.03	N	136490	500	118 억		2536481	N	N	23	N	00	N
123	20231109	150749	57	100.00	KOSPI		음식료품	N	N	N	N		N	7100	0	3	0.00	273772150	38670	45.02	7100	7120	7020	9230	4970	7100	7079.70	10.67	0	-3519	7320	7210	7130	7020	6940	7170	6980	119	2130	500	5110	10	1	23779604	1688	7.28	0.40	12	0.16	975.00	17831.00	10210	20230214	-30.46	7010	20231020	1.28	10210	-30.46	20230214	7010	1.28	20231020	10210	-30.46	20230214	7010	1.28	20231020	1.03	N	136490	500	118 억		2536481	N	N	13	N	00	N
124	20231109	140747	57	100.00	KOSPI		음식료품	N	N	N	N		N	7100	0	3	0.00	260209370	36761	42.80	7100	7120	7020	9230	4970	7100	7078.40	10.67	0	-3382	7320	7210	7130	7020	6940	7170	6980	119	2130	500	5110	10	1	23779604	1688	7.28	0.40	12	0.15	975.00	17831.00	10210	20230214	-30.46	7010	20231020	1.28	10210	-30.46	20230214	7010	1.28	20231020	10210	-30.46	20230214	7010	1.28	20231020	1.03	N	136490	500	118 억		2536481	N	N	13	N	00	N
125	20231109	130750	57	100.00	KOSPI		음식료품	N	N	N	N		N	7110	10	2	0.14	162172730	22934	26.70	7100	7120	7020	9230	4970	7100	7071.26	10.67	0	-4946	7320	7210	7130	7020	6940	7170	6980	119	2130	500	5110	10	1	23779604	1691	7.29	0.40	12	0.10	975.00	17831.00	10210	20230214	-30.36	7010	20231020	1.43	10210	-30.36	20230214	7010	1.43	20231020	10210	-30.36	20230214	7010	1.43	20231020	1.03	N	136490	500	118 억		2536481	N	N	13	N	00	N
126	20231109	120753	57	100.00	KOSPI		음식료품	N	N	N	N		N	7110	10	2	0.14	151871060	21485	25.02	7100	7120	7020	9230	4970	7100	7068.68	10.67	0	-4761	7320	7210	7130	7020	6940	7170	6980	119	2130	500	5110	10	1	23779604	1691	7.29	0.40	12	0.09	975.00	17831.00	10210	20230214	-30.36	7010	20231020	1.43	10210	-30.36	20230214	7010	1.43	20231020	10210	-30.36	20230214	7010	1.43	20231020	1.03	N	136490	500	118 억		2536481	N	N	13	N	00	N
127	20231109	110750	57	100.00	KOSPI		음식료품	N	N	N	N		N	7100	0	3	0.00	115380890	16349	19.04	7100	7120	7020	9230	4970	7100	7057.33	10.67	0	-5476	7320	7210	7130	7020	6940	7170	6980	119	2130	500	5110	10	1	23779604	1688	7.28	0.40	12	0.07	975.00	17831.00	10210	20230214	-30.46	7010	20231020	1.28	10210	-30.46	20230214	7010	1.28	20231020	10210	-30.46	20230214	7010	1.28	20231020	1.03	N	136490	500	118 억		2536481	N	N	13	N	00	N
128	20231109	100745	57	100.00	KOSPI		음식료품	N	N	N	N		N	7020	-80	5	-1.13	93507170	13262	15.44	7100	7110	7020	9230	4970	7100	7050.70	10.67	0	-4474	7320	7210	7130	7020	6940	7170	6980	119	2130	500	5110	10	1	23779604	1669	7.20	0.39	12	0.06	975.00	17831.00	10210	20230214	-31.24	7010	20231020	0.14	10210	-31.24	20230214	7010	0.14	20231020	10210	-31.24	20230214	7010	0.14	20231020	1.03	N	136490	500	118 억		2536481	N	N	13	N	00	N
129	20231109	090752	57	100.00	KOSPI		음식료품	N	N	N	N		N	7070	-30	5	-0.42	4190200	592	0.69	7100	7100	7070	9230	4970	7100	7077.47	10.67	0	-7	7320	7210	7130	7020	6940	7170	6980	119	2130	500	5110	10	1	23779604	1681	7.25	0.40	12	0.00	975.00	17831.00	10210	20230214	-30.75	7010	20231020	0.86	10210	-30.75	20230214	7010	0.86	20231020	10210	-30.75	20230214	7010	0.86	20231020	1.03	N	136490	500	118 억		2536481	N	N	13	N	00	N
130	20231108	160742	57	100.00	KOSPI		음식료품	N	N	N	N		N	7100	-110	5	-1.53	600646730	84485	187.42	7220	7240	7050	9370	5050	7210	7109.52	10.72	0	-5051	7430	7320	7220	7110	7010	7270	7060	119	2160	500	5190	10	1	23779604	1688	7.28	0.40	12	0.36	975.00	17831.00	10210	20230214	-30.46	7010	20231020	1.28	10210	-30.46	20230214	7010	1.28	20231020	10210	-30.46	20230214	7010	1.28	20231020	0.83	N	136490	500	118 억		2548866	N	N	13	N	00	N
131	20231108	150747	57	100.00	KOSPI		음식료품	N	N	N	N		N	7060	-150	5	-2.08	570710430	80260	178.04	7220	7240	7050	9370	5050	7210	7110.77	10.72	0	-4133	7430	7320	7220	7110	7010	7270	7060	119	2160	500	5190	10	1	23779604	1679	7.24	0.40	12	0.34	975.00	17831.00	10210	20230214	-30.85	7010	20231020	0.71	10210	-30.85	20230214	7010	0.71	20231020	10210	-30.85	20230214	7010	0.71	20231020	0.83	N	136490	500	118 억		2548866	N	N	7	N	00	N
132	20231108	140744	57	100.00	KOSPI		음식료품	N	N	N	N		N	7110	-100	5	-1.39	345884050	48515	107.62	7220	7240	7070	9370	5050	7210	7129.42	10.72	0	-4219	7430	7320	7220	7110	7010	7270	7060	119	2160	500	5190	10	1	23779604	1691	7.29	0.40	12	0.20	975.00	17831.00	10210	20230214	-30.36	7010	20231020	1.43	10210	-30.36	20230214	7010	1.43	20231020	10210	-30.36	20230214	7010	1.43	20231020	0.83	N	136490	500	118 억		2548866	N	N	7	N	00	N
133	20231108	130742	57	100.00	KOSPI		음식료품	N	N	N	N		N	7100	-110	5	-1.53	255229090	35761	79.33	7220	7240	7070	9370	5050	7210	7137.08	10.72	0	-4150	7430	7320	7220	7110	7010	7270	7060	119	2160	500	5190	10	1	23779604	1688	7.28	0.40	12	0.15	975.00	17831.00	10210	20230214	-30.46	7010	20231020	1.28	10210	-30.46	20230214	7010	1.28	20231020	10210	-30.46	20230214	7010	1.28	20231020	0.83	N	136490	500	118 억		2548866	N	N	7	N	00	N
134	20231108	120737	57	100.00	KOSPI		음식료품	N	N	N	N		N	7130	-80	5	-1.11	130069100	18130	40.22	7220	7240	7130	9370	5050	7210	7174.25	10.72	0	-3775	7430	7320	7220	7110	7010	7270	7060	119	2160	500	5190	10	1	23779604	1695	7.31	0.40	12	0.08	975.00	17831.00	10210	20230214	-30.17	7010	20231020	1.71	10210	-30.17	20230214	7010	1.71	20231020	10210	-30.17	20230214	7010	1.71	20231020	0.83	N	136490	500	118 억		2548866	N	N	7	N	00	N
135	20231108	110744	57	100.00	KOSPI		음식료품	N	N	N	N		N	7150	-60	5	-0.83	96324290	13409	29.75	7220	7240	7140	9370	5050	7210	7183.56	10.72	0	-1789	7430	7320	7220	7110	7010	7270	7060	119	2160	500	5190	10	1	23779604	1700	7.33	0.40	12	0.06	975.00	17831.00	10210	20230214	-29.97	7010	20231020	2.00	10210	-29.97	20230214	7010	2.00	20231020	10210	-29.97	20230214	7010	2.00	20231020	0.83	N	136490	500	118 억		2548866	N	N	7	N	00	N
136	20231108	100744	57	100.00	KOSPI		음식료품	N	N	N	N		N	7170	-40	5	-0.55	73006070	10151	22.52	7220	7240	7160	9370	5050	7210	7192.01	10.72	0	82	7430	7320	7220	7110	7010	7270	7060	119	2160	500	5190	10	1	23779604	1705	7.35	0.40	12	0.04	975.00	17831.00	10210	20230214	-29.77	7010	20231020	2.28	10210	-29.77	20230214	7010	2.28	20231020	10210	-29.77	20230214	7010	2.28	20231020	0.83	N	136490	500	118 억		2548866	N	N	7	N	00	N
137	20231108	090740	57	100.00	KOSPI		음식료품	N	N	N	N		N	7210	0	3	0.00	3367930	467	1.04	7220	7220	7200	9370	5050	7210	7211.84	10.72	0	185	7430	7320	7220	7110	7010	7270	7060	119	2160	500	5190	10	1	23779604	1715	7.39	0.40	12	0.00	975.00	17831.00	10210	20230214	-29.38	7010	20231020	2.85	10210	-29.38	20230214	7010	2.85	20231020	10210	-29.38	20230214	7010	2.85	20231020	0.83	N	136490	500	118 억		2548866	N	N	7	N	00	N
138	20231107	160743	57	100.00	KOSPI		음식료품	N	N	N	N		N	7210	-150	5	-2.04	324151940	45029	20.38	7330	7330	7120	9560	5160	7360	7198.74	10.77	0	-5671	7713	7536	7353	7176	6993	7445	7085	119	2200	500	5290	10	1	23779604	1715	7.39	0.40	12	0.19	975.00	17831.00	10210	20230214	-29.38	7010	20231020	2.85	10210	-29.38	20230214	7010	2.85	20231020	10210	-29.38	20230214	7010	2.85	20231020	0.80	N	136490	500	118 억		2561444	N	N	7	N	00	N
139	20231107	150744	57	100.00	KOSPI		음식료품	N	N	N	N		N	7200	-160	5	-2.17	307756430	42755	19.35	7330	7330	7120	9560	5160	7360	7198.14	10.77	0	-5222	7713	7536	7353	7176	6993	7445	7085	119	2200	500	5290	10	1	23779604	1712	7.38	0.40	12	0.18	975.00	17831.00	10210	20230214	-29.48	7010	20231020	2.71	10210	-29.48	20230214	7010	2.71	20231020	10210	-29.48	20230214	7010	2.71	20231020	0.80	N	136490	500	118 억		2561444	N	N	3	N	00	N
140	20231107	140748	57	100.00	KOSPI		음식료품	N	N	N	N		N	7180	-180	5	-2.45	253801840	35225	15.94	7330	7330	7120	9560	5160	7360	7205.16	10.77	0	-6249	7713	7536	7353	7176	6993	7445	7085	119	2200	500	5290	10	1	23779604	1707	7.36	0.40	12	0.15	975.00	17831.00	10210	20230214	-29.68	7010	20231020	2.43	10210	-29.68	20230214	7010	2.43	20231020	10210	-29.68	20230214	7010	2.43	20231020	0.80	N	136490	500	118 억		2561444	N	N	3	N	00	N
141	20231107	130746	57	100.00	KOSPI		음식료품	N	N	N	N		N	7160	-200	5	-2.72	249224700	34587	15.66	7330	7330	7120	9560	5160	7360	7205.73	10.77	0	-6245	7713	7536	7353	7176	6993	7445	7085	119	2200	500	5290	10	1	23779604	1703	7.34	0.40	12	0.15	975.00	17831.00	10210	20230214	-29.87	7010	20231020	2.14	10210	-29.87	20230214	7010	2.14	20231020	10210	-29.87	20230214	7010	2.14	20231020	0.80	N	136490	500	118 억		2561444	N	N	3	N	00	N
142	20231107	120741	57	100.00	KOSPI		음식료품	N	N	N	N		N	7180	-180	5	-2.45	160741320	22214	10.06	7330	7330	7170	9560	5160	7360	7236.04	10.77	0	-3247	7713	7536	7353	7176	6993	7445	7085	119	2200	500	5290	10	1	23779604	1707	7.36	0.40	12	0.09	975.00	17831.00	10210	20230214	-29.68	7010	20231020	2.43	10210	-29.68	20230214	7010	2.43	20231020	10210	-29.68	20230214	7010	2.43	20231020	0.80	N	136490	500	118 억		2561444	N	N	3	N	00	N
143	20231107	110742	57	100.00	KOSPI		음식료품	N	N	N	N		N	7250	-110	5	-1.49	103432730	14273	6.46	7330	7330	7170	9560	5160	7360	7246.74	10.77	0	3831	7713	7536	7353	7176	6993	7445	7085	119	2200	500	5290	10	1	23779604	1724	7.44	0.41	12	0.06	975.00	17831.00	10210	20230214	-28.99	7010	20231020	3.42	10210	-28.99	20230214	7010	3.42	20231020	10210	-28.99	20230214	7010	3.42	20231020	0.80	N	136490	500	118 억		2561444	N	N	3	N	00	N
144	20231107	100751	57	100.00	KOSPI		음식료품	N	N	N	N		N	7240	-120	5	-1.63	93939590	12964	5.87	7330	7330	7170	9560	5160	7360	7246.19	10.77	0	4315	7713	7536	7353	7176	6993	7445	7085	119	2200	500	5290	10	1	23779604	1722	7.43	0.41	12	0.05	975.00	17831.00	10210	20230214	-29.09	7010	20231020	3.28	10210	-29.09	20230214	7010	3.28	20231020	10210	-29.09	20230214	7010	3.28	20231020	0.80	N	136490	500	118 억		2561444	N	N	3	N	00	N
145	20231107	090732	57	100.00	KOSPI		음식료품	N	N	N	N		N	7210	-150	5	-2.04	25677540	3545	1.60	7330	7330	7170	9560	5160	7360	7243.31	10.77	0	-918	7713	7536	7353	7176	6993	7445	7085	119	2200	500	5290	10	1	23779604	1715	7.39	0.40	12	0.01	975.00	17831.00	10210	20230214	-29.38	7010	20231020	2.85	10210	-29.38	20230214	7010	2.85	20231020	10210	-29.38	20230214	7010	2.85	20231020	0.80	N	136490	500	118 억		2561444	N	N	3	N	00	N
146	20231106	160724	57	100.00	KOSPI		음식료품	N	N	N	N		N	7360	-70	5	-0.94	1619188810	220595	694.22	7410	7530	7170	9650	5210	7430	7340.06	10.88	0	-5159	7510	7470	7390	7350	7270	7490	7370	119	2220	500	5340	10	1	23779604	1750	7.55	0.41	12	0.93	975.00	17831.00	10210	20230214	-27.91	7010	20231020	4.99	10210	-27.91	20230214	7010	4.99	20231020	10210	-27.91	20230214	7010	4.99	20231020	0.77	N	136490	500	118 억		2588383	N	N	3	N	00	N
147	20231106	150729	57	100.00	KOSPI		음식료품	N	N	N	N		N	7300	-130	5	-1.75	1550102720	211176	664.58	7410	7530	7170	9650	5210	7430	7340.32	10.88	0	-3732	7510	7470	7390	7350	7270	7490	7370	119	2220	500	5340	10	1	23779604	1736	7.49	0.41	12	0.89	975.00	17831.00	10210	20230214	-28.50	7010	20231020	4.14	10210	-28.50	20230214	7010	4.14	20231020	10210	-28.50	20230214	7010	4.14	20231020	0.77	N	136490	500	118 억		2588383	N	N	13	N	00	N
148	20231106	140726	57	100.00	KOSPI		음식료품	N	N	N	N		N	7300	-130	5	-1.75	1472464810	200514	631.02	7410	7530	7170	9650	5210	7430	7343.43	10.88	0	-3955	7510	7470	7390	7350	7270	7490	7370	119	2220	500	5340	10	1	23779604	1736	7.49	0.41	12	0.84	975.00	17831.00	10210	20230214	-28.50	7010	20231020	4.14	10210	-28.50	20230214	7010	4.14	20231020	10210	-28.50	20230214	7010	4.14	20231020	0.77	N	136490	500	118 억		2588383	N	N	13	N	00	N
149	20231106	130733	57	100.00	KOSPI		음식료품	N	N	N	N		N	7260	-170	5	-2.29	1391506060	189411	596.08	7410	7530	7170	9650	5210	7430	7346.47	10.88	0	-4341	7510	7470	7390	7350	7270	7490	7370	119	2220	500	5340	10	1	23779604	1726	7.45	0.41	12	0.80	975.00	17831.00	10210	20230214	-28.89	7010	20231020	3.57	10210	-28.89	20230214	7010	3.57	20231020	10210	-28.89	20230214	7010	3.57	20231020	0.77	N	136490	500	118 억		2588383	N	N	13	N	00	N
150	20231106	120731	57	100.00	KOSPI		음식료품	N	N	N	N		N	7280	-150	5	-2.02	974405450	131637	414.27	7410	7530	7270	9650	5210	7430	7402.21	10.88	0	-1196	7510	7470	7390	7350	7270	7490	7370	119	2220	500	5340	10	1	23779604	1731	7.47	0.41	12	0.55	975.00	17831.00	10210	20230214	-28.70	7010	20231020	3.85	10210	-28.70	20230214	7010	3.85	20231020	10210	-28.70	20230214	7010	3.85	20231020	0.77	N	136490	500	118 억		2588383	N	N	13	N	00	N
151	20231106	110729	57	100.00	KOSPI		음식료품	N	N	N	N		N	7500	70	2	0.94	197296540	26351	82.93	7410	7530	7410	9650	5210	7430	7487.36	10.88	0	3281	7510	7470	7390	7350	7270	7490	7370	119	2220	500	5340	10	1	23779604	1783	7.69	0.42	12	0.11	975.00	17831.00	10210	20230214	-26.54	7010	20231020	6.99	10210	-26.54	20230214	7010	6.99	20231020	10210	-26.54	20230214	7010	6.99	20231020	0.77	N	136490	500	118 억		2588383	N	N	13	N	00	N
152	20231106	100707	57	100.00	KOSPI		음식료품	N	N	N	N		N	7520	90	2	1.21	168375160	22504	70.82	7410	7530	7410	9650	5210	7430	7482.12	10.88	0	2927	7510	7470	7390	7350	7270	7490	7370	119	2220	500	5340	10	1	23779604	1788	7.71	0.42	12	0.09	975.00	17831.00	10210	20230214	-26.35	7010	20231020	7.28	10210	-26.35	20230214	7010	7.28	20231020	10210	-26.35	20230214	7010	7.28	20231020	0.77	N	136490	500	118 억		2588383	N	N	13	N	00	N
153	20231106	090729	57	100.00	KOSPI		음식료품	N	N	N	N		N	7470	40	2	0.54	7365710	988	3.11	7410	7490	7410	9650	5210	7430	7456.46	10.88	0	239	7510	7470	7390	7350	7270	7490	7370	119	2220	500	5340	10	1	23779604	1776	7.66	0.42	12	0.00	975.00	17831.00	10210	20230214	-26.84	7010	20231020	6.56	10210	-26.84	20230214	7010	6.56	20231020	10210	-26.84	20230214	7010	6.56	20231020	0.77	N	136490	500	118 억		2588383	N	N	13	N	00	N
154	20231103	160721	57	100.00	KOSPI		음식료품	N	N	N	N		N	7430	80	2	1.09	224372570	30419	50.30	7360	7430	7310	9550	5150	7350	7376.07	10.88	0	10370	7576	7462	7336	7222	7096	7520	7280	119	2200	500	5290	10	1	23779604	1767	7.62	0.42	12	0.13	975.00	17831.00	10210	20230214	-27.23	7010	20231020	5.99	10210	-27.23	20230214	7010	5.99	20231020	10210	-27.23	20230214	7010	5.99	20231020	0.78	N	136490	500	118 억		2588097	N	N	13	N	00	N
155	20231103	150718	57	100.00	KOSPI		음식료품	N	N	N	N		N	7430	80	2	1.09	218004570	29561	48.88	7360	7430	7310	9550	5150	7350	7374.74	10.88	0	10122	7576	7462	7336	7222	7096	7520	7280	119	2200	500	5290	10	1	23779604	1767	7.62	0.42	12	0.12	975.00	17831.00	10210	20230214	-27.23	7010	20231020	5.99	10210	-27.23	20230214	7010	5.99	20231020	10210	-27.23	20230214	7010	5.99	20231020	0.78	N	136490	500	118 억		2588097	N	N	1532	N	00	N
156	20231103	140717	57	100.00	KOSPI		음식료품	N	N	N	N		N	7390	40	2	0.54	133043860	18075	29.89	7360	7400	7310	9550	5150	7350	7360.66	10.88	0	3315	7576	7462	7336	7222	7096	7520	7280	119	2200	500	5290	10	1	23779604	1757	7.58	0.41	12	0.08	975.00	17831.00	10210	20230214	-27.62	7010	20231020	5.42	10210	-27.62	20230214	7010	5.42	20231020	10210	-27.62	20230214	7010	5.42	20231020	0.78	N	136490	500	118 억		2588097	N	N	1532	N	00	N
157	20231103	130718	57	100.00	KOSPI		음식료품	N	N	N	N		N	7390	40	2	0.54	116449860	15827	26.17	7360	7400	7310	9550	5150	7350	7357.67	10.88	0	2207	7576	7462	7336	7222	7096	7520	7280	119	2200	500	5290	10	1	23779604	1757	7.58	0.41	12	0.07	975.00	17831.00	10210	20230214	-27.62	7010	20231020	5.42	10210	-27.62	20230214	7010	5.42	20231020	10210	-27.62	20230214	7010	5.42	20231020	0.78	N	136490	500	118 억		2588097	N	N	1532	N	00	N
158	20231103	120717	57	100.00	KOSPI		음식료품	N	N	N	N		N	7390	40	2	0.54	104491190	14207	23.49	7360	7400	7310	9550	5150	7350	7354.91	10.88	0	1290	7576	7462	7336	7222	7096	7520	7280	119	2200	500	5290	10	1	23779604	1757	7.58	0.41	12	0.06	975.00	17831.00	10210	20230214	-27.62	7010	20231020	5.42	10210	-27.62	20230214	7010	5.42	20231020	10210	-27.62	20230214	7010	5.42	20231020	0.78	N	136490	500	118 억		2588097	N	N	1532	N	00	N
159	20231103	110724	57	100.00	KOSPI		음식료품	N	N	N	N		N	7360	10	2	0.14	70993500	9660	15.97	7360	7400	7310	9550	5150	7350	7349.22	10.88	0	-742	7576	7462	7336	7222	7096	7520	7280	119	2200	500	5290	10	1	23779604	1750	7.55	0.41	12	0.04	975.00	17831.00	10210	20230214	-27.91	7010	20231020	4.99	10210	-27.91	20230214	7010	4.99	20231020	10210	-27.91	20230214	7010	4.99	20231020	0.78	N	136490	500	118 억		2588097	N	N	1532	N	00	N
160	20231103	100709	57	100.00	KOSPI		음식료품	N	N	N	N		N	7380	30	2	0.41	13161420	1787	2.95	7360	7400	7330	9550	5150	7350	7365.09	10.88	0	-672	7576	7462	7336	7222	7096	7520	7280	119	2200	500	5290	10	1	23779604	1755	7.57	0.41	12	0.01	975.00	17831.00	10210	20230214	-27.72	7010	20231020	5.28	10210	-27.72	20230214	7010	5.28	20231020	10210	-27.72	20230214	7010	5.28	20231020	0.78	N	136490	500	118 억		2588097	N	N	1532	N	00	N
161	20231103	090712	57	100.00	KOSPI		음식료품	N	N	N	N		N	7370	20	2	0.27	4392260	596	0.99	7360	7370	7360	9550	5150	7350	7369.56	10.88	0	-466	7576	7462	7336	7222	7096	7520	7280	119	2200	500	5290	10	1	23779604	1753	7.56	0.41	12	0.00	975.00	17831.00	10210	20230214	-27.82	7010	20231020	5.14	10210	-27.82	20230214	7010	5.14	20231020	10210	-27.82	20230214	7010	5.14	20231020	0.78	N	136490	500	118 억		2588097	N	N	1532	N	00	N
162	20231102	160712	57	100.00	KOSPI		음식료품	N	N	N	N		N	7350	140	2	1.94	444240460	60338	272.28	7210	7450	7210	9370	5050	7210	7362.53	10.90	0	7686	7323	7266	7203	7146	7083	7295	7175	119	2160	500	5190	10	1	23779604	1748	7.54	0.41	12	0.25	975.00	17831.00	10210	20230214	-28.01	7010	20231020	4.85	10210	-28.01	20230214	7010	4.85	20231020	10210	-28.01	20230214	7010	4.85	20231020	0.77	N	136490	500	118 억		2592275	N	N	1532	N	00	N
163	20231102	150721	57	100.00	KOSPI		음식료품	N	N	N	N		N	7350	140	2	1.94	396481920	53847	242.99	7210	7450	7210	9370	5050	7210	7363.12	10.90	0	6210	7323	7266	7203	7146	7083	7295	7175	119	2160	500	5190	10	1	23779604	1748	7.54	0.41	12	0.23	975.00	17831.00	10210	20230214	-28.01	7010	20231020	4.85	10210	-28.01	20230214	7010	4.85	20231020	10210	-28.01	20230214	7010	4.85	20231020	0.77	N	136490	500	118 억		2592275	N	N	0	N	00	N
164	20231102	140708	57	100.00	KOSPI		음식료품	N	N	N	N		N	7340	130	2	1.80	348466910	47322	213.55	7210	7450	7210	9370	5050	7210	7363.74	10.90	0	7048	7323	7266	7203	7146	7083	7295	7175	119	2160	500	5190	10	1	23779604	1745	7.53	0.41	12	0.20	975.00	17831.00	10210	20230214	-28.11	7010	20231020	4.71	10210	-28.11	20230214	7010	4.71	20231020	10210	-28.11	20230214	7010	4.71	20231020	0.77	N	136490	500	118 억		2592275	N	N	0	N	00	N
165	20231102	130714	57	100.00	KOSPI		음식료품	N	N	N	N		N	7350	140	2	1.94	326962030	44396	200.34	7210	7450	7210	9370	5050	7210	7364.67	10.90	0	6636	7323	7266	7203	7146	7083	7295	7175	119	2160	500	5190	10	1	23779604	1748	7.54	0.41	12	0.19	975.00	17831.00	10210	20230214	-28.01	7010	20231020	4.85	10210	-28.01	20230214	7010	4.85	20231020	10210	-28.01	20230214	7010	4.85	20231020	0.77	N	136490	500	118 억		2592275	N	N	0	N	00	N
166	20231102	120710	57	100.00	KOSPI		음식료품	N	N	N	N		N	7380	170	2	2.36	255011340	34561	155.96	7210	7450	7210	9370	5050	7210	7378.59	10.90	0	5671	7323	7266	7203	7146	7083	7295	7175	119	2160	500	5190	10	1	23779604	1755	7.57	0.41	12	0.15	975.00	17831.00	10210	20230214	-27.72	7010	20231020	5.28	10210	-27.72	20230214	7010	5.28	20231020	10210	-27.72	20230214	7010	5.28	20231020	0.77	N	136490	500	118 억		2592275	N	N	0	N	00	N
167	20231102	110709	57	100.00	KOSPI		음식료품	N	N	N	N		N	7410	200	2	2.77	190832420	25844	116.62	7210	7450	7210	9370	5050	7210	7384.01	10.90	0	5800	7323	7266	7203	7146	7083	7295	7175	119	2160	500	5190	10	1	23779604	1762	7.60	0.42	12	0.11	975.00	17831.00	10210	20230214	-27.42	7010	20231020	5.71	10210	-27.42	20230214	7010	5.71	20231020	10210	-27.42	20230214	7010	5.71	20231020	0.77	N	136490	500	118 억		2592275	N	N	0	N	00	N
168	20231102	100711	57	100.00	KOSPI		음식료품	N	N	N	N		N	7400	190	2	2.64	93508780	12733	57.46	7210	7400	7210	9370	5050	7210	7343.81	10.90	0	1116	7323	7266	7203	7146	7083	7295	7175	119	2160	500	5190	10	1	23779604	1760	7.59	0.42	12	0.05	975.00	17831.00	10210	20230214	-27.52	7010	20231020	5.56	10210	-27.52	20230214	7010	5.56	20231020	10210	-27.52	20230214	7010	5.56	20231020	0.77	N	136490	500	118 억		2592275	N	N	0	N	00	N
169	20231102	090716	57	100.00	KOSPI		음식료품	N	N	N	N		N	7280	70	2	0.97	17816580	2454	11.07	7210	7290	7210	9370	5050	7210	7260.22	10.90	0	233	7323	7266	7203	7146	7083	7295	7175	119	2160	500	5190	10	1	23779604	1731	7.47	0.41	12	0.01	975.00	17831.00	10210	20230214	-28.70	7010	20231020	3.85	10210	-28.70	20230214	7010	3.85	20231020	10210	-28.70	20230214	7010	3.85	20231020	0.77	N	136490	500	118 억		2592275	N	N	0	N	00	N
170	20231101	160708	57	100.00	KOSPI		음식료품	N	N	N	N		N	7210	70	2	0.98	159642820	22159	89.95	7140	7260	7140	9280	5000	7140	7204.41	10.90	0	6439	7393	7266	7183	7056	6973	7225	7015	119	2140	500	5140	10	1	23779604	1715	7.39	0.40	12	0.09	975.00	17831.00	10210	20230214	-29.38	7010	20231020	2.85	10210	-29.38	20230214	7010	2.85	20231020	10210	-29.38	20230214	7010	2.85	20231020	0.78	N	136490	500	118 억		2591808	N	N	30	N	00	N
171	20231101	150708	57	100.00	KOSPI		음식료품	N	N	N	N		N	7220	80	2	1.12	155265500	21552	87.49	7140	7260	7140	9280	5000	7140	7204.23	10.90	0	6139	7393	7266	7183	7056	6973	7225	7015	119	2140	500	5140	10	1	23779604	1717	7.41	0.40	12	0.09	975.00	17831.00	10210	20230214	-29.29	7010	20231020	3.00	10210	-29.29	20230214	7010	3.00	20231020	10210	-29.29	20230214	7010	3.00	20231020	0.78	N	136490	500	118 억		2591808	N	N	30	N	00	N
172	20231101	140702	57	100.00	KOSPI		음식료품	N	N	N	N		N	7210	70	2	0.98	148055530	20552	83.43	7140	7260	7140	9280	5000	7140	7203.95	10.90	0	5684	7393	7266	7183	7056	6973	7225	7015	119	2140	500	5140	10	1	23779604	1715	7.39	0.40	12	0.09	975.00	17831.00	10210	20230214	-29.38	7010	20231020	2.85	10210	-29.38	20230214	7010	2.85	20231020	10210	-29.38	20230214	7010	2.85	20231020	0.78	N	136490	500	118 억		2591808	N	N	30	N	00	N
173	20231101	130708	57	100.00	KOSPI		음식료품	N	N	N	N		N	7200	60	2	0.84	140156110	19455	78.98	7140	7260	7140	9280	5000	7140	7204.12	10.90	0	5052	7393	7266	7183	7056	6973	7225	7015	119	2140	500	5140	10	1	23779604	1712	7.38	0.40	12	0.08	975.00	17831.00	10210	20230214	-29.48	7010	20231020	2.71	10210	-29.48	20230214	7010	2.71	20231020	10210	-29.48	20230214	7010	2.71	20231020	0.78	N	136490	500	118 억		2591808	N	N	30	N	00	N
174	20231101	120724	57	100.00	KOSPI		음식료품	N	N	N	N		N	7170	30	2	0.42	88766730	12316	50.00	7140	7260	7140	9280	5000	7140	7207.43	10.90	0	2834	7393	7266	7183	7056	6973	7225	7015	119	2140	500	5140	10	1	23779604	1705	7.35	0.40	12	0.05	975.00	17831.00	10210	20230214	-29.77	7010	20231020	2.28	10210	-29.77	20230214	7010	2.28	20231020	10210	-29.77	20230214	7010	2.28	20231020	0.78	N	136490	500	118 억		2591808	N	N	30	N	00	N
175	20231101	110728	57	100.00	KOSPI		음식료품	N	N	N	N		N	7160	20	2	0.28	70499390	9777	39.69	7140	7260	7140	9280	5000	7140	7210.74	10.90	0	1895	7393	7266	7183	7056	6973	7225	7015	119	2140	500	5140	10	1	23779604	1703	7.34	0.40	12	0.04	975.00	17831.00	10210	20230214	-29.87	7010	20231020	2.14	10210	-29.87	20230214	7010	2.14	20231020	10210	-29.87	20230214	7010	2.14	20231020	0.78	N	136490	500	118 억		2591808	N	N	30	N	00	N
176	20231101	100719	57	100.00	KOSPI		음식료품	N	N	N	N		N	7230	90	2	1.26	31388560	4335	17.60	7140	7260	7140	9280	5000	7140	7240.73	10.90	0	-722	7393	7266	7183	7056	6973	7225	7015	119	2140	500	5140	10	1	23779604	1719	7.42	0.41	12	0.02	975.00	17831.00	10210	20230214	-29.19	7010	20231020	3.14	10210	-29.19	20230214	7010	3.14	20231020	10210	-29.19	20230214	7010	3.14	20231020	0.78	N	136490	500	118 억		2591808	N	N	30	N	00	N
177	20231101	090719	57	100.00	KOSPI		음식료품	N	N	N	N		N	7200	60	2	0.84	1728590	241	0.98	7140	7200	7140	9280	5000	7140	7172.57	10.90	0	-13	7393	7266	7183	7056	6973	7225	7015	119	2140	500	5140	10	1	23779604	1712	7.38	0.40	12	0.00	975.00	17831.00	10210	20230214	-29.48	7010	20231020	2.71	10210	-29.48	20230214	7010	2.71	20231020	10210	-29.48	20230214	7010	2.71	20231020	0.78	N	136490	500	118 억		2591808	N	N	30	N	00	N