KissMeData/011150/price/prices-20231101.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

74 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20231130	160301	57	100.00	KOSPI	음식료품	N	N	N	N		N	2855	45	2	1.60	213304495	75217	57.54	2800	2865	2795	3650	1970	2810	2835.78	1.09	-27047	2870	2840	2810	2780	2750	2825	2765	180	840	500	1850	5	1	35930773	1026	13.93	1.36	12	0.21	205.00	2095.00	4370	20230615	-34.67	2490	20231020	14.66	4370	-34.67	20230615	2490	14.66	20231020	4370	-34.67	20230615	2490	14.66	20231020	4.97	N	011150	500	179 억	391068	N	N	0	N	N
3	20231130	150301	57	100.00	KOSPI	음식료품	N	N	N	N		N	2850	40	2	1.42	203303930	71710	54.86	2800	2865	2795	3650	1970	2810	2835.08	1.09	-27157	2870	2840	2810	2780	2750	2825	2765	180	840	500	1850	5	1	35930773	1024	13.90	1.36	12	0.20	205.00	2095.00	4370	20230615	-34.78	2490	20231020	14.46	4370	-34.78	20230615	2490	14.46	20231020	4370	-34.78	20230615	2490	14.46	20231020	4.97	N	011150	500	179 억	391068	N	N	0	N	N
4	20231130	140300	57	100.00	KOSPI	음식료품	N	N	N	N		N	2840	30	2	1.07	123934445	43880	33.57	2800	2845	2795	3650	1970	2810	2824.39	1.09	-14018	2870	2840	2810	2780	2750	2825	2765	180	840	500	1850	5	1	35930773	1020	13.85	1.36	12	0.12	205.00	2095.00	4370	20230615	-35.01	2490	20231020	14.06	4370	-35.01	20230615	2490	14.06	20231020	4370	-35.01	20230615	2490	14.06	20231020	4.97	N	011150	500	179 억	391068	N	N	0	N	N
5	20231130	130259	57	100.00	KOSPI	음식료품	N	N	N	N		N	2825	15	2	0.53	92096745	32660	24.98	2800	2845	2795	3650	1970	2810	2819.86	1.09	-9697	2870	2840	2810	2780	2750	2825	2765	180	840	500	1850	5	1	35930773	1015	13.78	1.35	12	0.09	205.00	2095.00	4370	20230615	-35.35	2490	20231020	13.45	4370	-35.35	20230615	2490	13.45	20231020	4370	-35.35	20230615	2490	13.45	20231020	4.97	N	011150	500	179 억	391068	N	N	0	N	N
6	20231130	120304	57	100.00	KOSPI	음식료품	N	N	N	N		N	2835	25	2	0.89	62480395	22174	16.96	2800	2845	2795	3650	1970	2810	2817.73	1.09	-3647	2870	2840	2810	2780	2750	2825	2765	180	840	500	1850	5	1	35930773	1019	13.83	1.35	12	0.06	205.00	2095.00	4370	20230615	-35.13	2490	20231020	13.86	4370	-35.13	20230615	2490	13.86	20231020	4370	-35.13	20230615	2490	13.86	20231020	4.97	N	011150	500	179 억	391068	N	N	0	N	N
7	20231130	110302	57	100.00	KOSPI	음식료품	N	N	N	N		N	2835	25	2	0.89	44976075	15988	12.23	2800	2845	2795	3650	1970	2810	2813.11	1.09	-972	2870	2840	2810	2780	2750	2825	2765	180	840	500	1850	5	1	35930773	1019	13.83	1.35	12	0.04	205.00	2095.00	4370	20230615	-35.13	2490	20231020	13.86	4370	-35.13	20230615	2490	13.86	20231020	4370	-35.13	20230615	2490	13.86	20231020	4.97	N	011150	500	179 억	391068	N	N	0	N	N
8	20231130	100259	57	100.00	KOSPI	음식료품	N	N	N	N		N	2810	0	3	0.00	24309940	8664	6.63	2800	2825	2795	3650	1970	2810	2805.86	1.09	-225	2870	2840	2810	2780	2750	2825	2765	180	840	500	1850	5	1	35930773	1010	13.71	1.34	12	0.02	205.00	2095.00	4370	20230615	-35.70	2490	20231020	12.85	4370	-35.70	20230615	2490	12.85	20231020	4370	-35.70	20230615	2490	12.85	20231020	4.97	N	011150	500	179 억	391068	N	N	0	N	N
9	20231130	090301	57	100.00	KOSPI	음식료품	N	N	N	N		N	2810	0	3	0.00	3755505	1343	1.03	2800	2810	2795	3650	1970	2810	2796.36	1.09	917	2870	2840	2810	2780	2750	2825	2765	180	840	500	1850	5	1	35930773	1010	13.71	1.34	12	0.00	205.00	2095.00	4370	20230615	-35.70	2490	20231020	12.85	4370	-35.70	20230615	2490	12.85	20231020	4370	-35.70	20230615	2490	12.85	20231020	4.97	N	011150	500	179 억	391068	N	N	0	N	N
10	20231129	160259	57	100.00	KOSPI	음식료품	N	N	N	N		N	2810	-35	5	-1.23	364155990	129463	48.45	2815	2840	2780	3695	1995	2845	2812.82	1.17	-27679	2991	2917	2836	2762	2681	2955	2800	180	850	500	1870	5	1	35930773	1010	13.71	1.34	12	0.36	205.00	2095.00	4370	20230615	-35.70	2490	20231020	12.85	4370	-35.70	20230615	2490	12.85	20231020	4370	-35.70	20230615	2490	12.85	20231020	4.97	N	011150	500	179 억	419567	N	N	0	N	N
11	20231129	150301	57	100.00	KOSPI	음식료품	N	N	N	N		N	2815	-30	5	-1.05	328992305	116954	43.77	2815	2840	2780	3695	1995	2845	2813.00	1.17	-26901	2991	2917	2836	2762	2681	2955	2800	180	850	500	1870	5	1	35930773	1011	13.73	1.34	12	0.33	205.00	2095.00	4370	20230615	-35.58	2490	20231020	13.05	4370	-35.58	20230615	2490	13.05	20231020	4370	-35.58	20230615	2490	13.05	20231020	4.97	N	011150	500	179 억	419567	N	N	0	N	N
12	20231129	140300	57	100.00	KOSPI	음식료품	N	N	N	N		N	2825	-20	5	-0.70	276746515	98392	36.82	2815	2840	2780	3695	1995	2845	2812.69	1.17	-14999	2991	2917	2836	2762	2681	2955	2800	180	850	500	1870	5	1	35930773	1015	13.78	1.35	12	0.27	205.00	2095.00	4370	20230615	-35.35	2490	20231020	13.45	4370	-35.35	20230615	2490	13.45	20231020	4370	-35.35	20230615	2490	13.45	20231020	4.97	N	011150	500	179 억	419567	N	N	0	N	N
13	20231129	130302	57	100.00	KOSPI	음식료품	N	N	N	N		N	2820	-25	5	-0.88	223237935	79419	29.72	2815	2840	2780	3695	1995	2845	2810.88	1.17	15	2991	2917	2836	2762	2681	2955	2800	180	850	500	1870	5	1	35930773	1013	13.76	1.35	12	0.22	205.00	2095.00	4370	20230615	-35.47	2490	20231020	13.25	4370	-35.47	20230615	2490	13.25	20231020	4370	-35.47	20230615	2490	13.25	20231020	4.97	N	011150	500	179 억	419567	N	N	0	N	N
14	20231129	120301	57	100.00	KOSPI	음식료품	N	N	N	N		N	2815	-30	5	-1.05	180431755	64240	24.04	2815	2840	2780	3695	1995	2845	2808.71	1.17	912	2991	2917	2836	2762	2681	2955	2800	180	850	500	1870	5	1	35930773	1011	13.73	1.34	12	0.18	205.00	2095.00	4370	20230615	-35.58	2490	20231020	13.05	4370	-35.58	20230615	2490	13.05	20231020	4370	-35.58	20230615	2490	13.05	20231020	4.97	N	011150	500	179 억	419567	N	N	0	N	N
15	20231129	110259	57	100.00	KOSPI	음식료품	N	N	N	N		N	2810	-35	5	-1.23	163677675	58276	21.81	2815	2840	2780	3695	1995	2845	2808.66	1.17	1484	2991	2917	2836	2762	2681	2955	2800	180	850	500	1870	5	1	35930773	1010	13.71	1.34	12	0.16	205.00	2095.00	4370	20230615	-35.70	2490	20231020	12.85	4370	-35.70	20230615	2490	12.85	20231020	4370	-35.70	20230615	2490	12.85	20231020	4.97	N	011150	500	179 억	419567	N	N	0	N	N
16	20231129	100259	57	100.00	KOSPI	음식료품	N	N	N	N		N	2810	-35	5	-1.23	145310380	51728	19.36	2815	2840	2780	3695	1995	2845	2809.12	1.17	1870	2991	2917	2836	2762	2681	2955	2800	180	850	500	1870	5	1	35930773	1010	13.71	1.34	12	0.14	205.00	2095.00	4370	20230615	-35.70	2490	20231020	12.85	4370	-35.70	20230615	2490	12.85	20231020	4370	-35.70	20230615	2490	12.85	20231020	4.97	N	011150	500	179 억	419567	N	N	0	N	N
17	20231129	090259	57	100.00	KOSPI	음식료품	N	N	N	N		N	2825	-20	5	-0.70	19837735	7048	2.64	2815	2830	2810	3695	1995	2845	2814.62	1.17	1812	2991	2917	2836	2762	2681	2955	2800	180	850	500	1870	5	1	35930773	1015	13.78	1.35	12	0.02	205.00	2095.00	4370	20230615	-35.35	2490	20231020	13.45	4370	-35.35	20230615	2490	13.45	20231020	4370	-35.35	20230615	2490	13.45	20231020	4.97	N	011150	500	179 억	419567	N	N	0	N	N
18	20231128	160300	57	100.00	KOSPI	음식료품	N	N	N	N		N	2845	55	2	1.97	747271970	263508	199.49	2785	2910	2755	3625	1955	2790	2835.86	1.28	-36129	2850	2820	2805	2775	2760	2812	2767	180	835	500	1840	5	1	35930773	1022	13.88	1.36	12	0.73	205.00	2095.00	4370	20230615	-34.90	2490	20231020	14.26	4370	-34.90	20230615	2490	14.26	20231020	4370	-34.90	20230615	2490	14.26	20231020	5.08	N	011150	500	179 억	458514	N	N	0	N	N
19	20231128	150244	57	100.00	KOSPI	음식료품	N	N	N	N		N	2855	65	2	2.33	703562100	248171	187.88	2785	2910	2755	3625	1955	2790	2834.99	1.28	-33449	2850	2820	2805	2775	2760	2812	2767	180	835	500	1840	5	1	35930773	1026	13.93	1.36	12	0.69	205.00	2095.00	4370	20230615	-34.67	2490	20231020	14.66	4370	-34.67	20230615	2490	14.66	20231020	4370	-34.67	20230615	2490	14.66	20231020	5.08	N	011150	500	179 억	458514	N	N	0	N	N
20	20231128	140258	57	100.00	KOSPI	음식료품	N	N	N	N		N	2880	90	2	3.23	590981815	208942	158.18	2785	2910	2755	3625	1955	2790	2828.45	1.28	-29789	2850	2820	2805	2775	2760	2812	2767	180	835	500	1840	5	1	35930773	1035	14.05	1.37	12	0.58	205.00	2095.00	4370	20230615	-34.10	2490	20231020	15.66	4370	-34.10	20230615	2490	15.66	20231020	4370	-34.10	20230615	2490	15.66	20231020	5.08	N	011150	500	179 억	458514	N	N	0	N	N
21	20231128	130259	57	100.00	KOSPI	음식료품	N	N	N	N		N	2805	15	2	0.54	270759690	97161	73.55	2785	2820	2755	3625	1955	2790	2786.71	1.28	-4374	2850	2820	2805	2775	2760	2812	2767	180	835	500	1840	5	1	35930773	1008	13.68	1.34	12	0.27	205.00	2095.00	4370	20230615	-35.81	2490	20231020	12.65	4370	-35.81	20230615	2490	12.65	20231020	4370	-35.81	20230615	2490	12.65	20231020	5.08	N	011150	500	179 억	458514	N	N	0	N	N
22	20231128	120258	57	100.00	KOSPI	음식료품	N	N	N	N		N	2800	10	2	0.36	198164260	71297	53.97	2785	2805	2755	3625	1955	2790	2779.42	1.28	752	2850	2820	2805	2775	2760	2812	2767	180	835	500	1840	5	1	35930773	1006	13.66	1.34	12	0.20	205.00	2095.00	4370	20230615	-35.93	2490	20231020	12.45	4370	-35.93	20230615	2490	12.45	20231020	4370	-35.93	20230615	2490	12.45	20231020	5.08	N	011150	500	179 억	458514	N	N	0	N	N
23	20231128	110258	57	100.00	KOSPI	음식료품	N	N	N	N		N	2790	0	3	0.00	177843830	64020	48.47	2785	2805	2755	3625	1955	2790	2777.94	1.28	935	2850	2820	2805	2775	2760	2812	2767	180	835	500	1840	5	1	35930773	1002	13.61	1.33	12	0.18	205.00	2095.00	4370	20230615	-36.16	2490	20231020	12.05	4370	-36.16	20230615	2490	12.05	20231020	4370	-36.16	20230615	2490	12.05	20231020	5.08	N	011150	500	179 억	458514	N	N	0	N	N
24	20231128	100259	57	100.00	KOSPI	음식료품	N	N	N	N		N	2785	-5	5	-0.18	136805405	49261	37.29	2785	2805	2755	3625	1955	2790	2777.15	1.28	872	2850	2820	2805	2775	2760	2812	2767	180	835	500	1840	5	1	35930773	1001	13.59	1.33	12	0.14	205.00	2095.00	4370	20230615	-36.27	2490	20231020	11.85	4370	-36.27	20230615	2490	11.85	20231020	4370	-36.27	20230615	2490	11.85	20231020	5.08	N	011150	500	179 억	458514	N	N	0	N	N
25	20231128	090257	57	100.00	KOSPI	음식료품	N	N	N	N		N	2775	-15	5	-0.54	13002920	4691	3.55	2785	2805	2760	3625	1955	2790	2771.89	1.28	661	2850	2820	2805	2775	2760	2812	2767	180	835	500	1840	5	1	35930773	997	13.54	1.32	12	0.01	205.00	2095.00	4370	20230615	-36.50	2490	20231020	11.45	4370	-36.50	20230615	2490	11.45	20231020	4370	-36.50	20230615	2490	11.45	20231020	5.08	N	011150	500	179 억	458514	N	N	0	N	N
26	20231127	160259	57	100.00	KOSPI	음식료품	N	N	N	N		N	2790	-40	5	-1.41	367080635	131025	89.14	2820	2835	2790	3675	1985	2830	2801.62	1.22	18516	2880	2855	2830	2805	2780	2842	2792	180	845	500	1860	5	1	35930773	1002	13.61	1.33	12	0.36	205.00	2095.00	4370	20230615	-36.16	2490	20231020	12.05	4370	-36.16	20230615	2490	12.05	20231020	4370	-36.16	20230615	2490	12.05	20231020	5.09	N	011150	500	179 억	439998	N	N	0	N	N
27	20231127	150258	57	100.00	KOSPI	음식료품	N	N	N	N		N	2790	-40	5	-1.41	329485995	117553	79.98	2820	2835	2790	3675	1985	2830	2802.87	1.22	18501	2880	2855	2830	2805	2780	2842	2792	180	845	500	1860	5	1	35930773	1002	13.61	1.33	12	0.33	205.00	2095.00	4370	20230615	-36.16	2490	20231020	12.05	4370	-36.16	20230615	2490	12.05	20231020	4370	-36.16	20230615	2490	12.05	20231020	5.09	N	011150	500	179 억	439998	N	N	0	N	N
28	20231127	140259	57	100.00	KOSPI	음식료품	N	N	N	N		N	2805	-25	5	-0.88	246567475	87877	59.79	2820	2835	2790	3675	1985	2830	2805.82	1.22	10626	2880	2855	2830	2805	2780	2842	2792	180	845	500	1860	5	1	35930773	1008	13.68	1.34	12	0.24	205.00	2095.00	4370	20230615	-35.81	2490	20231020	12.65	4370	-35.81	20230615	2490	12.65	20231020	4370	-35.81	20230615	2490	12.65	20231020	5.09	N	011150	500	179 억	439998	N	N	0	N	N
29	20231127	130259	57	100.00	KOSPI	음식료품	N	N	N	N		N	2795	-35	5	-1.24	220127780	78416	53.35	2820	2835	2790	3675	1985	2830	2807.18	1.22	10187	2880	2855	2830	2805	2780	2842	2792	180	845	500	1860	5	1	35930773	1004	13.63	1.33	12	0.22	205.00	2095.00	4370	20230615	-36.04	2490	20231020	12.25	4370	-36.04	20230615	2490	12.25	20231020	4370	-36.04	20230615	2490	12.25	20231020	5.09	N	011150	500	179 억	439998	N	N	0	N	N
30	20231127	120259	57	100.00	KOSPI	음식료품	N	N	N	N		N	2805	-25	5	-0.88	187392030	66711	45.39	2820	2835	2790	3675	1985	2830	2809.01	1.22	9681	2880	2855	2830	2805	2780	2842	2792	180	845	500	1860	5	1	35930773	1008	13.68	1.34	12	0.19	205.00	2095.00	4370	20230615	-35.81	2490	20231020	12.65	4370	-35.81	20230615	2490	12.65	20231020	4370	-35.81	20230615	2490	12.65	20231020	5.09	N	011150	500	179 억	439998	N	N	0	N	N
31	20231127	110255	57	100.00	KOSPI	음식료품	N	N	N	N		N	2825	-5	5	-0.18	161541015	57529	39.14	2820	2835	2790	3675	1985	2830	2807.99	1.22	8782	2880	2855	2830	2805	2780	2842	2792	180	845	500	1860	5	1	35930773	1015	13.78	1.35	12	0.16	205.00	2095.00	4370	20230615	-35.35	2490	20231020	13.45	4370	-35.35	20230615	2490	13.45	20231020	4370	-35.35	20230615	2490	13.45	20231020	5.09	N	011150	500	179 억	439998	N	N	0	N	N
32	20231127	100255	57	100.00	KOSPI	음식료품	N	N	N	N		N	2800	-30	5	-1.06	107693085	38335	26.08	2820	2830	2790	3675	1985	2830	2809.26	1.22	7630	2880	2855	2830	2805	2780	2842	2792	180	845	500	1860	5	1	35930773	1006	13.66	1.34	12	0.11	205.00	2095.00	4370	20230615	-35.93	2490	20231020	12.45	4370	-35.93	20230615	2490	12.45	20231020	4370	-35.93	20230615	2490	12.45	20231020	5.09	N	011150	500	179 억	439998	N	N	0	N	N
33	20231127	090255	57	100.00	KOSPI	음식료품	N	N	N	N		N	2825	-5	5	-0.18	14636275	5186	3.53	2820	2825	2820	3675	1985	2830	2822.27	1.22	1839	2880	2855	2830	2805	2780	2842	2792	180	845	500	1860	5	1	35930773	1015	13.78	1.35	12	0.01	205.00	2095.00	4370	20230615	-35.35	2490	20231020	13.45	4370	-35.35	20230615	2490	13.45	20231020	4370	-35.35	20230615	2490	13.45	20231020	5.09	N	011150	500	179 억	439998	N	N	0	N	N
34	20231124	160251	57	100.00	KOSPI	음식료품	N	N	N	N		N	2830	0	3	0.00	403301535	142302	57.93	2850	2855	2805	3675	1985	2830	2834.12	1.12	36191	2916	2872	2846	2802	2776	2860	2790	180	845	500	1860	5	1	35930773	1017	13.80	1.35	12	0.40	205.00	2095.00	4370	20230615	-35.24	2490	20231020	13.65	4370	-35.24	20230615	2490	13.65	20231020	4370	-35.24	20230615	2490	13.65	20231020	5.08	N	011150	500	179 억	400804	N	N	0	N	N
35	20231124	150257	57	100.00	KOSPI	음식료품	N	N	N	N		N	2840	10	2	0.35	386641865	136412	55.53	2850	2855	2805	3675	1985	2830	2834.37	1.12	37140	2916	2872	2846	2802	2776	2860	2790	180	845	500	1860	5	1	35930773	1020	13.85	1.36	12	0.38	205.00	2095.00	4370	20230615	-35.01	2490	20231020	14.06	4370	-35.01	20230615	2490	14.06	20231020	4370	-35.01	20230615	2490	14.06	20231020	5.08	N	011150	500	179 억	400804	N	N	0	N	N
36	20231124	140257	57	100.00	KOSPI	음식료품	N	N	N	N		N	2845	15	2	0.53	336135750	118574	48.27	2850	2855	2805	3675	1985	2830	2834.82	1.12	37965	2916	2872	2846	2802	2776	2860	2790	180	845	500	1860	5	1	35930773	1022	13.88	1.36	12	0.33	205.00	2095.00	4370	20230615	-34.90	2490	20231020	14.26	4370	-34.90	20230615	2490	14.26	20231020	4370	-34.90	20230615	2490	14.26	20231020	5.08	N	011150	500	179 억	400804	N	N	0	N	N
37	20231124	130256	57	100.00	KOSPI	음식료품	N	N	N	N		N	2845	15	2	0.53	301002200	106209	43.24	2850	2855	2805	3675	1985	2830	2834.06	1.12	36831	2916	2872	2846	2802	2776	2860	2790	180	845	500	1860	5	1	35930773	1022	13.88	1.36	12	0.30	205.00	2095.00	4370	20230615	-34.90	2490	20231020	14.26	4370	-34.90	20230615	2490	14.26	20231020	4370	-34.90	20230615	2490	14.26	20231020	5.08	N	011150	500	179 억	400804	N	N	0	N	N
38	20231124	120258	57	100.00	KOSPI	음식료품	N	N	N	N		N	2850	20	2	0.71	283078420	99904	40.67	2850	2855	2805	3675	1985	2830	2833.50	1.12	35812	2916	2872	2846	2802	2776	2860	2790	180	845	500	1860	5	1	35930773	1024	13.90	1.36	12	0.28	205.00	2095.00	4370	20230615	-34.78	2490	20231020	14.46	4370	-34.78	20230615	2490	14.46	20231020	4370	-34.78	20230615	2490	14.46	20231020	5.08	N	011150	500	179 억	400804	N	N	0	N	N
39	20231124	110256	57	100.00	KOSPI	음식료품	N	N	N	N		N	2845	15	2	0.53	218491800	77143	31.40	2850	2855	2805	3675	1985	2830	2832.30	1.12	32993	2916	2872	2846	2802	2776	2860	2790	180	845	500	1860	5	1	35930773	1022	13.88	1.36	12	0.21	205.00	2095.00	4370	20230615	-34.90	2490	20231020	14.26	4370	-34.90	20230615	2490	14.26	20231020	4370	-34.90	20230615	2490	14.26	20231020	5.08	N	011150	500	179 억	400804	N	N	0	N	N
40	20231124	100254	57	100.00	KOSPI	음식료품	N	N	N	N		N	2830	0	3	0.00	151305795	53510	21.78	2850	2850	2805	3675	1985	2830	2827.62	1.12	22274	2916	2872	2846	2802	2776	2860	2790	180	845	500	1860	5	1	35930773	1017	13.80	1.35	12	0.15	205.00	2095.00	4370	20230615	-35.24	2490	20231020	13.65	4370	-35.24	20230615	2490	13.65	20231020	4370	-35.24	20230615	2490	13.65	20231020	5.08	N	011150	500	179 억	400804	N	N	0	N	N
41	20231124	090255	57	100.00	KOSPI	음식료품	N	N	N	N		N	2830	0	3	0.00	6114175	2151	0.88	2850	2850	2825	3675	1985	2830	2842.48	1.12	-1259	2916	2872	2846	2802	2776	2860	2790	180	845	500	1860	5	1	35930773	1017	13.80	1.35	12	0.01	205.00	2095.00	4370	20230615	-35.24	2490	20231020	13.65	4370	-35.24	20230615	2490	13.65	20231020	4370	-35.24	20230615	2490	13.65	20231020	5.08	N	011150	500	179 억	400804	N	N	0	N	N
42	20231123	160253	00	40.00	KOSPI	음식료품	N	N	N	N	40	N	2830	-50	5	-1.74	694628500	243663	35.91	2880	2890	2820	3740	2020	2880	2850.75	1.06	13401	3036	2957	2911	2832	2786	2935	2810	180	860	500	1900	5	1	35930773	1017	13.80	1.35	12	0.68	205.00	2095.00	4370	20230615	-35.24	2490	20231020	13.65	4370	-35.24	20230615	2490	13.65	20231020	4370	-35.24	20230615	2490	13.65	20231020	4.64	N	011150	500	179 억	381051	N	N	0	N	N
43	20231123	150300	00	40.00	KOSPI	음식료품	N	N	N	N	40	N	2830	-50	5	-1.74	581158075	203569	30.01	2880	2890	2825	3740	2020	2880	2854.75	1.06	7844	3036	2957	2911	2832	2786	2935	2810	180	860	500	1900	5	1	35930773	1017	13.80	1.35	12	0.57	205.00	2095.00	4370	20230615	-35.24	2490	20231020	13.65	4370	-35.24	20230615	2490	13.65	20231020	4370	-35.24	20230615	2490	13.65	20231020	4.64	N	011150	500	179 억	381051	N	N	0	N	N
44	20231123	140257	00	40.00	KOSPI	음식료품	N	N	N	N	40	N	2845	-35	5	-1.22	452026350	158043	23.29	2880	2890	2830	3740	2020	2880	2860.05	1.06	13801	3036	2957	2911	2832	2786	2935	2810	180	860	500	1900	5	1	35930773	1022	13.88	1.36	12	0.44	205.00	2095.00	4370	20230615	-34.90	2490	20231020	14.26	4370	-34.90	20230615	2490	14.26	20231020	4370	-34.90	20230615	2490	14.26	20231020	4.64	N	011150	500	179 억	381051	N	N	0	N	N
45	20231123	130258	00	40.00	KOSPI	음식료품	N	N	N	N	40	N	2860	-20	5	-0.69	367266095	128319	18.91	2880	2890	2830	3740	2020	2880	2862.02	1.06	13174	3036	2957	2911	2832	2786	2935	2810	180	860	500	1900	5	1	35930773	1028	13.95	1.37	12	0.36	205.00	2095.00	4370	20230615	-34.55	2490	20231020	14.86	4370	-34.55	20230615	2490	14.86	20231020	4370	-34.55	20230615	2490	14.86	20231020	4.64	N	011150	500	179 억	381051	N	N	0	N	N
46	20231123	120255	00	40.00	KOSPI	음식료품	N	N	N	N	40	N	2850	-30	5	-1.04	345258560	120605	17.78	2880	2890	2830	3740	2020	2880	2862.61	1.06	12925	3036	2957	2911	2832	2786	2935	2810	180	860	500	1900	5	1	35930773	1024	13.90	1.36	12	0.34	205.00	2095.00	4370	20230615	-34.78	2490	20231020	14.46	4370	-34.78	20230615	2490	14.46	20231020	4370	-34.78	20230615	2490	14.46	20231020	4.64	N	011150	500	179 억	381051	N	N	0	N	N
47	20231123	110259	00	40.00	KOSPI	음식료품	N	N	N	N	40	N	2880	0	3	0.00	297497925	103892	15.31	2880	2890	2830	3740	2020	2880	2863.41	1.06	12724	3036	2957	2911	2832	2786	2935	2810	180	860	500	1900	5	1	35930773	1035	14.05	1.37	12	0.29	205.00	2095.00	4370	20230615	-34.10	2490	20231020	15.66	4370	-34.10	20230615	2490	15.66	20231020	4370	-34.10	20230615	2490	15.66	20231020	4.64	N	011150	500	179 억	381051	N	N	0	N	N
48	20231123	100255	00	40.00	KOSPI	음식료품	N	N	N	N	40	N	2870	-10	5	-0.35	245205445	85698	12.63	2880	2890	2830	3740	2020	2880	2861.10	1.06	20057	3036	2957	2911	2832	2786	2935	2810	180	860	500	1900	5	1	35930773	1031	14.00	1.37	12	0.24	205.00	2095.00	4370	20230615	-34.32	2490	20231020	15.26	4370	-34.32	20230615	2490	15.26	20231020	4370	-34.32	20230615	2490	15.26	20231020	4.64	N	011150	500	179 억	381051	N	N	0	N	N
49	20231123	090253	00	40.00	KOSPI	음식료품	N	N	N	N	40	N	2860	-20	5	-0.69	49455250	17185	2.53	2880	2885	2850	3740	2020	2880	2877.71	1.06	-3395	3036	2957	2911	2832	2786	2935	2810	180	860	500	1900	5	1	35930773	1028	13.95	1.37	12	0.05	205.00	2095.00	4370	20230615	-34.55	2490	20231020	14.86	4370	-34.55	20230615	2490	14.86	20231020	4370	-34.55	20230615	2490	14.86	20231020	4.64	N	011150	500	179 억	381051	N	N	0	N	N
50	20231122	160248	00	40.00	KOSPI	음식료품	N	N	N	N	40	N	2880	-80	5	-2.70	1948011695	668238	13.96	2885	2990	2865	3845	2075	2960	2915.16	1.15	-38423	3456	3207	3021	2772	2586	3332	2897	180	885	500	1950	5	1	35930773	1035	14.05	1.37	12	1.86	205.00	2095.00	4370	20230615	-34.10	2490	20231020	15.66	4370	-34.10	20230615	2490	15.66	20231020	4370	-34.10	20230615	2490	15.66	20231020	4.68	N	011150	500	179 억	412686	N	N	5	N	N
51	20231122	150253	00	40.00	KOSPI	음식료품	N	N	N	N	40	N	2875	-85	5	-2.87	1872536040	641964	13.41	2885	2990	2865	3845	2075	2960	2916.88	1.15	-42446	3456	3207	3021	2772	2586	3332	2897	180	885	500	1950	5	1	35930773	1033	14.02	1.37	12	1.79	205.00	2095.00	4370	20230615	-34.21	2490	20231020	15.46	4370	-34.21	20230615	2490	15.46	20231020	4370	-34.21	20230615	2490	15.46	20231020	4.68	N	011150	500	179 억	412686	N	N	5	N	N
52	20231122	140247	00	40.00	KOSPI	음식료품	N	N	N	N	40	N	2895	-65	5	-2.20	1678579570	574640	12.00	2885	2990	2870	3845	2075	2960	2921.09	1.15	-40218	3456	3207	3021	2772	2586	3332	2897	180	885	500	1950	5	1	35930773	1040	14.12	1.38	12	1.60	205.00	2095.00	4370	20230615	-33.75	2490	20231020	16.27	4370	-33.75	20230615	2490	16.27	20231020	4370	-33.75	20230615	2490	16.27	20231020	4.68	N	011150	500	179 억	412686	N	N	5	N	N
53	20231122	130259	00	40.00	KOSPI	음식료품	N	N	N	N	40	N	2895	-65	5	-2.20	1609664525	550826	11.50	2885	2990	2870	3845	2075	2960	2922.27	1.15	-40879	3456	3207	3021	2772	2586	3332	2897	180	885	500	1950	5	1	35930773	1040	14.12	1.38	12	1.53	205.00	2095.00	4370	20230615	-33.75	2490	20231020	16.27	4370	-33.75	20230615	2490	16.27	20231020	4370	-33.75	20230615	2490	16.27	20231020	4.68	N	011150	500	179 억	412686	N	N	5	N	N
54	20231122	120300	00	40.00	KOSPI	음식료품	N	N	N	N	40	N	2905	-55	5	-1.86	1558677565	533222	11.14	2885	2990	2870	3845	2075	2960	2923.13	1.15	-34884	3456	3207	3021	2772	2586	3332	2897	180	885	500	1950	5	1	35930773	1044	14.17	1.39	12	1.48	205.00	2095.00	4370	20230615	-33.52	2490	20231020	16.67	4370	-33.52	20230615	2490	16.67	20231020	4370	-33.52	20230615	2490	16.67	20231020	4.68	N	011150	500	179 억	412686	N	N	5	N	N
55	20231122	110306	00	40.00	KOSPI	음식료품	N	N	N	N	40	N	2885	-75	5	-2.53	1423006730	486281	10.16	2885	2990	2870	3845	2075	2960	2926.30	1.15	-30926	3456	3207	3021	2772	2586	3332	2897	180	885	500	1950	5	1	35930773	1037	14.07	1.38	12	1.35	205.00	2095.00	4370	20230615	-33.98	2490	20231020	15.86	4370	-33.98	20230615	2490	15.86	20231020	4370	-33.98	20230615	2490	15.86	20231020	4.68	N	011150	500	179 억	412686	N	N	5	N	N
56	20231122	100300	00	40.00	KOSPI	음식료품	N	N	N	N	40	N	2895	-65	5	-2.20	1166259560	397358	8.30	2885	2990	2870	3845	2075	2960	2935.03	1.15	-45897	3456	3207	3021	2772	2586	3332	2897	180	885	500	1950	5	1	35930773	1040	14.12	1.38	12	1.11	205.00	2095.00	4370	20230615	-33.75	2490	20231020	16.27	4370	-33.75	20230615	2490	16.27	20231020	4370	-33.75	20230615	2490	16.27	20231020	4.68	N	011150	500	179 억	412686	N	N	5	N	N
57	20231122	090250	00	40.00	KOSPI	음식료품	N	N	N	N	40	N	2945	-15	5	-0.51	188808805	65113	1.36	2885	2945	2870	3845	2075	2960	2899.65	1.15	16712	3456	3207	3021	2772	2586	3332	2897	180	885	500	1950	5	1	35930773	1058	14.37	1.41	12	0.18	205.00	2095.00	4370	20230615	-32.61	2490	20231020	18.27	4370	-32.61	20230615	2490	18.27	20231020	4370	-32.61	20230615	2490	18.27	20231020	4.68	N	011150	500	179 억	412686	N	N	5	N	N
58	20231121	160252	00	40.00	KOSPI	음식료품	N	N	N	N	40	N	2960	170	2	6.09	14503939020	4755399	3572.00	2855	3270	2835	3625	1955	2790	3050.02	1.68	-187211	2873	2831	2763	2721	2653	2852	2742	180	835	500	1840	5	1	35930773	1064	14.44	1.41	12	13.23	205.00	2095.00	4370	20230615	-32.27	2490	20231020	18.88	4370	-32.27	20230615	2490	18.88	20231020	4370	-32.27	20230615	2490	18.88	20231020	4.64	N	011150	500	179 억	601889	N	N	5	N	N
59	20231121	150251	00	40.00	KOSPI	음식료품	N	N	N	N	40	N	2960	170	2	6.09	14227787055	4661997	3501.84	2855	3270	2835	3625	1955	2790	3051.87	1.68	-192260	2873	2831	2763	2721	2653	2852	2742	180	835	500	1840	5	1	35930773	1064	14.44	1.41	12	12.97	205.00	2095.00	4370	20230615	-32.27	2490	20231020	18.88	4370	-32.27	20230615	2490	18.88	20231020	4370	-32.27	20230615	2490	18.88	20231020	4.64	N	011150	500	179 억	601889	N	N	40	N	N
60	20231121	140248	00	40.00	KOSPI	음식료품	N	N	N	N	40	N	2975	185	2	6.63	13696451685	4482708	3367.17	2855	3270	2835	3625	1955	2790	3055.40	1.68	-201461	2873	2831	2763	2721	2653	2852	2742	180	835	500	1840	5	1	35930773	1069	14.51	1.42	12	12.48	205.00	2095.00	4370	20230615	-31.92	2490	20231020	19.48	4370	-31.92	20230615	2490	19.48	20231020	4370	-31.92	20230615	2490	19.48	20231020	4.64	N	011150	500	179 억	601889	N	N	40	N	N
61	20231121	130249	00	40.00	KOSPI	음식료품	N	N	N	N	40	N	2955	165	2	5.91	12787289640	4177710	3138.07	2855	3270	2835	3625	1955	2790	3060.84	1.68	-143962	2873	2831	2763	2721	2653	2852	2742	180	835	500	1840	5	1	35930773	1062	14.41	1.41	12	11.63	205.00	2095.00	4370	20230615	-32.38	2490	20231020	18.67	4370	-32.38	20230615	2490	18.67	20231020	4370	-32.38	20230615	2490	18.67	20231020	4.64	N	011150	500	179 억	601889	N	N	40	N	N
62	20231121	120248	00	40.00	KOSPI	음식료품	N	N	N	N	40	N	2950	160	2	5.73	11997029780	3911596	2938.18	2855	3270	2835	3625	1955	2790	3067.04	1.68	-155223	2873	2831	2763	2721	2653	2852	2742	180	835	500	1840	5	1	35930773	1060	14.39	1.41	12	10.89	205.00	2095.00	4370	20230615	-32.49	2490	20231020	18.47	4370	-32.49	20230615	2490	18.47	20231020	4370	-32.49	20230615	2490	18.47	20231020	4.64	N	011150	500	179 억	601889	N	N	40	N	N
63	20231121	110247	00	40.00	KOSPI	음식료품	N	N	N	N	40	N	2935	145	2	5.20	11702258325	3811156	2862.73	2855	3270	2835	3625	1955	2790	3070.53	1.68	-155277	2873	2831	2763	2721	2653	2852	2742	180	835	500	1840	5	1	35930773	1055	14.32	1.40	12	10.61	205.00	2095.00	4370	20230615	-32.84	2490	20231020	17.87	4370	-32.84	20230615	2490	17.87	20231020	4370	-32.84	20230615	2490	17.87	20231020	4.64	N	011150	500	179 억	601889	N	N	40	N	N
64	20231121	100243	00	40.00	KOSPI	음식료품	N	N	N	N	40	N	2915	125	2	4.48	10501988540	3400899	2554.57	2855	3270	2835	3625	1955	2790	3088.00	1.68	-195325	2873	2831	2763	2721	2653	2852	2742	180	835	500	1840	5	1	35930773	1047	14.22	1.39	12	9.47	205.00	2095.00	4370	20230615	-33.30	2490	20231020	17.07	4370	-33.30	20230615	2490	17.07	20231020	4370	-33.30	20230615	2490	17.07	20231020	4.64	N	011150	500	179 억	601889	N	N	40	N	N
65	20231121	090245	00	40.00	KOSPI	음식료품	N	N	N	N	40	N	2840	50	2	1.79	172353205	60371	45.35	2855	2880	2835	3625	1955	2790	2854.90	1.68	-20914	2873	2831	2763	2721	2653	2852	2742	180	835	500	1840	5	1	35930773	1020	13.85	1.36	12	0.17	205.00	2095.00	4370	20230615	-35.01	2490	20231020	14.06	4370	-35.01	20230615	2490	14.06	20231020	4370	-35.01	20230615	2490	14.06	20231020	4.64	N	011150	500	179 억	601889	N	N	40	N	N
66	20231120	160246	00	40.00	KOSPI	음식료품	N	N	N	N	40	N	2790	85	2	3.14	368161305	132810	280.11	2695	2805	2695	3515	1895	2705	2772.09	1.65	7152	2768	2736	2718	2686	2668	2727	2677	180	810	500	1780	5	1	35930773	1002	13.61	1.33	12	0.37	205.00	2095.00	4370	20230615	-36.16	2490	20231020	12.05	4370	-36.16	20230615	2490	12.05	20231020	4370	-36.16	20230615	2490	12.05	20231020	4.65	N	011150	500	179 억	592868	N	N	40	N	N
67	20231120	150247	00	40.00	KOSPI	음식료품	N	N	N	N	40	N	2785	80	2	2.96	327345285	118171	249.24	2695	2805	2695	3515	1895	2705	2770.10	1.65	7479	2768	2736	2718	2686	2668	2727	2677	180	810	500	1780	5	1	35930773	1001	13.59	1.33	12	0.33	205.00	2095.00	4370	20230615	-36.27	2490	20231020	11.85	4370	-36.27	20230615	2490	11.85	20231020	4370	-36.27	20230615	2490	11.85	20231020	4.65	N	011150	500	179 억	592868	N	N	0	N	N
68	20231120	140248	00	40.00	KOSPI	음식료품	N	N	N	N	40	N	2750	45	2	1.66	147367250	53669	113.19	2695	2765	2695	3515	1895	2705	2745.85	1.65	18273	2768	2736	2718	2686	2668	2727	2677	180	810	500	1780	5	1	35930773	988	13.41	1.31	12	0.15	205.00	2095.00	4370	20230615	-37.07	2490	20231020	10.44	4370	-37.07	20230615	2490	10.44	20231020	4370	-37.07	20230615	2490	10.44	20231020	4.65	N	011150	500	179 억	592868	N	N	0	N	N
69	20231120	130246	00	40.00	KOSPI	음식료품	N	N	N	N	40	N	2755	50	2	1.85	137251920	49995	105.45	2695	2765	2695	3515	1895	2705	2745.31	1.65	17735	2768	2736	2718	2686	2668	2727	2677	180	810	500	1780	5	1	35930773	990	13.44	1.32	12	0.14	205.00	2095.00	4370	20230615	-36.96	2490	20231020	10.64	4370	-36.96	20230615	2490	10.64	20231020	4370	-36.96	20230615	2490	10.64	20231020	4.65	N	011150	500	179 억	592868	N	N	0	N	N
70	20231120	120245	00	40.00	KOSPI	음식료품	N	N	N	N	40	N	2750	45	2	1.66	80507135	29366	61.94	2695	2765	2695	3515	1895	2705	2741.51	1.65	6172	2768	2736	2718	2686	2668	2727	2677	180	810	500	1780	5	1	35930773	988	13.41	1.31	12	0.08	205.00	2095.00	4370	20230615	-37.07	2490	20231020	10.44	4370	-37.07	20230615	2490	10.44	20231020	4370	-37.07	20230615	2490	10.44	20231020	4.65	N	011150	500	179 억	592868	N	N	0	N	N
71	20231120	110245	00	40.00	KOSPI	음식료품	N	N	N	N	40	N	2750	45	2	1.66	74722905	27263	57.50	2695	2765	2695	3515	1895	2705	2740.82	1.65	5601	2768	2736	2718	2686	2668	2727	2677	180	810	500	1780	5	1	35930773	988	13.41	1.31	12	0.08	205.00	2095.00	4370	20230615	-37.07	2490	20231020	10.44	4370	-37.07	20230615	2490	10.44	20231020	4370	-37.07	20230615	2490	10.44	20231020	4.65	N	011150	500	179 억	592868	N	N	0	N	N
72	20231120	100245	00	40.00	KOSPI	음식료품	N	N	N	N	40	N	2745	40	2	1.48	41557755	15203	32.07	2695	2765	2695	3515	1895	2705	2733.53	1.65	3255	2768	2736	2718	2686	2668	2727	2677	180	810	500	1780	5	1	35930773	986	13.39	1.31	12	0.04	205.00	2095.00	4370	20230615	-37.19	2490	20231020	10.24	4370	-37.19	20230615	2490	10.24	20231020	4370	-37.19	20230615	2490	10.24	20231020	4.65	N	011150	500	179 억	592868	N	N	0	N	N
73	20231120	090245	00	40.00	KOSPI	음식료품	N	N	N	N	40	N	2705	0	3	0.00	2192105	813	1.71	2695	2705	2695	3515	1895	2705	2696.31	1.65	6	2768	2736	2718	2686	2668	2727	2677	180	810	500	1780	5	1	35930773	972	13.20	1.29	12	0.00	205.00	2095.00	4370	20230615	-38.10	2490	20231020	8.63	4370	-38.10	20230615	2490	8.63	20231020	4370	-38.10	20230615	2490	8.63	20231020	4.65	N	011150	500	179 억	592868	N	N	0	N	N
74	20231117	160250	00	40.00	KOSPI	음식료품	N	N	N	N	40	N	2705	-45	5	-1.64	128267630	47262	100.41	2750	2750	2700	3575	1925	2750	2713.97	1.72	-24162	2810	2780	2740	2710	2670	2760	2690	180	825	500	1810	5	1	35930773	972	13.20	1.29	12	0.13	205.00	2095.00	4370	20230615	-38.10	2490	20231020	8.63	4370	-38.10	20230615	2490	8.63	20231020	4370	-38.10	20230615	2490	8.63	20231020	4.65	N	011150	500	179 억	616861	N	N	0	N	N
75	20231117	150252	00	40.00	KOSPI	음식료품	N	N	N	N	40	N	2720	-30	5	-1.09	116005515	42737	90.79	2750	2750	2700	3575	1925	2750	2714.40	1.72	-22742	2810	2780	2740	2710	2670	2760	2690	180	825	500	1810	5	1	35930773	977	13.27	1.30	12	0.12	205.00	2095.00	4370	20230615	-37.76	2490	20231020	9.24	4370	-37.76	20230615	2490	9.24	20231020	4370	-37.76	20230615	2490	9.24	20231020	4.65	N	011150	500	179 억	616861	N	N	0	N	N
76	20231117	140252	00	40.00	KOSPI	음식료품	N	N	N	N	40	N	2720	-30	5	-1.09	90941010	33521	71.22	2750	2750	2700	3575	1925	2750	2712.96	1.72	-17240	2810	2780	2740	2710	2670	2760	2690	180	825	500	1810	5	1	35930773	977	13.27	1.30	12	0.09	205.00	2095.00	4370	20230615	-37.76	2490	20231020	9.24	4370	-37.76	20230615	2490	9.24	20231020	4370	-37.76	20230615	2490	9.24	20231020	4.65	N	011150	500	179 억	616861	N	N	0	N	N
77	20231117	130251	00	40.00	KOSPI	음식료품	N	N	N	N	40	N	2720	-30	5	-1.09	81924145	30204	64.17	2750	2750	2700	3575	1925	2750	2712.36	1.72	-15127	2810	2780	2740	2710	2670	2760	2690	180	825	500	1810	5	1	35930773	977	13.27	1.30	12	0.08	205.00	2095.00	4370	20230615	-37.76	2490	20231020	9.24	4370	-37.76	20230615	2490	9.24	20231020	4370	-37.76	20230615	2490	9.24	20231020	4.65	N	011150	500	179 억	616861	N	N	0	N	N
78	20231117	120251	00	40.00	KOSPI	음식료품	N	N	N	N	40	N	2705	-45	5	-1.64	66310970	24443	51.93	2750	2750	2700	3575	1925	2750	2712.88	1.72	-10465	2810	2780	2740	2710	2670	2760	2690	180	825	500	1810	5	1	35930773	972	13.20	1.29	12	0.07	205.00	2095.00	4370	20230615	-38.10	2490	20231020	8.63	4370	-38.10	20230615	2490	8.63	20231020	4370	-38.10	20230615	2490	8.63	20231020	4.65	N	011150	500	179 억	616861	N	N	0	N	N
79	20231117	110252	00	40.00	KOSPI	음식료품	N	N	N	N	40	N	2715	-35	5	-1.27	49913130	18383	39.05	2750	2750	2700	3575	1925	2750	2715.18	1.72	-7423	2810	2780	2740	2710	2670	2760	2690	180	825	500	1810	5	1	35930773	976	13.24	1.30	12	0.05	205.00	2095.00	4370	20230615	-37.87	2490	20231020	9.04	4370	-37.87	20230615	2490	9.04	20231020	4370	-37.87	20230615	2490	9.04	20231020	4.65	N	011150	500	179 억	616861	N	N	0	N	N
80	20231117	100252	00	40.00	KOSPI	음식료품	N	N	N	N	40	N	2705	-45	5	-1.64	29157160	10727	22.79	2750	2750	2700	3575	1925	2750	2718.11	1.72	-5421	2810	2780	2740	2710	2670	2760	2690	180	825	500	1810	5	1	35930773	972	13.20	1.29	12	0.03	205.00	2095.00	4370	20230615	-38.10	2490	20231020	8.63	4370	-38.10	20230615	2490	8.63	20231020	4370	-38.10	20230615	2490	8.63	20231020	4.65	N	011150	500	179 억	616861	N	N	0	N	N
81	20231117	090251	00	40.00	KOSPI	음식료품	N	N	N	N	40	N	2745	-5	5	-0.18	3067815	1116	2.37	2750	2750	2745	3575	1925	2750	2748.94	1.72	192	2810	2780	2740	2710	2670	2760	2690	180	825	500	1810	5	1	35930773	986	13.39	1.31	12	0.00	205.00	2095.00	4370	20230615	-37.19	2490	20231020	10.24	4370	-37.19	20230615	2490	10.24	20231020	4370	-37.19	20230615	2490	10.24	20231020	4.65	N	011150	500	179 억	616861	N	N	0	N	N
82	20231116	160251	00	40.00	KOSPI	음식료품	N	N	N	N	40	N	2750	-5	5	-0.18	124285755	45355	78.54	2765	2770	2700	3580	1930	2755	2740.29	1.71	-490	2785	2770	2745	2730	2705	2777	2737	180	825	500	1810	5	1	35930773	988	13.41	1.31	12	0.13	205.00	2095.00	4370	20230615	-37.07	2490	20231020	10.44	4370	-37.07	20230615	2490	10.44	20231020	4370	-37.07	20230615	2490	10.44	20231020	4.65	N	011150	500	179 억	616190	N	N	53	N	N
83	20231116	150250	00	40.00	KOSPI	음식료품	N	N	N	N	40	N	2750	-5	5	-0.18	117206035	42776	74.07	2765	2770	2700	3580	1930	2755	2740.00	1.71	-1030	2785	2770	2745	2730	2705	2777	2737	180	825	500	1810	5	1	35930773	988	13.41	1.31	12	0.12	205.00	2095.00	4370	20230615	-37.07	2490	20231020	10.44	4370	-37.07	20230615	2490	10.44	20231020	4370	-37.07	20230615	2490	10.44	20231020	4.65	N	011150	500	179 억	616190	N	N	53	N	N
84	20231116	140247	00	40.00	KOSPI	음식료품	N	N	N	N	40	N	2750	-5	5	-0.18	104552515	38171	66.10	2765	2770	2700	3580	1930	2755	2739.06	1.71	-1302	2785	2770	2745	2730	2705	2777	2737	180	825	500	1810	5	1	35930773	988	13.41	1.31	12	0.11	205.00	2095.00	4370	20230615	-37.07	2490	20231020	10.44	4370	-37.07	20230615	2490	10.44	20231020	4370	-37.07	20230615	2490	10.44	20231020	4.65	N	011150	500	179 억	616190	N	N	53	N	N
85	20231116	130250	00	40.00	KOSPI	음식료품	N	N	N	N	40	N	2740	-15	5	-0.54	98661360	36028	62.39	2765	2770	2700	3580	1930	2755	2738.46	1.71	-708	2785	2770	2745	2730	2705	2777	2737	180	825	500	1810	5	1	35930773	985	13.37	1.31	12	0.10	205.00	2095.00	4370	20230615	-37.30	2490	20231020	10.04	4370	-37.30	20230615	2490	10.04	20231020	4370	-37.30	20230615	2490	10.04	20231020	4.65	N	011150	500	179 억	616190	N	N	53	N	N
86	20231116	120251	00	40.00	KOSPI	음식료품	N	N	N	N	40	N	2740	-15	5	-0.54	86642450	31654	54.81	2765	2770	2700	3580	1930	2755	2737.17	1.71	-525	2785	2770	2745	2730	2705	2777	2737	180	825	500	1810	5	1	35930773	985	13.37	1.31	12	0.09	205.00	2095.00	4370	20230615	-37.30	2490	20231020	10.04	4370	-37.30	20230615	2490	10.04	20231020	4370	-37.30	20230615	2490	10.04	20231020	4.65	N	011150	500	179 억	616190	N	N	53	N	N
87	20231116	110249	00	40.00	KOSPI	음식료품	N	N	N	N	40	N	2740	-15	5	-0.54	71193635	26025	45.06	2765	2770	2700	3580	1930	2755	2735.59	1.71	-2081	2785	2770	2745	2730	2705	2777	2737	180	825	500	1810	5	1	35930773	985	13.37	1.31	12	0.07	205.00	2095.00	4370	20230615	-37.30	2490	20231020	10.04	4370	-37.30	20230615	2490	10.04	20231020	4370	-37.30	20230615	2490	10.04	20231020	4.65	N	011150	500	179 억	616190	N	N	53	N	N
88	20231116	100247	00	40.00	KOSPI	음식료품	N	N	N	N	40	N	2765	10	2	0.36	17490415	6340	10.98	2765	2770	2745	3580	1930	2755	2758.74	1.71	-4445	2785	2770	2745	2730	2705	2777	2737	180	825	500	1810	5	1	35930773	993	13.49	1.32	12	0.02	205.00	2095.00	4370	20230615	-36.73	2490	20231020	11.04	4370	-36.73	20230615	2490	11.04	20231020	4370	-36.73	20230615	2490	11.04	20231020	4.65	N	011150	500	179 억	616190	N	N	53	N	N
89	20231116	090247	00	40.00	KOSPI	음식료품	N	N	N	N	40	N	2755	0	3	0.00	0	0	0.00	0	0	0	3580	1930	2755	0.00	1.71	0	2785	2770	2745	2730	2705	2777	2737	180	825	500	1810	5	1	35930773	990	13.44	1.32	12	0.00	205.00	2095.00	4370	20230615	-36.96	2490	20231020	10.64	4370	-36.96	20230615	2490	10.64	20231020	4370	-36.96	20230615	2490	10.64	20231020	4.65	N	011150	500	179 억	616190	N	N	53	N	N
90	20231115	160237	00	40.00	KOSPI	음식료품	N	N	N	N	40	N	2755	35	2	1.29	157914015	57586	136.24	2720	2760	2720	3535	1905	2720	2742.22	1.68	14136	2786	2752	2691	2657	2596	2770	2675	180	815	500	1790	5	1	35930773	990	13.44	1.32	12	0.16	205.00	2095.00	4370	20230615	-36.96	2490	20231020	10.64	4370	-36.96	20230615	2490	10.64	20231020	4370	-36.96	20230615	2490	10.64	20231020	4.66	N	011150	500	179 억	602030	N	N	53	N	N
91	20231115	150251	00	40.00	KOSPI	음식료품	N	N	N	N	40	N	2745	25	2	0.92	146955430	53602	126.81	2720	2760	2720	3535	1905	2720	2741.60	1.68	13947	2786	2752	2691	2657	2596	2770	2675	180	815	500	1790	5	1	35930773	986	13.39	1.31	12	0.15	205.00	2095.00	4370	20230615	-37.19	2490	20231020	10.24	4370	-37.19	20230615	2490	10.24	20231020	4370	-37.19	20230615	2490	10.24	20231020	4.66	N	011150	500	179 억	602030	N	N	23	N	N
92	20231115	140253	00	40.00	KOSPI	음식료품	N	N	N	N	40	N	2740	20	2	0.74	140882355	51391	121.58	2720	2760	2720	3535	1905	2720	2741.38	1.68	13893	2786	2752	2691	2657	2596	2770	2675	180	815	500	1790	5	1	35930773	985	13.37	1.31	12	0.14	205.00	2095.00	4370	20230615	-37.30	2490	20231020	10.04	4370	-37.30	20230615	2490	10.04	20231020	4370	-37.30	20230615	2490	10.04	20231020	4.66	N	011150	500	179 억	602030	N	N	23	N	N
93	20231115	130253	00	40.00	KOSPI	음식료품	N	N	N	N	40	N	2745	25	2	0.92	125463720	45771	108.29	2720	2760	2720	3535	1905	2720	2741.12	1.68	13368	2786	2752	2691	2657	2596	2770	2675	180	815	500	1790	5	1	35930773	986	13.39	1.31	12	0.13	205.00	2095.00	4370	20230615	-37.19	2490	20231020	10.24	4370	-37.19	20230615	2490	10.24	20231020	4370	-37.19	20230615	2490	10.24	20231020	4.66	N	011150	500	179 억	602030	N	N	23	N	N
94	20231115	120254	00	40.00	KOSPI	음식료품	N	N	N	N	40	N	2750	30	2	1.10	117677680	42935	101.58	2720	2760	2720	3535	1905	2720	2740.83	1.68	12538	2786	2752	2691	2657	2596	2770	2675	180	815	500	1790	5	1	35930773	988	13.41	1.31	12	0.12	205.00	2095.00	4370	20230615	-37.07	2490	20231020	10.44	4370	-37.07	20230615	2490	10.44	20231020	4370	-37.07	20230615	2490	10.44	20231020	4.66	N	011150	500	179 억	602030	N	N	23	N	N
95	20231115	110256	00	40.00	KOSPI	음식료품	N	N	N	N	40	N	2735	15	2	0.55	111108090	40537	95.90	2720	2760	2720	3535	1905	2720	2740.91	1.68	12501	2786	2752	2691	2657	2596	2770	2675	180	815	500	1790	5	1	35930773	983	13.34	1.31	12	0.11	205.00	2095.00	4370	20230615	-37.41	2490	20231020	9.84	4370	-37.41	20230615	2490	9.84	20231020	4370	-37.41	20230615	2490	9.84	20231020	4.66	N	011150	500	179 억	602030	N	N	23	N	N
96	20231115	100252	00	40.00	KOSPI	음식료품	N	N	N	N	40	N	2750	30	2	1.10	97225520	35475	83.93	2720	2760	2720	3535	1905	2720	2740.68	1.68	11476	2786	2752	2691	2657	2596	2770	2675	180	815	500	1790	5	1	35930773	988	13.41	1.31	12	0.10	205.00	2095.00	4370	20230615	-37.07	2490	20231020	10.44	4370	-37.07	20230615	2490	10.44	20231020	4370	-37.07	20230615	2490	10.44	20231020	4.66	N	011150	500	179 억	602030	N	N	23	N	N
97	20231115	090250	00	40.00	KOSPI	음식료품	N	N	N	N	40	N	2740	20	2	0.74	26636270	9778	23.13	2720	2740	2720	3535	1905	2720	2724.10	1.68	1374	2786	2752	2691	2657	2596	2770	2675	180	815	500	1790	5	1	35930773	985	13.37	1.31	12	0.03	205.00	2095.00	4370	20230615	-37.30	2490	20231020	10.04	4370	-37.30	20230615	2490	10.04	20231020	4370	-37.30	20230615	2490	10.04	20231020	4.66	N	011150	500	179 억	602030	N	N	23	N	N
98	20231114	160250	00	40.00	KOSPI	음식료품	N	N	N	N	40	N	2720	80	2	3.03	113954855	42196	68.51	2630	2725	2630	3430	1850	2640	2700.58	1.62	19717	2720	2680	2660	2620	2600	2670	2610	180	790	500	1740	5	1	35930773	977	13.27	1.30	12	0.12	205.00	2095.00	4370	20230615	-37.76	2490	20231020	9.24	4370	-37.76	20230615	2490	9.24	20231020	4370	-37.76	20230615	2490	9.24	20231020	4.68	N	011150	500	179 억	582276	N	N	23	N	N
99	20231114	150249	00	40.00	KOSPI	음식료품	N	N	N	N	40	N	2720	80	2	3.03	105600400	39123	63.52	2630	2720	2630	3430	1850	2640	2699.19	1.62	17944	2720	2680	2660	2620	2600	2670	2610	180	790	500	1740	5	1	35930773	977	13.27	1.30	12	0.11	205.00	2095.00	4370	20230615	-37.76	2490	20231020	9.24	4370	-37.76	20230615	2490	9.24	20231020	4370	-37.76	20230615	2490	9.24	20231020	4.68	N	011150	500	179 억	582276	N	N	24	N	N
100	20231114	140249	00	40.00	KOSPI	음식료품	N	N	N	N	40	N	2715	75	2	2.84	91641635	33977	55.16	2630	2715	2630	3430	1850	2640	2697.17	1.62	15797	2720	2680	2660	2620	2600	2670	2610	180	790	500	1740	5	1	35930773	976	13.24	1.30	12	0.09	205.00	2095.00	4370	20230615	-37.87	2490	20231020	9.04	4370	-37.87	20230615	2490	9.04	20231020	4370	-37.87	20230615	2490	9.04	20231020	4.68	N	011150	500	179 억	582276	N	N	24	N	N
101	20231114	130251	00	40.00	KOSPI	음식료품	N	N	N	N	40	N	2695	55	2	2.08	56001580	20781	33.74	2630	2710	2630	3430	1850	2640	2694.85	1.62	10081	2720	2680	2660	2620	2600	2670	2610	180	790	500	1740	5	1	35930773	968	13.15	1.29	12	0.06	205.00	2095.00	4370	20230615	-38.33	2490	20231020	8.23	4370	-38.33	20230615	2490	8.23	20231020	4370	-38.33	20230615	2490	8.23	20231020	4.68	N	011150	500	179 억	582276	N	N	24	N	N
102	20231114	120249	00	40.00	KOSPI	음식료품	N	N	N	N	40	N	2700	60	2	2.27	46220470	17149	27.84	2630	2710	2630	3430	1850	2640	2695.23	1.62	7329	2720	2680	2660	2620	2600	2670	2610	180	790	500	1740	5	1	35930773	970	13.17	1.29	12	0.05	205.00	2095.00	4370	20230615	-38.22	2490	20231020	8.43	4370	-38.22	20230615	2490	8.43	20231020	4370	-38.22	20230615	2490	8.43	20231020	4.68	N	011150	500	179 억	582276	N	N	24	N	N
103	20231114	110252	00	40.00	KOSPI	음식료품	N	N	N	N	40	N	2705	65	2	2.46	38594115	14329	23.26	2630	2710	2630	3430	1850	2640	2693.43	1.62	7060	2720	2680	2660	2620	2600	2670	2610	180	790	500	1740	5	1	35930773	972	13.20	1.29	12	0.04	205.00	2095.00	4370	20230615	-38.10	2490	20231020	8.63	4370	-38.10	20230615	2490	8.63	20231020	4370	-38.10	20230615	2490	8.63	20231020	4.68	N	011150	500	179 억	582276	N	N	24	N	N
104	20231114	100250	00	40.00	KOSPI	음식료품	N	N	N	N	40	N	2690	50	2	1.89	28911440	10754	17.46	2630	2710	2630	3430	1850	2640	2688.44	1.62	5027	2720	2680	2660	2620	2600	2670	2610	180	790	500	1740	5	1	35930773	967	13.12	1.28	12	0.03	205.00	2095.00	4370	20230615	-38.44	2490	20231020	8.03	4370	-38.44	20230615	2490	8.03	20231020	4370	-38.44	20230615	2490	8.03	20231020	4.68	N	011150	500	179 억	582276	N	N	24	N	N
105	20231114	090249	00	40.00	KOSPI	음식료품	N	N	N	N	40	N	2655	15	2	0.57	1309040	497	0.81	2630	2655	2630	3430	1850	2640	2633.88	1.62	98	2720	2680	2660	2620	2600	2670	2610	180	790	500	1740	5	1	35930773	954	12.95	1.27	12	0.00	205.00	2095.00	4370	20230615	-39.24	2490	20231020	6.63	4370	-39.24	20230615	2490	6.63	20231020	4370	-39.24	20230615	2490	6.63	20231020	4.68	N	011150	500	179 억	582276	N	N	24	N	N
106	20231113	160247	00	40.00	KOSPI	음식료품	N	N	N	N	40	N	2640	-45	5	-1.68	163590495	61495	123.14	2685	2700	2640	3490	1880	2685	2660.29	1.66	-12418	2755	2720	2695	2660	2635	2707	2647	180	805	500	1770	5	1	35930773	949	12.88	1.26	12	0.17	205.00	2095.00	4370	20230615	-39.59	2490	20231020	6.02	4370	-39.59	20230615	2490	6.02	20231020	4370	-39.59	20230615	2490	6.02	20231020	4.68	N	011150	500	179 억	598037	N	N	24	N	N
107	20231113	150247	00	40.00	KOSPI	음식료품	N	N	N	N	40	N	2650	-35	5	-1.30	157842400	59320	118.78	2685	2700	2640	3490	1880	2685	2660.86	1.66	-12369	2755	2720	2695	2660	2635	2707	2647	180	805	500	1770	5	1	35930773	952	12.93	1.26	12	0.17	205.00	2095.00	4370	20230615	-39.36	2490	20231020	6.43	4370	-39.36	20230615	2490	6.43	20231020	4370	-39.36	20230615	2490	6.43	20231020	4.68	N	011150	500	179 억	598037	N	N	16	N	N
108	20231113	140246	00	40.00	KOSPI	음식료품	N	N	N	N	40	N	2665	-20	5	-0.74	141336125	53092	106.31	2685	2700	2640	3490	1880	2685	2662.10	1.66	-11683	2755	2720	2695	2660	2635	2707	2647	180	805	500	1770	5	1	35930773	958	13.00	1.27	12	0.15	205.00	2095.00	4370	20230615	-39.02	2490	20231020	7.03	4370	-39.02	20230615	2490	7.03	20231020	4370	-39.02	20230615	2490	7.03	20231020	4.68	N	011150	500	179 억	598037	N	N	16	N	N
109	20231113	130245	00	40.00	KOSPI	음식료품	N	N	N	N	40	N	2655	-30	5	-1.12	111776560	41937	83.97	2685	2700	2640	3490	1880	2685	2665.34	1.66	-8875	2755	2720	2695	2660	2635	2707	2647	180	805	500	1770	5	1	35930773	954	12.95	1.27	12	0.12	205.00	2095.00	4370	20230615	-39.24	2490	20231020	6.63	4370	-39.24	20230615	2490	6.63	20231020	4370	-39.24	20230615	2490	6.63	20231020	4.68	N	011150	500	179 억	598037	N	N	16	N	N
110	20231113	120245	00	40.00	KOSPI	음식료품	N	N	N	N	40	N	2655	-30	5	-1.12	90925030	34069	68.22	2685	2700	2655	3490	1880	2685	2668.85	1.66	-4819	2755	2720	2695	2660	2635	2707	2647	180	805	500	1770	5	1	35930773	954	12.95	1.27	12	0.09	205.00	2095.00	4370	20230615	-39.24	2490	20231020	6.63	4370	-39.24	20230615	2490	6.63	20231020	4370	-39.24	20230615	2490	6.63	20231020	4.68	N	011150	500	179 억	598037	N	N	16	N	N
111	20231113	110244	00	40.00	KOSPI	음식료품	N	N	N	N	40	N	2660	-25	5	-0.93	62134405	23237	46.53	2685	2700	2655	3490	1880	2685	2673.94	1.66	-6094	2755	2720	2695	2660	2635	2707	2647	180	805	500	1770	5	1	35930773	956	12.98	1.27	12	0.06	205.00	2095.00	4370	20230615	-39.13	2490	20231020	6.83	4370	-39.13	20230615	2490	6.83	20231020	4370	-39.13	20230615	2490	6.83	20231020	4.68	N	011150	500	179 억	598037	N	N	16	N	N
112	20231113	100245	00	40.00	KOSPI	음식료품	N	N	N	N	40	N	2690	5	2	0.19	23734680	8854	17.73	2685	2700	2665	3490	1880	2685	2680.67	1.66	3	2755	2720	2695	2660	2635	2707	2647	180	805	500	1770	5	1	35930773	967	13.12	1.28	12	0.02	205.00	2095.00	4370	20230615	-38.44	2490	20231020	8.03	4370	-38.44	20230615	2490	8.03	20231020	4370	-38.44	20230615	2490	8.03	20231020	4.68	N	011150	500	179 억	598037	N	N	16	N	N
113	20231113	090246	00	40.00	KOSPI	음식료품	N	N	N	N	40	N	2700	15	2	0.56	11710175	4370	8.75	2685	2700	2665	3490	1880	2685	2679.67	1.66	-237	2755	2720	2695	2660	2635	2707	2647	180	805	500	1770	5	1	35930773	970	13.17	1.29	12	0.01	205.00	2095.00	4370	20230615	-38.22	2490	20231020	8.43	4370	-38.22	20230615	2490	8.43	20231020	4370	-38.22	20230615	2490	8.43	20231020	4.68	N	011150	500	179 억	598037	N	N	16	N	N
114	20231110	160246	00	40.00	KOSPI	음식료품	N	N	N	N	40	N	2685	-35	5	-1.29	132521750	49248	92.71	2720	2730	2670	3535	1905	2720	2690.91	1.70	-11912	2776	2747	2721	2692	2666	2747	2692	180	815	500	1790	5	1	35930773	965	13.10	1.28	12	0.14	205.00	2095.00	4370	20230615	-38.56	2490	20231020	7.83	4370	-38.56	20230615	2490	7.83	20231020	4370	-38.56	20230615	2490	7.83	20231020	4.68	N	011150	500	179 억	609958	N	N	16	N	N
115	20231110	150249	00	40.00	KOSPI	음식료품	N	N	N	N	40	N	2685	-35	5	-1.29	112236040	41690	78.48	2720	2730	2670	3535	1905	2720	2692.16	1.70	-10172	2776	2747	2721	2692	2666	2747	2692	180	815	500	1790	5	1	35930773	965	13.10	1.28	12	0.12	205.00	2095.00	4370	20230615	-38.56	2490	20231020	7.83	4370	-38.56	20230615	2490	7.83	20231020	4370	-38.56	20230615	2490	7.83	20231020	4.68	N	011150	500	179 억	609958	N	N	29	N	N
116	20231110	140248	00	40.00	KOSPI	음식료품	N	N	N	N	40	N	2690	-30	5	-1.10	101696190	37770	71.10	2720	2730	2670	3535	1905	2720	2692.51	1.70	-8652	2776	2747	2721	2692	2666	2747	2692	180	815	500	1790	5	1	35930773	967	13.12	1.28	12	0.11	205.00	2095.00	4370	20230615	-38.44	2490	20231020	8.03	4370	-38.44	20230615	2490	8.03	20231020	4370	-38.44	20230615	2490	8.03	20231020	4.68	N	011150	500	179 억	609958	N	N	29	N	N
117	20231110	130249	00	40.00	KOSPI	음식료품	N	N	N	N	40	N	2680	-40	5	-1.47	81300030	30194	56.84	2720	2730	2670	3535	1905	2720	2692.59	1.70	-7142	2776	2747	2721	2692	2666	2747	2692	180	815	500	1790	5	1	35930773	963	13.07	1.28	12	0.08	205.00	2095.00	4370	20230615	-38.67	2490	20231020	7.63	4370	-38.67	20230615	2490	7.63	20231020	4370	-38.67	20230615	2490	7.63	20231020	4.68	N	011150	500	179 억	609958	N	N	29	N	N
118	20231110	120246	00	40.00	KOSPI	음식료품	N	N	N	N	40	N	2680	-40	5	-1.47	74771685	27759	52.26	2720	2730	2670	3535	1905	2720	2693.60	1.70	-7500	2776	2747	2721	2692	2666	2747	2692	180	815	500	1790	5	1	35930773	963	13.07	1.28	12	0.08	205.00	2095.00	4370	20230615	-38.67	2490	20231020	7.63	4370	-38.67	20230615	2490	7.63	20231020	4370	-38.67	20230615	2490	7.63	20231020	4.68	N	011150	500	179 억	609958	N	N	29	N	N
119	20231110	110246	00	40.00	KOSPI	음식료품	N	N	N	N	40	N	2690	-30	5	-1.10	67407860	25014	47.09	2720	2730	2670	3535	1905	2720	2694.81	1.70	-7177	2776	2747	2721	2692	2666	2747	2692	180	815	500	1790	5	1	35930773	967	13.12	1.28	12	0.07	205.00	2095.00	4370	20230615	-38.44	2490	20231020	8.03	4370	-38.44	20230615	2490	8.03	20231020	4370	-38.44	20230615	2490	8.03	20231020	4.68	N	011150	500	179 억	609958	N	N	29	N	N
120	20231110	100248	00	40.00	KOSPI	음식료품	N	N	N	N	40	N	2675	-45	5	-1.65	51060800	18931	35.64	2720	2730	2670	3535	1905	2720	2697.21	1.70	-6652	2776	2747	2721	2692	2666	2747	2692	180	815	500	1790	5	1	35930773	961	13.05	1.28	12	0.05	205.00	2095.00	4370	20230615	-38.79	2490	20231020	7.43	4370	-38.79	20230615	2490	7.43	20231020	4370	-38.79	20230615	2490	7.43	20231020	4.68	N	011150	500	179 억	609958	N	N	29	N	N
121	20231110	090244	00	40.00	KOSPI	음식료품	N	N	N	N	40	N	2705	-15	5	-0.55	11562220	4254	8.01	2720	2725	2705	3535	1905	2720	2717.96	1.70	-2505	2776	2747	2721	2692	2666	2747	2692	180	815	500	1790	5	1	35930773	972	13.20	1.29	12	0.01	205.00	2095.00	4370	20230615	-38.10	2490	20231020	8.63	4370	-38.10	20230615	2490	8.63	20231020	4370	-38.10	20230615	2490	8.63	20231020	4.68	N	011150	500	179 억	609958	N	N	29	N	N
122	20231109	160241	00	40.00	KOSPI	음식료품	N	N	N	N	40	N	2720	0	3	0.00	144337515	52975	94.11	2720	2750	2695	3535	1905	2720	2724.63	1.69	3049	2793	2756	2728	2691	2663	2752	2687	180	815	500	1790	5	1	35930773	977	13.27	1.30	12	0.15	205.00	2095.00	4370	20230615	-37.76	2490	20231020	9.24	4370	-37.76	20230615	2490	9.24	20231020	4370	-37.76	20230615	2490	9.24	20231020	4.68	N	011150	500	179 억	607363	N	N	29	N	N
123	20231109	150243	00	40.00	KOSPI	음식료품	N	N	N	N	40	N	2730	10	2	0.37	119754370	43947	78.07	2720	2750	2695	3535	1905	2720	2724.97	1.69	1137	2793	2756	2728	2691	2663	2752	2687	180	815	500	1790	5	1	35930773	981	13.32	1.30	12	0.12	205.00	2095.00	4370	20230615	-37.53	2490	20231020	9.64	4370	-37.53	20230615	2490	9.64	20231020	4370	-37.53	20230615	2490	9.64	20231020	4.68	N	011150	500	179 억	607363	N	N	25	N	N
124	20231109	140242	00	40.00	KOSPI	음식료품	N	N	N	N	40	N	2725	5	2	0.18	116857155	42885	76.18	2720	2750	2695	3535	1905	2720	2724.90	1.69	1511	2793	2756	2728	2691	2663	2752	2687	180	815	500	1790	5	1	35930773	979	13.29	1.30	12	0.12	205.00	2095.00	4370	20230615	-37.64	2490	20231020	9.44	4370	-37.64	20230615	2490	9.44	20231020	4370	-37.64	20230615	2490	9.44	20231020	4.68	N	011150	500	179 억	607363	N	N	25	N	N
125	20231109	130243	00	40.00	KOSPI	음식료품	N	N	N	N	40	N	2725	5	2	0.18	85614790	31432	55.84	2720	2750	2695	3535	1905	2720	2723.81	1.69	-5196	2793	2756	2728	2691	2663	2752	2687	180	815	500	1790	5	1	35930773	979	13.29	1.30	12	0.09	205.00	2095.00	4370	20230615	-37.64	2490	20231020	9.44	4370	-37.64	20230615	2490	9.44	20231020	4370	-37.64	20230615	2490	9.44	20231020	4.68	N	011150	500	179 억	607363	N	N	25	N	N
126	20231109	120243	00	40.00	KOSPI	음식료품	N	N	N	N	40	N	2725	5	2	0.18	78571520	28843	51.24	2720	2750	2695	3535	1905	2720	2724.11	1.69	-4998	2793	2756	2728	2691	2663	2752	2687	180	815	500	1790	5	1	35930773	979	13.29	1.30	12	0.08	205.00	2095.00	4370	20230615	-37.64	2490	20231020	9.44	4370	-37.64	20230615	2490	9.44	20231020	4370	-37.64	20230615	2490	9.44	20231020	4.68	N	011150	500	179 억	607363	N	N	25	N	N
127	20231109	110243	00	40.00	KOSPI	음식료품	N	N	N	N	40	N	2720	0	3	0.00	64353915	23622	41.96	2720	2750	2695	3535	1905	2720	2724.32	1.69	-6184	2793	2756	2728	2691	2663	2752	2687	180	815	500	1790	5	1	35930773	977	13.27	1.30	12	0.07	205.00	2095.00	4370	20230615	-37.76	2490	20231020	9.24	4370	-37.76	20230615	2490	9.24	20231020	4370	-37.76	20230615	2490	9.24	20231020	4.68	N	011150	500	179 억	607363	N	N	25	N	N
128	20231109	100241	00	40.00	KOSPI	음식료품	N	N	N	N	40	N	2700	-20	5	-0.74	51288095	18828	33.45	2720	2750	2700	3535	1905	2720	2724.03	1.69	-6960	2793	2756	2728	2691	2663	2752	2687	180	815	500	1790	5	1	35930773	970	13.17	1.29	12	0.05	205.00	2095.00	4370	20230615	-38.22	2490	20231020	8.43	4370	-38.22	20230615	2490	8.43	20231020	4370	-38.22	20230615	2490	8.43	20231020	4.68	N	011150	500	179 억	607363	N	N	25	N	N
129	20231109	090241	00	40.00	KOSPI	음식료품	N	N	N	N	40	N	2750	30	2	1.10	8310715	3037	5.40	2720	2750	2720	3535	1905	2720	2736.49	1.69	-64	2793	2756	2728	2691	2663	2752	2687	180	815	500	1790	5	1	35930773	988	13.41	1.31	12	0.01	205.00	2095.00	4370	20230615	-37.07	2490	20231020	10.44	4370	-37.07	20230615	2490	10.44	20231020	4370	-37.07	20230615	2490	10.44	20231020	4.68	N	011150	500	179 억	607363	N	N	25	N	N
130	20231108	160241	00	40.00	KOSPI	음식료품	N	N	N	N	40	N	2720	20	2	0.74	153583830	56212	89.50	2720	2765	2700	3510	1890	2700	2732.23	1.76	-20746	2796	2747	2721	2672	2646	2735	2660	180	810	500	1780	5	1	35930773	977	13.27	1.30	12	0.16	205.00	2095.00	4370	20230615	-37.76	2490	20231020	9.24	4370	-37.76	20230615	2490	9.24	20231020	4370	-37.76	20230615	2490	9.24	20231020	4.67	N	011150	500	179 억	631466	N	N	25	N	N
131	20231108	150242	00	40.00	KOSPI	음식료품	N	N	N	N	40	N	2705	5	2	0.19	141169610	51628	82.20	2720	2765	2705	3510	1890	2700	2734.36	1.76	-20287	2796	2747	2721	2672	2646	2735	2660	180	810	500	1780	5	1	35930773	972	13.20	1.29	12	0.14	205.00	2095.00	4370	20230615	-38.10	2490	20231020	8.63	4370	-38.10	20230615	2490	8.63	20231020	4370	-38.10	20230615	2490	8.63	20231020	4.67	N	011150	500	179 억	631466	N	N	7	N	N
132	20231108	140240	00	40.00	KOSPI	음식료품	N	N	N	N	40	N	2735	35	2	1.30	100170125	36569	58.22	2720	2765	2705	3510	1890	2700	2739.21	1.76	-9883	2796	2747	2721	2672	2646	2735	2660	180	810	500	1780	5	1	35930773	983	13.34	1.31	12	0.10	205.00	2095.00	4370	20230615	-37.41	2490	20231020	9.84	4370	-37.41	20230615	2490	9.84	20231020	4370	-37.41	20230615	2490	9.84	20231020	4.67	N	011150	500	179 억	631466	N	N	7	N	N
133	20231108	130241	00	40.00	KOSPI	음식료품	N	N	N	N	40	N	2725	25	2	0.93	94236310	34398	54.77	2720	2765	2705	3510	1890	2700	2739.59	1.76	-9247	2796	2747	2721	2672	2646	2735	2660	180	810	500	1780	5	1	35930773	979	13.29	1.30	12	0.10	205.00	2095.00	4370	20230615	-37.64	2490	20231020	9.44	4370	-37.64	20230615	2490	9.44	20231020	4370	-37.64	20230615	2490	9.44	20231020	4.67	N	011150	500	179 억	631466	N	N	7	N	N
134	20231108	120242	00	40.00	KOSPI	음식료품	N	N	N	N	40	N	2725	25	2	0.93	85837385	31315	49.86	2720	2765	2705	3510	1890	2700	2741.09	1.76	-8101	2796	2747	2721	2672	2646	2735	2660	180	810	500	1780	5	1	35930773	979	13.29	1.30	12	0.09	205.00	2095.00	4370	20230615	-37.64	2490	20231020	9.44	4370	-37.64	20230615	2490	9.44	20231020	4370	-37.64	20230615	2490	9.44	20231020	4.67	N	011150	500	179 억	631466	N	N	7	N	N
135	20231108	110241	00	40.00	KOSPI	음식료품	N	N	N	N	40	N	2715	15	2	0.56	78265125	28537	45.44	2720	2765	2705	3510	1890	2700	2742.58	1.76	-6907	2796	2747	2721	2672	2646	2735	2660	180	810	500	1780	5	1	35930773	976	13.24	1.30	12	0.08	205.00	2095.00	4370	20230615	-37.87	2490	20231020	9.04	4370	-37.87	20230615	2490	9.04	20231020	4370	-37.87	20230615	2490	9.04	20231020	4.67	N	011150	500	179 억	631466	N	N	7	N	N
136	20231108	100241	00	40.00	KOSPI	음식료품	N	N	N	N	40	N	2735	35	2	1.30	63052780	22940	36.52	2720	2765	2720	3510	1890	2700	2748.60	1.76	-3878	2796	2747	2721	2672	2646	2735	2660	180	810	500	1780	5	1	35930773	983	13.34	1.31	12	0.06	205.00	2095.00	4370	20230615	-37.41	2490	20231020	9.84	4370	-37.41	20230615	2490	9.84	20231020	4370	-37.41	20230615	2490	9.84	20231020	4.67	N	011150	500	179 억	631466	N	N	7	N	N
137	20231108	090240	00	40.00	KOSPI	음식료품	N	N	N	N	40	N	2730	30	2	1.11	1198650	440	0.70	2720	2730	2720	3510	1890	2700	2724.20	1.76	58	2796	2747	2721	2672	2646	2735	2660	180	810	500	1780	5	1	35930773	981	13.32	1.30	12	0.00	205.00	2095.00	4370	20230615	-37.53	2490	20231020	9.64	4370	-37.53	20230615	2490	9.64	20231020	4370	-37.53	20230615	2490	9.64	20231020	4.67	N	011150	500	179 억	631466	N	N	7	N	N
138	20231107	160241	00	40.00	KOSPI	음식료품	N	N	N	N	40	N	2700	-40	5	-1.46	170698295	62806	71.91	2770	2770	2695	3560	1920	2740	2717.91	1.81	-17355	2790	2765	2740	2715	2690	2777	2727	180	820	500	1800	5	1	35930773	970	13.17	1.29	12	0.17	205.00	2095.00	4370	20230615	-38.22	2490	20231020	8.43	4370	-38.22	20230615	2490	8.43	20231020	4370	-38.22	20230615	2490	8.43	20231020	4.68	N	011150	500	179 억	648799	N	N	7	N	N
139	20231107	150241	00	40.00	KOSPI	음식료품	N	N	N	N	40	N	2710	-30	5	-1.09	163426320	60115	68.83	2770	2770	2695	3560	1920	2740	2718.56	1.81	-17247	2790	2765	2740	2715	2690	2777	2727	180	820	500	1800	5	1	35930773	974	13.22	1.29	12	0.17	205.00	2095.00	4370	20230615	-37.99	2490	20231020	8.84	4370	-37.99	20230615	2490	8.84	20231020	4370	-37.99	20230615	2490	8.84	20231020	4.68	N	011150	500	179 억	648799	N	N	3	N	N
140	20231107	140242	00	40.00	KOSPI	음식료품	N	N	N	N	40	N	2710	-30	5	-1.09	150419220	55304	63.32	2770	2770	2695	3560	1920	2740	2719.86	1.81	-16831	2790	2765	2740	2715	2690	2777	2727	180	820	500	1800	5	1	35930773	974	13.22	1.29	12	0.15	205.00	2095.00	4370	20230615	-37.99	2490	20231020	8.84	4370	-37.99	20230615	2490	8.84	20231020	4370	-37.99	20230615	2490	8.84	20231020	4.68	N	011150	500	179 억	648799	N	N	3	N	N
141	20231107	130241	00	40.00	KOSPI	음식료품	N	N	N	N	40	N	2725	-15	5	-0.55	98072315	35946	41.15	2770	2770	2700	3560	1920	2740	2728.32	1.81	-18444	2790	2765	2740	2715	2690	2777	2727	180	820	500	1800	5	1	35930773	979	13.29	1.30	12	0.10	205.00	2095.00	4370	20230615	-37.64	2490	20231020	9.44	4370	-37.64	20230615	2490	9.44	20231020	4370	-37.64	20230615	2490	9.44	20231020	4.68	N	011150	500	179 억	648799	N	N	3	N	N
142	20231107	120241	00	40.00	KOSPI	음식료품	N	N	N	N	40	N	2735	-5	5	-0.18	78221725	28621	32.77	2770	2770	2700	3560	1920	2740	2733.02	1.81	-14683	2790	2765	2740	2715	2690	2777	2727	180	820	500	1800	5	1	35930773	983	13.34	1.31	12	0.08	205.00	2095.00	4370	20230615	-37.41	2490	20231020	9.84	4370	-37.41	20230615	2490	9.84	20231020	4370	-37.41	20230615	2490	9.84	20231020	4.68	N	011150	500	179 억	648799	N	N	3	N	N
143	20231107	110240	00	40.00	KOSPI	음식료품	N	N	N	N	40	N	2745	5	2	0.18	47174075	17241	19.74	2770	2770	2700	3560	1920	2740	2736.16	1.81	-6637	2790	2765	2740	2715	2690	2777	2727	180	820	500	1800	5	1	35930773	986	13.39	1.31	12	0.05	205.00	2095.00	4370	20230615	-37.19	2490	20231020	10.24	4370	-37.19	20230615	2490	10.24	20231020	4370	-37.19	20230615	2490	10.24	20231020	4.68	N	011150	500	179 억	648799	N	N	3	N	N
144	20231107	100243	00	40.00	KOSPI	음식료품	N	N	N	N	40	N	2740	0	3	0.00	38011350	13896	15.91	2770	2770	2700	3560	1920	2740	2735.42	1.81	-6782	2790	2765	2740	2715	2690	2777	2727	180	820	500	1800	5	1	35930773	985	13.37	1.31	12	0.04	205.00	2095.00	4370	20230615	-37.30	2490	20231020	10.04	4370	-37.30	20230615	2490	10.04	20231020	4370	-37.30	20230615	2490	10.04	20231020	4.68	N	011150	500	179 억	648799	N	N	3	N	N
145	20231107	090237	00	40.00	KOSPI	음식료품	N	N	N	N	40	N	2720	-20	5	-0.73	12288080	4496	5.15	2770	2770	2720	3560	1920	2740	2733.11	1.81	-3708	2790	2765	2740	2715	2690	2777	2727	180	820	500	1800	5	1	35930773	977	13.27	1.30	12	0.01	205.00	2095.00	4370	20230615	-37.76	2490	20231020	9.24	4370	-37.76	20230615	2490	9.24	20231020	4370	-37.76	20230615	2490	9.24	20231020	4.68	N	011150	500	179 억	648799	N	N	3	N	N
146	20231106	160235	00	40.00	KOSPI	음식료품	N	N	N	N	40	N	2740	10	2	0.37	237815550	86612	152.16	2730	2765	2715	3545	1915	2730	2745.77	1.83	-7445	2786	2757	2716	2687	2646	2772	2702	180	815	500	1800	5	1	35930773	985	13.37	1.31	12	0.24	205.00	2095.00	4370	20230615	-37.30	2490	20231020	10.04	4370	-37.30	20230615	2490	10.04	20231020	4370	-37.30	20230615	2490	10.04	20231020	4.68	N	011150	500	179 억	655842	N	N	3	N	N
147	20231106	150237	00	40.00	KOSPI	음식료품	N	N	N	N	40	N	2750	20	2	0.73	214806035	78227	137.43	2730	2765	2715	3545	1915	2730	2745.93	1.83	-10027	2786	2757	2716	2687	2646	2772	2702	180	815	500	1800	5	1	35930773	988	13.41	1.31	12	0.22	205.00	2095.00	4370	20230615	-37.07	2490	20231020	10.44	4370	-37.07	20230615	2490	10.44	20231020	4370	-37.07	20230615	2490	10.44	20231020	4.68	N	011150	500	179 억	655842	N	N	14	N	N
148	20231106	140236	00	40.00	KOSPI	음식료품	N	N	N	N	40	N	2760	30	2	1.10	161564335	58913	103.50	2730	2765	2715	3545	1915	2730	2742.42	1.83	-3152	2786	2757	2716	2687	2646	2772	2702	180	815	500	1800	5	1	35930773	992	13.46	1.32	12	0.16	205.00	2095.00	4370	20230615	-36.84	2490	20231020	10.84	4370	-36.84	20230615	2490	10.84	20231020	4370	-36.84	20230615	2490	10.84	20231020	4.68	N	011150	500	179 억	655842	N	N	14	N	N
149	20231106	130238	00	40.00	KOSPI	음식료품	N	N	N	N	40	N	2735	5	2	0.18	135825160	49547	87.04	2730	2765	2715	3545	1915	2730	2741.34	1.83	-1531	2786	2757	2716	2687	2646	2772	2702	180	815	500	1800	5	1	35930773	983	13.34	1.31	12	0.14	205.00	2095.00	4370	20230615	-37.41	2490	20231020	9.84	4370	-37.41	20230615	2490	9.84	20231020	4370	-37.41	20230615	2490	9.84	20231020	4.68	N	011150	500	179 억	655842	N	N	14	N	N
150	20231106	120237	00	40.00	KOSPI	음식료품	N	N	N	N	40	N	2755	25	2	0.92	121065060	44166	77.59	2730	2765	2715	3545	1915	2730	2741.14	1.83	-1055	2786	2757	2716	2687	2646	2772	2702	180	815	500	1800	5	1	35930773	990	13.44	1.32	12	0.12	205.00	2095.00	4370	20230615	-36.96	2490	20231020	10.64	4370	-36.96	20230615	2490	10.64	20231020	4370	-36.96	20230615	2490	10.64	20231020	4.68	N	011150	500	179 억	655842	N	N	14	N	N
151	20231106	110238	00	40.00	KOSPI	음식료품	N	N	N	N	40	N	2735	5	2	0.18	101925530	37192	65.34	2730	2765	2715	3545	1915	2730	2740.52	1.83	-1480	2786	2757	2716	2687	2646	2772	2702	180	815	500	1800	5	1	35930773	983	13.34	1.31	12	0.10	205.00	2095.00	4370	20230615	-37.41	2490	20231020	9.84	4370	-37.41	20230615	2490	9.84	20231020	4370	-37.41	20230615	2490	9.84	20231020	4.68	N	011150	500	179 억	655842	N	N	14	N	N
152	20231106	100227	00	40.00	KOSPI	음식료품	N	N	N	N	40	N	2745	15	2	0.55	65061585	23743	41.71	2730	2765	2715	3545	1915	2730	2740.24	1.83	-2570	2786	2757	2716	2687	2646	2772	2702	180	815	500	1800	5	1	35930773	986	13.39	1.31	12	0.07	205.00	2095.00	4370	20230615	-37.19	2490	20231020	10.24	4370	-37.19	20230615	2490	10.24	20231020	4370	-37.19	20230615	2490	10.24	20231020	4.68	N	011150	500	179 억	655842	N	N	14	N	N
153	20231106	090238	00	40.00	KOSPI	음식료품	N	N	N	N	40	N	2730	0	3	0.00	9534280	3488	6.13	2730	2745	2730	3545	1915	2730	2733.45	1.83	-1534	2786	2757	2716	2687	2646	2772	2702	180	815	500	1800	5	1	35930773	981	13.32	1.30	12	0.01	205.00	2095.00	4370	20230615	-37.53	2490	20231020	9.64	4370	-37.53	20230615	2490	9.64	20231020	4370	-37.53	20230615	2490	9.64	20231020	4.68	N	011150	500	179 억	655842	N	N	14	N	N
154	20231103	160233	00	40.00	KOSPI	음식료품	N	N	N	N	40	N	2730	30	2	1.11	153096020	56453	65.76	2720	2745	2675	3510	1890	2700	2711.72	1.82	2821	2773	2736	2693	2656	2613	2755	2675	180	810	500	1780	5	1	35930773	981	13.32	1.30	12	0.16	205.00	2095.00	4370	20230615	-37.53	2490	20231020	9.64	4370	-37.53	20230615	2490	9.64	20231020	4370	-37.53	20230615	2490	9.64	20231020	4.73	N	011150	500	179 억	655580	N	N	14	N	N
155	20231103	150235	00	40.00	KOSPI	음식료품	N	N	N	N	40	N	2725	25	2	0.93	142103140	52420	61.06	2720	2745	2675	3510	1890	2700	2710.86	1.82	3189	2773	2736	2693	2656	2613	2755	2675	180	810	500	1780	5	1	35930773	979	13.29	1.30	12	0.15	205.00	2095.00	4370	20230615	-37.64	2490	20231020	9.44	4370	-37.64	20230615	2490	9.44	20231020	4370	-37.64	20230615	2490	9.44	20231020	4.73	N	011150	500	179 억	655580	N	N	13	N	N
156	20231103	140236	00	40.00	KOSPI	음식료품	N	N	N	N	40	N	2720	20	2	0.74	129307330	47726	55.59	2720	2745	2675	3510	1890	2700	2709.37	1.82	3407	2773	2736	2693	2656	2613	2755	2675	180	810	500	1780	5	1	35930773	977	13.27	1.30	12	0.13	205.00	2095.00	4370	20230615	-37.76	2490	20231020	9.24	4370	-37.76	20230615	2490	9.24	20231020	4370	-37.76	20230615	2490	9.24	20231020	4.73	N	011150	500	179 억	655580	N	N	13	N	N
157	20231103	130234	00	40.00	KOSPI	음식료품	N	N	N	N	40	N	2715	15	2	0.56	126122975	46552	54.22	2720	2745	2675	3510	1890	2700	2709.29	1.82	3994	2773	2736	2693	2656	2613	2755	2675	180	810	500	1780	5	1	35930773	976	13.24	1.30	12	0.13	205.00	2095.00	4370	20230615	-37.87	2490	20231020	9.04	4370	-37.87	20230615	2490	9.04	20231020	4370	-37.87	20230615	2490	9.04	20231020	4.73	N	011150	500	179 억	655580	N	N	13	N	N
158	20231103	120234	00	40.00	KOSPI	음식료품	N	N	N	N	40	N	2730	30	2	1.11	89868460	33263	38.75	2720	2735	2675	3510	1890	2700	2701.75	1.82	3020	2773	2736	2693	2656	2613	2755	2675	180	810	500	1780	5	1	35930773	981	13.32	1.30	12	0.09	205.00	2095.00	4370	20230615	-37.53	2490	20231020	9.64	4370	-37.53	20230615	2490	9.64	20231020	4370	-37.53	20230615	2490	9.64	20231020	4.73	N	011150	500	179 억	655580	N	N	13	N	N
159	20231103	110236	00	40.00	KOSPI	음식료품	N	N	N	N	40	N	2705	5	2	0.19	53756605	19990	23.28	2720	2725	2675	3510	1890	2700	2689.17	1.82	-2053	2773	2736	2693	2656	2613	2755	2675	180	810	500	1780	5	1	35930773	972	13.20	1.29	12	0.06	205.00	2095.00	4370	20230615	-38.10	2490	20231020	8.63	4370	-38.10	20230615	2490	8.63	20231020	4370	-38.10	20230615	2490	8.63	20231020	4.73	N	011150	500	179 억	655580	N	N	13	N	N
160	20231103	100233	00	40.00	KOSPI	음식료품	N	N	N	N	40	N	2680	-20	5	-0.74	36481925	13589	15.83	2720	2725	2675	3510	1890	2700	2684.67	1.82	-3721	2773	2736	2693	2656	2613	2755	2675	180	810	500	1780	5	1	35930773	963	13.07	1.28	12	0.04	205.00	2095.00	4370	20230615	-38.67	2490	20231020	7.63	4370	-38.67	20230615	2490	7.63	20231020	4370	-38.67	20230615	2490	7.63	20231020	4.73	N	011150	500	179 억	655580	N	N	13	N	N
161	20231103	090233	00	40.00	KOSPI	음식료품	N	N	N	N	40	N	2710	10	2	0.37	703305	259	0.30	2720	2725	2710	3510	1890	2700	2715.46	1.82	-118	2773	2736	2693	2656	2613	2755	2675	180	810	500	1780	5	1	35930773	974	13.22	1.29	12	0.00	205.00	2095.00	4370	20230615	-37.99	2490	20231020	8.84	4370	-37.99	20230615	2490	8.84	20231020	4370	-37.99	20230615	2490	8.84	20231020	4.73	N	011150	500	179 억	655580	N	N	13	N	N
162	20231102	160233	00	40.00	KOSPI	음식료품	N	N	N	N	40	N	2700	30	2	1.12	230087295	85425	135.13	2670	2730	2650	3470	1870	2670	2693.39	1.81	4844	2743	2706	2653	2616	2563	2725	2635	180	800	500	1760	5	1	35930773	970	13.17	1.29	12	0.24	205.00	2095.00	4370	20230615	-38.22	2490	20231020	8.43	4370	-38.22	20230615	2490	8.43	20231020	4370	-38.22	20230615	2490	8.43	20231020	4.77	N	011150	500	179 억	649529	N	N	13	N	N
163	20231102	150235	00	40.00	KOSPI	음식료품	N	N	N	N	40	N	2690	20	2	0.75	218195855	81014	128.15	2670	2730	2650	3470	1870	2670	2693.31	1.81	6695	2743	2706	2653	2616	2563	2725	2635	180	800	500	1760	5	1	35930773	967	13.12	1.28	12	0.23	205.00	2095.00	4370	20230615	-38.44	2490	20231020	8.03	4370	-38.44	20230615	2490	8.03	20231020	4370	-38.44	20230615	2490	8.03	20231020	4.77	N	011150	500	179 억	649529	N	N	0	N	N
164	20231102	140233	00	40.00	KOSPI	음식료품	N	N	N	N	40	N	2685	15	2	0.56	197438260	73299	115.95	2670	2730	2650	3470	1870	2670	2693.60	1.81	6483	2743	2706	2653	2616	2563	2725	2635	180	800	500	1760	5	1	35930773	965	13.10	1.28	12	0.20	205.00	2095.00	4370	20230615	-38.56	2490	20231020	7.83	4370	-38.56	20230615	2490	7.83	20231020	4370	-38.56	20230615	2490	7.83	20231020	4.77	N	011150	500	179 억	649529	N	N	0	N	N
165	20231102	130233	00	40.00	KOSPI	음식료품	N	N	N	N	40	N	2695	25	2	0.94	183624720	68150	107.80	2670	2730	2650	3470	1870	2670	2694.42	1.81	7073	2743	2706	2653	2616	2563	2725	2635	180	800	500	1760	5	1	35930773	968	13.15	1.29	12	0.19	205.00	2095.00	4370	20230615	-38.33	2490	20231020	8.23	4370	-38.33	20230615	2490	8.23	20231020	4370	-38.33	20230615	2490	8.23	20231020	4.77	N	011150	500	179 억	649529	N	N	0	N	N
166	20231102	120232	00	40.00	KOSPI	음식료품	N	N	N	N	40	N	2695	25	2	0.94	166056505	61611	97.46	2670	2730	2650	3470	1870	2670	2695.24	1.81	6284	2743	2706	2653	2616	2563	2725	2635	180	800	500	1760	5	1	35930773	968	13.15	1.29	12	0.17	205.00	2095.00	4370	20230615	-38.33	2490	20231020	8.23	4370	-38.33	20230615	2490	8.23	20231020	4370	-38.33	20230615	2490	8.23	20231020	4.77	N	011150	500	179 억	649529	N	N	0	N	N
167	20231102	110231	00	40.00	KOSPI	음식료품	N	N	N	N	40	N	2700	30	2	1.12	151451260	56204	88.91	2670	2730	2650	3470	1870	2670	2694.67	1.81	7393	2743	2706	2653	2616	2563	2725	2635	180	800	500	1760	5	1	35930773	970	13.17	1.29	12	0.16	205.00	2095.00	4370	20230615	-38.22	2490	20231020	8.43	4370	-38.22	20230615	2490	8.43	20231020	4370	-38.22	20230615	2490	8.43	20231020	4.77	N	011150	500	179 억	649529	N	N	0	N	N
168	20231102	100232	00	40.00	KOSPI	음식료품	N	N	N	N	40	N	2700	30	2	1.12	84350105	31433	49.72	2670	2710	2650	3470	1870	2670	2683.49	1.81	8787	2743	2706	2653	2616	2563	2725	2635	180	800	500	1760	5	1	35930773	970	13.17	1.29	12	0.09	205.00	2095.00	4370	20230615	-38.22	2490	20231020	8.43	4370	-38.22	20230615	2490	8.43	20231020	4370	-38.22	20230615	2490	8.43	20231020	4.77	N	011150	500	179 억	649529	N	N	0	N	N
169	20231102	090234	00	40.00	KOSPI	음식료품	N	N	N	N	40	N	2695	25	2	0.94	27371265	10231	16.18	2670	2695	2670	3470	1870	2670	2675.33	1.81	1368	2743	2706	2653	2616	2563	2725	2635	180	800	500	1760	5	1	35930773	968	13.15	1.29	12	0.03	205.00	2095.00	4370	20230615	-38.33	2490	20231020	8.23	4370	-38.33	20230615	2490	8.23	20231020	4370	-38.33	20230615	2490	8.23	20231020	4.77	N	011150	500	179 억	649529	N	N	0	N	N
170	20231101	160231	00	40.00	KOSPI	음식료품	N	N	N	N	40	N	2670	70	2	2.69	166916425	62840	62.47	2600	2690	2600	3380	1820	2600	2656.02	1.71	32318	2760	2680	2640	2560	2520	2660	2540	180	780	500	1710	5	1	35930773	959	13.02	1.27	12	0.17	205.00	2095.00	4370	20230615	-38.90	2490	20231020	7.23	4370	-38.90	20230615	2490	7.23	20231020	4370	-38.90	20230615	2490	7.23	20231020	4.79	N	011150	500	179 억	615886	N	N	0	N	N
171	20231101	150232	00	40.00	KOSPI	음식료품	N	N	N	N	40	N	2665	65	2	2.50	144436790	54404	54.08	2600	2690	2600	3380	1820	2600	2654.90	1.71	29608	2760	2680	2640	2560	2520	2660	2540	180	780	500	1710	5	1	35930773	958	13.00	1.27	12	0.15	205.00	2095.00	4370	20230615	-39.02	2490	20231020	7.03	4370	-39.02	20230615	2490	7.03	20231020	4370	-39.02	20230615	2490	7.03	20231020	4.79	N	011150	500	179 억	615886	N	N	0	N	N
172	20231101	140230	00	40.00	KOSPI	음식료품	N	N	N	N	40	N	2665	65	2	2.50	129324325	48733	48.45	2600	2690	2600	3380	1820	2600	2653.74	1.71	27192	2760	2680	2640	2560	2520	2660	2540	180	780	500	1710	5	1	35930773	958	13.00	1.27	12	0.14	205.00	2095.00	4370	20230615	-39.02	2490	20231020	7.03	4370	-39.02	20230615	2490	7.03	20231020	4370	-39.02	20230615	2490	7.03	20231020	4.79	N	011150	500	179 억	615886	N	N	0	N	N
173	20231101	130232	00	40.00	KOSPI	음식료품	N	N	N	N	40	N	2665	65	2	2.50	123080800	46382	46.11	2600	2690	2600	3380	1820	2600	2653.64	1.71	25702	2760	2680	2640	2560	2520	2660	2540	180	780	500	1710	5	1	35930773	958	13.00	1.27	12	0.13	205.00	2095.00	4370	20230615	-39.02	2490	20231020	7.03	4370	-39.02	20230615	2490	7.03	20231020	4370	-39.02	20230615	2490	7.03	20231020	4.79	N	011150	500	179 억	615886	N	N	0	N	N
174	20231101	120235	00	40.00	KOSPI	음식료품	N	N	N	N	40	N	2670	70	2	2.69	116943905	44074	43.82	2600	2690	2600	3380	1820	2600	2653.37	1.71	25820	2760	2680	2640	2560	2520	2660	2540	180	780	500	1710	5	1	35930773	959	13.02	1.27	12	0.12	205.00	2095.00	4370	20230615	-38.90	2490	20231020	7.23	4370	-38.90	20230615	2490	7.23	20231020	4370	-38.90	20230615	2490	7.23	20231020	4.79	N	011150	500	179 억	615886	N	N	0	N	N
175	20231101	110236	00	40.00	KOSPI	음식료품	N	N	N	N	40	N	2650	50	2	1.92	110730790	41739	41.49	2600	2690	2600	3380	1820	2600	2652.95	1.71	26111	2760	2680	2640	2560	2520	2660	2540	180	780	500	1710	5	1	35930773	952	12.93	1.26	12	0.12	205.00	2095.00	4370	20230615	-39.36	2490	20231020	6.43	4370	-39.36	20230615	2490	6.43	20231020	4370	-39.36	20230615	2490	6.43	20231020	4.79	N	011150	500	179 억	615886	N	N	0	N	N
176	20231101	100234	00	40.00	KOSPI	음식료품	N	N	N	N	40	N	2675	75	2	2.88	79500875	30065	29.89	2600	2675	2600	3380	1820	2600	2644.31	1.71	16542	2760	2680	2640	2560	2520	2660	2540	180	780	500	1710	5	1	35930773	961	13.05	1.28	12	0.08	205.00	2095.00	4370	20230615	-38.79	2490	20231020	7.43	4370	-38.79	20230615	2490	7.43	20231020	4370	-38.79	20230615	2490	7.43	20231020	4.79	N	011150	500	179 억	615886	N	N	0	N	N
177	20231101	090235	00	40.00	KOSPI	음식료품	N	N	N	N	40	N	2615	15	2	0.58	2559045	984	0.98	2600	2615	2600	3380	1820	2600	2600.66	1.71	86	2760	2680	2640	2560	2520	2660	2540	180	780	500	1710	5	1	35930773	940	12.76	1.25	12	0.00	205.00	2095.00	4370	20230615	-40.16	2490	20231020	5.02	4370	-40.16	20230615	2490	5.02	20231020	4370	-40.16	20230615	2490	5.02	20231020	4.79	N	011150	500	179 억	615886	N	N	0	N	N

74 KiB Raw Blame History

74 KiB

Raw Blame History