KissMeData/001130/price/prices-20231201.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

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	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	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20231229	160117	57	100.00	KOSPI	음식료품	N	N	N	N		N	127800	-1200	5	-0.93	122174500	954	38.28	129000	129000	127600	167700	90300	129000	128065.51	8.85	-71	125	130466	129732	128566	127832	126666	130100	128200	85	38700	5000	92880	100	1	1690000	2160	5.25	0.23	12	0.06	24357.00	545220.00	162300	20230307	-21.26	121100	20231031	5.53	162300	-21.26	20230307	121100	5.53	20231031	162300	-21.26	20230307	121100	5.53	20231031	0.83	N	001130	5000	84 억	149508	N	N	0	N	N
3	20231229	150117	57	100.00	KOSPI	음식료품	N	N	N	N		N	127800	-1200	5	-0.93	122174500	954	38.28	129000	129000	127600	167700	90300	129000	128065.51	8.85	-71	125	130466	129732	128566	127832	126666	130100	128200	85	38700	5000	92880	100	1	1690000	2160	5.25	0.23	12	0.06	24357.00	545220.00	162300	20230307	-21.26	121100	20231031	5.53	162300	-21.26	20230307	121100	5.53	20231031	162300	-21.26	20230307	121100	5.53	20231031	0.83	N	001130	5000	84 억	149508	N	N	0	N	N
4	20231229	140116	57	100.00	KOSPI	음식료품	N	N	N	N		N	127800	-1200	5	-0.93	122174500	954	38.28	129000	129000	127600	167700	90300	129000	128065.51	8.85	-71	125	130466	129732	128566	127832	126666	130100	128200	85	38700	5000	92880	100	1	1690000	2160	5.25	0.23	12	0.06	24357.00	545220.00	162300	20230307	-21.26	121100	20231031	5.53	162300	-21.26	20230307	121100	5.53	20231031	162300	-21.26	20230307	121100	5.53	20231031	0.83	N	001130	5000	84 억	149508	N	N	0	N	N
5	20231229	130117	57	100.00	KOSPI	음식료품	N	N	N	N		N	127800	-1200	5	-0.93	122174500	954	38.28	129000	129000	127600	167700	90300	129000	128065.51	8.85	-71	125	130466	129732	128566	127832	126666	130100	128200	85	38700	5000	92880	100	1	1690000	2160	5.25	0.23	12	0.06	24357.00	545220.00	162300	20230307	-21.26	121100	20231031	5.53	162300	-21.26	20230307	121100	5.53	20231031	162300	-21.26	20230307	121100	5.53	20231031	0.83	N	001130	5000	84 억	149508	N	N	0	N	N
6	20231229	120117	57	100.00	KOSPI	음식료품	N	N	N	N		N	127800	-1200	5	-0.93	122174500	954	38.28	129000	129000	127600	167700	90300	129000	128065.51	8.85	-71	125	130466	129732	128566	127832	126666	130100	128200	85	38700	5000	92880	100	1	1690000	2160	5.25	0.23	12	0.06	24357.00	545220.00	162300	20230307	-21.26	121100	20231031	5.53	162300	-21.26	20230307	121100	5.53	20231031	162300	-21.26	20230307	121100	5.53	20231031	0.83	N	001130	5000	84 억	149508	N	N	0	N	N
7	20231229	110116	57	100.00	KOSPI	음식료품	N	N	N	N		N	127800	-1200	5	-0.93	122174500	954	38.28	129000	129000	127600	167700	90300	129000	128065.51	8.85	-71	125	130466	129732	128566	127832	126666	130100	128200	85	38700	5000	92880	100	1	1690000	2160	5.25	0.23	12	0.06	24357.00	545220.00	162300	20230307	-21.26	121100	20231031	5.53	162300	-21.26	20230307	121100	5.53	20231031	162300	-21.26	20230307	121100	5.53	20231031	0.83	N	001130	5000	84 억	149508	N	N	0	N	N
8	20231229	100116	57	100.00	KOSPI	음식료품	N	N	N	N		N	127800	-1200	5	-0.93	122174500	954	38.28	129000	129000	127600	167700	90300	129000	128065.51	8.85	-71	125	130466	129732	128566	127832	126666	130100	128200	85	38700	5000	92880	100	1	1690000	2160	5.25	0.23	12	0.06	24357.00	545220.00	162300	20230307	-21.26	121100	20231031	5.53	162300	-21.26	20230307	121100	5.53	20231031	162300	-21.26	20230307	121100	5.53	20231031	0.83	N	001130	5000	84 억	149508	N	N	0	N	N
9	20231229	090116	57	100.00	KOSPI	음식료품	N	N	N	N		N	127800	-1200	5	-0.93	122174500	954	38.28	129000	129000	127600	167700	90300	129000	128065.51	8.85	-71	125	130466	129732	128566	127832	126666	130100	128200	85	38700	5000	92880	100	1	1690000	2160	5.25	0.23	12	0.06	24357.00	545220.00	162300	20230307	-21.26	121100	20231031	5.53	162300	-21.26	20230307	121100	5.53	20231031	162300	-21.26	20230307	121100	5.53	20231031	0.83	N	001130	5000	84 억	149508	N	N	0	N	N
10	20231228	160116	57	100.00	KOSPI	음식료품	N	N	N	N		N	127800	-1200	5	-0.93	122174500	954	38.28	129000	129000	127600	167700	90300	129000	128065.51	8.85	0	125	130466	129732	128566	127832	126666	130100	128200	85	38700	5000	92880	100	1	1690000	2160	5.25	0.23	12	0.06	24357.00	545220.00	162300	20230307	-21.26	121100	20231031	5.53	162300	-21.26	20230307	121100	5.53	20231031	162300	-21.26	20230307	121100	5.53	20231031	0.83	N	001130	5000	84 억	149579	N	N	0	N	N
11	20231228	150116	57	100.00	KOSPI	음식료품	N	N	N	N		N	128100	-900	5	-0.70	101600800	793	31.82	129000	129000	127600	167700	90300	129000	128122.07	8.85	0	173	130466	129732	128566	127832	126666	130100	128200	85	38700	5000	92880	100	1	1690000	2165	5.26	0.23	12	0.05	24357.00	545220.00	162300	20230307	-21.07	121100	20231031	5.78	162300	-21.07	20230307	121100	5.78	20231031	162300	-21.07	20230307	121100	5.78	20231031	0.83	N	001130	5000	84 억	149579	N	N	0	N	N
12	20231228	140116	57	100.00	KOSPI	음식료품	N	N	N	N		N	128400	-600	5	-0.47	79176400	618	24.80	129000	129000	127600	167700	90300	129000	128117.15	8.85	0	151	130466	129732	128566	127832	126666	130100	128200	85	38700	5000	92880	100	1	1690000	2170	5.27	0.24	12	0.04	24357.00	545220.00	162300	20230307	-20.89	121100	20231031	6.03	162300	-20.89	20230307	121100	6.03	20231031	162300	-20.89	20230307	121100	6.03	20231031	0.83	N	001130	5000	84 억	149579	N	N	0	N	N
13	20231228	130115	57	100.00	KOSPI	음식료품	N	N	N	N		N	128500	-500	5	-0.39	60462700	472	18.94	129000	129000	127600	167700	90300	129000	128098.94	8.85	0	129	130466	129732	128566	127832	126666	130100	128200	85	38700	5000	92880	100	1	1690000	2172	5.28	0.24	12	0.03	24357.00	545220.00	162300	20230307	-20.83	121100	20231031	6.11	162300	-20.83	20230307	121100	6.11	20231031	162300	-20.83	20230307	121100	6.11	20231031	0.83	N	001130	5000	84 억	149579	N	N	0	N	N
14	20231228	120116	57	100.00	KOSPI	음식료품	N	N	N	N		N	128200	-800	5	-0.62	54820400	428	17.17	129000	129000	127600	167700	90300	129000	128085.05	8.85	0	118	130466	129732	128566	127832	126666	130100	128200	85	38700	5000	92880	100	1	1690000	2167	5.26	0.24	12	0.03	24357.00	545220.00	162300	20230307	-21.01	121100	20231031	5.86	162300	-21.01	20230307	121100	5.86	20231031	162300	-21.01	20230307	121100	5.86	20231031	0.83	N	001130	5000	84 억	149579	N	N	0	N	N
15	20231228	110115	57	100.00	KOSPI	음식료품	N	N	N	N		N	128500	-500	5	-0.39	46746300	365	14.65	129000	129000	127600	167700	90300	129000	128072.05	8.85	0	106	130466	129732	128566	127832	126666	130100	128200	85	38700	5000	92880	100	1	1690000	2172	5.28	0.24	12	0.02	24357.00	545220.00	162300	20230307	-20.83	121100	20231031	6.11	162300	-20.83	20230307	121100	6.11	20231031	162300	-20.83	20230307	121100	6.11	20231031	0.83	N	001130	5000	84 억	149579	N	N	0	N	N
16	20231228	100116	57	100.00	KOSPI	음식료품	N	N	N	N		N	127600	-1400	5	-1.09	28563300	223	8.95	129000	129000	127600	167700	90300	129000	128086.55	8.85	0	71	130466	129732	128566	127832	126666	130100	128200	85	38700	5000	92880	100	1	1690000	2156	5.24	0.23	12	0.01	24357.00	545220.00	162300	20230307	-21.38	121100	20231031	5.37	162300	-21.38	20230307	121100	5.37	20231031	162300	-21.38	20230307	121100	5.37	20231031	0.83	N	001130	5000	84 억	149579	N	N	0	N	N
17	20231228	090115	57	100.00	KOSPI	음식료품	N	N	N	N		N	129000	0	3	0.00	774000	6	0.24	129000	129000	129000	167700	90300	129000	129000.00	8.85	0	2	130466	129732	128566	127832	126666	130100	128200	85	38700	5000	92880	100	1	1690000	2180	5.30	0.24	12	0.00	24357.00	545220.00	162300	20230307	-20.52	121100	20231031	6.52	162300	-20.52	20230307	121100	6.52	20231031	162300	-20.52	20230307	121100	6.52	20231031	0.83	N	001130	5000	84 억	149579	N	N	0	N	N
18	20231227	160116	57	100.00	KOSPI	음식료품	N	N	N	N		N	129000	1200	2	0.94	320138400	2492	244.31	127800	129300	127400	166100	89500	127800	128466.51	8.86	0	-159	130333	129066	128233	126966	126133	128650	126550	85	38300	5000	92010	100	1	1690000	2180	5.30	0.24	12	0.15	24357.00	545220.00	162300	20230307	-20.52	121100	20231031	6.52	162300	-20.52	20230307	121100	6.52	20231031	162300	-20.52	20230307	121100	6.52	20231031	0.83	N	001130	5000	84 억	149709	N	N	0	N	N
19	20231227	150116	57	100.00	KOSPI	음식료품	N	N	N	N		N	128800	1000	2	0.78	264639500	2062	202.16	127800	129100	127400	166100	89500	127800	128341.44	8.86	0	-156	130333	129066	128233	126966	126133	128650	126550	85	38300	5000	92010	100	1	1690000	2177	5.29	0.24	12	0.12	24357.00	545220.00	162300	20230307	-20.64	121100	20231031	6.36	162300	-20.64	20230307	121100	6.36	20231031	162300	-20.64	20230307	121100	6.36	20231031	0.83	N	001130	5000	84 억	149709	N	N	0	N	N
20	20231227	140116	57	100.00	KOSPI	음식료품	N	N	N	N		N	128600	800	2	0.63	213797800	1667	163.43	127800	129100	127400	166100	89500	127800	128253.30	8.86	0	-136	130333	129066	128233	126966	126133	128650	126550	85	38300	5000	92010	100	1	1690000	2173	5.28	0.24	12	0.10	24357.00	545220.00	162300	20230307	-20.76	121100	20231031	6.19	162300	-20.76	20230307	121100	6.19	20231031	162300	-20.76	20230307	121100	6.19	20231031	0.83	N	001130	5000	84 억	149709	N	N	0	N	N
21	20231227	130115	57	100.00	KOSPI	음식료품	N	N	N	N		N	128400	600	2	0.47	149947500	1170	114.71	127800	128600	127400	166100	89500	127800	128160.56	8.86	0	-127	130333	129066	128233	126966	126133	128650	126550	85	38300	5000	92010	100	1	1690000	2170	5.27	0.24	12	0.07	24357.00	545220.00	162300	20230307	-20.89	121100	20231031	6.03	162300	-20.89	20230307	121100	6.03	20231031	162300	-20.89	20230307	121100	6.03	20231031	0.83	N	001130	5000	84 억	149709	N	N	0	N	N
22	20231227	120115	57	100.00	KOSPI	음식료품	N	N	N	N		N	128000	200	2	0.16	146102600	1140	111.76	127800	128600	127400	166100	89500	127800	128160.49	8.86	0	-117	130333	129066	128233	126966	126133	128650	126550	85	38300	5000	92010	100	1	1690000	2163	5.26	0.23	12	0.07	24357.00	545220.00	162300	20230307	-21.13	121100	20231031	5.70	162300	-21.13	20230307	121100	5.70	20231031	162300	-21.13	20230307	121100	5.70	20231031	0.83	N	001130	5000	84 억	149709	N	N	0	N	N
23	20231227	110116	57	100.00	KOSPI	음식료품	N	N	N	N		N	128400	600	2	0.47	144180200	1125	110.29	127800	128600	127400	166100	89500	127800	128160.50	8.86	0	-120	130333	129066	128233	126966	126133	128650	126550	85	38300	5000	92010	100	1	1690000	2170	5.27	0.24	12	0.07	24357.00	545220.00	162300	20230307	-20.89	121100	20231031	6.03	162300	-20.89	20230307	121100	6.03	20231031	162300	-20.89	20230307	121100	6.03	20231031	0.83	N	001130	5000	84 억	149709	N	N	0	N	N
24	20231227	100115	57	100.00	KOSPI	음식료품	N	N	N	N		N	127400	-400	5	-0.31	33600800	263	25.78	127800	128300	127400	166100	89500	127800	127759.54	8.86	0	-94	130333	129066	128233	126966	126133	128650	126550	85	38300	5000	92010	100	1	1690000	2153	5.23	0.23	12	0.02	24357.00	545220.00	162300	20230307	-21.50	121100	20231031	5.20	162300	-21.50	20230307	121100	5.20	20231031	162300	-21.50	20230307	121100	5.20	20231031	0.83	N	001130	5000	84 억	149709	N	N	0	N	N
25	20231227	090116	57	100.00	KOSPI	음식료품	N	N	N	N		N	127800	0	3	0.00	8179200	64	6.27	127800	127800	127800	166100	89500	127800	127800.00	8.86	0	-3	130333	129066	128233	126966	126133	128650	126550	85	38300	5000	92010	100	1	1690000	2160	5.25	0.23	12	0.00	24357.00	545220.00	162300	20230307	-21.26	121100	20231031	5.53	162300	-21.26	20230307	121100	5.53	20231031	162300	-21.26	20230307	121100	5.53	20231031	0.83	N	001130	5000	84 억	149709	N	N	0	N	N
26	20231226	160116	57	100.00	KOSPI	음식료품	N	N	N	N		N	127800	0	3	0.00	128176600	1001	156.65	129500	129500	127400	166100	89500	127800	128048.55	8.87	0	-174	128466	128132	127466	127132	126466	128300	127300	85	38300	5000	92010	100	1	1690000	2160	5.25	0.23	12	0.06	24357.00	545220.00	162300	20230307	-21.26	121100	20231031	5.53	162300	-21.26	20230307	121100	5.53	20231031	162300	-21.26	20230307	121100	5.53	20231031	0.83	N	001130	5000	84 억	149858	N	N	0	N	N
27	20231226	150115	57	100.00	KOSPI	음식료품	N	N	N	N		N	127700	-100	5	-0.08	113238600	884	138.34	129500	129500	127400	166100	89500	127800	128097.96	8.87	0	-172	128466	128132	127466	127132	126466	128300	127300	85	38300	5000	92010	100	1	1690000	2158	5.24	0.23	12	0.05	24357.00	545220.00	162300	20230307	-21.32	121100	20231031	5.45	162300	-21.32	20230307	121100	5.45	20231031	162300	-21.32	20230307	121100	5.45	20231031	0.83	N	001130	5000	84 억	149858	N	N	0	N	N
28	20231226	140116	57	100.00	KOSPI	음식료품	N	N	N	N		N	127800	0	3	0.00	94588100	738	115.49	129500	129500	127400	166100	89500	127800	128168.16	8.87	0	-159	128466	128132	127466	127132	126466	128300	127300	85	38300	5000	92010	100	1	1690000	2160	5.25	0.23	12	0.04	24357.00	545220.00	162300	20230307	-21.26	121100	20231031	5.53	162300	-21.26	20230307	121100	5.53	20231031	162300	-21.26	20230307	121100	5.53	20231031	0.83	N	001130	5000	84 억	149858	N	N	0	N	N
29	20231226	130116	57	100.00	KOSPI	음식료품	N	N	N	N		N	128400	600	2	0.47	79506500	620	97.03	129500	129500	127400	166100	89500	127800	128236.29	8.87	0	-96	128466	128132	127466	127132	126466	128300	127300	85	38300	5000	92010	100	1	1690000	2170	5.27	0.24	12	0.04	24357.00	545220.00	162300	20230307	-20.89	121100	20231031	6.03	162300	-20.89	20230307	121100	6.03	20231031	162300	-20.89	20230307	121100	6.03	20231031	0.83	N	001130	5000	84 억	149858	N	N	0	N	N
30	20231226	120116	57	100.00	KOSPI	음식료품	N	N	N	N		N	128400	600	2	0.47	79506500	620	97.03	129500	129500	127400	166100	89500	127800	128236.29	8.87	0	-96	128466	128132	127466	127132	126466	128300	127300	85	38300	5000	92010	100	1	1690000	2170	5.27	0.24	12	0.04	24357.00	545220.00	162300	20230307	-20.89	121100	20231031	6.03	162300	-20.89	20230307	121100	6.03	20231031	162300	-20.89	20230307	121100	6.03	20231031	0.83	N	001130	5000	84 억	149858	N	N	0	N	N
31	20231226	110116	57	100.00	KOSPI	음식료품	N	N	N	N		N	128200	400	2	0.31	58130300	453	70.89	129500	129500	127400	166100	89500	127800	128322.96	8.87	0	-88	128466	128132	127466	127132	126466	128300	127300	85	38300	5000	92010	100	1	1690000	2167	5.26	0.24	12	0.03	24357.00	545220.00	162300	20230307	-21.01	121100	20231031	5.86	162300	-21.01	20230307	121100	5.86	20231031	162300	-21.01	20230307	121100	5.86	20231031	0.83	N	001130	5000	84 억	149858	N	N	0	N	N
32	20231226	100116	57	100.00	KOSPI	음식료품	N	N	N	N		N	127900	100	2	0.08	28316200	221	34.59	129500	129500	127400	166100	89500	127800	128127.60	8.87	0	1	128466	128132	127466	127132	126466	128300	127300	85	38300	5000	92010	100	1	1690000	2162	5.25	0.23	12	0.01	24357.00	545220.00	162300	20230307	-21.20	121100	20231031	5.62	162300	-21.20	20230307	121100	5.62	20231031	162300	-21.20	20230307	121100	5.62	20231031	0.83	N	001130	5000	84 억	149858	N	N	0	N	N
33	20231226	090116	57	100.00	KOSPI	음식료품	N	N	N	N		N	127700	-100	5	-0.08	8413500	65	10.17	129500	129500	127700	166100	89500	127800	129438.46	8.87	0	0	128466	128132	127466	127132	126466	128300	127300	85	38300	5000	92010	100	1	1690000	2158	5.24	0.23	12	0.00	24357.00	545220.00	162300	20230307	-21.32	121100	20231031	5.45	162300	-21.32	20230307	121100	5.45	20231031	162300	-21.32	20230307	121100	5.45	20231031	0.83	N	001130	5000	84 억	149858	N	N	0	N	N
34	20231222	160115	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	127800	1100	2	0.87	81285500	638	47.08	127200	127800	126800	164700	88700	126700	127406.74	8.86	0	-52	128900	127800	127200	126100	125500	127500	125800	85	38000	5000	91220	100	1	1690000	2160	5.25	0.23	12	0.04	24357.00	545220.00	162300	20230307	-21.26	121100	20231031	5.53	162300	-21.26	20230307	121100	5.53	20231031	162300	-21.26	20230307	121100	5.53	20231031	0.83	N	001130	5000	84 억	149806	N	N	0	N	N
35	20231222	150116	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	127200	500	2	0.39	75538800	593	43.76	127200	127700	126800	164700	88700	126700	127384.15	8.86	0	-54	128900	127800	127200	126100	125500	127500	125800	85	38000	5000	91220	100	1	1690000	2150	5.22	0.23	12	0.04	24357.00	545220.00	162300	20230307	-21.63	121100	20231031	5.04	162300	-21.63	20230307	121100	5.04	20231031	162300	-21.63	20230307	121100	5.04	20231031	0.83	N	001130	5000	84 억	149806	N	N	0	N	N
36	20231222	140115	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	127300	600	2	0.47	67639900	531	39.19	127200	127700	126800	164700	88700	126700	127382.11	8.86	0	-51	128900	127800	127200	126100	125500	127500	125800	85	38000	5000	91220	100	1	1690000	2151	5.23	0.23	12	0.03	24357.00	545220.00	162300	20230307	-21.57	121100	20231031	5.12	162300	-21.57	20230307	121100	5.12	20231031	162300	-21.57	20230307	121100	5.12	20231031	0.83	N	001130	5000	84 억	149806	N	N	0	N	N
37	20231222	130115	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	127500	800	2	0.63	64706500	508	37.49	127200	127700	126800	164700	88700	126700	127375.00	8.86	0	-44	128900	127800	127200	126100	125500	127500	125800	85	38000	5000	91220	100	1	1690000	2155	5.23	0.23	12	0.03	24357.00	545220.00	162300	20230307	-21.44	121100	20231031	5.28	162300	-21.44	20230307	121100	5.28	20231031	162300	-21.44	20230307	121100	5.28	20231031	0.83	N	001130	5000	84 억	149806	N	N	0	N	N
38	20231222	120115	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	127300	600	2	0.47	51948400	408	30.11	127200	127700	126800	164700	88700	126700	127324.51	8.86	0	-61	128900	127800	127200	126100	125500	127500	125800	85	38000	5000	91220	100	1	1690000	2151	5.23	0.23	12	0.02	24357.00	545220.00	162300	20230307	-21.57	121100	20231031	5.12	162300	-21.57	20230307	121100	5.12	20231031	162300	-21.57	20230307	121100	5.12	20231031	0.83	N	001130	5000	84 억	149806	N	N	0	N	N
39	20231222	110116	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	127400	700	2	0.55	37143800	292	21.55	127200	127500	126800	164700	88700	126700	127204.79	8.86	0	-37	128900	127800	127200	126100	125500	127500	125800	85	38000	5000	91220	100	1	1690000	2153	5.23	0.23	12	0.02	24357.00	545220.00	162300	20230307	-21.50	121100	20231031	5.20	162300	-21.50	20230307	121100	5.20	20231031	162300	-21.50	20230307	121100	5.20	20231031	0.83	N	001130	5000	84 억	149806	N	N	0	N	N
40	20231222	100115	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	127200	500	2	0.39	18953100	149	11.00	127200	127400	126900	164700	88700	126700	127202.01	8.86	0	-14	128900	127800	127200	126100	125500	127500	125800	85	38000	5000	91220	100	1	1690000	2150	5.22	0.23	12	0.01	24357.00	545220.00	162300	20230307	-21.63	121100	20231031	5.04	162300	-21.63	20230307	121100	5.04	20231031	162300	-21.63	20230307	121100	5.04	20231031	0.83	N	001130	5000	84 억	149806	N	N	0	N	N
41	20231222	090115	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	126700	0	3	0.00	0	0	0.00	0	0	0	164700	88700	126700	0.00	8.86	0	0	128900	127800	127200	126100	125500	127500	125800	85	38000	5000	91220	100	1	1690000	2141	5.20	0.23	12	0.00	24357.00	545220.00	162300	20230307	-21.93	121100	20231031	4.62	162300	-21.93	20230307	121100	4.62	20231031	162300	-21.93	20230307	121100	4.62	20231031	0.83	N	001130	5000	84 억	149806	N	N	0	N	N
42	20231221	160115	57	100.00	KOSPI	음식료품	N	N	N	N		N	126700	-600	5	-0.47	172509400	1355	154.50	127500	128300	126600	165400	89200	127300	127313.21	8.86	0	-240	128233	127766	127433	126966	126633	127700	126900	85	38100	5000	91650	100	1	1690000	2141	5.20	0.23	12	0.08	24357.00	545220.00	162300	20230307	-21.93	121100	20231031	4.62	162300	-21.93	20230307	121100	4.62	20231031	162300	-21.93	20230307	121100	4.62	20231031	0.83	N	001130	5000	84 억	149810	N	N	0	N	N
43	20231221	150116	57	100.00	KOSPI	음식료품	N	N	N	N		N	126900	-400	5	-0.31	166292600	1306	148.92	127500	128300	126600	165400	89200	127300	127329.71	8.86	0	-205	128233	127766	127433	126966	126633	127700	126900	85	38100	5000	91650	100	1	1690000	2145	5.21	0.23	12	0.08	24357.00	545220.00	162300	20230307	-21.81	121100	20231031	4.79	162300	-21.81	20230307	121100	4.79	20231031	162300	-21.81	20230307	121100	4.79	20231031	0.83	N	001130	5000	84 억	149810	N	N	0	N	N
44	20231221	140115	57	100.00	KOSPI	음식료품	N	N	N	N		N	127000	-300	5	-0.24	130781600	1026	116.99	127500	128300	126600	165400	89200	127300	127467.45	8.86	0	-186	128233	127766	127433	126966	126633	127700	126900	85	38100	5000	91650	100	1	1690000	2146	5.21	0.23	12	0.06	24357.00	545220.00	162300	20230307	-21.75	121100	20231031	4.87	162300	-21.75	20230307	121100	4.87	20231031	162300	-21.75	20230307	121100	4.87	20231031	0.83	N	001130	5000	84 억	149810	N	N	0	N	N
45	20231221	130115	57	100.00	KOSPI	음식료품	N	N	N	N		N	127000	-300	5	-0.24	92691800	727	82.90	127500	128300	126600	165400	89200	127300	127499.04	8.86	0	-108	128233	127766	127433	126966	126633	127700	126900	85	38100	5000	91650	100	1	1690000	2146	5.21	0.23	12	0.04	24357.00	545220.00	162300	20230307	-21.75	121100	20231031	4.87	162300	-21.75	20230307	121100	4.87	20231031	162300	-21.75	20230307	121100	4.87	20231031	0.83	N	001130	5000	84 억	149810	N	N	0	N	N
46	20231221	120115	57	100.00	KOSPI	음식료품	N	N	N	N		N	127000	-300	5	-0.24	73637800	577	65.79	127500	128300	126600	165400	89200	127300	127621.84	8.86	0	-63	128233	127766	127433	126966	126633	127700	126900	85	38100	5000	91650	100	1	1690000	2146	5.21	0.23	12	0.03	24357.00	545220.00	162300	20230307	-21.75	121100	20231031	4.87	162300	-21.75	20230307	121100	4.87	20231031	162300	-21.75	20230307	121100	4.87	20231031	0.83	N	001130	5000	84 억	149810	N	N	0	N	N
47	20231221	110116	57	100.00	KOSPI	음식료품	N	N	N	N		N	127500	200	2	0.16	70717400	554	63.17	127500	128300	126600	165400	89200	127300	127648.74	8.86	0	-41	128233	127766	127433	126966	126633	127700	126900	85	38100	5000	91650	100	1	1690000	2155	5.23	0.23	12	0.03	24357.00	545220.00	162300	20230307	-21.44	121100	20231031	5.28	162300	-21.44	20230307	121100	5.28	20231031	162300	-21.44	20230307	121100	5.28	20231031	0.83	N	001130	5000	84 억	149810	N	N	0	N	N
48	20231221	100114	57	100.00	KOSPI	음식료품	N	N	N	N		N	127400	100	2	0.08	44141300	345	39.34	127500	128300	127400	165400	89200	127300	127945.80	8.86	0	-18	128233	127766	127433	126966	126633	127700	126900	85	38100	5000	91650	100	1	1690000	2153	5.23	0.23	12	0.02	24357.00	545220.00	162300	20230307	-21.50	121100	20231031	5.20	162300	-21.50	20230307	121100	5.20	20231031	162300	-21.50	20230307	121100	5.20	20231031	0.83	N	001130	5000	84 억	149810	N	N	0	N	N
49	20231221	090115	57	100.00	KOSPI	음식료품	N	N	N	N		N	127300	0	3	0.00	0	0	0.00	0	0	0	165400	89200	127300	0.00	8.86	0	0	128233	127766	127433	126966	126633	127700	126900	85	38100	5000	91650	100	1	1690000	2151	5.23	0.23	12	0.00	24357.00	545220.00	162300	20230307	-21.57	121100	20231031	5.12	162300	-21.57	20230307	121100	5.12	20231031	162300	-21.57	20230307	121100	5.12	20231031	0.83	N	001130	5000	84 억	149810	N	N	0	N	N
50	20231220	160115	57	100.00	KOSPI	음식료품	N	N	N	N		N	127300	0	3	0.00	111778100	877	149.15	127300	127900	127100	165400	89200	127300	127498.83	8.87	0	-30	128700	128000	127500	126800	126300	128350	127150	85	38100	5000	91650	100	1	1690000	2151	5.23	0.23	12	0.05	24357.00	545220.00	162300	20230307	-21.57	121100	20231031	5.12	162300	-21.57	20230307	121100	5.12	20231031	162300	-21.57	20230307	121100	5.12	20231031	0.84	N	001130	5000	84 억	149827	N	N	0	N	N
51	20231220	150117	57	100.00	KOSPI	음식료품	N	N	N	N		N	127400	100	2	0.08	65443700	513	87.24	127300	127900	127300	165400	89200	127300	127570.57	8.87	0	-32	128700	128000	127500	126800	126300	128350	127150	85	38100	5000	91650	100	1	1690000	2153	5.23	0.23	12	0.03	24357.00	545220.00	162300	20230307	-21.50	121100	20231031	5.20	162300	-21.50	20230307	121100	5.20	20231031	162300	-21.50	20230307	121100	5.20	20231031	0.84	N	001130	5000	84 억	149827	N	N	0	N	N
52	20231220	140117	57	100.00	KOSPI	음식료품	N	N	N	N		N	127500	200	2	0.16	62638800	491	83.50	127300	127900	127300	165400	89200	127300	127573.93	8.87	0	-24	128700	128000	127500	126800	126300	128350	127150	85	38100	5000	91650	100	1	1690000	2155	5.23	0.23	12	0.03	24357.00	545220.00	162300	20230307	-21.44	121100	20231031	5.28	162300	-21.44	20230307	121100	5.28	20231031	162300	-21.44	20230307	121100	5.28	20231031	0.84	N	001130	5000	84 억	149827	N	N	0	N	N
53	20231220	130118	57	100.00	KOSPI	음식료품	N	N	N	N		N	127500	200	2	0.16	52821500	414	70.41	127300	127900	127300	165400	89200	127300	127588.16	8.87	0	-10	128700	128000	127500	126800	126300	128350	127150	85	38100	5000	91650	100	1	1690000	2155	5.23	0.23	12	0.02	24357.00	545220.00	162300	20230307	-21.44	121100	20231031	5.28	162300	-21.44	20230307	121100	5.28	20231031	162300	-21.44	20230307	121100	5.28	20231031	0.84	N	001130	5000	84 억	149827	N	N	0	N	N
54	20231220	120114	57	100.00	KOSPI	음식료품	N	N	N	N		N	127500	200	2	0.16	35733500	280	47.62	127300	127900	127300	165400	89200	127300	127619.64	8.87	0	-4	128700	128000	127500	126800	126300	128350	127150	85	38100	5000	91650	100	1	1690000	2155	5.23	0.23	12	0.02	24357.00	545220.00	162300	20230307	-21.44	121100	20231031	5.28	162300	-21.44	20230307	121100	5.28	20231031	162300	-21.44	20230307	121100	5.28	20231031	0.84	N	001130	5000	84 억	149827	N	N	0	N	N
55	20231220	110115	57	100.00	KOSPI	음식료품	N	N	N	N		N	127800	500	2	0.39	27951600	219	37.24	127300	127800	127300	165400	89200	127300	127632.88	8.87	0	-6	128700	128000	127500	126800	126300	128350	127150	85	38100	5000	91650	100	1	1690000	2160	5.25	0.23	12	0.01	24357.00	545220.00	162300	20230307	-21.26	121100	20231031	5.53	162300	-21.26	20230307	121100	5.53	20231031	162300	-21.26	20230307	121100	5.53	20231031	0.84	N	001130	5000	84 억	149827	N	N	0	N	N
56	20231220	100114	57	100.00	KOSPI	음식료품	N	N	N	N		N	127400	100	2	0.08	6762200	53	9.01	127300	127800	127300	165400	89200	127300	127588.68	8.87	0	-1	128700	128000	127500	126800	126300	128350	127150	85	38100	5000	91650	100	1	1690000	2153	5.23	0.23	12	0.00	24357.00	545220.00	162300	20230307	-21.50	121100	20231031	5.20	162300	-21.50	20230307	121100	5.20	20231031	162300	-21.50	20230307	121100	5.20	20231031	0.84	N	001130	5000	84 억	149827	N	N	0	N	N
57	20231220	090115	57	100.00	KOSPI	음식료품	N	N	N	N		N	127300	0	3	0.00	0	0	0.00	0	0	0	165400	89200	127300	0.00	8.87	0	0	128700	128000	127500	126800	126300	128350	127150	85	38100	5000	91650	100	1	1690000	2151	5.23	0.23	12	0.00	24357.00	545220.00	162300	20230307	-21.57	121100	20231031	5.12	162300	-21.57	20230307	121100	5.12	20231031	162300	-21.57	20230307	121100	5.12	20231031	0.84	N	001130	5000	84 억	149827	N	N	0	N	N
58	20231219	160115	57	100.00	KOSPI	음식료품	N	N	N	N		N	127300	-100	5	-0.08	74928100	588	96.71	127000	128200	127000	165600	89200	127400	127428.74	8.87	2	-210	129733	128566	127733	126566	125733	128150	126150	85	38200	5000	91720	100	1	1690000	2151	5.23	0.23	12	0.03	24357.00	545220.00	162300	20230307	-21.57	121100	20231031	5.12	162300	-21.57	20230307	121100	5.12	20231031	162300	-21.57	20230307	121100	5.12	20231031	0.86	N	001130	5000	84 억	149862	N	N	0	N	N
59	20231219	150115	57	100.00	KOSPI	음식료품	N	N	N	N		N	127400	0	3	0.00	69834100	548	90.13	127000	128200	127000	165600	89200	127400	127434.49	8.87	2	-180	129733	128566	127733	126566	125733	128150	126150	85	38200	5000	91720	100	1	1690000	2153	5.23	0.23	12	0.03	24357.00	545220.00	162300	20230307	-21.50	121100	20231031	5.20	162300	-21.50	20230307	121100	5.20	20231031	162300	-21.50	20230307	121100	5.20	20231031	0.86	N	001130	5000	84 억	149862	N	N	0	N	N
60	20231219	140115	57	100.00	KOSPI	음식료품	N	N	N	N		N	127400	0	3	0.00	53907900	423	69.57	127000	128200	127000	165600	89200	127400	127441.84	8.87	2	-156	129733	128566	127733	126566	125733	128150	126150	85	38200	5000	91720	100	1	1690000	2153	5.23	0.23	12	0.03	24357.00	545220.00	162300	20230307	-21.50	121100	20231031	5.20	162300	-21.50	20230307	121100	5.20	20231031	162300	-21.50	20230307	121100	5.20	20231031	0.86	N	001130	5000	84 억	149862	N	N	0	N	N
61	20231219	130116	57	100.00	KOSPI	음식료품	N	N	N	N		N	127400	0	3	0.00	42696700	335	55.10	127000	128200	127000	165600	89200	127400	127452.84	8.87	2	-131	129733	128566	127733	126566	125733	128150	126150	85	38200	5000	91720	100	1	1690000	2153	5.23	0.23	12	0.02	24357.00	545220.00	162300	20230307	-21.50	121100	20231031	5.20	162300	-21.50	20230307	121100	5.20	20231031	162300	-21.50	20230307	121100	5.20	20231031	0.86	N	001130	5000	84 억	149862	N	N	0	N	N
62	20231219	120115	57	100.00	KOSPI	음식료품	N	N	N	N		N	127800	400	2	0.31	31347700	246	40.46	127000	128200	127000	165600	89200	127400	127429.67	8.87	2	-99	129733	128566	127733	126566	125733	128150	126150	85	38200	5000	91720	100	1	1690000	2160	5.25	0.23	12	0.01	24357.00	545220.00	162300	20230307	-21.26	121100	20231031	5.53	162300	-21.26	20230307	121100	5.53	20231031	162300	-21.26	20230307	121100	5.53	20231031	0.86	N	001130	5000	84 억	149862	N	N	0	N	N
63	20231219	110115	57	100.00	KOSPI	음식료품	N	N	N	N		N	127200	-200	5	-0.16	18700200	147	24.18	127000	127800	127000	165600	89200	127400	127212.24	8.87	2	-28	129733	128566	127733	126566	125733	128150	126150	85	38200	5000	91720	100	1	1690000	2150	5.22	0.23	12	0.01	24357.00	545220.00	162300	20230307	-21.63	121100	20231031	5.04	162300	-21.63	20230307	121100	5.04	20231031	162300	-21.63	20230307	121100	5.04	20231031	0.86	N	001130	5000	84 억	149862	N	N	0	N	N
64	20231219	100114	57	100.00	KOSPI	음식료품	N	N	N	N		N	127700	300	2	0.24	8901900	70	11.51	127000	127800	127000	165600	89200	127400	127170.00	8.87	2	-5	129733	128566	127733	126566	125733	128150	126150	85	38200	5000	91720	100	1	1690000	2158	5.24	0.23	12	0.00	24357.00	545220.00	162300	20230307	-21.32	121100	20231031	5.45	162300	-21.32	20230307	121100	5.45	20231031	162300	-21.32	20230307	121100	5.45	20231031	0.86	N	001130	5000	84 억	149862	N	N	0	N	N
65	20231219	090115	57	100.00	KOSPI	음식료품	N	N	N	N		N	127000	-400	5	-0.31	381000	3	0.49	127000	127000	127000	165600	89200	127400	127000.00	8.87	2	1	129733	128566	127733	126566	125733	128150	126150	85	38200	5000	91720	100	1	1690000	2146	5.21	0.23	12	0.00	24357.00	545220.00	162300	20230307	-21.75	121100	20231031	4.87	162300	-21.75	20230307	121100	4.87	20231031	162300	-21.75	20230307	121100	4.87	20231031	0.86	N	001130	5000	84 억	149862	N	N	0	N	N
66	20231218	160115	57	100.00	KOSPI	음식료품	N	N	N	N		N	127400	-800	5	-0.62	77433100	608	73.70	128900	128900	126900	166600	89800	128200	127357.07	8.87	0	-196	129066	128632	127866	127432	126666	128850	127650	85	38400	5000	92300	100	1	1690000	2153	5.23	0.23	12	0.04	24357.00	545220.00	162300	20230307	-21.50	121100	20231031	5.20	162300	-21.50	20230307	121100	5.20	20231031	162300	-21.50	20230307	121100	5.20	20231031	0.86	N	001130	5000	84 억	149969	N	N	0	N	N
67	20231218	150115	57	100.00	KOSPI	음식료품	N	N	N	N		N	127200	-1000	5	-0.78	72215000	567	68.73	128900	128900	126900	166600	89800	128200	127363.32	8.87	0	-179	129066	128632	127866	127432	126666	128850	127650	85	38400	5000	92300	100	1	1690000	2150	5.22	0.23	12	0.03	24357.00	545220.00	162300	20230307	-21.63	121100	20231031	5.04	162300	-21.63	20230307	121100	5.04	20231031	162300	-21.63	20230307	121100	5.04	20231031	0.86	N	001130	5000	84 억	149969	N	N	0	N	N
68	20231218	140116	57	100.00	KOSPI	음식료품	N	N	N	N		N	127100	-1100	5	-0.86	52377700	411	49.82	128900	128900	126900	166600	89800	128200	127439.66	8.87	0	-30	129066	128632	127866	127432	126666	128850	127650	85	38400	5000	92300	100	1	1690000	2148	5.22	0.23	12	0.02	24357.00	545220.00	162300	20230307	-21.69	121100	20231031	4.95	162300	-21.69	20230307	121100	4.95	20231031	162300	-21.69	20230307	121100	4.95	20231031	0.86	N	001130	5000	84 억	149969	N	N	0	N	N
69	20231218	130115	57	100.00	KOSPI	음식료품	N	N	N	N		N	127300	-900	5	-0.70	50851700	399	48.36	128900	128900	126900	166600	89800	128200	127447.87	8.87	0	-24	129066	128632	127866	127432	126666	128850	127650	85	38400	5000	92300	100	1	1690000	2151	5.23	0.23	12	0.02	24357.00	545220.00	162300	20230307	-21.57	121100	20231031	5.12	162300	-21.57	20230307	121100	5.12	20231031	162300	-21.57	20230307	121100	5.12	20231031	0.86	N	001130	5000	84 억	149969	N	N	0	N	N
70	20231218	120114	57	100.00	KOSPI	음식료품	N	N	N	N		N	127100	-1100	5	-0.86	48689400	382	46.30	128900	128900	126900	166600	89800	128200	127459.16	8.87	0	-22	129066	128632	127866	127432	126666	128850	127650	85	38400	5000	92300	100	1	1690000	2148	5.22	0.23	12	0.02	24357.00	545220.00	162300	20230307	-21.69	121100	20231031	4.95	162300	-21.69	20230307	121100	4.95	20231031	162300	-21.69	20230307	121100	4.95	20231031	0.86	N	001130	5000	84 억	149969	N	N	0	N	N
71	20231218	110114	57	100.00	KOSPI	음식료품	N	N	N	N		N	127000	-1200	5	-0.94	34942400	274	33.21	128900	128900	126900	166600	89800	128200	127527.01	8.87	0	-11	129066	128632	127866	127432	126666	128850	127650	85	38400	5000	92300	100	1	1690000	2146	5.21	0.23	12	0.02	24357.00	545220.00	162300	20230307	-21.75	121100	20231031	4.87	162300	-21.75	20230307	121100	4.87	20231031	162300	-21.75	20230307	121100	4.87	20231031	0.86	N	001130	5000	84 억	149969	N	N	0	N	N
72	20231218	100115	57	100.00	KOSPI	음식료품	N	N	N	N		N	127000	-1200	5	-0.94	17401500	136	16.48	128900	128900	127000	166600	89800	128200	127952.21	8.87	0	-9	129066	128632	127866	127432	126666	128850	127650	85	38400	5000	92300	100	1	1690000	2146	5.21	0.23	12	0.01	24357.00	545220.00	162300	20230307	-21.75	121100	20231031	4.87	162300	-21.75	20230307	121100	4.87	20231031	162300	-21.75	20230307	121100	4.87	20231031	0.86	N	001130	5000	84 억	149969	N	N	0	N	N
73	20231218	090114	57	100.00	KOSPI	음식료품	N	N	N	N		N	128900	700	2	0.55	5283500	41	4.97	128900	128900	128200	166600	89800	128200	128865.85	8.87	0	-2	129066	128632	127866	127432	126666	128850	127650	85	38400	5000	92300	100	1	1690000	2178	5.29	0.24	12	0.00	24357.00	545220.00	162300	20230307	-20.58	121100	20231031	6.44	162300	-20.58	20230307	121100	6.44	20231031	162300	-20.58	20230307	121100	6.44	20231031	0.86	N	001130	5000	84 억	149969	N	N	0	N	N
74	20231215	160114	57	100.00	KOSPI	음식료품	N	N	N	N		N	128200	800	2	0.63	105090800	825	56.78	127400	128300	127100	165600	89200	127400	127382.79	8.87	0	-114	128933	128166	127733	126966	126533	128000	126800	85	38200	5000	91720	100	1	1690000	2167	5.26	0.24	12	0.05	24357.00	545220.00	162300	20230307	-21.01	121100	20231031	5.86	162300	-21.01	20230307	121100	5.86	20231031	162300	-21.01	20230307	121100	5.86	20231031	0.86	N	001130	5000	84 억	149976	N	N	0	N	N
75	20231215	150115	57	100.00	KOSPI	음식료품	N	N	N	N		N	127400	0	3	0.00	98202200	771	53.06	127400	128300	127100	165600	89200	127400	127369.91	8.87	0	-121	128933	128166	127733	126966	126533	128000	126800	85	38200	5000	91720	100	1	1690000	2153	5.23	0.23	12	0.05	24357.00	545220.00	162300	20230307	-21.50	121100	20231031	5.20	162300	-21.50	20230307	121100	5.20	20231031	162300	-21.50	20230307	121100	5.20	20231031	0.86	N	001130	5000	84 억	149976	N	N	0	N	N
76	20231215	140115	57	100.00	KOSPI	음식료품	N	N	N	N		N	127500	100	2	0.08	73757800	579	39.85	127400	128300	127100	165600	89200	127400	127388.26	8.87	0	-122	128933	128166	127733	126966	126533	128000	126800	85	38200	5000	91720	100	1	1690000	2155	5.23	0.23	12	0.03	24357.00	545220.00	162300	20230307	-21.44	121100	20231031	5.28	162300	-21.44	20230307	121100	5.28	20231031	162300	-21.44	20230307	121100	5.28	20231031	0.86	N	001130	5000	84 억	149976	N	N	0	N	N
77	20231215	130114	57	100.00	KOSPI	음식료품	N	N	N	N		N	127500	100	2	0.08	45730800	359	24.71	127400	128300	127100	165600	89200	127400	127383.84	8.87	0	-120	128933	128166	127733	126966	126533	128000	126800	85	38200	5000	91720	100	1	1690000	2155	5.23	0.23	12	0.02	24357.00	545220.00	162300	20230307	-21.44	121100	20231031	5.28	162300	-21.44	20230307	121100	5.28	20231031	162300	-21.44	20230307	121100	5.28	20231031	0.86	N	001130	5000	84 억	149976	N	N	0	N	N
78	20231215	120114	57	100.00	KOSPI	음식료품	N	N	N	N		N	127300	-100	5	-0.08	42162900	331	22.78	127400	128300	127100	165600	89200	127400	127380.36	8.87	0	-102	128933	128166	127733	126966	126533	128000	126800	85	38200	5000	91720	100	1	1690000	2151	5.23	0.23	12	0.02	24357.00	545220.00	162300	20230307	-21.57	121100	20231031	5.12	162300	-21.57	20230307	121100	5.12	20231031	162300	-21.57	20230307	121100	5.12	20231031	0.86	N	001130	5000	84 억	149976	N	N	0	N	N
79	20231215	110115	57	100.00	KOSPI	음식료품	N	N	N	N		N	127300	-100	5	-0.08	29176600	229	15.76	127400	128300	127100	165600	89200	127400	127408.73	8.87	0	-29	128933	128166	127733	126966	126533	128000	126800	85	38200	5000	91720	100	1	1690000	2151	5.23	0.23	12	0.01	24357.00	545220.00	162300	20230307	-21.57	121100	20231031	5.12	162300	-21.57	20230307	121100	5.12	20231031	162300	-21.57	20230307	121100	5.12	20231031	0.86	N	001130	5000	84 억	149976	N	N	0	N	N
80	20231215	100115	57	100.00	KOSPI	음식료품	N	N	N	N		N	128300	900	2	0.71	13510400	106	7.30	127400	128300	127100	165600	89200	127400	127456.60	8.87	0	-1	128933	128166	127733	126966	126533	128000	126800	85	38200	5000	91720	100	1	1690000	2168	5.27	0.24	12	0.01	24357.00	545220.00	162300	20230307	-20.95	121100	20231031	5.95	162300	-20.95	20230307	121100	5.95	20231031	162300	-20.95	20230307	121100	5.95	20231031	0.86	N	001130	5000	84 억	149976	N	N	0	N	N
81	20231215	090114	57	100.00	KOSPI	음식료품	N	N	N	N		N	127400	0	3	0.00	0	0	0.00	0	0	0	165600	89200	127400	0.00	8.87	0	0	128933	128166	127733	126966	126533	128000	126800	85	38200	5000	91720	100	1	1690000	2153	5.23	0.23	12	0.00	24357.00	545220.00	162300	20230307	-21.50	121100	20231031	5.20	162300	-21.50	20230307	121100	5.20	20231031	162300	-21.50	20230307	121100	5.20	20231031	0.86	N	001130	5000	84 억	149976	N	N	0	N	N
82	20231214	160115	57	100.00	KOSPI	음식료품	N	N	N	N		N	127400	-100	5	-0.08	185645200	1453	436.34	127400	128500	127300	165700	89300	127500	127766.83	8.85	0	239	128566	128032	127566	127032	126566	127800	126800	85	38200	5000	91800	100	1	1690000	2153	5.23	0.23	12	0.09	24357.00	545220.00	162300	20230307	-21.50	121100	20231031	5.20	162300	-21.50	20230307	121100	5.20	20231031	162300	-21.50	20230307	121100	5.20	20231031	0.86	N	001130	5000	84 억	149636	N	N	0	N	N
83	20231214	150116	57	100.00	KOSPI	음식료품	N	N	N	N		N	127700	200	2	0.16	175563100	1374	412.61	127400	128500	127300	165700	89300	127500	127775.18	8.85	0	251	128566	128032	127566	127032	126566	127800	126800	85	38200	5000	91800	100	1	1690000	2158	5.24	0.23	12	0.08	24357.00	545220.00	162300	20230307	-21.32	121100	20231031	5.45	162300	-21.32	20230307	121100	5.45	20231031	162300	-21.32	20230307	121100	5.45	20231031	0.86	N	001130	5000	84 억	149636	N	N	0	N	N
84	20231214	140116	57	100.00	KOSPI	음식료품	N	N	N	N		N	128400	900	2	0.71	163644200	1281	384.68	127400	128500	127300	165700	89300	127500	127747.23	8.85	0	277	128566	128032	127566	127032	126566	127800	126800	85	38200	5000	91800	100	1	1690000	2170	5.27	0.24	12	0.08	24357.00	545220.00	162300	20230307	-20.89	121100	20231031	6.03	162300	-20.89	20230307	121100	6.03	20231031	162300	-20.89	20230307	121100	6.03	20231031	0.86	N	001130	5000	84 억	149636	N	N	0	N	N
85	20231214	130116	57	100.00	KOSPI	음식료품	N	N	N	N		N	127500	0	3	0.00	99278700	777	233.33	127400	128500	127300	165700	89300	127500	127771.81	8.85	0	162	128566	128032	127566	127032	126566	127800	126800	85	38200	5000	91800	100	1	1690000	2155	5.23	0.23	12	0.05	24357.00	545220.00	162300	20230307	-21.44	121100	20231031	5.28	162300	-21.44	20230307	121100	5.28	20231031	162300	-21.44	20230307	121100	5.28	20231031	0.86	N	001130	5000	84 억	149636	N	N	0	N	N
86	20231214	120117	57	100.00	KOSPI	음식료품	N	N	N	N		N	127500	0	3	0.00	96729600	757	227.33	127400	128500	127400	165700	89300	127500	127780.18	8.85	0	161	128566	128032	127566	127032	126566	127800	126800	85	38200	5000	91800	100	1	1690000	2155	5.23	0.23	12	0.04	24357.00	545220.00	162300	20230307	-21.44	121100	20231031	5.28	162300	-21.44	20230307	121100	5.28	20231031	162300	-21.44	20230307	121100	5.28	20231031	0.86	N	001130	5000	84 억	149636	N	N	0	N	N
87	20231214	110115	57	100.00	KOSPI	음식료품	N	N	N	N		N	127900	400	2	0.31	51954600	406	121.92	127400	128500	127400	165700	89300	127500	127967.00	8.85	0	33	128566	128032	127566	127032	126566	127800	126800	85	38200	5000	91800	100	1	1690000	2162	5.25	0.23	12	0.02	24357.00	545220.00	162300	20230307	-21.20	121100	20231031	5.62	162300	-21.20	20230307	121100	5.62	20231031	162300	-21.20	20230307	121100	5.62	20231031	0.86	N	001130	5000	84 억	149636	N	N	0	N	N
88	20231214	100115	57	100.00	KOSPI	음식료품	N	N	N	N		N	128000	500	2	0.39	23542900	184	55.26	127400	128500	127400	165700	89300	127500	127950.54	8.85	0	4	128566	128032	127566	127032	126566	127800	126800	85	38200	5000	91800	100	1	1690000	2163	5.26	0.23	12	0.01	24357.00	545220.00	162300	20230307	-21.13	121100	20231031	5.70	162300	-21.13	20230307	121100	5.70	20231031	162300	-21.13	20230307	121100	5.70	20231031	0.86	N	001130	5000	84 억	149636	N	N	0	N	N
89	20231214	090115	57	100.00	KOSPI	음식료품	N	N	N	N		N	127600	100	2	0.08	1019800	8	2.40	127400	127600	127400	165700	89300	127500	127475.00	8.85	0	1	128566	128032	127566	127032	126566	127800	126800	85	38200	5000	91800	100	1	1690000	2156	5.24	0.23	12	0.00	24357.00	545220.00	162300	20230307	-21.38	121100	20231031	5.37	162300	-21.38	20230307	121100	5.37	20231031	162300	-21.38	20230307	121100	5.37	20231031	0.86	N	001130	5000	84 억	149636	N	N	0	N	N
90	20231213	160114	57	100.00	KOSPI	음식료품	N	N	N	N		N	127500	-100	5	-0.08	42307400	332	28.82	128100	128100	127100	165800	89400	127600	127431.93	8.85	0	-60	129800	128700	127600	126500	125400	129250	127050	85	38200	5000	91870	100	1	1690000	2155	5.23	0.23	12	0.02	24357.00	545220.00	162300	20230307	-21.44	121100	20231031	5.28	162300	-21.44	20230307	121100	5.28	20231031	162300	-21.44	20230307	121100	5.28	20231031	0.86	N	001130	5000	84 억	149633	N	N	0	N	N
91	20231213	150116	57	100.00	KOSPI	음식료품	N	N	N	N		N	127300	-300	5	-0.24	40906400	321	27.86	128100	128100	127100	165800	89400	127600	127434.27	8.85	0	-68	129800	128700	127600	126500	125400	129250	127050	85	38200	5000	91870	100	1	1690000	2151	5.23	0.23	12	0.02	24357.00	545220.00	162300	20230307	-21.57	121100	20231031	5.12	162300	-21.57	20230307	121100	5.12	20231031	162300	-21.57	20230307	121100	5.12	20231031	0.86	N	001130	5000	84 억	149633	N	N	0	N	N
92	20231213	140118	57	100.00	KOSPI	음식료품	N	N	N	N		N	127400	-200	5	-0.16	22438600	176	15.28	128100	128100	127200	165800	89400	127600	127492.05	8.85	0	-70	129800	128700	127600	126500	125400	129250	127050	85	38200	5000	91870	100	1	1690000	2153	5.23	0.23	12	0.01	24357.00	545220.00	162300	20230307	-21.50	121100	20231031	5.20	162300	-21.50	20230307	121100	5.20	20231031	162300	-21.50	20230307	121100	5.20	20231031	0.86	N	001130	5000	84 억	149633	N	N	0	N	N
93	20231213	130114	57	100.00	KOSPI	음식료품	N	N	N	N		N	127500	-100	5	-0.08	20780400	163	14.15	128100	128100	127200	165800	89400	127600	127487.12	8.85	0	-70	129800	128700	127600	126500	125400	129250	127050	85	38200	5000	91870	100	1	1690000	2155	5.23	0.23	12	0.01	24357.00	545220.00	162300	20230307	-21.44	121100	20231031	5.28	162300	-21.44	20230307	121100	5.28	20231031	162300	-21.44	20230307	121100	5.28	20231031	0.86	N	001130	5000	84 억	149633	N	N	0	N	N
94	20231213	120114	57	100.00	KOSPI	음식료품	N	N	N	N		N	127500	-100	5	-0.08	16446000	129	11.20	128100	128100	127200	165800	89400	127600	127488.37	8.85	0	-42	129800	128700	127600	126500	125400	129250	127050	85	38200	5000	91870	100	1	1690000	2155	5.23	0.23	12	0.01	24357.00	545220.00	162300	20230307	-21.44	121100	20231031	5.28	162300	-21.44	20230307	121100	5.28	20231031	162300	-21.44	20230307	121100	5.28	20231031	0.86	N	001130	5000	84 억	149633	N	N	0	N	N
95	20231213	110115	57	100.00	KOSPI	음식료품	N	N	N	N		N	127900	300	2	0.24	10454700	82	7.12	128100	128100	127200	165800	89400	127600	127496.34	8.85	0	-11	129800	128700	127600	126500	125400	129250	127050	85	38200	5000	91870	100	1	1690000	2162	5.25	0.23	12	0.00	24357.00	545220.00	162300	20230307	-21.20	121100	20231031	5.62	162300	-21.20	20230307	121100	5.62	20231031	162300	-21.20	20230307	121100	5.62	20231031	0.86	N	001130	5000	84 억	149633	N	N	0	N	N
96	20231213	100116	57	100.00	KOSPI	음식료품	N	N	N	N		N	127300	-300	5	-0.24	6756800	53	4.60	128100	128100	127200	165800	89400	127600	127486.79	8.85	0	-10	129800	128700	127600	126500	125400	129250	127050	85	38200	5000	91870	100	1	1690000	2151	5.23	0.23	12	0.00	24357.00	545220.00	162300	20230307	-21.57	121100	20231031	5.12	162300	-21.57	20230307	121100	5.12	20231031	162300	-21.57	20230307	121100	5.12	20231031	0.86	N	001130	5000	84 억	149633	N	N	0	N	N
97	20231213	090116	57	100.00	KOSPI	음식료품	N	N	N	N		N	127600	0	3	0.00	0	0	0.00	0	0	0	165800	89400	127600	0.00	8.85	0	0	129800	128700	127600	126500	125400	129250	127050	85	38200	5000	91870	100	1	1690000	2156	5.24	0.23	12	0.00	24357.00	545220.00	162300	20230307	-21.38	121100	20231031	5.37	162300	-21.38	20230307	121100	5.37	20231031	162300	-21.38	20230307	121100	5.37	20231031	0.86	N	001130	5000	84 억	149633	N	N	0	N	N
98	20231212	160114	57	100.00	KOSPI	음식료품	N	N	N	N		N	127600	-1100	5	-0.85	147137700	1152	368.05	126500	128700	126500	167300	90100	128700	127723.70	8.85	0	-102	129766	129232	128766	128232	127766	129200	128200	85	38600	5000	92660	100	1	1690000	2156	5.24	0.23	12	0.07	24357.00	545220.00	162300	20230307	-21.38	121100	20231031	5.37	162300	-21.38	20230307	121100	5.37	20231031	162300	-21.38	20230307	121100	5.37	20231031	0.86	N	001130	5000	84 억	149591	N	N	0	N	N
99	20231212	150115	57	100.00	KOSPI	음식료품	N	N	N	N		N	127600	-1100	5	-0.85	143948000	1127	360.06	126500	128700	126500	167300	90100	128700	127726.71	8.85	0	-85	129766	129232	128766	128232	127766	129200	128200	85	38600	5000	92660	100	1	1690000	2156	5.24	0.23	12	0.07	24357.00	545220.00	162300	20230307	-21.38	121100	20231031	5.37	162300	-21.38	20230307	121100	5.37	20231031	162300	-21.38	20230307	121100	5.37	20231031	0.86	N	001130	5000	84 억	149591	N	N	0	N	N
100	20231212	140113	57	100.00	KOSPI	음식료품	N	N	N	N		N	127600	-1100	5	-0.85	126211800	988	315.65	126500	128700	126500	167300	90100	128700	127744.74	8.85	0	-43	129766	129232	128766	128232	127766	129200	128200	85	38600	5000	92660	100	1	1690000	2156	5.24	0.23	12	0.06	24357.00	545220.00	162300	20230307	-21.38	121100	20231031	5.37	162300	-21.38	20230307	121100	5.37	20231031	162300	-21.38	20230307	121100	5.37	20231031	0.86	N	001130	5000	84 억	149591	N	N	0	N	N
101	20231212	130112	57	100.00	KOSPI	음식료품	N	N	N	N		N	127600	-1100	5	-0.85	115742500	906	289.46	126500	128700	126500	167300	90100	128700	127751.10	8.85	0	-50	129766	129232	128766	128232	127766	129200	128200	85	38600	5000	92660	100	1	1690000	2156	5.24	0.23	12	0.05	24357.00	545220.00	162300	20230307	-21.38	121100	20231031	5.37	162300	-21.38	20230307	121100	5.37	20231031	162300	-21.38	20230307	121100	5.37	20231031	0.86	N	001130	5000	84 억	149591	N	N	0	N	N
102	20231212	120113	57	100.00	KOSPI	음식료품	N	N	N	N		N	127600	-1100	5	-0.85	62749900	491	156.87	126500	128700	126500	167300	90100	128700	127800.20	8.85	0	-31	129766	129232	128766	128232	127766	129200	128200	85	38600	5000	92660	100	1	1690000	2156	5.24	0.23	12	0.03	24357.00	545220.00	162300	20230307	-21.38	121100	20231031	5.37	162300	-21.38	20230307	121100	5.37	20231031	162300	-21.38	20230307	121100	5.37	20231031	0.86	N	001130	5000	84 억	149591	N	N	0	N	N
103	20231212	110113	57	100.00	KOSPI	음식료품	N	N	N	N		N	128100	-600	5	-0.47	45614700	357	114.06	126500	128700	126500	167300	90100	128700	127772.27	8.85	0	-15	129766	129232	128766	128232	127766	129200	128200	85	38600	5000	92660	100	1	1690000	2165	5.26	0.23	12	0.02	24357.00	545220.00	162300	20230307	-21.07	121100	20231031	5.78	162300	-21.07	20230307	121100	5.78	20231031	162300	-21.07	20230307	121100	5.78	20231031	0.86	N	001130	5000	84 억	149591	N	N	0	N	N
104	20231212	100116	57	100.00	KOSPI	음식료품	N	N	N	N		N	127800	-900	5	-0.70	34602400	271	86.58	126500	128700	126500	167300	90100	128700	127684.13	8.85	0	3	129766	129232	128766	128232	127766	129200	128200	85	38600	5000	92660	100	1	1690000	2160	5.25	0.23	12	0.02	24357.00	545220.00	162300	20230307	-21.26	121100	20231031	5.53	162300	-21.26	20230307	121100	5.53	20231031	162300	-21.26	20230307	121100	5.53	20231031	0.86	N	001130	5000	84 억	149591	N	N	0	N	N
105	20231212	090114	57	100.00	KOSPI	음식료품	N	N	N	N		N	126800	-1900	5	-1.48	4428100	35	11.18	126500	126800	126500	167300	90100	128700	126517.14	8.85	0	0	129766	129232	128766	128232	127766	129200	128200	85	38600	5000	92660	100	1	1690000	2143	5.21	0.23	12	0.00	24357.00	545220.00	162300	20230307	-21.87	121100	20231031	4.71	162300	-21.87	20230307	121100	4.71	20231031	162300	-21.87	20230307	121100	4.71	20231031	0.86	N	001130	5000	84 억	149591	N	N	0	N	N
106	20231211	160113	57	100.00	KOSPI	음식료품	N	N	N	N		N	128700	-600	5	-0.46	40163600	312	103.65	128700	129300	128300	168000	90600	129300	128730.46	8.85	12	-31	130366	129832	129166	128632	127966	129500	128300	85	38700	5000	93090	100	1	1690000	2175	5.28	0.24	12	0.02	24357.00	545220.00	162300	20230307	-20.70	121100	20231031	6.28	162300	-20.70	20230307	121100	6.28	20231031	162300	-20.70	20230307	121100	6.28	20231031	0.86	N	001130	5000	84 억	149591	N	N	0	N	N
107	20231211	150114	57	100.00	KOSPI	음식료품	N	N	N	N		N	128700	-600	5	-0.46	26545900	206	68.44	128700	129300	128400	168000	90600	129300	128863.59	8.85	12	-31	130366	129832	129166	128632	127966	129500	128300	85	38700	5000	93090	100	1	1690000	2175	5.28	0.24	12	0.01	24357.00	545220.00	162300	20230307	-20.70	121100	20231031	6.28	162300	-20.70	20230307	121100	6.28	20231031	162300	-20.70	20230307	121100	6.28	20231031	0.86	N	001130	5000	84 억	149591	N	N	0	N	N
108	20231211	140114	57	100.00	KOSPI	음식료품	N	N	N	N		N	128600	-700	5	-0.54	22935900	178	59.14	128700	129300	128400	168000	90600	129300	128853.37	8.85	12	-31	130366	129832	129166	128632	127966	129500	128300	85	38700	5000	93090	100	1	1690000	2173	5.28	0.24	12	0.01	24357.00	545220.00	162300	20230307	-20.76	121100	20231031	6.19	162300	-20.76	20230307	121100	6.19	20231031	162300	-20.76	20230307	121100	6.19	20231031	0.86	N	001130	5000	84 억	149591	N	N	0	N	N
109	20231211	130115	57	100.00	KOSPI	음식료품	N	N	N	N		N	129100	-200	5	-0.15	15345300	119	39.53	128700	129300	128600	168000	90600	129300	128952.10	8.85	12	-35	130366	129832	129166	128632	127966	129500	128300	85	38700	5000	93090	100	1	1690000	2182	5.30	0.24	12	0.01	24357.00	545220.00	162300	20230307	-20.46	121100	20231031	6.61	162300	-20.46	20230307	121100	6.61	20231031	162300	-20.46	20230307	121100	6.61	20231031	0.86	N	001130	5000	84 억	149591	N	N	0	N	N
110	20231211	120114	57	100.00	KOSPI	음식료품	N	N	N	N		N	129000	-300	5	-0.23	9808700	76	25.25	128700	129300	128600	168000	90600	129300	129061.84	8.85	12	-24	130366	129832	129166	128632	127966	129500	128300	85	38700	5000	93090	100	1	1690000	2180	5.30	0.24	12	0.00	24357.00	545220.00	162300	20230307	-20.52	121100	20231031	6.52	162300	-20.52	20230307	121100	6.52	20231031	162300	-20.52	20230307	121100	6.52	20231031	0.86	N	001130	5000	84 억	149591	N	N	0	N	N
111	20231211	110114	57	100.00	KOSPI	음식료품	N	N	N	N		N	129300	0	3	0.00	7354700	57	18.94	128700	129300	128600	168000	90600	129300	129029.82	8.85	12	-11	130366	129832	129166	128632	127966	129500	128300	85	38700	5000	93090	100	1	1690000	2185	5.31	0.24	12	0.00	24357.00	545220.00	162300	20230307	-20.33	121100	20231031	6.77	162300	-20.33	20230307	121100	6.77	20231031	162300	-20.33	20230307	121100	6.77	20231031	0.86	N	001130	5000	84 억	149591	N	N	0	N	N
112	20231211	100114	57	100.00	KOSPI	음식료품	N	N	N	N		N	129200	-100	5	-0.08	2319700	18	5.98	128700	129200	128600	168000	90600	129300	128872.22	8.85	12	1	130366	129832	129166	128632	127966	129500	128300	85	38700	5000	93090	100	1	1690000	2183	5.30	0.24	12	0.00	24357.00	545220.00	162300	20230307	-20.39	121100	20231031	6.69	162300	-20.39	20230307	121100	6.69	20231031	162300	-20.39	20230307	121100	6.69	20231031	0.86	N	001130	5000	84 억	149591	N	N	0	N	N
113	20231211	090114	57	100.00	KOSPI	음식료품	N	N	N	N		N	129300	0	3	0.00	0	0	0.00	0	0	0	168000	90600	129300	0.00	8.85	12	0	130366	129832	129166	128632	127966	129500	128300	85	38700	5000	93090	100	1	1690000	2185	5.31	0.24	12	0.00	24357.00	545220.00	162300	20230307	-20.33	121100	20231031	6.77	162300	-20.33	20230307	121100	6.77	20231031	162300	-20.33	20230307	121100	6.77	20231031	0.86	N	001130	5000	84 억	149591	N	N	0	N	N
114	20231208	160114	57	100.00	KOSPI	음식료품	N	N	N	N		N	129300	-400	5	-0.31	38850800	301	100.67	129700	129700	128500	168600	90800	129700	129072.43	8.85	0	-78	130500	130100	129600	129200	128700	129850	128950	85	38900	5000	93380	100	1	1690000	2185	5.31	0.24	12	0.02	24357.00	545220.00	162300	20230307	-20.33	121100	20231031	6.77	162300	-20.33	20230307	121100	6.77	20231031	162300	-20.33	20230307	121100	6.77	20231031	0.86	N	001130	5000	84 억	149591	N	N	0	N	N
115	20231208	150114	57	100.00	KOSPI	음식료품	N	N	N	N		N	129200	-500	5	-0.39	37170600	288	96.32	129700	129700	128500	168600	90800	129700	129064.58	8.85	0	-78	130500	130100	129600	129200	128700	129850	128950	85	38900	5000	93380	100	1	1690000	2183	5.30	0.24	12	0.02	24357.00	545220.00	162300	20230307	-20.39	121100	20231031	6.69	162300	-20.39	20230307	121100	6.69	20231031	162300	-20.39	20230307	121100	6.69	20231031	0.86	N	001130	5000	84 억	149591	N	N	0	N	N
116	20231208	140114	57	100.00	KOSPI	음식료품	N	N	N	N		N	129000	-700	5	-0.54	13036300	101	33.78	129700	129700	128500	168600	90800	129700	129072.28	8.85	0	-3	130500	130100	129600	129200	128700	129850	128950	85	38900	5000	93380	100	1	1690000	2180	5.30	0.24	12	0.01	24357.00	545220.00	162300	20230307	-20.52	121100	20231031	6.52	162300	-20.52	20230307	121100	6.52	20231031	162300	-20.52	20230307	121100	6.52	20231031	0.86	N	001130	5000	84 억	149591	N	N	0	N	N
117	20231208	130114	57	100.00	KOSPI	음식료품	N	N	N	N		N	129000	-700	5	-0.54	7236400	56	18.73	129700	129700	128600	168600	90800	129700	129221.43	8.85	0	6	130500	130100	129600	129200	128700	129850	128950	85	38900	5000	93380	100	1	1690000	2180	5.30	0.24	12	0.00	24357.00	545220.00	162300	20230307	-20.52	121100	20231031	6.52	162300	-20.52	20230307	121100	6.52	20231031	162300	-20.52	20230307	121100	6.52	20231031	0.86	N	001130	5000	84 억	149591	N	N	0	N	N
118	20231208	120114	57	100.00	KOSPI	음식료품	N	N	N	N		N	128900	-800	5	-0.62	6074100	47	15.72	129700	129700	128600	168600	90800	129700	129236.17	8.85	0	6	130500	130100	129600	129200	128700	129850	128950	85	38900	5000	93380	100	1	1690000	2178	5.29	0.24	12	0.00	24357.00	545220.00	162300	20230307	-20.58	121100	20231031	6.44	162300	-20.58	20230307	121100	6.44	20231031	162300	-20.58	20230307	121100	6.44	20231031	0.86	N	001130	5000	84 억	149591	N	N	0	N	N
119	20231208	110114	57	100.00	KOSPI	음식료품	N	N	N	N		N	129300	-400	5	-0.31	4395800	34	11.37	129700	129700	128600	168600	90800	129700	129288.24	8.85	0	6	130500	130100	129600	129200	128700	129850	128950	85	38900	5000	93380	100	1	1690000	2185	5.31	0.24	12	0.00	24357.00	545220.00	162300	20230307	-20.33	121100	20231031	6.77	162300	-20.33	20230307	121100	6.77	20231031	162300	-20.33	20230307	121100	6.77	20231031	0.86	N	001130	5000	84 억	149591	N	N	0	N	N
120	20231208	100114	57	100.00	KOSPI	음식료품	N	N	N	N		N	129500	-200	5	-0.15	3878400	30	10.03	129700	129700	128600	168600	90800	129700	129280.00	8.85	0	6	130500	130100	129600	129200	128700	129850	128950	85	38900	5000	93380	100	1	1690000	2189	5.32	0.24	12	0.00	24357.00	545220.00	162300	20230307	-20.21	121100	20231031	6.94	162300	-20.21	20230307	121100	6.94	20231031	162300	-20.21	20230307	121100	6.94	20231031	0.86	N	001130	5000	84 억	149591	N	N	0	N	N
121	20231208	090113	57	100.00	KOSPI	음식료품	N	N	N	N		N	129700	0	3	0.00	259400	2	0.67	129700	129700	129700	168600	90800	129700	129700.00	8.85	0	1	130500	130100	129600	129200	128700	129850	128950	85	38900	5000	93380	100	1	1690000	2192	5.32	0.24	12	0.00	24357.00	545220.00	162300	20230307	-20.09	121100	20231031	7.10	162300	-20.09	20230307	121100	7.10	20231031	162300	-20.09	20230307	121100	7.10	20231031	0.86	N	001130	5000	84 억	149591	N	N	0	N	N
122	20231207	160113	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	129700	-300	5	-0.23	38603900	298	38.35	130000	130000	129100	169000	91000	130000	129543.29	8.85	0	-5	131333	130666	129533	128866	127733	131000	129200	85	39000	5000	93600	100	1	1690000	2192	5.32	0.24	12	0.02	24357.00	545220.00	162300	20230307	-20.09	121100	20231031	7.10	162300	-20.09	20230307	121100	7.10	20231031	162300	-20.09	20230307	121100	7.10	20231031	0.86	N	001130	5000	84 억	149594	N	N	1	N	N
123	20231207	150114	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	129500	-500	5	-0.38	36790200	284	36.55	130000	130000	129100	169000	91000	130000	129542.96	8.85	0	-5	131333	130666	129533	128866	127733	131000	129200	85	39000	5000	93600	100	1	1690000	2189	5.32	0.24	12	0.02	24357.00	545220.00	162300	20230307	-20.21	121100	20231031	6.94	162300	-20.21	20230307	121100	6.94	20231031	162300	-20.21	20230307	121100	6.94	20231031	0.86	N	001130	5000	84 억	149594	N	N	1	N	N
124	20231207	140113	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	129600	-400	5	-0.31	29144900	225	28.96	130000	130000	129100	169000	91000	130000	129532.89	8.85	0	-5	131333	130666	129533	128866	127733	131000	129200	85	39000	5000	93600	100	1	1690000	2190	5.32	0.24	12	0.01	24357.00	545220.00	162300	20230307	-20.15	121100	20231031	7.02	162300	-20.15	20230307	121100	7.02	20231031	162300	-20.15	20230307	121100	7.02	20231031	0.86	N	001130	5000	84 억	149594	N	N	1	N	N
125	20231207	130113	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	129200	-800	5	-0.62	15674600	121	15.57	130000	130000	129100	169000	91000	130000	129542.15	8.85	0	3	131333	130666	129533	128866	127733	131000	129200	85	39000	5000	93600	100	1	1690000	2183	5.30	0.24	12	0.01	24357.00	545220.00	162300	20230307	-20.39	121100	20231031	6.69	162300	-20.39	20230307	121100	6.69	20231031	162300	-20.39	20230307	121100	6.69	20231031	0.86	N	001130	5000	84 억	149594	N	N	1	N	N
126	20231207	120114	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	129300	-700	5	-0.54	14124100	109	14.03	130000	130000	129100	169000	91000	130000	129578.90	8.85	0	3	131333	130666	129533	128866	127733	131000	129200	85	39000	5000	93600	100	1	1690000	2185	5.31	0.24	12	0.01	24357.00	545220.00	162300	20230307	-20.33	121100	20231031	6.77	162300	-20.33	20230307	121100	6.77	20231031	162300	-20.33	20230307	121100	6.77	20231031	0.86	N	001130	5000	84 억	149594	N	N	1	N	N
127	20231207	110113	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	129800	-200	5	-0.15	12313100	95	12.23	130000	130000	129100	169000	91000	130000	129611.58	8.85	0	1	131333	130666	129533	128866	127733	131000	129200	85	39000	5000	93600	100	1	1690000	2194	5.33	0.24	12	0.01	24357.00	545220.00	162300	20230307	-20.02	121100	20231031	7.18	162300	-20.02	20230307	121100	7.18	20231031	162300	-20.02	20230307	121100	7.18	20231031	0.86	N	001130	5000	84 억	149594	N	N	1	N	N
128	20231207	100113	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	129500	-500	5	-0.38	11144600	86	11.07	130000	130000	129100	169000	91000	130000	129588.37	8.85	0	2	131333	130666	129533	128866	127733	131000	129200	85	39000	5000	93600	100	1	1690000	2189	5.32	0.24	12	0.01	24357.00	545220.00	162300	20230307	-20.21	121100	20231031	6.94	162300	-20.21	20230307	121100	6.94	20231031	162300	-20.21	20230307	121100	6.94	20231031	0.86	N	001130	5000	84 억	149594	N	N	1	N	N
129	20231207	090114	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	130000	0	3	0.00	130000	1	0.13	130000	130000	130000	169000	91000	130000	130000.00	8.85	0	1	131333	130666	129533	128866	127733	131000	129200	85	39000	5000	93600	100	1	1690000	2197	5.34	0.24	12	0.00	24357.00	545220.00	162300	20230307	-19.90	121100	20231031	7.35	162300	-19.90	20230307	121100	7.35	20231031	162300	-19.90	20230307	121100	7.35	20231031	0.86	N	001130	5000	84 억	149594	N	N	1	N	N
130	20231206	160113	57	100.00	KOSPI	음식료품	N	N	N	N		N	130000	500	2	0.39	100684300	777	114.10	129500	130200	128400	168300	90700	129500	129580.82	8.85	0	-29	130566	130032	128966	128432	127366	130300	128700	85	38800	5000	93240	100	1	1690000	2197	5.34	0.24	12	0.05	24357.00	545220.00	162300	20230307	-19.90	121100	20231031	7.35	162300	-19.90	20230307	121100	7.35	20231031	162300	-19.90	20230307	121100	7.35	20231031	0.86	N	001130	5000	84 억	149556	N	N	1	N	N
131	20231206	150114	57	100.00	KOSPI	음식료품	N	N	N	N		N	129800	300	2	0.23	88073300	680	99.85	129500	130200	128400	168300	90700	129500	129519.56	8.85	0	-12	130566	130032	128966	128432	127366	130300	128700	85	38800	5000	93240	100	1	1690000	2194	5.33	0.24	12	0.04	24357.00	545220.00	162300	20230307	-20.02	121100	20231031	7.18	162300	-20.02	20230307	121100	7.18	20231031	162300	-20.02	20230307	121100	7.18	20231031	0.86	N	001130	5000	84 억	149556	N	N	0	N	N
132	20231206	140113	57	100.00	KOSPI	음식료품	N	N	N	N		N	129600	100	2	0.08	78718400	608	89.28	129500	130100	128400	168300	90700	129500	129471.05	8.85	0	27	130566	130032	128966	128432	127366	130300	128700	85	38800	5000	93240	100	1	1690000	2190	5.32	0.24	12	0.04	24357.00	545220.00	162300	20230307	-20.15	121100	20231031	7.02	162300	-20.15	20230307	121100	7.02	20231031	162300	-20.15	20230307	121100	7.02	20231031	0.86	N	001130	5000	84 억	149556	N	N	0	N	N
133	20231206	130113	57	100.00	KOSPI	음식료품	N	N	N	N		N	130000	500	2	0.39	69254300	535	78.56	129500	130100	128400	168300	90700	129500	129447.29	8.85	0	30	130566	130032	128966	128432	127366	130300	128700	85	38800	5000	93240	100	1	1690000	2197	5.34	0.24	12	0.03	24357.00	545220.00	162300	20230307	-19.90	121100	20231031	7.35	162300	-19.90	20230307	121100	7.35	20231031	162300	-19.90	20230307	121100	7.35	20231031	0.86	N	001130	5000	84 억	149556	N	N	0	N	N
134	20231206	120113	57	100.00	KOSPI	음식료품	N	N	N	N		N	129000	-500	5	-0.39	64334700	497	72.98	129500	130100	128400	168300	90700	129500	129446.08	8.85	0	36	130566	130032	128966	128432	127366	130300	128700	85	38800	5000	93240	100	1	1690000	2180	5.30	0.24	12	0.03	24357.00	545220.00	162300	20230307	-20.52	121100	20231031	6.52	162300	-20.52	20230307	121100	6.52	20231031	162300	-20.52	20230307	121100	6.52	20231031	0.86	N	001130	5000	84 억	149556	N	N	0	N	N
135	20231206	110114	57	100.00	KOSPI	음식료품	N	N	N	N		N	129500	0	3	0.00	63818000	493	72.39	129500	130100	128400	168300	90700	129500	129448.28	8.85	0	35	130566	130032	128966	128432	127366	130300	128700	85	38800	5000	93240	100	1	1690000	2189	5.32	0.24	12	0.03	24357.00	545220.00	162300	20230307	-20.21	121100	20231031	6.94	162300	-20.21	20230307	121100	6.94	20231031	162300	-20.21	20230307	121100	6.94	20231031	0.86	N	001130	5000	84 억	149556	N	N	0	N	N
136	20231206	100113	57	100.00	KOSPI	음식료품	N	N	N	N		N	129700	200	2	0.15	17626800	137	20.12	129500	129900	128400	168300	90700	129500	128662.77	8.85	0	32	130566	130032	128966	128432	127366	130300	128700	85	38800	5000	93240	100	1	1690000	2192	5.32	0.24	12	0.01	24357.00	545220.00	162300	20230307	-20.09	121100	20231031	7.10	162300	-20.09	20230307	121100	7.10	20231031	162300	-20.09	20230307	121100	7.10	20231031	0.86	N	001130	5000	84 억	149556	N	N	0	N	N
137	20231206	090113	57	100.00	KOSPI	음식료품	N	N	N	N		N	129500	0	3	0.00	388500	3	0.44	129500	129500	129500	168300	90700	129500	129500.00	8.85	0	0	130566	130032	128966	128432	127366	130300	128700	85	38800	5000	93240	100	1	1690000	2189	5.32	0.24	12	0.00	24357.00	545220.00	162300	20230307	-20.21	121100	20231031	6.94	162300	-20.21	20230307	121100	6.94	20231031	162300	-20.21	20230307	121100	6.94	20231031	0.86	N	001130	5000	84 억	149556	N	N	0	N	N
138	20231205	160113	57	100.00	KOSPI	음식료품	N	N	N	N		N	129500	1100	2	0.86	87596300	679	147.29	128400	129500	127900	166900	89900	128400	129006.35	8.85	0	-57	129400	128900	128000	127500	126600	129150	127750	85	38500	5000	92440	100	1	1690000	2189	5.32	0.24	12	0.04	24357.00	545220.00	162300	20230307	-20.21	121100	20231031	6.94	162300	-20.21	20230307	121100	6.94	20231031	162300	-20.21	20230307	121100	6.94	20231031	0.86	N	001130	5000	84 억	149560	N	N	0	N	N
139	20231205	150113	57	100.00	KOSPI	음식료품	N	N	N	N		N	129400	1000	2	0.78	76332000	592	128.42	128400	129500	127900	166900	89900	128400	128939.19	8.85	0	-56	129400	128900	128000	127500	126600	129150	127750	85	38500	5000	92440	100	1	1690000	2187	5.31	0.24	12	0.04	24357.00	545220.00	162300	20230307	-20.27	121100	20231031	6.85	162300	-20.27	20230307	121100	6.85	20231031	162300	-20.27	20230307	121100	6.85	20231031	0.86	N	001130	5000	84 억	149560	N	N	0	N	N
140	20231205	140113	57	100.00	KOSPI	음식료품	N	N	N	N		N	129100	700	2	0.55	62619200	486	105.42	128400	129500	127900	166900	89900	128400	128846.09	8.85	0	-52	129400	128900	128000	127500	126600	129150	127750	85	38500	5000	92440	100	1	1690000	2182	5.30	0.24	12	0.03	24357.00	545220.00	162300	20230307	-20.46	121100	20231031	6.61	162300	-20.46	20230307	121100	6.61	20231031	162300	-20.46	20230307	121100	6.61	20231031	0.86	N	001130	5000	84 억	149560	N	N	0	N	N
141	20231205	130114	57	100.00	KOSPI	음식료품	N	N	N	N		N	129300	900	2	0.70	51760700	402	87.20	128400	129500	127900	166900	89900	128400	128757.96	8.85	0	-49	129400	128900	128000	127500	126600	129150	127750	85	38500	5000	92440	100	1	1690000	2185	5.31	0.24	12	0.02	24357.00	545220.00	162300	20230307	-20.33	121100	20231031	6.77	162300	-20.33	20230307	121100	6.77	20231031	162300	-20.33	20230307	121100	6.77	20231031	0.86	N	001130	5000	84 억	149560	N	N	0	N	N
142	20231205	120114	57	100.00	KOSPI	음식료품	N	N	N	N		N	128700	300	2	0.23	30997900	241	52.28	128400	129500	127900	166900	89900	128400	128621.99	8.85	0	-8	129400	128900	128000	127500	126600	129150	127750	85	38500	5000	92440	100	1	1690000	2175	5.28	0.24	12	0.01	24357.00	545220.00	162300	20230307	-20.70	121100	20231031	6.28	162300	-20.70	20230307	121100	6.28	20231031	162300	-20.70	20230307	121100	6.28	20231031	0.86	N	001130	5000	84 억	149560	N	N	0	N	N
143	20231205	110113	57	100.00	KOSPI	음식료품	N	N	N	N		N	129000	600	2	0.47	26880400	209	45.34	128400	129500	127900	166900	89900	128400	128614.35	8.85	0	-5	129400	128900	128000	127500	126600	129150	127750	85	38500	5000	92440	100	1	1690000	2180	5.30	0.24	12	0.01	24357.00	545220.00	162300	20230307	-20.52	121100	20231031	6.52	162300	-20.52	20230307	121100	6.52	20231031	162300	-20.52	20230307	121100	6.52	20231031	0.86	N	001130	5000	84 억	149560	N	N	0	N	N
144	20231205	100113	57	100.00	KOSPI	음식료품	N	N	N	N		N	128100	-300	5	-0.23	10437500	81	17.57	128400	129500	128000	166900	89900	128400	128858.02	8.85	0	0	129400	128900	128000	127500	126600	129150	127750	85	38500	5000	92440	100	1	1690000	2165	5.26	0.23	12	0.00	24357.00	545220.00	162300	20230307	-21.07	121100	20231031	5.78	162300	-21.07	20230307	121100	5.78	20231031	162300	-21.07	20230307	121100	5.78	20231031	0.86	N	001130	5000	84 억	149560	N	N	0	N	N
145	20231205	090112	57	100.00	KOSPI	음식료품	N	N	N	N		N	128400	0	3	0.00	0	0	0.00	0	0	0	166900	89900	128400	0.00	8.85	0	0	129400	128900	128000	127500	126600	129150	127750	85	38500	5000	92440	100	1	1690000	2170	5.27	0.24	12	0.00	24357.00	545220.00	162300	20230307	-20.89	121100	20231031	6.03	162300	-20.89	20230307	121100	6.03	20231031	162300	-20.89	20230307	121100	6.03	20231031	0.86	N	001130	5000	84 억	149560	N	N	0	N	N
146	20231204	160114	57	100.00	KOSPI	음식료품	N	N	N	N		N	128400	900	2	0.71	58547200	458	288.05	128300	128500	127100	165700	89300	127500	127832.31	8.85	0	-54	128766	128132	127666	127032	126566	127900	126800	85	38200	5000	91800	100	1	1690000	2170	5.27	0.24	12	0.03	24357.00	545220.00	162300	20230307	-20.89	121100	20231031	6.03	162300	-20.89	20230307	121100	6.03	20231031	162300	-20.89	20230307	121100	6.03	20231031	0.86	N	001130	5000	84 억	149609	N	N	0	N	N
147	20231204	150114	57	100.00	KOSPI	음식료품	N	N	N	N		N	128300	800	2	0.63	52902300	414	260.38	128300	128500	127100	165700	89300	127500	127783.33	8.85	0	-47	128766	128132	127666	127032	126566	127900	126800	85	38200	5000	91800	100	1	1690000	2168	5.27	0.24	12	0.02	24357.00	545220.00	162300	20230307	-20.95	121100	20231031	5.95	162300	-20.95	20230307	121100	5.95	20231031	162300	-20.95	20230307	121100	5.95	20231031	0.86	N	001130	5000	84 억	149609	N	N	0	N	N
148	20231204	140113	57	100.00	KOSPI	음식료품	N	N	N	N		N	127500	0	3	0.00	27783500	218	137.11	128300	128300	127100	165700	89300	127500	127447.25	8.85	0	15	128766	128132	127666	127032	126566	127900	126800	85	38200	5000	91800	100	1	1690000	2155	5.23	0.23	12	0.01	24357.00	545220.00	162300	20230307	-21.44	121100	20231031	5.28	162300	-21.44	20230307	121100	5.28	20231031	162300	-21.44	20230307	121100	5.28	20231031	0.86	N	001130	5000	84 억	149609	N	N	0	N	N
149	20231204	130113	57	100.00	KOSPI	음식료품	N	N	N	N		N	128100	600	2	0.47	27272900	214	134.59	128300	128300	127100	165700	89300	127500	127443.46	8.85	0	15	128766	128132	127666	127032	126566	127900	126800	85	38200	5000	91800	100	1	1690000	2165	5.26	0.23	12	0.01	24357.00	545220.00	162300	20230307	-21.07	121100	20231031	5.78	162300	-21.07	20230307	121100	5.78	20231031	162300	-21.07	20230307	121100	5.78	20231031	0.86	N	001130	5000	84 억	149609	N	N	0	N	N
150	20231204	120113	57	100.00	KOSPI	음식료품	N	N	N	N		N	127500	0	3	0.00	20620300	162	101.89	128300	128300	127100	165700	89300	127500	127285.80	8.85	0	9	128766	128132	127666	127032	126566	127900	126800	85	38200	5000	91800	100	1	1690000	2155	5.23	0.23	12	0.01	24357.00	545220.00	162300	20230307	-21.44	121100	20231031	5.28	162300	-21.44	20230307	121100	5.28	20231031	162300	-21.44	20230307	121100	5.28	20231031	0.86	N	001130	5000	84 억	149609	N	N	0	N	N
151	20231204	110113	57	100.00	KOSPI	음식료품	N	N	N	N		N	127400	-100	5	-0.08	19598700	154	96.86	128300	128300	127100	165700	89300	127500	127264.29	8.85	0	8	128766	128132	127666	127032	126566	127900	126800	85	38200	5000	91800	100	1	1690000	2153	5.23	0.23	12	0.01	24357.00	545220.00	162300	20230307	-21.50	121100	20231031	5.20	162300	-21.50	20230307	121100	5.20	20231031	162300	-21.50	20230307	121100	5.20	20231031	0.86	N	001130	5000	84 억	149609	N	N	0	N	N
152	20231204	100112	57	100.00	KOSPI	음식료품	N	N	N	N		N	127200	-300	5	-0.24	14762800	116	72.96	128300	128300	127100	165700	89300	127500	127265.52	8.85	0	7	128766	128132	127666	127032	126566	127900	126800	85	38200	5000	91800	100	1	1690000	2150	5.22	0.23	12	0.01	24357.00	545220.00	162300	20230307	-21.63	121100	20231031	5.04	162300	-21.63	20230307	121100	5.04	20231031	162300	-21.63	20230307	121100	5.04	20231031	0.86	N	001130	5000	84 억	149609	N	N	0	N	N
153	20231204	090113	57	100.00	KOSPI	음식료품	N	N	N	N		N	128300	800	2	0.63	384900	3	1.89	128300	128300	128300	165700	89300	127500	128300.00	8.85	0	2	128766	128132	127666	127032	126566	127900	126800	85	38200	5000	91800	100	1	1690000	2168	5.27	0.24	12	0.00	24357.00	545220.00	162300	20230307	-20.95	121100	20231031	5.95	162300	-20.95	20230307	121100	5.95	20231031	162300	-20.95	20230307	121100	5.95	20231031	0.86	N	001130	5000	84 억	149609	N	N	0	N	N
154	20231201	160113	57	100.00	KOSPI	음식료품	N	N	N	N		N	127500	-400	5	-0.31	20298300	159	74.65	128000	128300	127200	166200	89600	127900	127662.26	8.85	0	5	129100	128500	127900	127300	126700	128800	127600	85	38300	5000	92080	100	1	1690000	2155	5.23	0.23	12	0.01	24357.00	545220.00	162300	20230307	-21.44	121100	20231031	5.28	162300	-21.44	20230307	121100	5.28	20231031	162300	-21.44	20230307	121100	5.28	20231031	0.87	N	001130	5000	84 억	149604	N	N	0	N	N
155	20231201	150113	57	100.00	KOSPI	음식료품	N	N	N	N		N	127900	0	3	0.00	19150700	150	70.42	128000	128300	127200	166200	89600	127900	127671.33	8.85	0	2	129100	128500	127900	127300	126700	128800	127600	85	38300	5000	92080	100	1	1690000	2162	5.25	0.23	12	0.01	24357.00	545220.00	162300	20230307	-21.20	121100	20231031	5.62	162300	-21.20	20230307	121100	5.62	20231031	162300	-21.20	20230307	121100	5.62	20231031	0.87	N	001130	5000	84 억	149604	N	N	0	N	N
156	20231201	140113	57	100.00	KOSPI	음식료품	N	N	N	N		N	127900	0	3	0.00	16341600	128	60.09	128000	128300	127200	166200	89600	127900	127668.75	8.85	0	1	129100	128500	127900	127300	126700	128800	127600	85	38300	5000	92080	100	1	1690000	2162	5.25	0.23	12	0.01	24357.00	545220.00	162300	20230307	-21.20	121100	20231031	5.62	162300	-21.20	20230307	121100	5.62	20231031	162300	-21.20	20230307	121100	5.62	20231031	0.87	N	001130	5000	84 억	149604	N	N	0	N	N
157	20231201	130112	57	100.00	KOSPI	음식료품	N	N	N	N		N	127400	-500	5	-0.39	12124100	95	44.60	128000	128300	127200	166200	89600	127900	127622.11	8.85	0	3	129100	128500	127900	127300	126700	128800	127600	85	38300	5000	92080	100	1	1690000	2153	5.23	0.23	12	0.01	24357.00	545220.00	162300	20230307	-21.50	121100	20231031	5.20	162300	-21.50	20230307	121100	5.20	20231031	162300	-21.50	20230307	121100	5.20	20231031	0.87	N	001130	5000	84 억	149604	N	N	0	N	N
158	20231201	120113	57	100.00	KOSPI	음식료품	N	N	N	N		N	127600	-300	5	-0.23	9571300	75	35.21	128000	128300	127200	166200	89600	127900	127617.33	8.85	0	0	129100	128500	127900	127300	126700	128800	127600	85	38300	5000	92080	100	1	1690000	2156	5.24	0.23	12	0.00	24357.00	545220.00	162300	20230307	-21.38	121100	20231031	5.37	162300	-21.38	20230307	121100	5.37	20231031	162300	-21.38	20230307	121100	5.37	20231031	0.87	N	001130	5000	84 억	149604	N	N	0	N	N
159	20231201	110113	57	100.00	KOSPI	음식료품	N	N	N	N		N	127900	0	3	0.00	9060000	71	33.33	128000	128300	127200	166200	89600	127900	127605.63	8.85	0	0	129100	128500	127900	127300	126700	128800	127600	85	38300	5000	92080	100	1	1690000	2162	5.25	0.23	12	0.00	24357.00	545220.00	162300	20230307	-21.20	121100	20231031	5.62	162300	-21.20	20230307	121100	5.62	20231031	162300	-21.20	20230307	121100	5.62	20231031	0.87	N	001130	5000	84 억	149604	N	N	0	N	N
160	20231201	100113	57	100.00	KOSPI	음식료품	N	N	N	N		N	127500	-400	5	-0.31	4338700	34	15.96	128000	128300	127200	166200	89600	127900	127608.82	8.85	0	4	129100	128500	127900	127300	126700	128800	127600	85	38300	5000	92080	100	1	1690000	2155	5.23	0.23	12	0.00	24357.00	545220.00	162300	20230307	-21.44	121100	20231031	5.28	162300	-21.44	20230307	121100	5.28	20231031	162300	-21.44	20230307	121100	5.28	20231031	0.87	N	001130	5000	84 억	149604	N	N	0	N	N
161	20231201	090113	57	100.00	KOSPI	음식료품	N	N	N	N		N	128000	100	2	0.08	128000	1	0.47	128000	128000	128000	166200	89600	127900	128000.00	8.85	0	1	129100	128500	127900	127300	126700	128800	127600	85	38300	5000	92080	100	1	1690000	2163	5.26	0.23	12	0.00	24357.00	545220.00	162300	20230307	-21.13	121100	20231031	5.70	162300	-21.13	20230307	121100	5.70	20231031	162300	-21.13	20230307	121100	5.70	20231031	0.87	N	001130	5000	84 억	149604	N	N	0	N	N

74 KiB Raw Blame History

74 KiB

Raw Blame History