KissMeData/264900/price/prices-20231101.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20231130	161122	57	100.00	KOSPI		음식료품	N	N	N	N		N	8670	50	2	0.58	126938110	14793	72.03	8570	8670	8520	11200	6040	8620	8579.73	2.54	0	-714	8733	8676	8633	8576	8533	8655	8555	25	2580	200	6370	10	1	12523850	1086	4.26	0.59	12	0.12	2035.00	14804.00	10840	20230509	-20.02	7550	20231030	14.83	10840	-20.02	20230509	7550	14.83	20231030	10840	-20.02	20230509	7550	14.83	20231030	1.17	N	264900	200	25 억		317554	N	N	0	N	00	N
3	20231130	151121	57	100.00	KOSPI		음식료품	N	N	N	N		N	8540	-80	5	-0.93	116945040	13640	66.42	8570	8640	8520	11200	6040	8620	8573.68	2.54	0	-628	8733	8676	8633	8576	8533	8655	8555	25	2580	200	6370	10	1	12523850	1070	4.20	0.58	12	0.11	2035.00	14804.00	10840	20230509	-21.22	7550	20231030	13.11	10840	-21.22	20230509	7550	13.11	20231030	10840	-21.22	20230509	7550	13.11	20231030	1.17	N	264900	200	25 억		317554	N	N	0	N	00	N
4	20231130	141119	57	100.00	KOSPI		음식료품	N	N	N	N		N	8620	0	3	0.00	94361730	10997	53.55	8570	8640	8520	11200	6040	8620	8580.68	2.54	0	-629	8733	8676	8633	8576	8533	8655	8555	25	2580	200	6370	10	1	12523850	1080	4.24	0.58	12	0.09	2035.00	14804.00	10840	20230509	-20.48	7550	20231030	14.17	10840	-20.48	20230509	7550	14.17	20231030	10840	-20.48	20230509	7550	14.17	20231030	1.17	N	264900	200	25 억		317554	N	N	0	N	00	N
5	20231130	131117	57	100.00	KOSPI		음식료품	N	N	N	N		N	8600	-20	5	-0.23	67579030	7883	38.39	8570	8640	8520	11200	6040	8620	8572.76	2.54	0	-629	8733	8676	8633	8576	8533	8655	8555	25	2580	200	6370	10	1	12523850	1077	4.23	0.58	12	0.06	2035.00	14804.00	10840	20230509	-20.66	7550	20231030	13.91	10840	-20.66	20230509	7550	13.91	20231030	10840	-20.66	20230509	7550	13.91	20231030	1.17	N	264900	200	25 억		317554	N	N	0	N	00	N
6	20231130	121130	57	100.00	KOSPI		음식료품	N	N	N	N		N	8610	-10	5	-0.12	51999220	6073	29.57	8570	8630	8520	11200	6040	8620	8562.36	2.54	0	-522	8733	8676	8633	8576	8533	8655	8555	25	2580	200	6370	10	1	12523850	1078	4.23	0.58	12	0.05	2035.00	14804.00	10840	20230509	-20.57	7550	20231030	14.04	10840	-20.57	20230509	7550	14.04	20231030	10840	-20.57	20230509	7550	14.04	20231030	1.17	N	264900	200	25 억		317554	N	N	0	N	00	N
7	20231130	111125	57	100.00	KOSPI		음식료품	N	N	N	N		N	8580	-40	5	-0.46	21076190	2464	12.00	8570	8630	8520	11200	6040	8620	8553.65	2.54	0	-191	8733	8676	8633	8576	8533	8655	8555	25	2580	200	6370	10	1	12523850	1075	4.22	0.58	12	0.02	2035.00	14804.00	10840	20230509	-20.85	7550	20231030	13.64	10840	-20.85	20230509	7550	13.64	20231030	10840	-20.85	20230509	7550	13.64	20231030	1.17	N	264900	200	25 억		317554	N	N	0	N	00	N
8	20231130	101118	57	100.00	KOSPI		음식료품	N	N	N	N		N	8560	-60	5	-0.70	13487290	1577	7.68	8570	8630	8520	11200	6040	8620	8552.50	2.54	0	-182	8733	8676	8633	8576	8533	8655	8555	25	2580	200	6370	10	1	12523850	1072	4.21	0.58	12	0.01	2035.00	14804.00	10840	20230509	-21.03	7550	20231030	13.38	10840	-21.03	20230509	7550	13.38	20231030	10840	-21.03	20230509	7550	13.38	20231030	1.17	N	264900	200	25 억		317554	N	N	0	N	00	N
9	20231130	091118	57	100.00	KOSPI		음식료품	N	N	N	N		N	8630	10	2	0.12	7818360	915	4.46	8570	8630	8520	11200	6040	8620	8544.66	2.54	0	-100	8733	8676	8633	8576	8533	8655	8555	25	2580	200	6370	10	1	12523850	1081	4.24	0.58	12	0.01	2035.00	14804.00	10840	20230509	-20.39	7550	20231030	14.30	10840	-20.39	20230509	7550	14.30	20231030	10840	-20.39	20230509	7550	14.30	20231030	1.17	N	264900	200	25 억		317554	N	N	0	N	00	N
10	20231129	161113	57	100.00	KOSPI		음식료품	N	N	N	N		N	8620	-130	5	-1.49	177091980	20536	52.27	8670	8690	8590	11370	6130	8750	8623.49	2.54	0	-1402	9070	8910	8690	8530	8310	8990	8610	25	2620	200	6470	10	1	12523850	1080	4.24	0.58	12	0.16	2035.00	14804.00	10840	20230509	-20.48	7550	20231030	14.17	10840	-20.48	20230509	7550	14.17	20231030	10840	-20.48	20230509	7550	14.17	20231030	1.19	N	264900	200	25 억		317953	N	N	0	N	00	N
11	20231129	151124	57	100.00	KOSPI		음식료품	N	N	N	N		N	8610	-140	5	-1.60	173662740	20138	51.26	8670	8690	8590	11370	6130	8750	8623.62	2.54	0	-1346	9070	8910	8690	8530	8310	8990	8610	25	2620	200	6470	10	1	12523850	1078	4.23	0.58	12	0.16	2035.00	14804.00	10840	20230509	-20.57	7550	20231030	14.04	10840	-20.57	20230509	7550	14.04	20231030	10840	-20.57	20230509	7550	14.04	20231030	1.19	N	264900	200	25 억		317953	N	N	0	N	00	N
12	20231129	141116	57	100.00	KOSPI		음식료품	N	N	N	N		N	8620	-130	5	-1.49	137621310	15953	40.61	8670	8690	8590	11370	6130	8750	8626.66	2.54	0	-1186	9070	8910	8690	8530	8310	8990	8610	25	2620	200	6470	10	1	12523850	1080	4.24	0.58	12	0.13	2035.00	14804.00	10840	20230509	-20.48	7550	20231030	14.17	10840	-20.48	20230509	7550	14.17	20231030	10840	-20.48	20230509	7550	14.17	20231030	1.19	N	264900	200	25 억		317953	N	N	0	N	00	N
13	20231129	131118	57	100.00	KOSPI		음식료품	N	N	N	N		N	8630	-120	5	-1.37	110608530	12824	32.64	8670	8680	8590	11370	6130	8750	8625.10	2.54	0	-774	9070	8910	8690	8530	8310	8990	8610	25	2620	200	6470	10	1	12523850	1081	4.24	0.58	12	0.10	2035.00	14804.00	10840	20230509	-20.39	7550	20231030	14.30	10840	-20.39	20230509	7550	14.30	20231030	10840	-20.39	20230509	7550	14.30	20231030	1.19	N	264900	200	25 억		317953	N	N	0	N	00	N
14	20231129	121119	57	100.00	KOSPI		음식료품	N	N	N	N		N	8630	-120	5	-1.37	98453590	11419	29.07	8670	8680	8590	11370	6130	8750	8621.89	2.54	0	-470	9070	8910	8690	8530	8310	8990	8610	25	2620	200	6470	10	1	12523850	1081	4.24	0.58	12	0.09	2035.00	14804.00	10840	20230509	-20.39	7550	20231030	14.30	10840	-20.39	20230509	7550	14.30	20231030	10840	-20.39	20230509	7550	14.30	20231030	1.19	N	264900	200	25 억		317953	N	N	0	N	00	N
15	20231129	111119	57	100.00	KOSPI		음식료품	N	N	N	N		N	8630	-120	5	-1.37	89735690	10409	26.50	8670	8680	8590	11370	6130	8750	8620.95	2.54	0	-333	9070	8910	8690	8530	8310	8990	8610	25	2620	200	6470	10	1	12523850	1081	4.24	0.58	12	0.08	2035.00	14804.00	10840	20230509	-20.39	7550	20231030	14.30	10840	-20.39	20230509	7550	14.30	20231030	10840	-20.39	20230509	7550	14.30	20231030	1.19	N	264900	200	25 억		317953	N	N	0	N	00	N
16	20231129	101117	57	100.00	KOSPI		음식료품	N	N	N	N		N	8640	-110	5	-1.26	80167810	9300	23.67	8670	8680	8590	11370	6130	8750	8620.17	2.54	0	-261	9070	8910	8690	8530	8310	8990	8610	25	2620	200	6470	10	1	12523850	1082	4.25	0.58	12	0.07	2035.00	14804.00	10840	20230509	-20.30	7550	20231030	14.44	10840	-20.30	20230509	7550	14.44	20231030	10840	-20.30	20230509	7550	14.44	20231030	1.19	N	264900	200	25 억		317953	N	N	0	N	00	N
17	20231129	091112	57	100.00	KOSPI		음식료품	N	N	N	N		N	8650	-100	5	-1.14	29797580	3456	8.80	8670	8670	8590	11370	6130	8750	8621.91	2.54	0	-240	9070	8910	8690	8530	8310	8990	8610	25	2620	200	6470	10	1	12523850	1083	4.25	0.58	12	0.03	2035.00	14804.00	10840	20230509	-20.20	7550	20231030	14.57	10840	-20.20	20230509	7550	14.57	20231030	10840	-20.20	20230509	7550	14.57	20231030	1.19	N	264900	200	25 억		317953	N	N	0	N	00	N
18	20231128	161112	57	100.00	KOSPI		음식료품	N	N	N	N		N	8750	210	2	2.46	340703500	39224	250.17	8490	8850	8470	11100	5980	8540	8685.59	2.53	0	1106	8646	8592	8526	8472	8406	8620	8500	25	2560	200	6310	10	1	12523850	1096	4.30	0.59	12	0.31	2035.00	14804.00	10840	20230509	-19.28	7550	20231030	15.89	10840	-19.28	20230509	7550	15.89	20231030	10840	-19.28	20230509	7550	15.89	20231030	1.19	N	264900	200	25 억		316856	N	N	0	N	00	N
19	20231128	150957	57	100.00	KOSPI		음식료품	N	N	N	N		N	8660	120	2	1.41	117035970	13627	86.91	8490	8680	8470	11100	5980	8540	8588.54	2.53	0	-288	8646	8592	8526	8472	8406	8620	8500	25	2560	200	6310	10	1	12523850	1085	4.26	0.58	12	0.11	2035.00	14804.00	10840	20230509	-20.11	7550	20231030	14.70	10840	-20.11	20230509	7550	14.70	20231030	10840	-20.11	20230509	7550	14.70	20231030	1.19	N	264900	200	25 억		316856	N	N	0	N	00	N
20	20231128	141113	57	100.00	KOSPI		음식료품	N	N	N	N		N	8610	70	2	0.82	64976570	7608	48.52	8490	8620	8470	11100	5980	8540	8540.56	2.53	0	220	8646	8592	8526	8472	8406	8620	8500	25	2560	200	6310	10	1	12523850	1078	4.23	0.58	12	0.06	2035.00	14804.00	10840	20230509	-20.57	7550	20231030	14.04	10840	-20.57	20230509	7550	14.04	20231030	10840	-20.57	20230509	7550	14.04	20231030	1.19	N	264900	200	25 억		316856	N	N	0	N	00	N
21	20231128	131104	57	100.00	KOSPI		음식료품	N	N	N	N		N	8500	-40	5	-0.47	46316910	5433	34.65	8490	8570	8470	11100	5980	8540	8525.11	2.53	0	339	8646	8592	8526	8472	8406	8620	8500	25	2560	200	6310	10	1	12523850	1065	4.18	0.57	12	0.04	2035.00	14804.00	10840	20230509	-21.59	7550	20231030	12.58	10840	-21.59	20230509	7550	12.58	20231030	10840	-21.59	20230509	7550	12.58	20231030	1.19	N	264900	200	25 억		316856	N	N	0	N	00	N
22	20231128	121111	57	100.00	KOSPI		음식료품	N	N	N	N		N	8540	0	3	0.00	31299440	3673	23.43	8490	8570	8470	11100	5980	8540	8521.49	2.53	0	306	8646	8592	8526	8472	8406	8620	8500	25	2560	200	6310	10	1	12523850	1070	4.20	0.58	12	0.03	2035.00	14804.00	10840	20230509	-21.22	7550	20231030	13.11	10840	-21.22	20230509	7550	13.11	20231030	10840	-21.22	20230509	7550	13.11	20231030	1.19	N	264900	200	25 억		316856	N	N	0	N	00	N
23	20231128	111111	57	100.00	KOSPI		음식료품	N	N	N	N		N	8540	0	3	0.00	29616680	3476	22.17	8490	8570	8470	11100	5980	8540	8520.33	2.53	0	306	8646	8592	8526	8472	8406	8620	8500	25	2560	200	6310	10	1	12523850	1070	4.20	0.58	12	0.03	2035.00	14804.00	10840	20230509	-21.22	7550	20231030	13.11	10840	-21.22	20230509	7550	13.11	20231030	10840	-21.22	20230509	7550	13.11	20231030	1.19	N	264900	200	25 억		316856	N	N	0	N	00	N
24	20231128	101106	57	100.00	KOSPI		음식료품	N	N	N	N		N	8560	20	2	0.23	26311840	3089	19.70	8490	8570	8470	11100	5980	8540	8517.92	2.53	0	309	8646	8592	8526	8472	8406	8620	8500	25	2560	200	6310	10	1	12523850	1072	4.21	0.58	12	0.02	2035.00	14804.00	10840	20230509	-21.03	7550	20231030	13.38	10840	-21.03	20230509	7550	13.38	20231030	10840	-21.03	20230509	7550	13.38	20231030	1.19	N	264900	200	25 억		316856	N	N	0	N	00	N
25	20231128	091108	57	100.00	KOSPI		음식료품	N	N	N	N		N	8500	-40	5	-0.47	4907650	578	3.69	8490	8500	8480	11100	5980	8540	8490.74	2.53	0	214	8646	8592	8526	8472	8406	8620	8500	25	2560	200	6310	10	1	12523850	1065	4.18	0.57	12	0.00	2035.00	14804.00	10840	20230509	-21.59	7550	20231030	12.58	10840	-21.59	20230509	7550	12.58	20231030	10840	-21.59	20230509	7550	12.58	20231030	1.19	N	264900	200	25 억		316856	N	N	0	N	00	N
26	20231127	161100	57	100.00	KOSPI		음식료품	N	N	N	N		N	8540	-40	5	-0.47	127014020	14947	108.78	8520	8580	8460	11150	6010	8580	8497.63	2.52	0	1668	8680	8630	8580	8530	8480	8605	8505	25	2570	200	6340	10	1	12523850	1070	4.20	0.58	12	0.12	2035.00	14804.00	10840	20230509	-21.22	7550	20231030	13.11	10840	-21.22	20230509	7550	13.11	20231030	10840	-21.22	20230509	7550	13.11	20231030	1.19	N	264900	200	25 억		314991	N	N	0	N	00	N
27	20231127	151111	57	100.00	KOSPI		음식료품	N	N	N	N		N	8510	-70	5	-0.82	124845880	14693	106.94	8520	8580	8460	11150	6010	8580	8496.96	2.52	0	1669	8680	8630	8580	8530	8480	8605	8505	25	2570	200	6340	10	1	12523850	1066	4.18	0.57	12	0.12	2035.00	14804.00	10840	20230509	-21.49	7550	20231030	12.72	10840	-21.49	20230509	7550	12.72	20231030	10840	-21.49	20230509	7550	12.72	20231030	1.19	N	264900	200	25 억		314991	N	N	0	N	00	N
28	20231127	141108	57	100.00	KOSPI		음식료품	N	N	N	N		N	8520	-60	5	-0.70	112250480	13216	96.19	8520	8580	8460	11150	6010	8580	8493.53	2.52	0	1938	8680	8630	8580	8530	8480	8605	8505	25	2570	200	6340	10	1	12523850	1067	4.19	0.58	12	0.11	2035.00	14804.00	10840	20230509	-21.40	7550	20231030	12.85	10840	-21.40	20230509	7550	12.85	20231030	10840	-21.40	20230509	7550	12.85	20231030	1.19	N	264900	200	25 억		314991	N	N	0	N	00	N
29	20231127	131111	57	100.00	KOSPI		음식료품	N	N	N	N		N	8480	-100	5	-1.17	100431590	11824	86.06	8520	8580	8460	11150	6010	8580	8493.88	2.52	0	1629	8680	8630	8580	8530	8480	8605	8505	25	2570	200	6340	10	1	12523850	1062	4.17	0.57	12	0.09	2035.00	14804.00	10840	20230509	-21.77	7550	20231030	12.32	10840	-21.77	20230509	7550	12.32	20231030	10840	-21.77	20230509	7550	12.32	20231030	1.19	N	264900	200	25 억		314991	N	N	0	N	00	N
30	20231127	121116	57	100.00	KOSPI		음식료품	N	N	N	N		N	8470	-110	5	-1.28	95468450	11239	81.80	8520	8580	8460	11150	6010	8580	8494.39	2.52	0	1496	8680	8630	8580	8530	8480	8605	8505	25	2570	200	6340	10	1	12523850	1061	4.16	0.57	12	0.09	2035.00	14804.00	10840	20230509	-21.86	7550	20231030	12.19	10840	-21.86	20230509	7550	12.19	20231030	10840	-21.86	20230509	7550	12.19	20231030	1.19	N	264900	200	25 억		314991	N	N	0	N	00	N
31	20231127	111058	57	100.00	KOSPI		음식료품	N	N	N	N		N	8540	-40	5	-0.47	44223110	5199	37.84	8520	8580	8470	11150	6010	8580	8506.08	2.52	0	933	8680	8630	8580	8530	8480	8605	8505	25	2570	200	6340	10	1	12523850	1070	4.20	0.58	12	0.04	2035.00	14804.00	10840	20230509	-21.22	7550	20231030	13.11	10840	-21.22	20230509	7550	13.11	20231030	10840	-21.22	20230509	7550	13.11	20231030	1.19	N	264900	200	25 억		314991	N	N	0	N	00	N
32	20231127	101056	57	100.00	KOSPI		음식료품	N	N	N	N		N	8510	-70	5	-0.82	24782970	2912	21.19	8520	8580	8470	11150	6010	8580	8510.64	2.52	0	343	8680	8630	8580	8530	8480	8605	8505	25	2570	200	6340	10	1	12523850	1066	4.18	0.57	12	0.02	2035.00	14804.00	10840	20230509	-21.49	7550	20231030	12.72	10840	-21.49	20230509	7550	12.72	20231030	10840	-21.49	20230509	7550	12.72	20231030	1.19	N	264900	200	25 억		314991	N	N	0	N	00	N
33	20231127	091059	57	100.00	KOSPI		음식료품	N	N	N	N		N	8510	-70	5	-0.82	11441710	1345	9.79	8520	8570	8470	11150	6010	8580	8506.85	2.52	0	253	8680	8630	8580	8530	8480	8605	8505	25	2570	200	6340	10	1	12523850	1066	4.18	0.57	12	0.01	2035.00	14804.00	10840	20230509	-21.49	7550	20231030	12.72	10840	-21.49	20230509	7550	12.72	20231030	10840	-21.49	20230509	7550	12.72	20231030	1.19	N	264900	200	25 억		314991	N	N	0	N	00	N
34	20231124	161052	57	100.00	KOSPI		음식료품	N	N	N	N		N	8580	-50	5	-0.58	117871990	13732	160.87	8600	8630	8530	11210	6050	8630	8583.75	2.52	0	-740	8703	8666	8613	8576	8523	8640	8550	25	2580	200	6380	10	1	12523850	1075	4.22	0.58	12	0.11	2035.00	14804.00	10840	20230509	-20.85	7550	20231030	13.64	10840	-20.85	20230509	7550	13.64	20231030	10840	-20.85	20230509	7550	13.64	20231030	1.19	N	264900	200	25 억		315789	N	N	0	N	00	N
35	20231124	151101	57	100.00	KOSPI		음식료품	N	N	N	N		N	8610	-20	5	-0.23	113206910	13188	154.50	8600	8630	8530	11210	6050	8630	8584.08	2.52	0	-740	8703	8666	8613	8576	8523	8640	8550	25	2580	200	6380	10	1	12523850	1078	4.23	0.58	12	0.11	2035.00	14804.00	10840	20230509	-20.57	7550	20231030	14.04	10840	-20.57	20230509	7550	14.04	20231030	10840	-20.57	20230509	7550	14.04	20231030	1.19	N	264900	200	25 억		315789	N	N	0	N	00	N
36	20231124	141059	57	100.00	KOSPI		음식료품	N	N	N	N		N	8580	-50	5	-0.58	65432620	7639	89.49	8600	8620	8530	11210	6050	8630	8565.60	2.52	0	-229	8703	8666	8613	8576	8523	8640	8550	25	2580	200	6380	10	1	12523850	1075	4.22	0.58	12	0.06	2035.00	14804.00	10840	20230509	-20.85	7550	20231030	13.64	10840	-20.85	20230509	7550	13.64	20231030	10840	-20.85	20230509	7550	13.64	20231030	1.19	N	264900	200	25 억		315789	N	N	0	N	00	N
37	20231124	131054	57	100.00	KOSPI		음식료품	N	N	N	N		N	8570	-60	5	-0.70	60632520	7079	82.93	8600	8620	8530	11210	6050	8630	8565.13	2.52	0	-109	8703	8666	8613	8576	8523	8640	8550	25	2580	200	6380	10	1	12523850	1073	4.21	0.58	12	0.06	2035.00	14804.00	10840	20230509	-20.94	7550	20231030	13.51	10840	-20.94	20230509	7550	13.51	20231030	10840	-20.94	20230509	7550	13.51	20231030	1.19	N	264900	200	25 억		315789	N	N	0	N	00	N
38	20231124	121102	57	100.00	KOSPI		음식료품	N	N	N	N		N	8580	-50	5	-0.58	39272510	4582	53.68	8600	8620	8530	11210	6050	8630	8571.04	2.52	0	-116	8703	8666	8613	8576	8523	8640	8550	25	2580	200	6380	10	1	12523850	1075	4.22	0.58	12	0.04	2035.00	14804.00	10840	20230509	-20.85	7550	20231030	13.64	10840	-20.85	20230509	7550	13.64	20231030	10840	-20.85	20230509	7550	13.64	20231030	1.19	N	264900	200	25 억		315789	N	N	0	N	00	N
39	20231124	111058	57	100.00	KOSPI		음식료품	N	N	N	N		N	8530	-100	5	-1.16	23311210	2721	31.88	8600	8620	8530	11210	6050	8630	8567.15	2.52	0	-48	8703	8666	8613	8576	8523	8640	8550	25	2580	200	6380	10	1	12523850	1068	4.19	0.58	12	0.02	2035.00	14804.00	10840	20230509	-21.31	7550	20231030	12.98	10840	-21.31	20230509	7550	12.98	20231030	10840	-21.31	20230509	7550	12.98	20231030	1.19	N	264900	200	25 억		315789	N	N	0	N	00	N
40	20231124	101101	57	100.00	KOSPI		음식료품	N	N	N	N		N	8600	-30	5	-0.35	11780250	1373	16.08	8600	8620	8550	11210	6050	8630	8579.93	2.52	0	-26	8703	8666	8613	8576	8523	8640	8550	25	2580	200	6380	10	1	12523850	1077	4.23	0.58	12	0.01	2035.00	14804.00	10840	20230509	-20.66	7550	20231030	13.91	10840	-20.66	20230509	7550	13.91	20231030	10840	-20.66	20230509	7550	13.91	20231030	1.19	N	264900	200	25 억		315789	N	N	0	N	00	N
41	20231124	091054	57	100.00	KOSPI		음식료품	N	N	N	N		N	8600	-30	5	-0.35	5423960	632	7.40	8600	8600	8560	11210	6050	8630	8582.22	2.52	0	-25	8703	8666	8613	8576	8523	8640	8550	25	2580	200	6380	10	1	12523850	1077	4.23	0.58	12	0.01	2035.00	14804.00	10840	20230509	-20.66	7550	20231030	13.91	10840	-20.66	20230509	7550	13.91	20231030	10840	-20.66	20230509	7550	13.91	20231030	1.19	N	264900	200	25 억		315789	N	N	0	N	00	N
42	20231123	161039	57	100.00	KOSPI		음식료품	N	N	N	N		N	8630	-10	5	-0.12	73519980	8529	68.88	8640	8650	8560	11230	6050	8640	8620.00	2.54	0	-1557	8753	8696	8603	8546	8453	8725	8575	25	2590	200	6390	10	1	12523850	1081	4.24	0.58	12	0.07	2035.00	14804.00	10840	20230509	-20.39	7550	20231030	14.30	10840	-20.39	20230509	7550	14.30	20231030	10840	-20.39	20230509	7550	14.30	20231030	1.19	N	264900	200	25 억		317492	N	N	0	N	00	N
43	20231123	151116	57	100.00	KOSPI		음식료품	N	N	N	N		N	8610	-30	5	-0.35	70078610	8130	65.65	8640	8650	8560	11230	6050	8640	8619.76	2.54	0	-1485	8753	8696	8603	8546	8453	8725	8575	25	2590	200	6390	10	1	12523850	1078	4.23	0.58	12	0.06	2035.00	14804.00	10840	20230509	-20.57	7550	20231030	14.04	10840	-20.57	20230509	7550	14.04	20231030	10840	-20.57	20230509	7550	14.04	20231030	1.19	N	264900	200	25 억		317492	N	N	0	N	00	N
44	20231123	141118	57	100.00	KOSPI		음식료품	N	N	N	N		N	8630	-10	5	-0.12	56993270	6613	53.40	8640	8650	8560	11230	6050	8640	8618.37	2.54	0	-1087	8753	8696	8603	8546	8453	8725	8575	25	2590	200	6390	10	1	12523850	1081	4.24	0.58	12	0.05	2035.00	14804.00	10840	20230509	-20.39	7550	20231030	14.30	10840	-20.39	20230509	7550	14.30	20231030	10840	-20.39	20230509	7550	14.30	20231030	1.19	N	264900	200	25 억		317492	N	N	0	N	00	N
45	20231123	131115	57	100.00	KOSPI		음식료품	N	N	N	N		N	8610	-30	5	-0.35	38752390	4495	36.30	8640	8650	8560	11230	6050	8640	8621.22	2.54	0	-64	8753	8696	8603	8546	8453	8725	8575	25	2590	200	6390	10	1	12523850	1078	4.23	0.58	12	0.04	2035.00	14804.00	10840	20230509	-20.57	7550	20231030	14.04	10840	-20.57	20230509	7550	14.04	20231030	10840	-20.57	20230509	7550	14.04	20231030	1.19	N	264900	200	25 억		317492	N	N	0	N	00	N
46	20231123	121056	57	100.00	KOSPI		음식료품	N	N	N	N		N	8640	0	3	0.00	30724970	3564	28.78	8640	8650	8560	11230	6050	8640	8620.92	2.54	0	167	8753	8696	8603	8546	8453	8725	8575	25	2590	200	6390	10	1	12523850	1082	4.25	0.58	12	0.03	2035.00	14804.00	10840	20230509	-20.30	7550	20231030	14.44	10840	-20.30	20230509	7550	14.44	20231030	10840	-20.30	20230509	7550	14.44	20231030	1.19	N	264900	200	25 억		317492	N	N	0	N	00	N
47	20231123	111125	57	100.00	KOSPI		음식료품	N	N	N	N		N	8650	10	2	0.12	28995990	3364	27.17	8640	8650	8560	11230	6050	8640	8619.50	2.54	0	177	8753	8696	8603	8546	8453	8725	8575	25	2590	200	6390	10	1	12523850	1083	4.25	0.58	12	0.03	2035.00	14804.00	10840	20230509	-20.20	7550	20231030	14.57	10840	-20.20	20230509	7550	14.57	20231030	10840	-20.20	20230509	7550	14.57	20231030	1.19	N	264900	200	25 억		317492	N	N	0	N	00	N
48	20231123	101101	57	100.00	KOSPI		음식료품	N	N	N	N		N	8630	-10	5	-0.12	11969390	1388	11.21	8640	8640	8560	11230	6050	8640	8623.48	2.54	0	194	8753	8696	8603	8546	8453	8725	8575	25	2590	200	6390	10	1	12523850	1081	4.24	0.58	12	0.01	2035.00	14804.00	10840	20230509	-20.39	7550	20231030	14.30	10840	-20.39	20230509	7550	14.30	20231030	10840	-20.39	20230509	7550	14.30	20231030	1.19	N	264900	200	25 억		317492	N	N	0	N	00	N
49	20231123	091058	57	100.00	KOSPI		음식료품	N	N	N	N		N	8640	0	3	0.00	6644160	769	6.21	8640	8640	8640	11230	6050	8640	8640.00	2.54	0	197	8753	8696	8603	8546	8453	8725	8575	25	2590	200	6390	10	1	12523850	1082	4.25	0.58	12	0.01	2035.00	14804.00	10840	20230509	-20.30	7550	20231030	14.44	10840	-20.30	20230509	7550	14.44	20231030	10840	-20.30	20230509	7550	14.44	20231030	1.19	N	264900	200	25 억		317492	N	N	0	N	00	N
50	20231122	161016	57	100.00	KOSPI		음식료품	N	N	N	N		N	8640	30	2	0.35	106810410	12383	78.47	8570	8660	8510	11190	6030	8610	8625.57	2.53	0	-1834	8736	8672	8586	8522	8436	8705	8555	25	2580	200	6370	10	1	12523850	1082	4.25	0.58	12	0.10	2035.00	14804.00	10840	20230509	-20.30	7550	20231030	14.44	10840	-20.30	20230509	7550	14.44	20231030	10840	-20.30	20230509	7550	14.44	20231030	1.19	N	264900	200	25 억		317360	N	N	2	N	00	N
51	20231122	151037	57	100.00	KOSPI		음식료품	N	N	N	N		N	8570	-40	5	-0.46	102924280	11931	75.60	8570	8660	8510	11190	6030	8610	8626.63	2.53	0	-2109	8736	8672	8586	8522	8436	8705	8555	25	2580	200	6370	10	1	12523850	1073	4.21	0.58	12	0.10	2035.00	14804.00	10840	20230509	-20.94	7550	20231030	13.51	10840	-20.94	20230509	7550	13.51	20231030	10840	-20.94	20230509	7550	13.51	20231030	1.19	N	264900	200	25 억		317360	N	N	2	N	00	N
52	20231122	141030	57	100.00	KOSPI		음식료품	N	N	N	N		N	8650	40	2	0.46	84070720	9748	61.77	8570	8660	8510	11190	6030	8610	8624.41	2.53	0	-1601	8736	8672	8586	8522	8436	8705	8555	25	2580	200	6370	10	1	12523850	1083	4.25	0.58	12	0.08	2035.00	14804.00	10840	20230509	-20.20	7550	20231030	14.57	10840	-20.20	20230509	7550	14.57	20231030	10840	-20.20	20230509	7550	14.57	20231030	1.19	N	264900	200	25 억		317360	N	N	2	N	00	N
53	20231122	131106	57	100.00	KOSPI		음식료품	N	N	N	N		N	8610	0	3	0.00	57247110	6645	42.11	8570	8660	8510	11190	6030	8610	8615.07	2.53	0	-598	8736	8672	8586	8522	8436	8705	8555	25	2580	200	6370	10	1	12523850	1078	4.23	0.58	12	0.05	2035.00	14804.00	10840	20230509	-20.57	7550	20231030	14.04	10840	-20.57	20230509	7550	14.04	20231030	10840	-20.57	20230509	7550	14.04	20231030	1.19	N	264900	200	25 억		317360	N	N	2	N	00	N
54	20231122	121110	57	100.00	KOSPI		음식료품	N	N	N	N		N	8610	0	3	0.00	55859420	6484	41.09	8570	8660	8510	11190	6030	8610	8614.96	2.53	0	-450	8736	8672	8586	8522	8436	8705	8555	25	2580	200	6370	10	1	12523850	1078	4.23	0.58	12	0.05	2035.00	14804.00	10840	20230509	-20.57	7550	20231030	14.04	10840	-20.57	20230509	7550	14.04	20231030	10840	-20.57	20230509	7550	14.04	20231030	1.19	N	264900	200	25 억		317360	N	N	2	N	00	N
55	20231122	111157	57	100.00	KOSPI		음식료품	N	N	N	N		N	8640	30	2	0.35	31565860	3675	23.29	8570	8640	8510	11190	6030	8610	8589.35	2.53	0	-220	8736	8672	8586	8522	8436	8705	8555	25	2580	200	6370	10	1	12523850	1082	4.25	0.58	12	0.03	2035.00	14804.00	10840	20230509	-20.30	7550	20231030	14.44	10840	-20.30	20230509	7550	14.44	20231030	10840	-20.30	20230509	7550	14.44	20231030	1.19	N	264900	200	25 억		317360	N	N	2	N	00	N
56	20231122	101121	57	100.00	KOSPI		음식료품	N	N	N	N		N	8600	-10	5	-0.12	19299190	2251	14.26	8570	8640	8510	11190	6030	8610	8573.61	2.53	0	347	8736	8672	8586	8522	8436	8705	8555	25	2580	200	6370	10	1	12523850	1077	4.23	0.58	12	0.02	2035.00	14804.00	10840	20230509	-20.66	7550	20231030	13.91	10840	-20.66	20230509	7550	13.91	20231030	10840	-20.66	20230509	7550	13.91	20231030	1.19	N	264900	200	25 억		317360	N	N	2	N	00	N
57	20231122	091028	57	100.00	KOSPI		음식료품	N	N	N	N		N	8530	-80	5	-0.93	4641230	544	3.45	8570	8570	8510	11190	6030	8610	8531.67	2.53	0	138	8736	8672	8586	8522	8436	8705	8555	25	2580	200	6370	10	1	12523850	1068	4.19	0.58	12	0.00	2035.00	14804.00	10840	20230509	-21.31	7550	20231030	12.98	10840	-21.31	20230509	7550	12.98	20231030	10840	-21.31	20230509	7550	12.98	20231030	1.19	N	264900	200	25 억		317360	N	N	2	N	00	N
58	20231121	161031	57	100.00	KOSPI		음식료품	N	N	N	N		N	8610	30	2	0.35	135635200	15771	79.14	8590	8650	8500	11150	6010	8580	8600.21	2.56	0	-3043	8680	8630	8550	8500	8420	8655	8525	25	2570	200	6340	10	1	12523850	1078	4.23	0.58	12	0.13	2035.00	14804.00	10840	20230509	-20.57	7550	20231030	14.04	10840	-20.57	20230509	7550	14.04	20231030	10840	-20.57	20230509	7550	14.04	20231030	1.20	N	264900	200	25 억		320204	N	N	2	N	00	N
59	20231121	151035	57	100.00	KOSPI		음식료품	N	N	N	N		N	8590	10	2	0.12	130473500	15171	76.13	8590	8650	8500	11150	6010	8580	8600.19	2.56	0	-2546	8680	8630	8550	8500	8420	8655	8525	25	2570	200	6340	10	1	12523850	1076	4.22	0.58	12	0.12	2035.00	14804.00	10840	20230509	-20.76	7550	20231030	13.77	10840	-20.76	20230509	7550	13.77	20231030	10840	-20.76	20230509	7550	13.77	20231030	1.20	N	264900	200	25 억		320204	N	N	11	N	00	N
60	20231121	141019	57	100.00	KOSPI		음식료품	N	N	N	N		N	8600	20	2	0.23	122763540	14274	71.63	8590	8650	8500	11150	6010	8580	8600.50	2.56	0	-2292	8680	8630	8550	8500	8420	8655	8525	25	2570	200	6340	10	1	12523850	1077	4.23	0.58	12	0.11	2035.00	14804.00	10840	20230509	-20.66	7550	20231030	13.91	10840	-20.66	20230509	7550	13.91	20231030	10840	-20.66	20230509	7550	13.91	20231030	1.20	N	264900	200	25 억		320204	N	N	11	N	00	N
61	20231121	131009	57	100.00	KOSPI		음식료품	N	N	N	N		N	8630	50	2	0.58	117747180	13691	68.71	8590	8650	8500	11150	6010	8580	8600.33	2.56	0	-2277	8680	8630	8550	8500	8420	8655	8525	25	2570	200	6340	10	1	12523850	1081	4.24	0.58	12	0.11	2035.00	14804.00	10840	20230509	-20.39	7550	20231030	14.30	10840	-20.39	20230509	7550	14.30	20231030	10840	-20.39	20230509	7550	14.30	20231030	1.20	N	264900	200	25 억		320204	N	N	11	N	00	N
62	20231121	121012	57	100.00	KOSPI		음식료품	N	N	N	N		N	8600	20	2	0.23	95608490	11120	55.80	8590	8650	8500	11150	6010	8580	8597.89	2.56	0	-1851	8680	8630	8550	8500	8420	8655	8525	25	2570	200	6340	10	1	12523850	1077	4.23	0.58	12	0.09	2035.00	14804.00	10840	20230509	-20.66	7550	20231030	13.91	10840	-20.66	20230509	7550	13.91	20231030	10840	-20.66	20230509	7550	13.91	20231030	1.20	N	264900	200	25 억		320204	N	N	11	N	00	N
63	20231121	111006	57	100.00	KOSPI		음식료품	N	N	N	N		N	8650	70	2	0.82	87275490	10153	50.95	8590	8650	8500	11150	6010	8580	8596.03	2.56	0	-1650	8680	8630	8550	8500	8420	8655	8525	25	2570	200	6340	10	1	12523850	1083	4.25	0.58	12	0.08	2035.00	14804.00	10840	20230509	-20.20	7550	20231030	14.57	10840	-20.20	20230509	7550	14.57	20231030	10840	-20.20	20230509	7550	14.57	20231030	1.20	N	264900	200	25 억		320204	N	N	11	N	00	N
64	20231121	100941	57	100.00	KOSPI		음식료품	N	N	N	N		N	8570	-10	5	-0.12	18077290	2117	10.62	8590	8600	8500	11150	6010	8580	8539.11	2.56	0	71	8680	8630	8550	8500	8420	8655	8525	25	2570	200	6340	10	1	12523850	1073	4.21	0.58	12	0.02	2035.00	14804.00	10840	20230509	-20.94	7550	20231030	13.51	10840	-20.94	20230509	7550	13.51	20231030	10840	-20.94	20230509	7550	13.51	20231030	1.20	N	264900	200	25 억		320204	N	N	11	N	00	N
65	20231121	090957	57	100.00	KOSPI		음식료품	N	N	N	N		N	8520	-60	5	-0.70	4641610	542	2.72	8590	8590	8520	11150	6010	8580	8563.86	2.56	0	-1	8680	8630	8550	8500	8420	8655	8525	25	2570	200	6340	10	1	12523850	1067	4.19	0.58	12	0.00	2035.00	14804.00	10840	20230509	-21.40	7550	20231030	12.85	10840	-21.40	20230509	7550	12.85	20231030	10840	-21.40	20230509	7550	12.85	20231030	1.20	N	264900	200	25 억		320204	N	N	11	N	00	N
66	20231120	161003	57	100.00	KOSPI		음식료품	N	N	N	N		N	8580	80	2	0.94	169692030	19869	180.97	8490	8600	8470	11050	5950	8500	8540.54	2.56	0	367	8606	8552	8496	8442	8386	8580	8470	25	2550	200	6290	10	1	12523850	1075	4.22	0.58	12	0.16	2035.00	14804.00	10840	20230509	-20.85	7550	20231030	13.64	10840	-20.85	20230509	7550	13.64	20231030	10840	-20.85	20230509	7550	13.64	20231030	1.20	N	264900	200	25 억		320040	N	N	11	N	00	N
67	20231120	151012	57	100.00	KOSPI		음식료품	N	N	N	N		N	8580	80	2	0.94	159319790	18660	169.96	8490	8600	8470	11050	5950	8500	8538.04	2.56	0	412	8606	8552	8496	8442	8386	8580	8470	25	2550	200	6290	10	1	12523850	1075	4.22	0.58	12	0.15	2035.00	14804.00	10840	20230509	-20.85	7550	20231030	13.64	10840	-20.85	20230509	7550	13.64	20231030	10840	-20.85	20230509	7550	13.64	20231030	1.20	N	264900	200	25 억		320040	N	N	7	N	00	N
68	20231120	141012	57	100.00	KOSPI		음식료품	N	N	N	N		N	8560	60	2	0.71	120066860	14087	128.31	8490	8570	8470	11050	5950	8500	8523.24	2.56	0	495	8606	8552	8496	8442	8386	8580	8470	25	2550	200	6290	10	1	12523850	1072	4.21	0.58	12	0.11	2035.00	14804.00	10840	20230509	-21.03	7550	20231030	13.38	10840	-21.03	20230509	7550	13.38	20231030	10840	-21.03	20230509	7550	13.38	20231030	1.20	N	264900	200	25 억		320040	N	N	7	N	00	N
69	20231120	131005	57	100.00	KOSPI		음식료품	N	N	N	N		N	8490	-10	5	-0.12	105462020	12379	112.75	8490	8570	8470	11050	5950	8500	8519.43	2.56	0	478	8606	8552	8496	8442	8386	8580	8470	25	2550	200	6290	10	1	12523850	1063	4.17	0.57	12	0.10	2035.00	14804.00	10840	20230509	-21.68	7550	20231030	12.45	10840	-21.68	20230509	7550	12.45	20231030	10840	-21.68	20230509	7550	12.45	20231030	1.20	N	264900	200	25 억		320040	N	N	7	N	00	N
70	20231120	121009	57	100.00	KOSPI		음식료품	N	N	N	N		N	8500	0	3	0.00	80444200	9443	86.01	8490	8570	8470	11050	5950	8500	8518.92	2.56	0	332	8606	8552	8496	8442	8386	8580	8470	25	2550	200	6290	10	1	12523850	1065	4.18	0.57	12	0.08	2035.00	14804.00	10840	20230509	-21.59	7550	20231030	12.58	10840	-21.59	20230509	7550	12.58	20231030	10840	-21.59	20230509	7550	12.58	20231030	1.20	N	264900	200	25 억		320040	N	N	7	N	00	N
71	20231120	111004	57	100.00	KOSPI		음식료품	N	N	N	N		N	8480	-20	5	-0.24	43622680	5117	46.61	8490	8570	8480	11050	5950	8500	8525.05	2.56	0	3	8606	8552	8496	8442	8386	8580	8470	25	2550	200	6290	10	1	12523850	1062	4.17	0.57	12	0.04	2035.00	14804.00	10840	20230509	-21.77	7550	20231030	12.32	10840	-21.77	20230509	7550	12.32	20231030	10840	-21.77	20230509	7550	12.32	20231030	1.20	N	264900	200	25 억		320040	N	N	7	N	00	N
72	20231120	101001	57	100.00	KOSPI		음식료품	N	N	N	N		N	8540	40	2	0.47	30166380	3535	32.20	8490	8570	8480	11050	5950	8500	8533.63	2.56	0	-194	8606	8552	8496	8442	8386	8580	8470	25	2550	200	6290	10	1	12523850	1070	4.20	0.58	12	0.03	2035.00	14804.00	10840	20230509	-21.22	7550	20231030	13.11	10840	-21.22	20230509	7550	13.11	20231030	10840	-21.22	20230509	7550	13.11	20231030	1.20	N	264900	200	25 억		320040	N	N	7	N	00	N
73	20231120	091011	57	100.00	KOSPI		음식료품	N	N	N	N		N	8500	0	3	0.00	7261370	855	7.79	8490	8500	8480	11050	5950	8500	8492.83	2.56	0	-202	8606	8552	8496	8442	8386	8580	8470	25	2550	200	6290	10	1	12523850	1065	4.18	0.57	12	0.01	2035.00	14804.00	10840	20230509	-21.59	7550	20231030	12.58	10840	-21.59	20230509	7550	12.58	20231030	10840	-21.59	20230509	7550	12.58	20231030	1.20	N	264900	200	25 억		320040	N	N	7	N	00	N
74	20231117	161031	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	8500	-60	5	-0.70	93181750	10978	49.41	8480	8550	8440	11120	6000	8560	8487.98	2.57	0	-1591	8706	8632	8526	8452	8346	8670	8490	25	2560	200	6330	10	1	12523850	1065	4.18	0.57	12	0.09	2035.00	14804.00	10840	20230509	-21.59	7550	20231030	12.58	10840	-21.59	20230509	7550	12.58	20231030	10840	-21.59	20230509	7550	12.58	20231030	1.25	N	264900	200	25 억		321380	N	N	7	N	00	N
75	20231117	151039	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	8500	-60	5	-0.70	87690270	10332	46.50	8480	8550	8440	11120	6000	8560	8487.19	2.57	0	-1518	8706	8632	8526	8452	8346	8670	8490	25	2560	200	6330	10	1	12523850	1065	4.18	0.57	12	0.08	2035.00	14804.00	10840	20230509	-21.59	7550	20231030	12.58	10840	-21.59	20230509	7550	12.58	20231030	10840	-21.59	20230509	7550	12.58	20231030	1.25	N	264900	200	25 억		321380	N	N	0	N	00	N
76	20231117	141031	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	8520	-40	5	-0.47	74473890	8778	39.51	8480	8550	8440	11120	6000	8560	8484.07	2.57	0	-1407	8706	8632	8526	8452	8346	8670	8490	25	2560	200	6330	10	1	12523850	1067	4.19	0.58	12	0.07	2035.00	14804.00	10840	20230509	-21.40	7550	20231030	12.85	10840	-21.40	20230509	7550	12.85	20231030	10840	-21.40	20230509	7550	12.85	20231030	1.25	N	264900	200	25 억		321380	N	N	0	N	00	N
77	20231117	131030	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	8540	-20	5	-0.23	69768620	8226	37.03	8480	8550	8440	11120	6000	8560	8481.39	2.57	0	-1292	8706	8632	8526	8452	8346	8670	8490	25	2560	200	6330	10	1	12523850	1070	4.20	0.58	12	0.07	2035.00	14804.00	10840	20230509	-21.22	7550	20231030	13.11	10840	-21.22	20230509	7550	13.11	20231030	10840	-21.22	20230509	7550	13.11	20231030	1.25	N	264900	200	25 억		321380	N	N	0	N	00	N
78	20231117	121032	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	8480	-80	5	-0.93	58185590	6863	30.89	8480	8520	8440	11120	6000	8560	8478.05	2.57	0	-1049	8706	8632	8526	8452	8346	8670	8490	25	2560	200	6330	10	1	12523850	1062	4.17	0.57	12	0.05	2035.00	14804.00	10840	20230509	-21.77	7550	20231030	12.32	10840	-21.77	20230509	7550	12.32	20231030	10840	-21.77	20230509	7550	12.32	20231030	1.25	N	264900	200	25 억		321380	N	N	0	N	00	N
79	20231117	111037	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	8470	-90	5	-1.05	47781370	5635	25.36	8480	8520	8440	11120	6000	8560	8479.26	2.57	0	-1021	8706	8632	8526	8452	8346	8670	8490	25	2560	200	6330	10	1	12523850	1061	4.16	0.57	12	0.04	2035.00	14804.00	10840	20230509	-21.86	7550	20231030	12.19	10840	-21.86	20230509	7550	12.19	20231030	10840	-21.86	20230509	7550	12.19	20231030	1.25	N	264900	200	25 억		321380	N	N	0	N	00	N
80	20231117	101035	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	8470	-90	5	-1.05	41241960	4862	21.88	8480	8520	8440	11120	6000	8560	8482.37	2.57	0	-1020	8706	8632	8526	8452	8346	8670	8490	25	2560	200	6330	10	1	12523850	1061	4.16	0.57	12	0.04	2035.00	14804.00	10840	20230509	-21.86	7550	20231030	12.19	10840	-21.86	20230509	7550	12.19	20231030	10840	-21.86	20230509	7550	12.19	20231030	1.25	N	264900	200	25 억		321380	N	N	0	N	00	N
81	20231117	091035	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	8470	-90	5	-1.05	9763800	1152	5.19	8480	8490	8470	11120	6000	8560	8474.86	2.57	0	286	8706	8632	8526	8452	8346	8670	8490	25	2560	200	6330	10	1	12523850	1061	4.16	0.57	12	0.01	2035.00	14804.00	10840	20230509	-21.86	7550	20231030	12.19	10840	-21.86	20230509	7550	12.19	20231030	10840	-21.86	20230509	7550	12.19	20231030	1.25	N	264900	200	25 억		321380	N	N	0	N	00	N
82	20231116	161032	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	8590	100	2	1.18	181117500	21254	46.11	8430	8600	8420	11030	5950	8490	8521.57	2.57	0	-206	8670	8580	8410	8320	8150	8625	8365	25	2540	200	6280	10	1	12523850	1076	4.22	0.58	12	0.17	2035.00	14804.00	10840	20230509	-20.76	7550	20231030	13.77	10840	-20.76	20230509	7550	13.77	20231030	10840	-20.76	20230509	7550	13.77	20231030	1.26	N	264900	200	25 억		321837	N	N	11	N	00	N
83	20231116	151026	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	8520	30	2	0.35	85371910	10051	21.80	8430	8530	8420	11030	5950	8490	8493.87	2.57	0	-598	8670	8580	8410	8320	8150	8625	8365	25	2540	200	6280	10	1	12523850	1067	4.19	0.58	12	0.08	2035.00	14804.00	10840	20230509	-21.40	7550	20231030	12.85	10840	-21.40	20230509	7550	12.85	20231030	10840	-21.40	20230509	7550	12.85	20231030	1.26	N	264900	200	25 억		321837	N	N	11	N	00	N
84	20231116	141003	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	8510	20	2	0.24	52831540	6227	13.51	8430	8510	8420	11030	5950	8490	8484.27	2.57	0	-669	8670	8580	8410	8320	8150	8625	8365	25	2540	200	6280	10	1	12523850	1066	4.18	0.57	12	0.05	2035.00	14804.00	10840	20230509	-21.49	7550	20231030	12.72	10840	-21.49	20230509	7550	12.72	20231030	10840	-21.49	20230509	7550	12.72	20231030	1.26	N	264900	200	25 억		321837	N	N	11	N	00	N
85	20231116	131026	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	8510	20	2	0.24	41161600	4853	10.53	8430	8510	8420	11030	5950	8490	8481.68	2.57	0	-825	8670	8580	8410	8320	8150	8625	8365	25	2540	200	6280	10	1	12523850	1066	4.18	0.57	12	0.04	2035.00	14804.00	10840	20230509	-21.49	7550	20231030	12.72	10840	-21.49	20230509	7550	12.72	20231030	10840	-21.49	20230509	7550	12.72	20231030	1.26	N	264900	200	25 억		321837	N	N	11	N	00	N
86	20231116	121027	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	8500	10	2	0.12	27033390	3191	6.92	8430	8510	8420	11030	5950	8490	8471.76	2.57	0	-544	8670	8580	8410	8320	8150	8625	8365	25	2540	200	6280	10	1	12523850	1065	4.18	0.57	12	0.03	2035.00	14804.00	10840	20230509	-21.59	7550	20231030	12.58	10840	-21.59	20230509	7550	12.58	20231030	10840	-21.59	20230509	7550	12.58	20231030	1.26	N	264900	200	25 억		321837	N	N	11	N	00	N
87	20231116	111026	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	8500	10	2	0.12	18731410	2213	4.80	8430	8510	8420	11030	5950	8490	8464.26	2.57	0	-317	8670	8580	8410	8320	8150	8625	8365	25	2540	200	6280	10	1	12523850	1065	4.18	0.57	12	0.02	2035.00	14804.00	10840	20230509	-21.59	7550	20231030	12.58	10840	-21.59	20230509	7550	12.58	20231030	10840	-21.59	20230509	7550	12.58	20231030	1.26	N	264900	200	25 억		321837	N	N	11	N	00	N
88	20231116	101026	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	8430	-60	5	-0.71	5407750	641	1.39	8430	8490	8420	11030	5950	8490	8436.43	2.57	0	-17	8670	8580	8410	8320	8150	8625	8365	25	2540	200	6280	10	1	12523850	1056	4.14	0.57	12	0.01	2035.00	14804.00	10840	20230509	-22.23	7550	20231030	11.66	10840	-22.23	20230509	7550	11.66	20231030	10840	-22.23	20230509	7550	11.66	20231030	1.26	N	264900	200	25 억		321837	N	N	11	N	00	N
89	20231116	091032	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	8490	0	3	0.00	0	0	0.00	0	0	0	11030	5950	8490	0.00	2.57	0	0	8670	8580	8410	8320	8150	8625	8365	25	2540	200	6280	10	1	12523850	1063	4.17	0.57	12	0.00	2035.00	14804.00	10840	20230509	-21.68	7550	20231030	12.45	10840	-21.68	20230509	7550	12.45	20231030	10840	-21.68	20230509	7550	12.45	20231030	1.26	N	264900	200	25 억		321837	N	N	11	N	00	N
90	20231115	160915	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	8490	260	2	3.16	385378520	45867	241.57	8280	8500	8240	10690	5770	8230	8401.77	2.56	0	598	8330	8280	8180	8130	8030	8305	8155	25	2460	200	6090	10	1	12523850	1063	4.17	0.57	12	0.37	2035.00	14804.00	10840	20230509	-21.68	7550	20231030	12.45	10840	-21.68	20230509	7550	12.45	20231030	10840	-21.68	20230509	7550	12.45	20231030	1.26	N	264900	200	25 억		321235	N	N	11	N	00	N
91	20231115	151044	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	8470	240	2	2.92	363601430	43299	228.05	8280	8500	8240	10690	5770	8230	8397.46	2.56	0	509	8330	8280	8180	8130	8030	8305	8155	25	2460	200	6090	10	1	12523850	1061	4.16	0.57	12	0.35	2035.00	14804.00	10840	20230509	-21.86	7550	20231030	12.19	10840	-21.86	20230509	7550	12.19	20231030	10840	-21.86	20230509	7550	12.19	20231030	1.26	N	264900	200	25 억		321235	N	N	17	N	00	N
92	20231115	141041	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	8480	250	2	3.04	338111510	40290	212.20	8280	8500	8240	10690	5770	8230	8391.95	2.56	0	526	8330	8280	8180	8130	8030	8305	8155	25	2460	200	6090	10	1	12523850	1062	4.17	0.57	12	0.32	2035.00	14804.00	10840	20230509	-21.77	7550	20231030	12.32	10840	-21.77	20230509	7550	12.32	20231030	10840	-21.77	20230509	7550	12.32	20231030	1.26	N	264900	200	25 억		321235	N	N	17	N	00	N
93	20231115	131042	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	8450	220	2	2.67	286779120	34224	180.25	8280	8500	8240	10690	5770	8230	8379.48	2.56	0	588	8330	8280	8180	8130	8030	8305	8155	25	2460	200	6090	10	1	12523850	1058	4.15	0.57	12	0.27	2035.00	14804.00	10840	20230509	-22.05	7550	20231030	11.92	10840	-22.05	20230509	7550	11.92	20231030	10840	-22.05	20230509	7550	11.92	20231030	1.26	N	264900	200	25 억		321235	N	N	17	N	00	N
94	20231115	121044	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	8380	150	2	1.82	243596370	29120	153.37	8280	8500	8240	10690	5770	8230	8365.26	2.56	0	514	8330	8280	8180	8130	8030	8305	8155	25	2460	200	6090	10	1	12523850	1049	4.12	0.57	12	0.23	2035.00	14804.00	10840	20230509	-22.69	7550	20231030	10.99	10840	-22.69	20230509	7550	10.99	20231030	10840	-22.69	20230509	7550	10.99	20231030	1.26	N	264900	200	25 억		321235	N	N	17	N	00	N
95	20231115	111056	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	8400	170	2	2.07	190407790	22809	120.13	8280	8500	8240	10690	5770	8230	8347.93	2.56	0	339	8330	8280	8180	8130	8030	8305	8155	25	2460	200	6090	10	1	12523850	1052	4.13	0.57	12	0.18	2035.00	14804.00	10840	20230509	-22.51	7550	20231030	11.26	10840	-22.51	20230509	7550	11.26	20231030	10840	-22.51	20230509	7550	11.26	20231030	1.26	N	264900	200	25 억		321235	N	N	17	N	00	N
96	20231115	101047	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	8290	60	2	0.73	76540190	9253	48.73	8280	8300	8240	10690	5770	8230	8271.94	2.56	0	1303	8330	8280	8180	8130	8030	8305	8155	25	2460	200	6090	10	1	12523850	1038	4.07	0.56	12	0.07	2035.00	14804.00	10840	20230509	-23.52	7550	20231030	9.80	10840	-23.52	20230509	7550	9.80	20231030	10840	-23.52	20230509	7550	9.80	20231030	1.26	N	264900	200	25 억		321235	N	N	17	N	00	N
97	20231115	091037	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	8270	40	2	0.49	21813070	2638	13.89	8280	8300	8240	10690	5770	8230	8268.81	2.56	0	67	8330	8280	8180	8130	8030	8305	8155	25	2460	200	6090	10	1	12523850	1036	4.06	0.56	12	0.02	2035.00	14804.00	10840	20230509	-23.71	7550	20231030	9.54	10840	-23.71	20230509	7550	9.54	20231030	10840	-23.71	20230509	7550	9.54	20231030	1.26	N	264900	200	25 억		321235	N	N	17	N	00	N
98	20231114	161021	57	100.00	KOSPI		음식료품	N	N	N	N		N	8230	120	2	1.48	155256320	18979	243.10	8080	8230	8080	10540	5680	8110	8180.03	2.55	0	1479	8356	8232	8166	8042	7976	8200	8010	25	2430	200	6000	10	1	12523850	1031	4.04	0.56	12	0.15	2035.00	14804.00	10840	20230509	-24.08	7550	20231030	9.01	10840	-24.08	20230509	7550	9.01	20231030	10840	-24.08	20230509	7550	9.01	20231030	1.27	N	264900	200	25 억		319944	N	N	17	N	00	N
99	20231114	151028	57	100.00	KOSPI		음식료품	N	N	N	N		N	8230	120	2	1.48	150351640	18383	235.47	8080	8230	8080	10540	5680	8110	8179.24	2.55	0	1475	8356	8232	8166	8042	7976	8200	8010	25	2430	200	6000	10	1	12523850	1031	4.04	0.56	12	0.15	2035.00	14804.00	10840	20230509	-24.08	7550	20231030	9.01	10840	-24.08	20230509	7550	9.01	20231030	10840	-24.08	20230509	7550	9.01	20231030	1.27	N	264900	200	25 억		319944	N	N	18	N	00	N
100	20231114	141024	57	100.00	KOSPI		음식료품	N	N	N	N		N	8220	110	2	1.36	142292430	17402	222.90	8080	8230	8080	10540	5680	8110	8177.19	2.55	0	1284	8356	8232	8166	8042	7976	8200	8010	25	2430	200	6000	10	1	12523850	1029	4.04	0.56	12	0.14	2035.00	14804.00	10840	20230509	-24.17	7550	20231030	8.87	10840	-24.17	20230509	7550	8.87	20231030	10840	-24.17	20230509	7550	8.87	20231030	1.27	N	264900	200	25 억		319944	N	N	18	N	00	N
101	20231114	131026	57	100.00	KOSPI		음식료품	N	N	N	N		N	8210	100	2	1.23	137223260	16785	215.00	8080	8230	8080	10540	5680	8110	8175.76	2.55	0	1236	8356	8232	8166	8042	7976	8200	8010	25	2430	200	6000	10	1	12523850	1028	4.03	0.55	12	0.13	2035.00	14804.00	10840	20230509	-24.26	7550	20231030	8.74	10840	-24.26	20230509	7550	8.74	20231030	10840	-24.26	20230509	7550	8.74	20231030	1.27	N	264900	200	25 억		319944	N	N	18	N	00	N
102	20231114	121029	57	100.00	KOSPI		음식료품	N	N	N	N		N	8200	90	2	1.11	121800560	14905	190.92	8080	8230	8080	10540	5680	8110	8172.23	2.55	0	1882	8356	8232	8166	8042	7976	8200	8010	25	2430	200	6000	10	1	12523850	1027	4.03	0.55	12	0.12	2035.00	14804.00	10840	20230509	-24.35	7550	20231030	8.61	10840	-24.35	20230509	7550	8.61	20231030	10840	-24.35	20230509	7550	8.61	20231030	1.27	N	264900	200	25 억		319944	N	N	18	N	00	N
103	20231114	111040	57	100.00	KOSPI		음식료품	N	N	N	N		N	8220	110	2	1.36	106783500	13061	167.30	8080	8230	8080	10540	5680	8110	8176.29	2.55	0	1236	8356	8232	8166	8042	7976	8200	8010	25	2430	200	6000	10	1	12523850	1029	4.04	0.56	12	0.10	2035.00	14804.00	10840	20230509	-24.17	7550	20231030	8.87	10840	-24.17	20230509	7550	8.87	20231030	10840	-24.17	20230509	7550	8.87	20231030	1.27	N	264900	200	25 억		319944	N	N	18	N	00	N
104	20231114	101027	57	100.00	KOSPI		음식료품	N	N	N	N		N	8230	120	2	1.48	86996260	10638	136.26	8080	8230	8080	10540	5680	8110	8178.55	2.55	0	1296	8356	8232	8166	8042	7976	8200	8010	25	2430	200	6000	10	1	12523850	1031	4.04	0.56	12	0.08	2035.00	14804.00	10840	20230509	-24.08	7550	20231030	9.01	10840	-24.08	20230509	7550	9.01	20231030	10840	-24.08	20230509	7550	9.01	20231030	1.27	N	264900	200	25 억		319944	N	N	18	N	00	N
105	20231114	091017	57	100.00	KOSPI		음식료품	N	N	N	N		N	8150	40	2	0.49	16335800	2012	25.77	8080	8150	8080	10540	5680	8110	8119.69	2.55	0	1334	8356	8232	8166	8042	7976	8200	8010	25	2430	200	6000	10	1	12523850	1021	4.00	0.55	12	0.02	2035.00	14804.00	10840	20230509	-24.82	7550	20231030	7.95	10840	-24.82	20230509	7550	7.95	20231030	10840	-24.82	20230509	7550	7.95	20231030	1.27	N	264900	200	25 억		319944	N	N	18	N	00	N
106	20231113	161009	57	100.00	KOSPI		음식료품	N	N	N	N		N	8110	-140	5	-1.70	61215890	7487	67.49	8260	8290	8100	10720	5780	8250	8178.14	2.55	0	672	8376	8312	8186	8122	7996	8345	8155	25	2470	200	6100	10	1	12523850	1016	3.99	0.55	12	0.06	2035.00	14804.00	10840	20230509	-25.18	7550	20231030	7.42	10840	-25.18	20230509	7550	7.42	20231030	10840	-25.18	20230509	7550	7.42	20231030	1.26	N	264900	200	25 억		319607	N	N	18	N	00	N
107	20231113	151004	57	100.00	KOSPI		음식료품	N	N	N	N		N	8120	-130	5	-1.58	55198250	6745	60.80	8260	8290	8120	10720	5780	8250	8183.58	2.55	0	1268	8376	8312	8186	8122	7996	8345	8155	25	2470	200	6100	10	1	12523850	1017	3.99	0.55	12	0.05	2035.00	14804.00	10840	20230509	-25.09	7550	20231030	7.55	10840	-25.09	20230509	7550	7.55	20231030	10840	-25.09	20230509	7550	7.55	20231030	1.26	N	264900	200	25 억		319607	N	N	27	N	00	N
108	20231113	141005	57	100.00	KOSPI		음식료품	N	N	N	N		N	8150	-100	5	-1.21	46129000	5629	50.74	8260	8290	8120	10720	5780	8250	8194.88	2.55	0	1241	8376	8312	8186	8122	7996	8345	8155	25	2470	200	6100	10	1	12523850	1021	4.00	0.55	12	0.04	2035.00	14804.00	10840	20230509	-24.82	7550	20231030	7.95	10840	-24.82	20230509	7550	7.95	20231030	10840	-24.82	20230509	7550	7.95	20231030	1.26	N	264900	200	25 억		319607	N	N	27	N	00	N
109	20231113	131002	57	100.00	KOSPI		음식료품	N	N	N	N		N	8200	-50	5	-0.61	44847030	5472	49.33	8260	8290	8120	10720	5780	8250	8195.73	2.55	0	1255	8376	8312	8186	8122	7996	8345	8155	25	2470	200	6100	10	1	12523850	1027	4.03	0.55	12	0.04	2035.00	14804.00	10840	20230509	-24.35	7550	20231030	8.61	10840	-24.35	20230509	7550	8.61	20231030	10840	-24.35	20230509	7550	8.61	20231030	1.26	N	264900	200	25 억		319607	N	N	27	N	00	N
110	20231113	121005	57	100.00	KOSPI		음식료품	N	N	N	N		N	8170	-80	5	-0.97	40800980	4976	44.86	8260	8290	8120	10720	5780	8250	8199.55	2.55	0	1202	8376	8312	8186	8122	7996	8345	8155	25	2470	200	6100	10	1	12523850	1023	4.01	0.55	12	0.04	2035.00	14804.00	10840	20230509	-24.63	7550	20231030	8.21	10840	-24.63	20230509	7550	8.21	20231030	10840	-24.63	20230509	7550	8.21	20231030	1.26	N	264900	200	25 억		319607	N	N	27	N	00	N
111	20231113	111001	57	100.00	KOSPI		음식료품	N	N	N	N		N	8230	-20	5	-0.24	36668700	4471	40.30	8260	8290	8120	10720	5780	8250	8201.45	2.55	0	1148	8376	8312	8186	8122	7996	8345	8155	25	2470	200	6100	10	1	12523850	1031	4.04	0.56	12	0.04	2035.00	14804.00	10840	20230509	-24.08	7550	20231030	9.01	10840	-24.08	20230509	7550	9.01	20231030	10840	-24.08	20230509	7550	9.01	20231030	1.26	N	264900	200	25 억		319607	N	N	27	N	00	N
112	20231113	100958	57	100.00	KOSPI		음식료품	N	N	N	N		N	8250	0	3	0.00	35812280	4367	39.37	8260	8290	8120	10720	5780	8250	8200.66	2.55	0	1137	8376	8312	8186	8122	7996	8345	8155	25	2470	200	6100	10	1	12523850	1033	4.05	0.56	12	0.03	2035.00	14804.00	10840	20230509	-23.89	7550	20231030	9.27	10840	-23.89	20230509	7550	9.27	20231030	10840	-23.89	20230509	7550	9.27	20231030	1.26	N	264900	200	25 억		319607	N	N	27	N	00	N
113	20231113	091007	57	100.00	KOSPI		음식료품	N	N	N	N		N	8260	10	2	0.12	8039100	975	8.79	8260	8290	8200	10720	5780	8250	8245.23	2.55	0	257	8376	8312	8186	8122	7996	8345	8155	25	2470	200	6100	10	1	12523850	1034	4.06	0.56	12	0.01	2035.00	14804.00	10840	20230509	-23.80	7550	20231030	9.40	10840	-23.80	20230509	7550	9.40	20231030	10840	-23.80	20230509	7550	9.40	20231030	1.26	N	264900	200	25 억		319607	N	N	27	N	00	N
114	20231110	161019	57	100.00	KOSPI		음식료품	N	N	N	N		N	8250	0	3	0.00	89842080	11075	177.40	8250	8250	8060	10720	5780	8250	8112.09	2.56	0	298	8316	8282	8216	8182	8116	8300	8200	25	2470	200	6100	10	1	12523850	1033	4.05	0.56	12	0.09	2035.00	14804.00	10840	20230509	-23.89	7550	20231030	9.27	10840	-23.89	20230509	7550	9.27	20231030	10840	-23.89	20230509	7550	9.27	20231030	1.26	N	264900	200	25 억		319996	N	N	27	N	00	N
115	20231110	151024	57	100.00	KOSPI		음식료품	N	N	N	N		N	8150	-100	5	-1.21	83331830	10285	164.74	8250	8250	8060	10720	5780	8250	8102.27	2.56	0	-375	8316	8282	8216	8182	8116	8300	8200	25	2470	200	6100	10	1	12523850	1021	4.00	0.55	12	0.08	2035.00	14804.00	10840	20230509	-24.82	7550	20231030	7.95	10840	-24.82	20230509	7550	7.95	20231030	10840	-24.82	20230509	7550	7.95	20231030	1.26	N	264900	200	25 억		319996	N	N	8	N	00	N
116	20231110	141009	57	100.00	KOSPI		음식료품	N	N	N	N		N	8160	-90	5	-1.09	80648370	9956	159.47	8250	8250	8060	10720	5780	8250	8100.48	2.56	0	-354	8316	8282	8216	8182	8116	8300	8200	25	2470	200	6100	10	1	12523850	1022	4.01	0.55	12	0.08	2035.00	14804.00	10840	20230509	-24.72	7550	20231030	8.08	10840	-24.72	20230509	7550	8.08	20231030	10840	-24.72	20230509	7550	8.08	20231030	1.26	N	264900	200	25 억		319996	N	N	8	N	00	N
117	20231110	131011	57	100.00	KOSPI		음식료품	N	N	N	N		N	8150	-100	5	-1.21	79742720	9845	157.70	8250	8250	8060	10720	5780	8250	8099.82	2.56	0	-424	8316	8282	8216	8182	8116	8300	8200	25	2470	200	6100	10	1	12523850	1021	4.00	0.55	12	0.08	2035.00	14804.00	10840	20230509	-24.82	7550	20231030	7.95	10840	-24.82	20230509	7550	7.95	20231030	10840	-24.82	20230509	7550	7.95	20231030	1.26	N	264900	200	25 억		319996	N	N	8	N	00	N
118	20231110	121018	57	100.00	KOSPI		음식료품	N	N	N	N		N	8140	-110	5	-1.33	77232440	9537	152.76	8250	8250	8060	10720	5780	8250	8098.19	2.56	0	-490	8316	8282	8216	8182	8116	8300	8200	25	2470	200	6100	10	1	12523850	1019	4.00	0.55	12	0.08	2035.00	14804.00	10840	20230509	-24.91	7550	20231030	7.81	10840	-24.91	20230509	7550	7.81	20231030	10840	-24.91	20230509	7550	7.81	20231030	1.26	N	264900	200	25 억		319996	N	N	8	N	00	N
119	20231110	111000	57	100.00	KOSPI		음식료품	N	N	N	N		N	8140	-110	5	-1.33	76359760	9430	151.05	8250	8250	8060	10720	5780	8250	8097.54	2.56	0	-492	8316	8282	8216	8182	8116	8300	8200	25	2470	200	6100	10	1	12523850	1019	4.00	0.55	12	0.08	2035.00	14804.00	10840	20230509	-24.91	7550	20231030	7.81	10840	-24.91	20230509	7550	7.81	20231030	10840	-24.91	20230509	7550	7.81	20231030	1.26	N	264900	200	25 억		319996	N	N	8	N	00	N
120	20231110	101010	57	100.00	KOSPI		음식료품	N	N	N	N		N	8110	-140	5	-1.70	69099190	8537	136.75	8250	8250	8060	10720	5780	8250	8094.08	2.56	0	-625	8316	8282	8216	8182	8116	8300	8200	25	2470	200	6100	10	1	12523850	1016	3.99	0.55	12	0.07	2035.00	14804.00	10840	20230509	-25.18	7550	20231030	7.42	10840	-25.18	20230509	7550	7.42	20231030	10840	-25.18	20230509	7550	7.42	20231030	1.26	N	264900	200	25 억		319996	N	N	8	N	00	N
121	20231110	090954	57	100.00	KOSPI		음식료품	N	N	N	N		N	8180	-70	5	-0.85	738550	90	1.44	8250	8250	8180	10720	5780	8250	8206.11	2.56	0	-58	8316	8282	8216	8182	8116	8300	8200	25	2470	200	6100	10	1	12523850	1024	4.02	0.55	12	0.00	2035.00	14804.00	10840	20230509	-24.54	7550	20231030	8.34	10840	-24.54	20230509	7550	8.34	20231030	10840	-24.54	20230509	7550	8.34	20231030	1.26	N	264900	200	25 억		319996	N	N	8	N	00	N
122	20231109	160948	57	100.00	KOSPI		음식료품	N	N	N	N		N	8250	100	2	1.23	50330460	6140	10.26	8240	8250	8150	10590	5710	8150	8197.14	2.56	0	-378	8696	8422	8276	8002	7856	8350	7930	25	2440	200	6030	10	1	12523850	1033	4.05	0.56	12	0.05	2035.00	14804.00	10840	20230509	-23.89	7550	20231030	9.27	10840	-23.89	20230509	7550	9.27	20231030	10840	-23.89	20230509	7550	9.27	20231030	1.26	N	264900	200	25 억		320334	N	N	8	N	00	N
123	20231109	150947	57	100.00	KOSPI		음식료품	N	N	N	N		N	8190	40	2	0.49	39065000	4764	7.96	8240	8250	8150	10590	5710	8150	8200.04	2.56	0	-603	8696	8422	8276	8002	7856	8350	7930	25	2440	200	6030	10	1	12523850	1026	4.02	0.55	12	0.04	2035.00	14804.00	10840	20230509	-24.45	7550	20231030	8.48	10840	-24.45	20230509	7550	8.48	20231030	10840	-24.45	20230509	7550	8.48	20231030	1.26	N	264900	200	25 억		320334	N	N	6	N	00	N
124	20231109	140943	57	100.00	KOSPI		음식료품	N	N	N	N		N	8190	40	2	0.49	32232390	3931	6.57	8240	8250	8150	10590	5710	8150	8199.54	2.56	0	-631	8696	8422	8276	8002	7856	8350	7930	25	2440	200	6030	10	1	12523850	1026	4.02	0.55	12	0.03	2035.00	14804.00	10840	20230509	-24.45	7550	20231030	8.48	10840	-24.45	20230509	7550	8.48	20231030	10840	-24.45	20230509	7550	8.48	20231030	1.26	N	264900	200	25 억		320334	N	N	6	N	00	N
125	20231109	130946	57	100.00	KOSPI		음식료품	N	N	N	N		N	8240	90	2	1.10	27617980	3369	5.63	8240	8250	8150	10590	5710	8150	8197.68	2.56	0	-636	8696	8422	8276	8002	7856	8350	7930	25	2440	200	6030	10	1	12523850	1032	4.05	0.56	12	0.03	2035.00	14804.00	10840	20230509	-23.99	7550	20231030	9.14	10840	-23.99	20230509	7550	9.14	20231030	10840	-23.99	20230509	7550	9.14	20231030	1.26	N	264900	200	25 억		320334	N	N	6	N	00	N
126	20231109	120951	57	100.00	KOSPI		음식료품	N	N	N	N		N	8190	40	2	0.49	18229310	2227	3.72	8240	8240	8150	10590	5710	8150	8185.59	2.56	0	-414	8696	8422	8276	8002	7856	8350	7930	25	2440	200	6030	10	1	12523850	1026	4.02	0.55	12	0.02	2035.00	14804.00	10840	20230509	-24.45	7550	20231030	8.48	10840	-24.45	20230509	7550	8.48	20231030	10840	-24.45	20230509	7550	8.48	20231030	1.26	N	264900	200	25 억		320334	N	N	6	N	00	N
127	20231109	110946	57	100.00	KOSPI		음식료품	N	N	N	N		N	8160	10	2	0.12	14641060	1789	2.99	8240	8240	8150	10590	5710	8150	8183.94	2.56	0	-285	8696	8422	8276	8002	7856	8350	7930	25	2440	200	6030	10	1	12523850	1022	4.01	0.55	12	0.01	2035.00	14804.00	10840	20230509	-24.72	7550	20231030	8.08	10840	-24.72	20230509	7550	8.08	20231030	10840	-24.72	20230509	7550	8.08	20231030	1.26	N	264900	200	25 억		320334	N	N	6	N	00	N
128	20231109	100941	57	100.00	KOSPI		음식료품	N	N	N	N		N	8190	40	2	0.49	12458510	1522	2.54	8240	8240	8150	10590	5710	8150	8185.62	2.56	0	-182	8696	8422	8276	8002	7856	8350	7930	25	2440	200	6030	10	1	12523850	1026	4.02	0.55	12	0.01	2035.00	14804.00	10840	20230509	-24.45	7550	20231030	8.48	10840	-24.45	20230509	7550	8.48	20231030	10840	-24.45	20230509	7550	8.48	20231030	1.26	N	264900	200	25 억		320334	N	N	6	N	00	N
129	20231109	090948	57	100.00	KOSPI		음식료품	N	N	N	N		N	8220	70	2	0.86	3282500	399	0.67	8240	8240	8150	10590	5710	8150	8226.82	2.56	0	-151	8696	8422	8276	8002	7856	8350	7930	25	2440	200	6030	10	1	12523850	1029	4.04	0.56	12	0.00	2035.00	14804.00	10840	20230509	-24.17	7550	20231030	8.87	10840	-24.17	20230509	7550	8.87	20231030	10840	-24.17	20230509	7550	8.87	20231030	1.26	N	264900	200	25 억		320334	N	N	6	N	00	N
130	20231108	160939	57	100.00	KOSPI		음식료품	N	N	N	N		N	8150	-30	5	-0.37	497061110	59838	734.84	8180	8550	8130	10630	5730	8180	8307.05	2.60	0	-5202	8280	8230	8150	8100	8020	8255	8125	25	2450	200	6050	10	1	12523850	1021	4.00	0.55	12	0.48	2035.00	14804.00	10840	20230509	-24.82	7550	20231030	7.95	10840	-24.82	20230509	7550	7.95	20231030	10840	-24.82	20230509	7550	7.95	20231030	1.24	N	264900	200	25 억		325619	N	N	6	N	00	N
131	20231108	150945	57	100.00	KOSPI		음식료품	N	N	N	N		N	8150	-30	5	-0.37	491133950	59111	725.91	8180	8550	8130	10630	5730	8180	8308.67	2.60	0	-4989	8280	8230	8150	8100	8020	8255	8125	25	2450	200	6050	10	1	12523850	1021	4.00	0.55	12	0.47	2035.00	14804.00	10840	20230509	-24.82	7550	20231030	7.95	10840	-24.82	20230509	7550	7.95	20231030	10840	-24.82	20230509	7550	7.95	20231030	1.24	N	264900	200	25 억		325619	N	N	2	N	00	N
132	20231108	140938	57	100.00	KOSPI		음식료품	N	N	N	N		N	8160	-20	5	-0.24	480533230	57812	709.96	8180	8550	8130	10630	5730	8180	8312.00	2.60	0	-4528	8280	8230	8150	8100	8020	8255	8125	25	2450	200	6050	10	1	12523850	1022	4.01	0.55	12	0.46	2035.00	14804.00	10840	20230509	-24.72	7550	20231030	8.08	10840	-24.72	20230509	7550	8.08	20231030	10840	-24.72	20230509	7550	8.08	20231030	1.24	N	264900	200	25 억		325619	N	N	2	N	00	N
133	20231108	130936	57	100.00	KOSPI		음식료품	N	N	N	N		N	8160	-20	5	-0.24	454648430	54635	670.94	8180	8550	8130	10630	5730	8180	8321.56	2.60	0	-4371	8280	8230	8150	8100	8020	8255	8125	25	2450	200	6050	10	1	12523850	1022	4.01	0.55	12	0.44	2035.00	14804.00	10840	20230509	-24.72	7550	20231030	8.08	10840	-24.72	20230509	7550	8.08	20231030	10840	-24.72	20230509	7550	8.08	20231030	1.24	N	264900	200	25 억		325619	N	N	2	N	00	N
134	20231108	120932	57	100.00	KOSPI		음식료품	N	N	N	N		N	8220	40	2	0.49	437675140	52562	645.49	8180	8550	8130	10630	5730	8180	8326.84	2.60	0	-4435	8280	8230	8150	8100	8020	8255	8125	25	2450	200	6050	10	1	12523850	1029	4.04	0.56	12	0.42	2035.00	14804.00	10840	20230509	-24.17	7550	20231030	8.87	10840	-24.17	20230509	7550	8.87	20231030	10840	-24.17	20230509	7550	8.87	20231030	1.24	N	264900	200	25 억		325619	N	N	2	N	00	N
135	20231108	110940	57	100.00	KOSPI		음식료품	N	N	N	N		N	8210	30	2	0.37	30346940	3707	45.52	8180	8220	8130	10630	5730	8180	8186.39	2.60	0	-260	8280	8230	8150	8100	8020	8255	8125	25	2450	200	6050	10	1	12523850	1028	4.03	0.55	12	0.03	2035.00	14804.00	10840	20230509	-24.26	7550	20231030	8.74	10840	-24.26	20230509	7550	8.74	20231030	10840	-24.26	20230509	7550	8.74	20231030	1.24	N	264900	200	25 억		325619	N	N	2	N	00	N
136	20231108	100939	57	100.00	KOSPI		음식료품	N	N	N	N		N	8180	0	3	0.00	20403730	2494	30.63	8180	8210	8130	10630	5730	8180	8181.13	2.60	0	-41	8280	8230	8150	8100	8020	8255	8125	25	2450	200	6050	10	1	12523850	1024	4.02	0.55	12	0.02	2035.00	14804.00	10840	20230509	-24.54	7550	20231030	8.34	10840	-24.54	20230509	7550	8.34	20231030	10840	-24.54	20230509	7550	8.34	20231030	1.24	N	264900	200	25 억		325619	N	N	2	N	00	N
137	20231108	090936	57	100.00	KOSPI		음식료품	N	N	N	N		N	8130	-50	5	-0.61	5483850	670	8.23	8180	8210	8130	10630	5730	8180	8184.85	2.60	0	1	8280	8230	8150	8100	8020	8255	8125	25	2450	200	6050	10	1	12523850	1018	4.00	0.55	12	0.01	2035.00	14804.00	10840	20230509	-25.00	7550	20231030	7.68	10840	-25.00	20230509	7550	7.68	20231030	10840	-25.00	20230509	7550	7.68	20231030	1.24	N	264900	200	25 억		325619	N	N	2	N	00	N
138	20231107	160938	57	100.00	KOSPI		음식료품	N	N	N	N		N	8180	-20	5	-0.24	66058030	8137	73.18	8160	8200	8070	10660	5740	8200	8118.23	2.62	0	-3110	8273	8236	8193	8156	8113	8240	8160	25	2460	200	6060	10	1	12523850	1024	4.02	0.55	12	0.06	2035.00	14804.00	10840	20230509	-24.54	7550	20231030	8.34	10840	-24.54	20230509	7550	8.34	20231030	10840	-24.54	20230509	7550	8.34	20231030	1.23	N	264900	200	25 억		328722	N	N	2	N	00	N
139	20231107	150941	57	100.00	KOSPI		음식료품	N	N	N	N		N	8180	-20	5	-0.24	64545050	7952	71.52	8160	8200	8070	10660	5740	8200	8116.83	2.62	0	-3101	8273	8236	8193	8156	8113	8240	8160	25	2460	200	6060	10	1	12523850	1024	4.02	0.55	12	0.06	2035.00	14804.00	10840	20230509	-24.54	7550	20231030	8.34	10840	-24.54	20230509	7550	8.34	20231030	10840	-24.54	20230509	7550	8.34	20231030	1.23	N	264900	200	25 억		328722	N	N	0	N	00	N
140	20231107	140942	57	100.00	KOSPI		음식료품	N	N	N	N		N	8090	-110	5	-1.34	47323440	5834	52.47	8160	8200	8070	10660	5740	8200	8111.66	2.62	0	-2692	8273	8236	8193	8156	8113	8240	8160	25	2460	200	6060	10	1	12523850	1013	3.98	0.55	12	0.05	2035.00	14804.00	10840	20230509	-25.37	7550	20231030	7.15	10840	-25.37	20230509	7550	7.15	20231030	10840	-25.37	20230509	7550	7.15	20231030	1.23	N	264900	200	25 억		328722	N	N	0	N	00	N
141	20231107	130942	57	100.00	KOSPI		음식료품	N	N	N	N		N	8090	-110	5	-1.34	31415320	3866	34.77	8160	8200	8070	10660	5740	8200	8126.05	2.62	0	-2104	8273	8236	8193	8156	8113	8240	8160	25	2460	200	6060	10	1	12523850	1013	3.98	0.55	12	0.03	2035.00	14804.00	10840	20230509	-25.37	7550	20231030	7.15	10840	-25.37	20230509	7550	7.15	20231030	10840	-25.37	20230509	7550	7.15	20231030	1.23	N	264900	200	25 억		328722	N	N	0	N	00	N
142	20231107	120937	57	100.00	KOSPI		음식료품	N	N	N	N		N	8110	-90	5	-1.10	21422000	2631	23.66	8160	8200	8110	10660	5740	8200	8142.15	2.62	0	-1484	8273	8236	8193	8156	8113	8240	8160	25	2460	200	6060	10	1	12523850	1016	3.99	0.55	12	0.02	2035.00	14804.00	10840	20230509	-25.18	7550	20231030	7.42	10840	-25.18	20230509	7550	7.42	20231030	10840	-25.18	20230509	7550	7.42	20231030	1.23	N	264900	200	25 억		328722	N	N	0	N	00	N
143	20231107	110936	57	100.00	KOSPI		음식료품	N	N	N	N		N	8160	-40	5	-0.49	10812260	1326	11.93	8160	8200	8120	10660	5740	8200	8154.04	2.62	0	-609	8273	8236	8193	8156	8113	8240	8160	25	2460	200	6060	10	1	12523850	1022	4.01	0.55	12	0.01	2035.00	14804.00	10840	20230509	-24.72	7550	20231030	8.08	10840	-24.72	20230509	7550	8.08	20231030	10840	-24.72	20230509	7550	8.08	20231030	1.23	N	264900	200	25 억		328722	N	N	0	N	00	N
144	20231107	100948	57	100.00	KOSPI		음식료품	N	N	N	N		N	8160	-40	5	-0.49	8549400	1049	9.43	8160	8200	8120	10660	5740	8200	8150.05	2.62	0	-546	8273	8236	8193	8156	8113	8240	8160	25	2460	200	6060	10	1	12523850	1022	4.01	0.55	12	0.01	2035.00	14804.00	10840	20230509	-24.72	7550	20231030	8.08	10840	-24.72	20230509	7550	8.08	20231030	10840	-24.72	20230509	7550	8.08	20231030	1.23	N	264900	200	25 억		328722	N	N	0	N	00	N
145	20231107	090924	57	100.00	KOSPI		음식료품	N	N	N	N		N	8160	-40	5	-0.49	4341960	533	4.79	8160	8200	8120	10660	5740	8200	8146.27	2.62	0	-378	8273	8236	8193	8156	8113	8240	8160	25	2460	200	6060	10	1	12523850	1022	4.01	0.55	12	0.00	2035.00	14804.00	10840	20230509	-24.72	7550	20231030	8.08	10840	-24.72	20230509	7550	8.08	20231030	10840	-24.72	20230509	7550	8.08	20231030	1.23	N	264900	200	25 억		328722	N	N	0	N	00	N
146	20231106	160915	57	100.00	KOSPI		음식료품	N	N	N	N		N	8200	70	2	0.86	90928170	11092	147.87	8200	8230	8150	10560	5700	8130	8197.59	2.65	0	-3047	8270	8200	8120	8050	7970	8235	8085	25	2430	200	6010	10	1	12523850	1027	4.03	0.55	12	0.09	2035.00	14804.00	10840	20230509	-24.35	7550	20231030	8.61	10840	-24.35	20230509	7550	8.61	20231030	10840	-24.35	20230509	7550	8.61	20231030	1.24	N	264900	200	25 억		331640	N	N	3	N	00	N
147	20231106	150921	57	100.00	KOSPI		음식료품	N	N	N	N		N	8200	70	2	0.86	86986880	10611	141.46	8200	8230	8150	10560	5700	8130	8197.80	2.65	0	-2977	8270	8200	8120	8050	7970	8235	8085	25	2430	200	6010	10	1	12523850	1027	4.03	0.55	12	0.08	2035.00	14804.00	10840	20230509	-24.35	7550	20231030	8.61	10840	-24.35	20230509	7550	8.61	20231030	10840	-24.35	20230509	7550	8.61	20231030	1.24	N	264900	200	25 억		331640	N	N	3	N	00	N
148	20231106	140917	57	100.00	KOSPI		음식료품	N	N	N	N		N	8220	90	2	1.11	63038980	7695	102.59	8200	8230	8150	10560	5700	8130	8192.20	2.65	0	-1378	8270	8200	8120	8050	7970	8235	8085	25	2430	200	6010	10	1	12523850	1029	4.04	0.56	12	0.06	2035.00	14804.00	10840	20230509	-24.17	7550	20231030	8.87	10840	-24.17	20230509	7550	8.87	20231030	10840	-24.17	20230509	7550	8.87	20231030	1.24	N	264900	200	25 억		331640	N	N	3	N	00	N
149	20231106	130925	57	100.00	KOSPI		음식료품	N	N	N	N		N	8200	70	2	0.86	45771610	5594	74.58	8200	8220	8150	10560	5700	8130	8182.27	2.65	0	-1239	8270	8200	8120	8050	7970	8235	8085	25	2430	200	6010	10	1	12523850	1027	4.03	0.55	12	0.04	2035.00	14804.00	10840	20230509	-24.35	7550	20231030	8.61	10840	-24.35	20230509	7550	8.61	20231030	10840	-24.35	20230509	7550	8.61	20231030	1.24	N	264900	200	25 억		331640	N	N	3	N	00	N
150	20231106	120923	57	100.00	KOSPI		음식료품	N	N	N	N		N	8170	40	2	0.49	33234750	4064	54.18	8200	8220	8150	10560	5700	8130	8177.84	2.65	0	-903	8270	8200	8120	8050	7970	8235	8085	25	2430	200	6010	10	1	12523850	1023	4.01	0.55	12	0.03	2035.00	14804.00	10840	20230509	-24.63	7550	20231030	8.21	10840	-24.63	20230509	7550	8.21	20231030	10840	-24.63	20230509	7550	8.21	20231030	1.24	N	264900	200	25 억		331640	N	N	3	N	00	N
151	20231106	110920	57	100.00	KOSPI		음식료품	N	N	N	N		N	8200	70	2	0.86	24941550	3048	40.63	8200	8220	8150	10560	5700	8130	8182.92	2.65	0	-752	8270	8200	8120	8050	7970	8235	8085	25	2430	200	6010	10	1	12523850	1027	4.03	0.55	12	0.02	2035.00	14804.00	10840	20230509	-24.35	7550	20231030	8.61	10840	-24.35	20230509	7550	8.61	20231030	10840	-24.35	20230509	7550	8.61	20231030	1.24	N	264900	200	25 억		331640	N	N	3	N	00	N
152	20231106	100855	57	100.00	KOSPI		음식료품	N	N	N	N		N	8170	40	2	0.49	18388100	2247	29.96	8200	8220	8150	10560	5700	8130	8183.40	2.65	0	-698	8270	8200	8120	8050	7970	8235	8085	25	2430	200	6010	10	1	12523850	1023	4.01	0.55	12	0.02	2035.00	14804.00	10840	20230509	-24.63	7550	20231030	8.21	10840	-24.63	20230509	7550	8.21	20231030	10840	-24.63	20230509	7550	8.21	20231030	1.24	N	264900	200	25 억		331640	N	N	3	N	00	N
153	20231106	090920	57	100.00	KOSPI		음식료품	N	N	N	N		N	8180	50	2	0.62	4359810	532	7.09	8200	8200	8180	10560	5700	8130	8195.13	2.65	0	-320	8270	8200	8120	8050	7970	8235	8085	25	2430	200	6010	10	1	12523850	1024	4.02	0.55	12	0.00	2035.00	14804.00	10840	20230509	-24.54	7550	20231030	8.34	10840	-24.54	20230509	7550	8.34	20231030	10840	-24.54	20230509	7550	8.34	20231030	1.24	N	264900	200	25 억		331640	N	N	3	N	00	N
154	20231103	160909	57	100.00	KOSPI		음식료품	N	N	N	N		N	8130	110	2	1.37	60900170	7496	68.44	8040	8190	8040	10420	5620	8020	8124.36	2.65	0	-598	8106	8062	8006	7962	7906	8085	7985	25	2400	200	5930	10	1	12523850	1018	4.00	0.55	12	0.06	2035.00	14804.00	10840	20230509	-25.00	7550	20231030	7.68	10840	-25.00	20230509	7550	7.68	20231030	10840	-25.00	20230509	7550	7.68	20231030	1.24	N	264900	200	25 억		332238	N	N	3	N	00	N
155	20231103	150904	57	100.00	KOSPI		음식료품	N	N	N	N		N	8140	120	2	1.50	58334850	7181	65.57	8040	8190	8040	10420	5620	8020	8123.50	2.65	0	-746	8106	8062	8006	7962	7906	8085	7985	25	2400	200	5930	10	1	12523850	1019	4.00	0.55	12	0.06	2035.00	14804.00	10840	20230509	-24.91	7550	20231030	7.81	10840	-24.91	20230509	7550	7.81	20231030	10840	-24.91	20230509	7550	7.81	20231030	1.24	N	264900	200	25 억		332238	N	N	3	N	00	N
156	20231103	140905	57	100.00	KOSPI		음식료품	N	N	N	N		N	8140	120	2	1.50	51701770	6368	58.14	8040	8190	8040	10420	5620	8020	8119.00	2.65	0	-645	8106	8062	8006	7962	7906	8085	7985	25	2400	200	5930	10	1	12523850	1019	4.00	0.55	12	0.05	2035.00	14804.00	10840	20230509	-24.91	7550	20231030	7.81	10840	-24.91	20230509	7550	7.81	20231030	10840	-24.91	20230509	7550	7.81	20231030	1.24	N	264900	200	25 억		332238	N	N	3	N	00	N
157	20231103	130905	57	100.00	KOSPI		음식료품	N	N	N	N		N	8100	80	2	1.00	26921280	3333	30.43	8040	8140	8040	10420	5620	8020	8077.19	2.65	0	-244	8106	8062	8006	7962	7906	8085	7985	25	2400	200	5930	10	1	12523850	1014	3.98	0.55	12	0.03	2035.00	14804.00	10840	20230509	-25.28	7550	20231030	7.28	10840	-25.28	20230509	7550	7.28	20231030	10840	-25.28	20230509	7550	7.28	20231030	1.24	N	264900	200	25 억		332238	N	N	3	N	00	N
158	20231103	120903	57	100.00	KOSPI		음식료품	N	N	N	N		N	8100	80	2	1.00	17360610	2153	19.66	8040	8100	8040	10420	5620	8020	8063.45	2.65	0	-256	8106	8062	8006	7962	7906	8085	7985	25	2400	200	5930	10	1	12523850	1014	3.98	0.55	12	0.02	2035.00	14804.00	10840	20230509	-25.28	7550	20231030	7.28	10840	-25.28	20230509	7550	7.28	20231030	10840	-25.28	20230509	7550	7.28	20231030	1.24	N	264900	200	25 억		332238	N	N	3	N	00	N
159	20231103	110911	57	100.00	KOSPI		음식료품	N	N	N	N		N	8080	60	2	0.75	14788640	1835	16.75	8040	8090	8040	10420	5620	8020	8059.20	2.65	0	-227	8106	8062	8006	7962	7906	8085	7985	25	2400	200	5930	10	1	12523850	1012	3.97	0.55	12	0.01	2035.00	14804.00	10840	20230509	-25.46	7550	20231030	7.02	10840	-25.46	20230509	7550	7.02	20231030	10840	-25.46	20230509	7550	7.02	20231030	1.24	N	264900	200	25 억		332238	N	N	3	N	00	N
160	20231103	100853	57	100.00	KOSPI		음식료품	N	N	N	N		N	8060	40	2	0.50	12482830	1549	14.14	8040	8090	8040	10420	5620	8020	8058.64	2.65	0	-269	8106	8062	8006	7962	7906	8085	7985	25	2400	200	5930	10	1	12523850	1009	3.96	0.54	12	0.01	2035.00	14804.00	10840	20230509	-25.65	7550	20231030	6.75	10840	-25.65	20230509	7550	6.75	20231030	10840	-25.65	20230509	7550	6.75	20231030	1.24	N	264900	200	25 억		332238	N	N	3	N	00	N
161	20231103	090859	57	100.00	KOSPI		음식료품	N	N	N	N		N	8040	20	2	0.25	1479560	184	1.68	8040	8050	8040	10420	5620	8020	8041.09	2.65	0	-56	8106	8062	8006	7962	7906	8085	7985	25	2400	200	5930	10	1	12523850	1007	3.95	0.54	12	0.00	2035.00	14804.00	10840	20230509	-25.83	7550	20231030	6.49	10840	-25.83	20230509	7550	6.49	20231030	10840	-25.83	20230509	7550	6.49	20231030	1.24	N	264900	200	25 억		332238	N	N	3	N	00	N
162	20231102	160858	57	100.00	KOSPI		음식료품	N	N	N	N		N	8020	90	2	1.13	87779450	10952	81.34	7950	8050	7950	10300	5560	7930	8014.92	2.65	0	6	8023	7976	7913	7866	7803	8000	7890	25	2370	200	5860	10	1	12523850	1004	3.94	0.54	12	0.09	2035.00	14804.00	10840	20230509	-26.01	7550	20231030	6.23	10840	-26.01	20230509	7550	6.23	20231030	10840	-26.01	20230509	7550	6.23	20231030	1.22	N	264900	200	25 억		332232	N	N	3	N	00	N
163	20231102	150908	57	100.00	KOSPI		음식료품	N	N	N	N		N	8030	100	2	1.26	86993150	10854	80.61	7950	8050	7950	10300	5560	7930	8014.85	2.65	0	-39	8023	7976	7913	7866	7803	8000	7890	25	2370	200	5860	10	1	12523850	1006	3.95	0.54	12	0.09	2035.00	14804.00	10840	20230509	-25.92	7550	20231030	6.36	10840	-25.92	20230509	7550	6.36	20231030	10840	-25.92	20230509	7550	6.36	20231030	1.22	N	264900	200	25 억		332232	N	N	0	N	00	N
164	20231102	140854	57	100.00	KOSPI		음식료품	N	N	N	N		N	8010	80	2	1.01	71467380	8920	66.25	7950	8050	7950	10300	5560	7930	8012.04	2.65	0	301	8023	7976	7913	7866	7803	8000	7890	25	2370	200	5860	10	1	12523850	1003	3.94	0.54	12	0.07	2035.00	14804.00	10840	20230509	-26.11	7550	20231030	6.09	10840	-26.11	20230509	7550	6.09	20231030	10840	-26.11	20230509	7550	6.09	20231030	1.22	N	264900	200	25 억		332232	N	N	0	N	00	N
165	20231102	130858	57	100.00	KOSPI		음식료품	N	N	N	N		N	8040	110	2	1.39	59428190	7418	55.10	7950	8050	7950	10300	5560	7930	8011.35	2.65	0	294	8023	7976	7913	7866	7803	8000	7890	25	2370	200	5860	10	1	12523850	1007	3.95	0.54	12	0.06	2035.00	14804.00	10840	20230509	-25.83	7550	20231030	6.49	10840	-25.83	20230509	7550	6.49	20231030	10840	-25.83	20230509	7550	6.49	20231030	1.22	N	264900	200	25 억		332232	N	N	0	N	00	N
166	20231102	120855	57	100.00	KOSPI		음식료품	N	N	N	N		N	8020	90	2	1.13	58432070	7294	54.17	7950	8050	7950	10300	5560	7930	8010.98	2.65	0	326	8023	7976	7913	7866	7803	8000	7890	25	2370	200	5860	10	1	12523850	1004	3.94	0.54	12	0.06	2035.00	14804.00	10840	20230509	-26.01	7550	20231030	6.23	10840	-26.01	20230509	7550	6.23	20231030	10840	-26.01	20230509	7550	6.23	20231030	1.22	N	264900	200	25 억		332232	N	N	0	N	00	N
167	20231102	110853	57	100.00	KOSPI		음식료품	N	N	N	N		N	8030	100	2	1.26	51521110	6432	47.77	7950	8050	7950	10300	5560	7930	8010.12	2.65	0	283	8023	7976	7913	7866	7803	8000	7890	25	2370	200	5860	10	1	12523850	1006	3.95	0.54	12	0.05	2035.00	14804.00	10840	20230509	-25.92	7550	20231030	6.36	10840	-25.92	20230509	7550	6.36	20231030	10840	-25.92	20230509	7550	6.36	20231030	1.22	N	264900	200	25 억		332232	N	N	0	N	00	N
168	20231102	100855	57	100.00	KOSPI		음식료품	N	N	N	N		N	8030	100	2	1.26	28252250	3530	26.22	7950	8050	7950	10300	5560	7930	8003.47	2.65	0	-435	8023	7976	7913	7866	7803	8000	7890	25	2370	200	5860	10	1	12523850	1006	3.95	0.54	12	0.03	2035.00	14804.00	10840	20230509	-25.92	7550	20231030	6.36	10840	-25.92	20230509	7550	6.36	20231030	10840	-25.92	20230509	7550	6.36	20231030	1.22	N	264900	200	25 억		332232	N	N	0	N	00	N
169	20231102	090901	57	100.00	KOSPI		음식료품	N	N	N	N		N	7980	50	2	0.63	6935780	872	6.48	7950	7980	7950	10300	5560	7930	7953.88	2.65	0	64	8023	7976	7913	7866	7803	8000	7890	25	2370	200	5860	10	1	12523850	999	3.92	0.54	12	0.01	2035.00	14804.00	10840	20230509	-26.38	7550	20231030	5.70	10840	-26.38	20230509	7550	5.70	20231030	10840	-26.38	20230509	7550	5.70	20231030	1.22	N	264900	200	25 억		332232	N	N	0	N	00	N
170	20231101	160852	57	100.00	KOSPI		음식료품	N	N	N	N		N	7930	80	2	1.02	105396000	13329	111.55	7850	7960	7850	10200	5500	7850	7907.27	2.65	0	1097	8030	7940	7870	7780	7710	7905	7745	25	2350	200	5800	10	1	12523850	993	3.90	0.54	12	0.11	2035.00	14804.00	10840	20230509	-26.85	7550	20231030	5.03	10840	-26.85	20230509	7550	5.03	20231030	10840	-26.85	20230509	7550	5.03	20231030	1.30	N	264900	200	25 억		331532	N	N	0	N	00	N
171	20231101	150853	57	100.00	KOSPI		음식료품	N	N	N	N		N	7910	60	2	0.76	101042430	12780	106.95	7850	7960	7850	10200	5500	7850	7906.29	2.65	0	934	8030	7940	7870	7780	7710	7905	7745	25	2350	200	5800	10	1	12523850	991	3.89	0.53	12	0.10	2035.00	14804.00	10840	20230509	-27.03	7550	20231030	4.77	10840	-27.03	20230509	7550	4.77	20231030	10840	-27.03	20230509	7550	4.77	20231030	1.30	N	264900	200	25 억		331532	N	N	0	N	00	N
172	20231101	140845	57	100.00	KOSPI		음식료품	N	N	N	N		N	7920	70	2	0.89	90040170	11391	95.33	7850	7960	7850	10200	5500	7850	7904.50	2.65	0	680	8030	7940	7870	7780	7710	7905	7745	25	2350	200	5800	10	1	12523850	992	3.89	0.53	12	0.09	2035.00	14804.00	10840	20230509	-26.94	7550	20231030	4.90	10840	-26.94	20230509	7550	4.90	20231030	10840	-26.94	20230509	7550	4.90	20231030	1.30	N	264900	200	25 억		331532	N	N	0	N	00	N
173	20231101	130853	57	100.00	KOSPI		음식료품	N	N	N	N		N	7920	70	2	0.89	69347820	8775	73.44	7850	7960	7850	10200	5500	7850	7902.89	2.65	0	557	8030	7940	7870	7780	7710	7905	7745	25	2350	200	5800	10	1	12523850	992	3.89	0.53	12	0.07	2035.00	14804.00	10840	20230509	-26.94	7550	20231030	4.90	10840	-26.94	20230509	7550	4.90	20231030	10840	-26.94	20230509	7550	4.90	20231030	1.30	N	264900	200	25 억		331532	N	N	0	N	00	N
174	20231101	120912	57	100.00	KOSPI		음식료품	N	N	N	N		N	7930	80	2	1.02	52419030	6642	55.59	7850	7950	7850	10200	5500	7850	7892.06	2.65	0	764	8030	7940	7870	7780	7710	7905	7745	25	2350	200	5800	10	1	12523850	993	3.90	0.54	12	0.05	2035.00	14804.00	10840	20230509	-26.85	7550	20231030	5.03	10840	-26.85	20230509	7550	5.03	20231030	10840	-26.85	20230509	7550	5.03	20231030	1.30	N	264900	200	25 억		331532	N	N	0	N	00	N
175	20231101	110919	57	100.00	KOSPI		음식료품	N	N	N	N		N	7920	70	2	0.89	48463070	6143	51.41	7850	7950	7850	10200	5500	7850	7889.15	2.65	0	599	8030	7940	7870	7780	7710	7905	7745	25	2350	200	5800	10	1	12523850	992	3.89	0.53	12	0.05	2035.00	14804.00	10840	20230509	-26.94	7550	20231030	4.90	10840	-26.94	20230509	7550	4.90	20231030	10840	-26.94	20230509	7550	4.90	20231030	1.30	N	264900	200	25 억		331532	N	N	0	N	00	N
176	20231101	100906	57	100.00	KOSPI		음식료품	N	N	N	N		N	7920	70	2	0.89	38614960	4901	41.02	7850	7930	7850	10200	5500	7850	7879.00	2.65	0	1023	8030	7940	7870	7780	7710	7905	7745	25	2350	200	5800	10	1	12523850	992	3.89	0.53	12	0.04	2035.00	14804.00	10840	20230509	-26.94	7550	20231030	4.90	10840	-26.94	20230509	7550	4.90	20231030	10840	-26.94	20230509	7550	4.90	20231030	1.30	N	264900	200	25 억		331532	N	N	0	N	00	N
177	20231101	090907	57	100.00	KOSPI		음식료품	N	N	N	N		N	7930	80	2	1.02	5998970	763	6.39	7850	7930	7850	10200	5500	7850	7862.35	2.65	0	562	8030	7940	7870	7780	7710	7905	7745	25	2350	200	5800	10	1	12523850	993	3.90	0.54	12	0.01	2035.00	14804.00	10840	20230509	-26.85	7550	20231030	5.03	10840	-26.85	20230509	7550	5.03	20231030	10840	-26.85	20230509	7550	5.03	20231030	1.30	N	264900	200	25 억		331532	N	N	0	N	00	N