KissMeData/001790/price/prices-20241101.csv at a5e274ef7b5787f58df516b2b3aef5a2e6770556

Files

ened d27216312f Update 2024-11-29 2958 top30,price

2024-11-29 18:12:48 +09:00

67 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241129	160128	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	2835	-45	5	-1.56	337739235	118996	252.05	2855	2880	2825	3740	2020	2880	2838.24	1.83	-26015	2906	2892	2876	2862	2846	2885	2855	448	860	500	2070	5	1	89696580	2543	8.36	0.49	12	0.13	339.00	5764.00	3775	20231211	-24.90	2600	20240805	9.04	3570	-20.59	20240617	2600	9.04	20240805	3775	-24.90	20231211	2600	9.04	20240805	1.82	N	001790	500	448 억	1641600	N	N	728	N	N
3	20241129	150129	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	2830	-50	5	-1.74	294612985	103759	219.77	2855	2880	2825	3740	2020	2880	2839.40	1.83	-16145	2906	2892	2876	2862	2846	2885	2855	448	860	500	2070	5	1	89696580	2538	8.35	0.49	12	0.12	339.00	5764.00	3775	20231211	-25.03	2600	20240805	8.85	3570	-20.73	20240617	2600	8.85	20240805	3775	-25.03	20231211	2600	8.85	20240805	1.82	N	001790	500	448 억	1641600	N	N	728	N	N
4	20241129	140128	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	2845	-35	5	-1.22	243214820	85611	181.33	2855	2880	2825	3740	2020	2880	2840.93	1.83	-12585	2906	2892	2876	2862	2846	2885	2855	448	860	500	2070	5	1	89696580	2552	8.39	0.49	12	0.10	339.00	5764.00	3775	20231211	-24.64	2600	20240805	9.42	3570	-20.31	20240617	2600	9.42	20240805	3775	-24.64	20231211	2600	9.42	20240805	1.82	N	001790	500	448 억	1641600	N	N	728	N	N
5	20241129	130129	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	2845	-35	5	-1.22	234400365	82510	174.76	2855	2880	2825	3740	2020	2880	2840.87	1.83	-12511	2906	2892	2876	2862	2846	2885	2855	448	860	500	2070	5	1	89696580	2552	8.39	0.49	12	0.09	339.00	5764.00	3775	20231211	-24.64	2600	20240805	9.42	3570	-20.31	20240617	2600	9.42	20240805	3775	-24.64	20231211	2600	9.42	20240805	1.82	N	001790	500	448 억	1641600	N	N	728	N	N
6	20241129	120129	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	2840	-40	5	-1.39	218972680	77087	163.28	2855	2880	2825	3740	2020	2880	2840.59	1.83	-11930	2906	2892	2876	2862	2846	2885	2855	448	860	500	2070	5	1	89696580	2547	8.38	0.49	12	0.09	339.00	5764.00	3775	20231211	-24.77	2600	20240805	9.23	3570	-20.45	20240617	2600	9.23	20240805	3775	-24.77	20231211	2600	9.23	20240805	1.82	N	001790	500	448 억	1641600	N	N	728	N	N
7	20241129	110128	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	2840	-40	5	-1.39	189050370	66540	140.94	2855	2880	2825	3740	2020	2880	2841.15	1.83	-5529	2906	2892	2876	2862	2846	2885	2855	448	860	500	2070	5	1	89696580	2547	8.38	0.49	12	0.07	339.00	5764.00	3775	20231211	-24.77	2600	20240805	9.23	3570	-20.45	20240617	2600	9.23	20240805	3775	-24.77	20231211	2600	9.23	20240805	1.82	N	001790	500	448 억	1641600	N	N	728	N	N
8	20241129	100129	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	2830	-50	5	-1.74	173450590	61027	129.26	2855	2880	2825	3740	2020	2880	2842.19	1.83	-5250	2906	2892	2876	2862	2846	2885	2855	448	860	500	2070	5	1	89696580	2538	8.35	0.49	12	0.07	339.00	5764.00	3775	20231211	-25.03	2600	20240805	8.85	3570	-20.73	20240617	2600	8.85	20240805	3775	-25.03	20231211	2600	8.85	20240805	1.82	N	001790	500	448 억	1641600	N	N	728	N	N
9	20241129	090129	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	2865	-15	5	-0.52	60089425	21046	44.58	2855	2880	2855	3740	2020	2880	2855.15	1.83	251	2906	2892	2876	2862	2846	2885	2855	448	860	500	2070	5	1	89696580	2570	8.45	0.50	12	0.02	339.00	5764.00	3775	20231211	-24.11	2600	20240805	10.19	3570	-19.75	20240617	2600	10.19	20240805	3775	-24.11	20231211	2600	10.19	20240805	1.82	N	001790	500	448 억	1641600	N	N	728	N	N
10	20241128	160128	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	2880	5	2	0.17	135605885	47208	40.63	2890	2890	2860	3735	2015	2875	2872.52	1.84	-3597	2905	2890	2875	2860	2845	2897	2867	448	860	500	2070	5	1	89696580	2583	8.50	0.50	12	0.05	339.00	5764.00	3775	20231211	-23.71	2600	20240805	10.77	3570	-19.33	20240617	2600	10.77	20240805	3775	-23.71	20231211	2600	10.77	20240805	1.81	N	001790	500	448 억	1652163	N	N	728	N	N
11	20241128	150130	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	2870	-5	5	-0.17	117607245	40955	35.25	2890	2890	2860	3735	2015	2875	2871.62	1.84	-6993	2905	2890	2875	2860	2845	2897	2867	448	860	500	2070	5	1	89696580	2574	8.47	0.50	12	0.05	339.00	5764.00	3775	20231211	-23.97	2600	20240805	10.38	3570	-19.61	20240617	2600	10.38	20240805	3775	-23.97	20231211	2600	10.38	20240805	1.81	N	001790	500	448 억	1652163	N	N	93	N	N
12	20241128	140129	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	2880	5	2	0.17	99690590	34706	29.87	2890	2890	2860	3735	2015	2875	2872.43	1.84	-7188	2905	2890	2875	2860	2845	2897	2867	448	860	500	2070	5	1	89696580	2583	8.50	0.50	12	0.04	339.00	5764.00	3775	20231211	-23.71	2600	20240805	10.77	3570	-19.33	20240617	2600	10.77	20240805	3775	-23.71	20231211	2600	10.77	20240805	1.81	N	001790	500	448 억	1652163	N	N	93	N	N
13	20241128	130129	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	2865	-10	5	-0.35	91483355	31849	27.41	2890	2890	2860	3735	2015	2875	2872.41	1.84	-6351	2905	2890	2875	2860	2845	2897	2867	448	860	500	2070	5	1	89696580	2570	8.45	0.50	12	0.04	339.00	5764.00	3775	20231211	-24.11	2600	20240805	10.19	3570	-19.75	20240617	2600	10.19	20240805	3775	-24.11	20231211	2600	10.19	20240805	1.81	N	001790	500	448 억	1652163	N	N	93	N	N
14	20241128	120130	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	2880	5	2	0.17	74917020	26078	22.45	2890	2890	2860	3735	2015	2875	2872.81	1.84	-3620	2905	2890	2875	2860	2845	2897	2867	448	860	500	2070	5	1	89696580	2583	8.50	0.50	12	0.03	339.00	5764.00	3775	20231211	-23.71	2600	20240805	10.77	3570	-19.33	20240617	2600	10.77	20240805	3775	-23.71	20231211	2600	10.77	20240805	1.81	N	001790	500	448 억	1652163	N	N	93	N	N
15	20241128	110129	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	2870	-5	5	-0.17	60445865	21029	18.10	2890	2890	2870	3735	2015	2875	2874.41	1.84	-2548	2905	2890	2875	2860	2845	2897	2867	448	860	500	2070	5	1	89696580	2574	8.47	0.50	12	0.02	339.00	5764.00	3775	20231211	-23.97	2600	20240805	10.38	3570	-19.61	20240617	2600	10.38	20240805	3775	-23.97	20231211	2600	10.38	20240805	1.81	N	001790	500	448 억	1652163	N	N	93	N	N
16	20241128	100128	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	2880	5	2	0.17	29135140	10137	8.73	2890	2890	2870	3735	2015	2875	2874.14	1.84	1290	2905	2890	2875	2860	2845	2897	2867	448	860	500	2070	5	1	89696580	2583	8.50	0.50	12	0.01	339.00	5764.00	3775	20231211	-23.71	2600	20240805	10.77	3570	-19.33	20240617	2600	10.77	20240805	3775	-23.71	20231211	2600	10.77	20240805	1.81	N	001790	500	448 억	1652163	N	N	93	N	N
17	20241128	090129	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	2875	0	3	0.00	1447525	501	0.43	2890	2890	2875	3735	2015	2875	2889.27	1.84	-97	2905	2890	2875	2860	2845	2897	2867	448	860	500	2070	5	1	89696580	2579	8.48	0.50	12	0.00	339.00	5764.00	3775	20231211	-23.84	2600	20240805	10.58	3570	-19.47	20240617	2600	10.58	20240805	3775	-23.84	20231211	2600	10.58	20240805	1.81	N	001790	500	448 억	1652163	N	N	93	N	N
18	20241127	160127	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	2875	5	2	0.17	330453755	114822	96.24	2860	2890	2860	3730	2010	2870	2878.00	1.85	-6357	2896	2882	2856	2842	2816	2890	2850	448	860	500	2060	5	1	89696580	2579	8.48	0.50	12	0.13	339.00	5764.00	3775	20231211	-23.84	2600	20240805	10.58	3570	-19.47	20240617	2600	10.58	20240805	3775	-23.84	20231211	2600	10.58	20240805	1.84	N	001790	500	448 억	1658168	N	N	93	N	N
19	20241127	150129	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	2880	10	2	0.35	301792115	104860	87.89	2860	2890	2860	3730	2010	2870	2878.05	1.85	-6993	2896	2882	2856	2842	2816	2890	2850	448	860	500	2060	5	1	89696580	2583	8.50	0.50	12	0.12	339.00	5764.00	3775	20231211	-23.71	2600	20240805	10.77	3570	-19.33	20240617	2600	10.77	20240805	3775	-23.71	20231211	2600	10.77	20240805	1.84	N	001790	500	448 억	1658168	N	N	20	N	N
20	20241127	140128	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	2885	15	2	0.52	266003530	92454	77.50	2860	2890	2860	3730	2010	2870	2877.14	1.85	-3399	2896	2882	2856	2842	2816	2890	2850	448	860	500	2060	5	1	89696580	2588	8.51	0.50	12	0.10	339.00	5764.00	3775	20231211	-23.58	2600	20240805	10.96	3570	-19.19	20240617	2600	10.96	20240805	3775	-23.58	20231211	2600	10.96	20240805	1.84	N	001790	500	448 억	1658168	N	N	20	N	N
21	20241127	130128	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	2880	10	2	0.35	214692175	74637	62.56	2860	2890	2860	3730	2010	2870	2876.48	1.85	-3133	2896	2882	2856	2842	2816	2890	2850	448	860	500	2060	5	1	89696580	2583	8.50	0.50	12	0.08	339.00	5764.00	3775	20231211	-23.71	2600	20240805	10.77	3570	-19.33	20240617	2600	10.77	20240805	3775	-23.71	20231211	2600	10.77	20240805	1.84	N	001790	500	448 억	1658168	N	N	20	N	N
22	20241127	120128	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	2885	15	2	0.52	173000610	60179	50.44	2860	2885	2860	3730	2010	2870	2874.77	1.85	2366	2896	2882	2856	2842	2816	2890	2850	448	860	500	2060	5	1	89696580	2588	8.51	0.50	12	0.07	339.00	5764.00	3775	20231211	-23.58	2600	20240805	10.96	3570	-19.19	20240617	2600	10.96	20240805	3775	-23.58	20231211	2600	10.96	20240805	1.84	N	001790	500	448 억	1658168	N	N	20	N	N
23	20241127	110128	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	2880	10	2	0.35	158242185	55061	46.15	2860	2885	2860	3730	2010	2870	2873.94	1.85	2541	2896	2882	2856	2842	2816	2890	2850	448	860	500	2060	5	1	89696580	2583	8.50	0.50	12	0.06	339.00	5764.00	3775	20231211	-23.71	2600	20240805	10.77	3570	-19.33	20240617	2600	10.77	20240805	3775	-23.71	20231211	2600	10.77	20240805	1.84	N	001790	500	448 억	1658168	N	N	20	N	N
24	20241127	100128	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	2880	10	2	0.35	85434665	29782	24.96	2860	2880	2860	3730	2010	2870	2868.67	1.85	2865	2896	2882	2856	2842	2816	2890	2850	448	860	500	2060	5	1	89696580	2583	8.50	0.50	12	0.03	339.00	5764.00	3775	20231211	-23.71	2600	20240805	10.77	3570	-19.33	20240617	2600	10.77	20240805	3775	-23.71	20231211	2600	10.77	20240805	1.84	N	001790	500	448 억	1658168	N	N	20	N	N
25	20241127	090129	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	2860	-10	5	-0.35	2583780	903	0.76	2860	2875	2860	3730	2010	2870	2861.33	1.85	-103	2896	2882	2856	2842	2816	2890	2850	448	860	500	2060	5	1	89696580	2565	8.44	0.50	12	0.00	339.00	5764.00	3775	20231211	-24.24	2600	20240805	10.00	3570	-19.89	20240617	2600	10.00	20240805	3775	-24.24	20231211	2600	10.00	20240805	1.84	N	001790	500	448 억	1658168	N	N	20	N	N
26	20241126	160128	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	2870	40	2	1.41	339862985	119164	103.37	2840	2870	2830	3675	1985	2830	2852.01	1.82	30994	2873	2851	2828	2806	2783	2862	2817	448	845	500	2030	5	1	89696580	2574	8.47	0.50	12	0.13	339.00	5764.00	3775	20231211	-23.97	2600	20240805	10.38	3570	-19.61	20240617	2600	10.38	20240805	3775	-23.97	20231211	2600	10.38	20240805	1.86	N	001790	500	448 억	1628515	N	N	20	N	N
27	20241126	150128	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	2865	35	2	1.24	291801720	102374	88.80	2840	2870	2830	3675	1985	2830	2850.35	1.82	29839	2873	2851	2828	2806	2783	2862	2817	448	845	500	2030	5	1	89696580	2570	8.45	0.50	12	0.11	339.00	5764.00	3775	20231211	-24.11	2600	20240805	10.19	3570	-19.75	20240617	2600	10.19	20240805	3775	-24.11	20231211	2600	10.19	20240805	1.86	N	001790	500	448 억	1628515	N	N	0	N	N
28	20241126	140128	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	2850	20	2	0.71	214252500	75250	65.28	2840	2855	2830	3675	1985	2830	2847.21	1.82	16907	2873	2851	2828	2806	2783	2862	2817	448	845	500	2030	5	1	89696580	2556	8.41	0.49	12	0.08	339.00	5764.00	3775	20231211	-24.50	2600	20240805	9.62	3570	-20.17	20240617	2600	9.62	20240805	3775	-24.50	20231211	2600	9.62	20240805	1.86	N	001790	500	448 억	1628515	N	N	0	N	N
29	20241126	130128	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	2855	25	2	0.88	146921455	51650	44.80	2840	2855	2830	3675	1985	2830	2844.56	1.82	16069	2873	2851	2828	2806	2783	2862	2817	448	845	500	2030	5	1	89696580	2561	8.42	0.50	12	0.06	339.00	5764.00	3775	20231211	-24.37	2600	20240805	9.81	3570	-20.03	20240617	2600	9.81	20240805	3775	-24.37	20231211	2600	9.81	20240805	1.86	N	001790	500	448 억	1628515	N	N	0	N	N
30	20241126	120128	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	2855	25	2	0.88	132532735	46602	40.43	2840	2855	2830	3675	1985	2830	2843.93	1.82	15454	2873	2851	2828	2806	2783	2862	2817	448	845	500	2030	5	1	89696580	2561	8.42	0.50	12	0.05	339.00	5764.00	3775	20231211	-24.37	2600	20240805	9.81	3570	-20.03	20240617	2600	9.81	20240805	3775	-24.37	20231211	2600	9.81	20240805	1.86	N	001790	500	448 억	1628515	N	N	0	N	N
31	20241126	110128	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	2845	15	2	0.53	71947510	25343	21.98	2840	2850	2830	3675	1985	2830	2838.95	1.82	6466	2873	2851	2828	2806	2783	2862	2817	448	845	500	2030	5	1	89696580	2552	8.39	0.49	12	0.03	339.00	5764.00	3775	20231211	-24.64	2600	20240805	9.42	3570	-20.31	20240617	2600	9.42	20240805	3775	-24.64	20231211	2600	9.42	20240805	1.86	N	001790	500	448 억	1628515	N	N	0	N	N
32	20241126	100129	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	2840	10	2	0.35	47873555	16875	14.64	2840	2845	2830	3675	1985	2830	2836.95	1.82	1019	2873	2851	2828	2806	2783	2862	2817	448	845	500	2030	5	1	89696580	2547	8.38	0.49	12	0.02	339.00	5764.00	3775	20231211	-24.77	2600	20240805	9.23	3570	-20.45	20240617	2600	9.23	20240805	3775	-24.77	20231211	2600	9.23	20240805	1.86	N	001790	500	448 억	1628515	N	N	0	N	N
33	20241126	090128	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	2835	5	2	0.18	204430	72	0.06	2840	2840	2835	3675	1985	2830	2839.31	1.82	-8	2873	2851	2828	2806	2783	2862	2817	448	845	500	2030	5	1	89696580	2543	8.36	0.49	12	0.00	339.00	5764.00	3775	20231211	-24.90	2600	20240805	9.04	3570	-20.59	20240617	2600	9.04	20240805	3775	-24.90	20231211	2600	9.04	20240805	1.86	N	001790	500	448 억	1628515	N	N	0	N	N
34	20241125	160127	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	2830	5	2	0.18	324753325	114478	89.76	2825	2850	2805	3670	1980	2825	2836.82	1.78	29398	2845	2835	2825	2815	2805	2835	2815	448	845	500	2030	5	1	89696580	2538	8.35	0.49	12	0.13	339.00	5764.00	3775	20231211	-25.03	2600	20240805	8.85	3570	-20.73	20240617	2600	8.85	20240805	3775	-25.03	20231211	2600	8.85	20240805	1.87	N	001790	500	448 억	1600175	N	N	21	N	N
35	20241125	150128	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	2835	10	2	0.35	280405830	98835	77.50	2825	2850	2805	3670	1980	2825	2837.11	1.78	22731	2845	2835	2825	2815	2805	2835	2815	448	845	500	2030	5	1	89696580	2543	8.36	0.49	12	0.11	339.00	5764.00	3775	20231211	-24.90	2600	20240805	9.04	3570	-20.59	20240617	2600	9.04	20240805	3775	-24.90	20231211	2600	9.04	20240805	1.87	N	001790	500	448 억	1600175	N	N	21	N	N
36	20241125	140128	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	2845	20	2	0.71	224981735	79298	62.18	2825	2850	2805	3670	1980	2825	2837.17	1.78	22378	2845	2835	2825	2815	2805	2835	2815	448	845	500	2030	5	1	89696580	2552	8.39	0.49	12	0.09	339.00	5764.00	3775	20231211	-24.64	2600	20240805	9.42	3570	-20.31	20240617	2600	9.42	20240805	3775	-24.64	20231211	2600	9.42	20240805	1.87	N	001790	500	448 억	1600175	N	N	21	N	N
37	20241125	130128	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	2845	20	2	0.71	199293980	70259	55.09	2825	2850	2805	3670	1980	2825	2836.56	1.78	22266	2845	2835	2825	2815	2805	2835	2815	448	845	500	2030	5	1	89696580	2552	8.39	0.49	12	0.08	339.00	5764.00	3775	20231211	-24.64	2600	20240805	9.42	3570	-20.31	20240617	2600	9.42	20240805	3775	-24.64	20231211	2600	9.42	20240805	1.87	N	001790	500	448 억	1600175	N	N	21	N	N
38	20241125	120128	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	2840	15	2	0.53	185174480	65289	51.19	2825	2850	2805	3670	1980	2825	2836.23	1.78	25653	2845	2835	2825	2815	2805	2835	2815	448	845	500	2030	5	1	89696580	2547	8.38	0.49	12	0.07	339.00	5764.00	3775	20231211	-24.77	2600	20240805	9.23	3570	-20.45	20240617	2600	9.23	20240805	3775	-24.77	20231211	2600	9.23	20240805	1.87	N	001790	500	448 억	1600175	N	N	21	N	N
39	20241125	110128	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	2850	25	2	0.88	152248095	53709	42.11	2825	2850	2805	3670	1980	2825	2834.68	1.78	25215	2845	2835	2825	2815	2805	2835	2815	448	845	500	2030	5	1	89696580	2556	8.41	0.49	12	0.06	339.00	5764.00	3775	20231211	-24.50	2600	20240805	9.62	3570	-20.17	20240617	2600	9.62	20240805	3775	-24.50	20231211	2600	9.62	20240805	1.87	N	001790	500	448 억	1600175	N	N	21	N	N
40	20241125	100127	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	2845	20	2	0.71	109338530	38624	30.29	2825	2850	2805	3670	1980	2825	2830.84	1.78	20379	2845	2835	2825	2815	2805	2835	2815	448	845	500	2030	5	1	89696580	2552	8.39	0.49	12	0.04	339.00	5764.00	3775	20231211	-24.64	2600	20240805	9.42	3570	-20.31	20240617	2600	9.42	20240805	3775	-24.64	20231211	2600	9.42	20240805	1.87	N	001790	500	448 억	1600175	N	N	21	N	N
41	20241125	090126	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	2805	-20	5	-0.71	7189475	2554	2.00	2825	2825	2805	3670	1980	2825	2814.99	1.78	-84	2845	2835	2825	2815	2805	2835	2815	448	845	500	2030	5	1	89696580	2516	8.27	0.49	12	0.00	339.00	5764.00	3775	20231211	-25.70	2600	20240805	7.88	3570	-21.43	20240617	2600	7.88	20240805	3775	-25.70	20231211	2600	7.88	20240805	1.87	N	001790	500	448 억	1600175	N	N	21	N	N
42	20241122	160125	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	2825	0	3	0.00	357495705	126632	151.39	2825	2835	2815	3670	1980	2825	2823.11	1.82	-32445	2865	2845	2830	2810	2795	2837	2802	448	845	500	2030	5	1	89696580	2534	8.33	0.49	12	0.14	339.00	5764.00	3775	20231211	-25.17	2600	20240805	8.65	3570	-20.87	20240617	2600	8.65	20240805	3775	-25.17	20231211	2600	8.65	20240805	1.88	N	001790	500	448 억	1634189	N	N	21	N	N
43	20241122	150125	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	2825	0	3	0.00	346101580	122599	146.57	2825	2835	2815	3670	1980	2825	2823.04	1.82	-30492	2865	2845	2830	2810	2795	2837	2802	448	845	500	2030	5	1	89696580	2534	8.33	0.49	12	0.14	339.00	5764.00	3775	20231211	-25.17	2600	20240805	8.65	3570	-20.87	20240617	2600	8.65	20240805	3775	-25.17	20231211	2600	8.65	20240805	1.88	N	001790	500	448 억	1634189	N	N	0	N	N
44	20241122	140126	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	2825	0	3	0.00	308354735	109241	130.60	2825	2835	2815	3670	1980	2825	2822.70	1.82	-27025	2865	2845	2830	2810	2795	2837	2802	448	845	500	2030	5	1	89696580	2534	8.33	0.49	12	0.12	339.00	5764.00	3775	20231211	-25.17	2600	20240805	8.65	3570	-20.87	20240617	2600	8.65	20240805	3775	-25.17	20231211	2600	8.65	20240805	1.88	N	001790	500	448 억	1634189	N	N	0	N	N
45	20241122	130125	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	2820	-5	5	-0.18	258334805	91507	109.40	2825	2835	2815	3670	1980	2825	2823.12	1.82	-21989	2865	2845	2830	2810	2795	2837	2802	448	845	500	2030	5	1	89696580	2529	8.32	0.49	12	0.10	339.00	5764.00	3775	20231211	-25.30	2600	20240805	8.46	3570	-21.01	20240617	2600	8.46	20240805	3775	-25.30	20231211	2600	8.46	20240805	1.88	N	001790	500	448 억	1634189	N	N	0	N	N
46	20241122	120124	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	2825	0	3	0.00	201026795	71197	85.12	2825	2835	2815	3670	1980	2825	2823.53	1.82	-15767	2865	2845	2830	2810	2795	2837	2802	448	845	500	2030	5	1	89696580	2534	8.33	0.49	12	0.08	339.00	5764.00	3775	20231211	-25.17	2600	20240805	8.65	3570	-20.87	20240617	2600	8.65	20240805	3775	-25.17	20231211	2600	8.65	20240805	1.88	N	001790	500	448 억	1634189	N	N	0	N	N
47	20241122	110125	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	2820	-5	5	-0.18	179125365	63432	75.83	2825	2835	2815	3670	1980	2825	2823.90	1.82	-11978	2865	2845	2830	2810	2795	2837	2802	448	845	500	2030	5	1	89696580	2529	8.32	0.49	12	0.07	339.00	5764.00	3775	20231211	-25.30	2600	20240805	8.46	3570	-21.01	20240617	2600	8.46	20240805	3775	-25.30	20231211	2600	8.46	20240805	1.88	N	001790	500	448 억	1634189	N	N	0	N	N
48	20241122	100126	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	2825	0	3	0.00	90291330	31944	38.19	2825	2835	2815	3670	1980	2825	2826.55	1.82	-7516	2865	2845	2830	2810	2795	2837	2802	448	845	500	2030	5	1	89696580	2534	8.33	0.49	12	0.04	339.00	5764.00	3775	20231211	-25.17	2600	20240805	8.65	3570	-20.87	20240617	2600	8.65	20240805	3775	-25.17	20231211	2600	8.65	20240805	1.88	N	001790	500	448 억	1634189	N	N	0	N	N
49	20241122	090125	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	2835	10	2	0.35	3024280	1073	1.28	2825	2835	2815	3670	1980	2825	2818.53	1.82	-145	2865	2845	2830	2810	2795	2837	2802	448	845	500	2030	5	1	89696580	2543	8.36	0.49	12	0.00	339.00	5764.00	3775	20231211	-24.90	2600	20240805	9.04	3570	-20.59	20240617	2600	9.04	20240805	3775	-24.90	20231211	2600	9.04	20240805	1.88	N	001790	500	448 억	1634189	N	N	0	N	N
50	20241121	160124	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	2825	-20	5	-0.70	236019065	83307	93.34	2845	2850	2815	3695	1995	2845	2833.13	1.85	-21470	2878	2861	2828	2811	2778	2870	2820	448	850	500	2040	5	1	89696580	2534	8.33	0.49	12	0.09	339.00	5764.00	3775	20231211	-25.17	2600	20240805	8.65	3570	-20.87	20240617	2600	8.65	20240805	3775	-25.17	20231211	2600	8.65	20240805	1.88	N	001790	500	448 억	1659148	N	N	41	N	N
51	20241121	150126	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	2825	-20	5	-0.70	221879325	78302	87.73	2845	2850	2815	3695	1995	2845	2833.63	1.85	-20224	2878	2861	2828	2811	2778	2870	2820	448	850	500	2040	5	1	89696580	2534	8.33	0.49	12	0.09	339.00	5764.00	3775	20231211	-25.17	2600	20240805	8.65	3570	-20.87	20240617	2600	8.65	20240805	3775	-25.17	20231211	2600	8.65	20240805	1.88	N	001790	500	448 억	1659148	N	N	41	N	N
52	20241121	140126	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	2840	-5	5	-0.18	168232135	59399	66.55	2845	2850	2815	3695	1995	2845	2832.24	1.85	-12055	2878	2861	2828	2811	2778	2870	2820	448	850	500	2040	5	1	89696580	2547	8.38	0.49	12	0.07	339.00	5764.00	3775	20231211	-24.77	2600	20240805	9.23	3570	-20.45	20240617	2600	9.23	20240805	3775	-24.77	20231211	2600	9.23	20240805	1.88	N	001790	500	448 억	1659148	N	N	41	N	N
53	20241121	130127	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	2840	-5	5	-0.18	154270155	54487	61.05	2845	2850	2815	3695	1995	2845	2831.32	1.85	-11494	2878	2861	2828	2811	2778	2870	2820	448	850	500	2040	5	1	89696580	2547	8.38	0.49	12	0.06	339.00	5764.00	3775	20231211	-24.77	2600	20240805	9.23	3570	-20.45	20240617	2600	9.23	20240805	3775	-24.77	20231211	2600	9.23	20240805	1.88	N	001790	500	448 억	1659148	N	N	41	N	N
54	20241121	120125	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	2850	5	2	0.18	144926530	51193	57.36	2845	2850	2815	3695	1995	2845	2830.98	1.85	-11428	2878	2861	2828	2811	2778	2870	2820	448	850	500	2040	5	1	89696580	2556	8.41	0.49	12	0.06	339.00	5764.00	3775	20231211	-24.50	2600	20240805	9.62	3570	-20.17	20240617	2600	9.62	20240805	3775	-24.50	20231211	2600	9.62	20240805	1.88	N	001790	500	448 억	1659148	N	N	41	N	N
55	20241121	110125	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	2820	-25	5	-0.88	131638670	46521	52.12	2845	2850	2815	3695	1995	2845	2829.66	1.85	-10421	2878	2861	2828	2811	2778	2870	2820	448	850	500	2040	5	1	89696580	2529	8.32	0.49	12	0.05	339.00	5764.00	3775	20231211	-25.30	2600	20240805	8.46	3570	-21.01	20240617	2600	8.46	20240805	3775	-25.30	20231211	2600	8.46	20240805	1.88	N	001790	500	448 억	1659148	N	N	41	N	N
56	20241121	100126	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	2825	-20	5	-0.70	77679345	27414	30.72	2845	2850	2825	3695	1995	2845	2833.56	1.85	-9048	2878	2861	2828	2811	2778	2870	2820	448	850	500	2040	5	1	89696580	2534	8.33	0.49	12	0.03	339.00	5764.00	3775	20231211	-25.17	2600	20240805	8.65	3570	-20.87	20240617	2600	8.65	20240805	3775	-25.17	20231211	2600	8.65	20240805	1.88	N	001790	500	448 억	1659148	N	N	41	N	N
57	20241121	090125	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	2830	-15	5	-0.53	5838500	2056	2.30	2845	2845	2830	3695	1995	2845	2839.73	1.85	-446	2878	2861	2828	2811	2778	2870	2820	448	850	500	2040	5	1	89696580	2538	8.35	0.49	12	0.00	339.00	5764.00	3775	20231211	-25.03	2600	20240805	8.85	3570	-20.73	20240617	2600	8.85	20240805	3775	-25.03	20231211	2600	8.85	20240805	1.88	N	001790	500	448 억	1659148	N	N	41	N	N
58	20241120	160124	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	2845	40	2	1.43	250871850	88941	65.96	2795	2845	2795	3645	1965	2805	2820.61	1.84	4583	2855	2830	2815	2790	2775	2825	2785	448	840	500	2010	5	1	89696580	2552	8.39	0.49	12	0.10	339.00	5764.00	3775	20231211	-24.64	2600	20240805	9.42	3570	-20.31	20240617	2600	9.42	20240805	3775	-24.64	20231211	2600	9.42	20240805	1.90	N	001790	500	448 억	1654748	N	N	41	N	N
59	20241120	150125	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	2835	30	2	1.07	223022760	79140	58.69	2795	2840	2795	3645	1965	2805	2818.39	1.84	3629	2855	2830	2815	2790	2775	2825	2785	448	840	500	2010	5	1	89696580	2543	8.36	0.49	12	0.09	339.00	5764.00	3775	20231211	-24.90	2600	20240805	9.04	3570	-20.59	20240617	2600	9.04	20240805	3775	-24.90	20231211	2600	9.04	20240805	1.90	N	001790	500	448 억	1654748	N	N	2	N	N
60	20241120	140126	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	2835	30	2	1.07	202128770	71769	53.23	2795	2835	2795	3645	1965	2805	2816.68	1.84	3429	2855	2830	2815	2790	2775	2825	2785	448	840	500	2010	5	1	89696580	2543	8.36	0.49	12	0.08	339.00	5764.00	3775	20231211	-24.90	2600	20240805	9.04	3570	-20.59	20240617	2600	9.04	20240805	3775	-24.90	20231211	2600	9.04	20240805	1.90	N	001790	500	448 억	1654748	N	N	2	N	N
61	20241120	130127	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	2820	15	2	0.53	124407410	44253	32.82	2795	2830	2795	3645	1965	2805	2811.54	1.84	624	2855	2830	2815	2790	2775	2825	2785	448	840	500	2010	5	1	89696580	2529	8.32	0.49	12	0.05	339.00	5764.00	3775	20231211	-25.30	2600	20240805	8.46	3570	-21.01	20240617	2600	8.46	20240805	3775	-25.30	20231211	2600	8.46	20240805	1.90	N	001790	500	448 억	1654748	N	N	2	N	N
62	20241120	120126	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	2825	20	2	0.71	104137430	37072	27.49	2795	2825	2795	3645	1965	2805	2809.27	1.84	1512	2855	2830	2815	2790	2775	2825	2785	448	840	500	2010	5	1	89696580	2534	8.33	0.49	12	0.04	339.00	5764.00	3775	20231211	-25.17	2600	20240805	8.65	3570	-20.87	20240617	2600	8.65	20240805	3775	-25.17	20231211	2600	8.65	20240805	1.90	N	001790	500	448 억	1654748	N	N	2	N	N
63	20241120	110126	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	2810	5	2	0.18	90173260	32121	23.82	2795	2825	2795	3645	1965	2805	2807.44	1.84	1292	2855	2830	2815	2790	2775	2825	2785	448	840	500	2010	5	1	89696580	2520	8.29	0.49	12	0.04	339.00	5764.00	3775	20231211	-25.56	2600	20240805	8.08	3570	-21.29	20240617	2600	8.08	20240805	3775	-25.56	20231211	2600	8.08	20240805	1.90	N	001790	500	448 억	1654748	N	N	2	N	N
64	20241120	100126	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	2800	-5	5	-0.18	61026745	21774	16.15	2795	2815	2795	3645	1965	2805	2802.53	1.84	1095	2855	2830	2815	2790	2775	2825	2785	448	840	500	2010	5	1	89696580	2512	8.26	0.49	12	0.02	339.00	5764.00	3775	20231211	-25.83	2600	20240805	7.69	3570	-21.57	20240617	2600	7.69	20240805	3775	-25.83	20231211	2600	7.69	20240805	1.90	N	001790	500	448 억	1654748	N	N	2	N	N
65	20241120	090126	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	2805	0	3	0.00	10678300	3814	2.83	2795	2805	2795	3645	1965	2805	2795.01	1.84	-580	2855	2830	2815	2790	2775	2825	2785	448	840	500	2010	5	1	89696580	2516	8.27	0.49	12	0.00	339.00	5764.00	3775	20231211	-25.70	2600	20240805	7.88	3570	-21.43	20240617	2600	7.88	20240805	3775	-25.70	20231211	2600	7.88	20240805	1.90	N	001790	500	448 억	1654748	N	N	2	N	N
66	20241119	160125	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	2805	-5	5	-0.18	357111675	126924	83.35	2805	2840	2800	3650	1970	2810	2813.59	1.89	-33592	2866	2837	2816	2787	2766	2827	2777	448	840	500	2020	5	1	89696580	2516	8.27	0.49	12	0.14	339.00	5764.00	3775	20231211	-25.70	2600	20240805	7.88	3570	-21.43	20240617	2600	7.88	20240805	3775	-25.70	20231211	2600	7.88	20240805	1.96	N	001790	500	448 억	1692037	N	N	2	N	N
67	20241119	150125	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	2810	0	3	0.00	342396080	121680	79.91	2805	2840	2800	3650	1970	2810	2813.91	1.89	-33837	2866	2837	2816	2787	2766	2827	2777	448	840	500	2020	5	1	89696580	2520	8.29	0.49	12	0.14	339.00	5764.00	3775	20231211	-25.56	2600	20240805	8.08	3570	-21.29	20240617	2600	8.08	20240805	3775	-25.56	20231211	2600	8.08	20240805	1.96	N	001790	500	448 억	1692037	N	N	2765	N	N
68	20241119	140124	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	2805	-5	5	-0.18	288124525	102369	67.23	2805	2840	2800	3650	1970	2810	2814.57	1.89	-26647	2866	2837	2816	2787	2766	2827	2777	448	840	500	2020	5	1	89696580	2516	8.27	0.49	12	0.11	339.00	5764.00	3775	20231211	-25.70	2600	20240805	7.88	3570	-21.43	20240617	2600	7.88	20240805	3775	-25.70	20231211	2600	7.88	20240805	1.96	N	001790	500	448 억	1692037	N	N	2765	N	N
69	20241119	130124	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	2820	10	2	0.36	198932275	70598	46.36	2805	2840	2805	3650	1970	2810	2817.82	1.89	-20465	2866	2837	2816	2787	2766	2827	2777	448	840	500	2020	5	1	89696580	2529	8.32	0.49	12	0.08	339.00	5764.00	3775	20231211	-25.30	2600	20240805	8.46	3570	-21.01	20240617	2600	8.46	20240805	3775	-25.30	20231211	2600	8.46	20240805	1.96	N	001790	500	448 억	1692037	N	N	2765	N	N
70	20241119	120123	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	2820	10	2	0.36	170710750	60557	39.77	2805	2840	2805	3650	1970	2810	2819.01	1.89	-17987	2866	2837	2816	2787	2766	2827	2777	448	840	500	2020	5	1	89696580	2529	8.32	0.49	12	0.07	339.00	5764.00	3775	20231211	-25.30	2600	20240805	8.46	3570	-21.01	20240617	2600	8.46	20240805	3775	-25.30	20231211	2600	8.46	20240805	1.96	N	001790	500	448 억	1692037	N	N	2765	N	N
71	20241119	110125	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	2830	20	2	0.71	83308145	29539	19.40	2805	2840	2805	3650	1970	2810	2820.28	1.89	-7821	2866	2837	2816	2787	2766	2827	2777	448	840	500	2020	5	1	89696580	2538	8.35	0.49	12	0.03	339.00	5764.00	3775	20231211	-25.03	2600	20240805	8.85	3570	-20.73	20240617	2600	8.85	20240805	3775	-25.03	20231211	2600	8.85	20240805	1.96	N	001790	500	448 억	1692037	N	N	2765	N	N
72	20241119	100126	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	2825	15	2	0.53	48545455	17232	11.32	2805	2840	2805	3650	1970	2810	2817.17	1.89	-4321	2866	2837	2816	2787	2766	2827	2777	448	840	500	2020	5	1	89696580	2534	8.33	0.49	12	0.02	339.00	5764.00	3775	20231211	-25.17	2600	20240805	8.65	3570	-20.87	20240617	2600	8.65	20240805	3775	-25.17	20231211	2600	8.65	20240805	1.96	N	001790	500	448 억	1692037	N	N	2765	N	N
73	20241119	090125	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	2805	-5	5	-0.18	586245	209	0.14	2805	2805	2805	3650	1970	2810	2805.00	1.89	-143	2866	2837	2816	2787	2766	2827	2777	448	840	500	2020	5	1	89696580	2516	8.27	0.49	12	0.00	339.00	5764.00	3775	20231211	-25.70	2600	20240805	7.88	3570	-21.43	20240617	2600	7.88	20240805	3775	-25.70	20231211	2600	7.88	20240805	1.96	N	001790	500	448 억	1692037	N	N	2765	N	N
74	20241118	160124	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	2810	10	2	0.36	429309125	152012	48.89	2840	2845	2795	3640	1960	2800	2824.18	1.89	8584	2946	2872	2796	2722	2646	2910	2760	448	840	500	2010	5	1	89696580	2520	8.29	0.49	12	0.17	339.00	5764.00	3775	20231211	-25.56	2600	20240805	8.08	3570	-21.29	20240617	2600	8.08	20240805	3775	-25.56	20231211	2600	8.08	20240805	1.96	N	001790	500	448 억	1690920	N	N	2765	N	N
75	20241118	150124	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	2825	25	2	0.89	392479270	138947	44.69	2840	2845	2795	3640	1960	2800	2824.67	1.89	10260	2946	2872	2796	2722	2646	2910	2760	448	840	500	2010	5	1	89696580	2534	8.33	0.49	12	0.15	339.00	5764.00	3775	20231211	-25.17	2600	20240805	8.65	3570	-20.87	20240617	2600	8.65	20240805	3775	-25.17	20231211	2600	8.65	20240805	1.96	N	001790	500	448 억	1690920	N	N	337	N	N
76	20241118	140124	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	2820	20	2	0.71	279599550	99109	31.88	2840	2845	2795	3640	1960	2800	2821.13	1.89	8559	2946	2872	2796	2722	2646	2910	2760	448	840	500	2010	5	1	89696580	2529	8.32	0.49	12	0.11	339.00	5764.00	3775	20231211	-25.30	2600	20240805	8.46	3570	-21.01	20240617	2600	8.46	20240805	3775	-25.30	20231211	2600	8.46	20240805	1.96	N	001790	500	448 억	1690920	N	N	337	N	N
77	20241118	130124	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	2820	20	2	0.71	244360290	86634	27.87	2840	2845	2795	3640	1960	2800	2820.60	1.89	9091	2946	2872	2796	2722	2646	2910	2760	448	840	500	2010	5	1	89696580	2529	8.32	0.49	12	0.10	339.00	5764.00	3775	20231211	-25.30	2600	20240805	8.46	3570	-21.01	20240617	2600	8.46	20240805	3775	-25.30	20231211	2600	8.46	20240805	1.96	N	001790	500	448 억	1690920	N	N	337	N	N
78	20241118	120125	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	2815	15	2	0.54	211938485	75129	24.16	2840	2845	2795	3640	1960	2800	2820.99	1.89	9514	2946	2872	2796	2722	2646	2910	2760	448	840	500	2010	5	1	89696580	2525	8.30	0.49	12	0.08	339.00	5764.00	3775	20231211	-25.43	2600	20240805	8.27	3570	-21.15	20240617	2600	8.27	20240805	3775	-25.43	20231211	2600	8.27	20240805	1.96	N	001790	500	448 억	1690920	N	N	337	N	N
79	20241118	110124	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	2820	20	2	0.71	156208700	55390	17.82	2840	2845	2795	3640	1960	2800	2820.16	1.89	9509	2946	2872	2796	2722	2646	2910	2760	448	840	500	2010	5	1	89696580	2529	8.32	0.49	12	0.06	339.00	5764.00	3775	20231211	-25.30	2600	20240805	8.46	3570	-21.01	20240617	2600	8.46	20240805	3775	-25.30	20231211	2600	8.46	20240805	1.96	N	001790	500	448 억	1690920	N	N	337	N	N
80	20241118	100124	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	2830	30	2	1.07	104082515	36960	11.89	2840	2845	2795	3640	1960	2800	2816.09	1.89	12692	2946	2872	2796	2722	2646	2910	2760	448	840	500	2010	5	1	89696580	2538	8.35	0.49	12	0.04	339.00	5764.00	3775	20231211	-25.03	2600	20240805	8.85	3570	-20.73	20240617	2600	8.85	20240805	3775	-25.03	20231211	2600	8.85	20240805	1.96	N	001790	500	448 억	1690920	N	N	337	N	N
81	20241118	090123	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	2810	10	2	0.36	6049520	2131	0.69	2840	2845	2810	3640	1960	2800	2838.82	1.89	-138	2946	2872	2796	2722	2646	2910	2760	448	840	500	2010	5	1	89696580	2520	8.29	0.49	12	0.00	339.00	5764.00	3775	20231211	-25.56	2600	20240805	8.08	3570	-21.29	20240617	2600	8.08	20240805	3775	-25.56	20231211	2600	8.08	20240805	1.96	N	001790	500	448 억	1690920	N	N	337	N	N
82	20241115	160124	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	2800	10	2	0.36	854094540	309835	189.33	2770	2870	2720	3625	1955	2790	2756.53	1.94	-48152	2843	2816	2788	2761	2733	2817	2762	448	835	500	2000	5	1	89696580	2512	8.26	0.49	12	0.35	339.00	5764.00	3775	20231211	-25.83	2600	20240805	7.69	3570	-21.57	20240617	2600	7.69	20240805	3775	-25.83	20231211	2600	7.69	20240805	2.01	N	001790	500	448 억	1742655	N	N	337	N	N
83	20241115	150126	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	2810	20	2	0.72	841250095	305245	186.53	2770	2870	2720	3625	1955	2790	2755.98	1.94	-47740	2843	2816	2788	2761	2733	2817	2762	448	835	500	2000	5	1	89696580	2520	8.29	0.49	12	0.34	339.00	5764.00	3775	20231211	-25.56	2600	20240805	8.08	3570	-21.29	20240617	2600	8.08	20240805	3775	-25.56	20231211	2600	8.08	20240805	2.01	N	001790	500	448 억	1742655	N	N	111	N	N
84	20241115	140125	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	2785	-5	5	-0.18	741561700	269974	164.97	2770	2785	2720	3625	1955	2790	2746.79	1.94	-38228	2843	2816	2788	2761	2733	2817	2762	448	835	500	2000	5	1	89696580	2498	8.22	0.48	12	0.30	339.00	5764.00	3775	20231211	-26.23	2600	20240805	7.12	3570	-21.99	20240617	2600	7.12	20240805	3775	-26.23	20231211	2600	7.12	20240805	2.01	N	001790	500	448 억	1742655	N	N	111	N	N
85	20241115	130125	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	2770	-20	5	-0.72	724086515	263664	161.12	2770	2785	2720	3625	1955	2790	2746.24	1.94	-37121	2843	2816	2788	2761	2733	2817	2762	448	835	500	2000	5	1	89696580	2485	8.17	0.48	12	0.29	339.00	5764.00	3775	20231211	-26.62	2600	20240805	6.54	3570	-22.41	20240617	2600	6.54	20240805	3775	-26.62	20231211	2600	6.54	20240805	2.01	N	001790	500	448 억	1742655	N	N	111	N	N
86	20241115	120125	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	2730	-60	5	-2.15	584019495	212783	130.02	2770	2785	2720	3625	1955	2790	2744.67	1.94	-61412	2843	2816	2788	2761	2733	2817	2762	448	835	500	2000	5	1	89696580	2449	8.05	0.47	12	0.24	339.00	5764.00	3775	20231211	-27.68	2600	20240805	5.00	3570	-23.53	20240617	2600	5.00	20240805	3775	-27.68	20231211	2600	5.00	20240805	2.01	N	001790	500	448 억	1742655	N	N	111	N	N
87	20241115	110125	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	2735	-55	5	-1.97	482876450	175705	107.37	2770	2785	2720	3625	1955	2790	2748.22	1.94	-61703	2843	2816	2788	2761	2733	2817	2762	448	835	500	2000	5	1	89696580	2453	8.07	0.47	12	0.20	339.00	5764.00	3775	20231211	-27.55	2600	20240805	5.19	3570	-23.39	20240617	2600	5.19	20240805	3775	-27.55	20231211	2600	5.19	20240805	2.01	N	001790	500	448 억	1742655	N	N	111	N	N
88	20241115	100125	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	2740	-50	5	-1.79	394206890	143238	87.53	2770	2785	2730	3625	1955	2790	2752.11	1.94	-50387	2843	2816	2788	2761	2733	2817	2762	448	835	500	2000	5	1	89696580	2458	8.08	0.48	12	0.16	339.00	5764.00	3775	20231211	-27.42	2600	20240805	5.38	3570	-23.25	20240617	2600	5.38	20240805	3775	-27.42	20231211	2600	5.38	20240805	2.01	N	001790	500	448 억	1742655	N	N	111	N	N
89	20241115	090143	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	2770	-20	5	-0.72	12889160	4653	2.84	2770	2775	2770	3625	1955	2790	2770.01	1.94	-1179	2843	2816	2788	2761	2733	2817	2762	448	835	500	2000	5	1	89696580	2485	8.17	0.48	12	0.01	339.00	5764.00	3775	20231211	-26.62	2600	20240805	6.54	3570	-22.41	20240617	2600	6.54	20240805	3775	-26.62	20231211	2600	6.54	20240805	2.01	N	001790	500	448 억	1742655	N	N	111	N	N
90	20241114	160124	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	2790	0	3	0.00	439639480	157886	97.32	2790	2815	2760	3625	1955	2790	2784.54	1.98	-33267	2846	2817	2801	2772	2756	2810	2765	448	835	500	2000	5	1	89696580	2503	8.23	0.48	12	0.18	339.00	5764.00	3775	20231211	-26.09	2600	20240805	7.31	3570	-21.85	20240617	2600	7.31	20240805	3775	-26.09	20231211	2600	7.31	20240805	2.08	N	001790	500	448 억	1778237	N	N	202	N	N
91	20241114	150125	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	2790	0	3	0.00	391414955	140568	86.65	2790	2815	2760	3625	1955	2790	2784.52	1.98	-29268	2846	2817	2801	2772	2756	2810	2765	448	835	500	2000	5	1	89696580	2503	8.23	0.48	12	0.16	339.00	5764.00	3775	20231211	-26.09	2600	20240805	7.31	3570	-21.85	20240617	2600	7.31	20240805	3775	-26.09	20231211	2600	7.31	20240805	2.08	N	001790	500	448 억	1778237	N	N	202	N	N
92	20241114	140124	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	2795	5	2	0.18	344190530	123602	76.19	2790	2815	2760	3625	1955	2790	2784.67	1.98	-23524	2846	2817	2801	2772	2756	2810	2765	448	835	500	2000	5	1	89696580	2507	8.24	0.48	12	0.14	339.00	5764.00	3775	20231211	-25.96	2600	20240805	7.50	3570	-21.71	20240617	2600	7.50	20240805	3775	-25.96	20231211	2600	7.50	20240805	2.08	N	001790	500	448 억	1778237	N	N	202	N	N
93	20241114	130124	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	2785	-5	5	-0.18	332448160	119389	73.59	2790	2815	2760	3625	1955	2790	2784.58	1.98	-22040	2846	2817	2801	2772	2756	2810	2765	448	835	500	2000	5	1	89696580	2498	8.22	0.48	12	0.13	339.00	5764.00	3775	20231211	-26.23	2600	20240805	7.12	3570	-21.99	20240617	2600	7.12	20240805	3775	-26.23	20231211	2600	7.12	20240805	2.08	N	001790	500	448 억	1778237	N	N	202	N	N
94	20241114	120124	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	2780	-10	5	-0.36	313687690	112663	69.45	2790	2815	2760	3625	1955	2790	2784.30	1.98	-19678	2846	2817	2801	2772	2756	2810	2765	448	835	500	2000	5	1	89696580	2494	8.20	0.48	12	0.13	339.00	5764.00	3775	20231211	-26.36	2600	20240805	6.92	3570	-22.13	20240617	2600	6.92	20240805	3775	-26.36	20231211	2600	6.92	20240805	2.08	N	001790	500	448 억	1778237	N	N	202	N	N
95	20241114	110125	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	2800	10	2	0.36	230994110	82969	51.14	2790	2815	2760	3625	1955	2790	2784.10	1.98	-12314	2846	2817	2801	2772	2756	2810	2765	448	835	500	2000	5	1	89696580	2512	8.26	0.49	12	0.09	339.00	5764.00	3775	20231211	-25.83	2600	20240805	7.69	3570	-21.57	20240617	2600	7.69	20240805	3775	-25.83	20231211	2600	7.69	20240805	2.08	N	001790	500	448 억	1778237	N	N	202	N	N
96	20241114	100126	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	2780	-10	5	-0.36	86253755	30951	19.08	2790	2790	2780	3625	1955	2790	2786.78	1.98	-4303	2846	2817	2801	2772	2756	2810	2765	448	835	500	2000	5	1	89696580	2494	8.20	0.48	12	0.03	339.00	5764.00	3775	20231211	-26.36	2600	20240805	6.92	3570	-22.13	20240617	2600	6.92	20240805	3775	-26.36	20231211	2600	6.92	20240805	2.08	N	001790	500	448 억	1778237	N	N	202	N	N
97	20241114	090124	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	2790	0	3	0.00	0	0	0.00	0	0	0	3625	1955	2790	0.00	1.98	0	2846	2817	2801	2772	2756	2810	2765	448	835	500	2000	5	1	89696580	2503	8.23	0.48	12	0.00	339.00	5764.00	3775	20231211	-26.09	2600	20240805	7.31	3570	-21.85	20240617	2600	7.31	20240805	3775	-26.09	20231211	2600	7.31	20240805	2.08	N	001790	500	448 억	1778237	N	N	202	N	N
98	20241112	160123	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	2820	-75	5	-2.59	831621780	291738	163.40	2895	2905	2810	3760	2030	2895	2850.58	2.03	-35801	2981	2937	2911	2867	2841	2925	2855	448	865	500	2080	5	1	89696580	2529	8.32	0.49	12	0.33	339.00	5764.00	3775	20231211	-25.30	2600	20240805	8.46	3570	-21.01	20240617	2600	8.46	20240805	3775	-25.30	20231211	2600	8.46	20240805	2.11	N	001790	500	448 억	1820688	N	N	929	N	N
99	20241112	150124	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	2820	-75	5	-2.59	801713510	281132	157.46	2895	2905	2810	3760	2030	2895	2851.73	2.03	-33632	2981	2937	2911	2867	2841	2925	2855	448	865	500	2080	5	1	89696580	2529	8.32	0.49	12	0.31	339.00	5764.00	3775	20231211	-25.30	2600	20240805	8.46	3570	-21.01	20240617	2600	8.46	20240805	3775	-25.30	20231211	2600	8.46	20240805	2.11	N	001790	500	448 억	1820688	N	N	1	N	N
100	20241112	140125	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	2815	-80	5	-2.76	720899735	252451	141.39	2895	2905	2810	3760	2030	2895	2855.60	2.03	-34195	2981	2937	2911	2867	2841	2925	2855	448	865	500	2080	5	1	89696580	2525	8.30	0.49	12	0.28	339.00	5764.00	3775	20231211	-25.43	2600	20240805	8.27	3570	-21.15	20240617	2600	8.27	20240805	3775	-25.43	20231211	2600	8.27	20240805	2.11	N	001790	500	448 억	1820688	N	N	1	N	N
101	20241112	130123	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	2835	-60	5	-2.07	533457695	186207	104.29	2895	2905	2835	3760	2030	2895	2864.86	2.03	-32756	2981	2937	2911	2867	2841	2925	2855	448	865	500	2080	5	1	89696580	2543	8.36	0.49	12	0.21	339.00	5764.00	3775	20231211	-24.90	2600	20240805	9.04	3570	-20.59	20240617	2600	9.04	20240805	3775	-24.90	20231211	2600	9.04	20240805	2.11	N	001790	500	448 억	1820688	N	N	1	N	N
102	20241112	120123	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	2860	-35	5	-1.21	393629385	137060	76.76	2895	2905	2840	3760	2030	2895	2871.95	2.03	-31136	2981	2937	2911	2867	2841	2925	2855	448	865	500	2080	5	1	89696580	2565	8.44	0.50	12	0.15	339.00	5764.00	3775	20231211	-24.24	2600	20240805	10.00	3570	-19.89	20240617	2600	10.00	20240805	3775	-24.24	20231211	2600	10.00	20240805	2.11	N	001790	500	448 억	1820688	N	N	1	N	N
103	20241112	110124	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	2860	-35	5	-1.21	313407260	108981	61.04	2895	2905	2840	3760	2030	2895	2875.80	2.03	-31246	2981	2937	2911	2867	2841	2925	2855	448	865	500	2080	5	1	89696580	2565	8.44	0.50	12	0.12	339.00	5764.00	3775	20231211	-24.24	2600	20240805	10.00	3570	-19.89	20240617	2600	10.00	20240805	3775	-24.24	20231211	2600	10.00	20240805	2.11	N	001790	500	448 억	1820688	N	N	1	N	N
104	20241112	100124	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	2855	-40	5	-1.38	260123230	90372	50.62	2895	2905	2840	3760	2030	2895	2878.36	2.03	-31450	2981	2937	2911	2867	2841	2925	2855	448	865	500	2080	5	1	89696580	2561	8.42	0.50	12	0.10	339.00	5764.00	3775	20231211	-24.37	2600	20240805	9.81	3570	-20.03	20240617	2600	9.81	20240805	3775	-24.37	20231211	2600	9.81	20240805	2.11	N	001790	500	448 억	1820688	N	N	1	N	N
105	20241112	090123	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	2890	-5	5	-0.17	42305945	14614	8.18	2895	2895	2890	3760	2030	2895	2894.89	2.03	-3794	2981	2937	2911	2867	2841	2925	2855	448	865	500	2080	5	1	89696580	2592	8.53	0.50	12	0.02	339.00	5764.00	3775	20231211	-23.44	2600	20240805	11.15	3570	-19.05	20240617	2600	11.15	20240805	3775	-23.44	20231211	2600	11.15	20240805	2.11	N	001790	500	448 억	1820688	N	N	1	N	N
106	20241111	160122	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	2895	-65	5	-2.20	520522265	178342	177.06	2950	2955	2885	3845	2075	2960	2918.70	2.07	-35907	3000	2980	2965	2945	2930	2972	2937	448	885	500	2130	5	1	89696580	2597	8.54	0.50	12	0.20	339.00	5764.00	3775	20231211	-23.31	2600	20240805	11.35	3570	-18.91	20240617	2600	11.35	20240805	3775	-23.31	20231211	2600	11.35	20240805	2.12	N	001790	500	448 억	1856126	N	N	1	N	N
107	20241111	150124	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	2890	-70	5	-2.36	488709255	167348	166.15	2950	2955	2890	3845	2075	2960	2920.32	2.07	-36255	3000	2980	2965	2945	2930	2972	2937	448	885	500	2130	5	1	89696580	2592	8.53	0.50	12	0.19	339.00	5764.00	3775	20231211	-23.44	2600	20240805	11.15	3570	-19.05	20240617	2600	11.15	20240805	3775	-23.44	20231211	2600	11.15	20240805	2.12	N	001790	500	448 억	1856126	N	N	6	N	N
108	20241111	140123	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	2890	-70	5	-2.36	455879120	155998	154.88	2950	2955	2890	3845	2075	2960	2922.34	2.07	-30120	3000	2980	2965	2945	2930	2972	2937	448	885	500	2130	5	1	89696580	2592	8.53	0.50	12	0.17	339.00	5764.00	3775	20231211	-23.44	2600	20240805	11.15	3570	-19.05	20240617	2600	11.15	20240805	3775	-23.44	20231211	2600	11.15	20240805	2.12	N	001790	500	448 억	1856126	N	N	6	N	N
109	20241111	130124	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	2900	-60	5	-2.03	400766410	136957	135.97	2950	2955	2890	3845	2075	2960	2926.22	2.07	-19784	3000	2980	2965	2945	2930	2972	2937	448	885	500	2130	5	1	89696580	2601	8.55	0.50	12	0.15	339.00	5764.00	3775	20231211	-23.18	2600	20240805	11.54	3570	-18.77	20240617	2600	11.54	20240805	3775	-23.18	20231211	2600	11.54	20240805	2.12	N	001790	500	448 억	1856126	N	N	6	N	N
110	20241111	120123	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	2900	-60	5	-2.03	380459780	129935	129.00	2950	2955	2890	3845	2075	2960	2928.08	2.07	-19834	3000	2980	2965	2945	2930	2972	2937	448	885	500	2130	5	1	89696580	2601	8.55	0.50	12	0.14	339.00	5764.00	3775	20231211	-23.18	2600	20240805	11.54	3570	-18.77	20240617	2600	11.54	20240805	3775	-23.18	20231211	2600	11.54	20240805	2.12	N	001790	500	448 억	1856126	N	N	6	N	N
111	20241111	110123	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	2905	-55	5	-1.86	305221250	103943	103.20	2950	2955	2900	3845	2075	2960	2936.43	2.07	-21288	3000	2980	2965	2945	2930	2972	2937	448	885	500	2130	5	1	89696580	2606	8.57	0.50	12	0.12	339.00	5764.00	3775	20231211	-23.05	2600	20240805	11.73	3570	-18.63	20240617	2600	11.73	20240805	3775	-23.05	20231211	2600	11.73	20240805	2.12	N	001790	500	448 억	1856126	N	N	6	N	N
112	20241111	100122	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	2925	-35	5	-1.18	243059405	82594	82.00	2950	2955	2920	3845	2075	2960	2942.82	2.07	-13486	3000	2980	2965	2945	2930	2972	2937	448	885	500	2130	5	1	89696580	2624	8.63	0.51	12	0.09	339.00	5764.00	3775	20231211	-22.52	2600	20240805	12.50	3570	-18.07	20240617	2600	12.50	20240805	3775	-22.52	20231211	2600	12.50	20240805	2.12	N	001790	500	448 억	1856126	N	N	6	N	N
113	20241111	090123	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	2955	-5	5	-0.17	15519975	5261	5.22	2950	2955	2950	3845	2075	2960	2950.00	2.07	-49	3000	2980	2965	2945	2930	2972	2937	448	885	500	2130	5	1	89696580	2651	8.72	0.51	12	0.01	339.00	5764.00	3775	20231211	-21.72	2600	20240805	13.65	3570	-17.23	20240617	2600	13.65	20240805	3775	-21.72	20231211	2600	13.65	20240805	2.12	N	001790	500	448 억	1856126	N	N	6	N	N
114	20241108	160122	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	2960	20	2	0.68	297644975	100462	71.34	2985	2985	2950	3820	2060	2940	2962.76	2.09	-13224	2966	2952	2941	2927	2916	2952	2927	448	880	500	2110	5	1	89696580	2655	8.73	0.51	12	0.11	339.00	5764.00	3775	20231211	-21.59	2600	20240805	13.85	3570	-17.09	20240617	2600	13.85	20240805	3775	-21.59	20231211	2600	13.85	20240805	2.10	N	001790	500	448 억	1870387	N	N	6	N	N
115	20241108	150123	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	2960	20	2	0.68	286820650	96801	68.74	2985	2985	2950	3820	2060	2940	2962.99	2.09	-13090	2966	2952	2941	2927	2916	2952	2927	448	880	500	2110	5	1	89696580	2655	8.73	0.51	12	0.11	339.00	5764.00	3775	20231211	-21.59	2600	20240805	13.85	3570	-17.09	20240617	2600	13.85	20240805	3775	-21.59	20231211	2600	13.85	20240805	2.10	N	001790	500	448 억	1870387	N	N	232	N	N
116	20241108	140124	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	2955	15	2	0.51	259400445	87516	62.15	2985	2985	2950	3820	2060	2940	2964.03	2.09	-10432	2966	2952	2941	2927	2916	2952	2927	448	880	500	2110	5	1	89696580	2651	8.72	0.51	12	0.10	339.00	5764.00	3775	20231211	-21.72	2600	20240805	13.65	3570	-17.23	20240617	2600	13.65	20240805	3775	-21.72	20231211	2600	13.65	20240805	2.10	N	001790	500	448 억	1870387	N	N	232	N	N
117	20241108	130123	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	2960	20	2	0.68	237798685	80208	56.96	2985	2985	2950	3820	2060	2940	2964.78	2.09	-9340	2966	2952	2941	2927	2916	2952	2927	448	880	500	2110	5	1	89696580	2655	8.73	0.51	12	0.09	339.00	5764.00	3775	20231211	-21.59	2600	20240805	13.85	3570	-17.09	20240617	2600	13.85	20240805	3775	-21.59	20231211	2600	13.85	20240805	2.10	N	001790	500	448 억	1870387	N	N	232	N	N
118	20241108	120123	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	2955	15	2	0.51	207540130	69981	49.69	2985	2985	2950	3820	2060	2940	2965.66	2.09	-8491	2966	2952	2941	2927	2916	2952	2927	448	880	500	2110	5	1	89696580	2651	8.72	0.51	12	0.08	339.00	5764.00	3775	20231211	-21.72	2600	20240805	13.65	3570	-17.23	20240617	2600	13.65	20240805	3775	-21.72	20231211	2600	13.65	20240805	2.10	N	001790	500	448 억	1870387	N	N	232	N	N
119	20241108	110124	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	2960	20	2	0.68	169065200	56961	40.45	2985	2985	2955	3820	2060	2940	2968.09	2.09	-5043	2966	2952	2941	2927	2916	2952	2927	448	880	500	2110	5	1	89696580	2655	8.73	0.51	12	0.06	339.00	5764.00	3775	20231211	-21.59	2600	20240805	13.85	3570	-17.09	20240617	2600	13.85	20240805	3775	-21.59	20231211	2600	13.85	20240805	2.10	N	001790	500	448 억	1870387	N	N	232	N	N
120	20241108	100123	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	2965	25	2	0.85	118433910	39843	28.29	2985	2985	2955	3820	2060	2940	2972.51	2.09	-3610	2966	2952	2941	2927	2916	2952	2927	448	880	500	2110	5	1	89696580	2660	8.75	0.51	12	0.04	339.00	5764.00	3775	20231211	-21.46	2600	20240805	14.04	3570	-16.95	20240617	2600	14.04	20240805	3775	-21.46	20231211	2600	14.04	20240805	2.10	N	001790	500	448 억	1870387	N	N	232	N	N
121	20241108	090123	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	2970	30	2	1.02	37088280	12427	8.82	2985	2985	2960	3820	2060	2940	2984.49	2.09	-2563	2966	2952	2941	2927	2916	2952	2927	448	880	500	2110	5	1	89696580	2664	8.76	0.52	12	0.01	339.00	5764.00	3775	20231211	-21.32	2600	20240805	14.23	3570	-16.81	20240617	2600	14.23	20240805	3775	-21.32	20231211	2600	14.23	20240805	2.10	N	001790	500	448 억	1870387	N	N	232	N	N
122	20241107	160123	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	2940	15	2	0.51	413986625	140756	74.00	2940	2955	2930	3800	2050	2925	2941.17	2.08	6790	2981	2952	2936	2907	2891	2945	2900	448	875	500	2100	5	1	89696580	2637	8.67	0.51	12	0.16	339.00	5764.00	3775	20231211	-22.12	2600	20240805	13.08	3570	-17.65	20240617	2600	13.08	20240805	3775	-22.12	20231211	2600	13.08	20240805	2.08	N	001790	500	448 억	1864163	N	N	232	N	N
123	20241107	150122	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	2940	15	2	0.51	390829030	132888	69.86	2940	2955	2930	3800	2050	2925	2941.04	2.08	8465	2981	2952	2936	2907	2891	2945	2900	448	875	500	2100	5	1	89696580	2637	8.67	0.51	12	0.15	339.00	5764.00	3775	20231211	-22.12	2600	20240805	13.08	3570	-17.65	20240617	2600	13.08	20240805	3775	-22.12	20231211	2600	13.08	20240805	2.08	N	001790	500	448 억	1864163	N	N	27	N	N
124	20241107	140124	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	2945	20	2	0.68	268463470	91380	48.04	2940	2955	2930	3800	2050	2925	2937.88	2.08	5234	2981	2952	2936	2907	2891	2945	2900	448	875	500	2100	5	1	89696580	2642	8.69	0.51	12	0.10	339.00	5764.00	3775	20231211	-21.99	2600	20240805	13.27	3570	-17.51	20240617	2600	13.27	20240805	3775	-21.99	20231211	2600	13.27	20240805	2.08	N	001790	500	448 억	1864163	N	N	27	N	N
125	20241107	130124	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	2945	20	2	0.68	259413630	88304	46.42	2940	2955	2930	3800	2050	2925	2937.73	2.08	4746	2981	2952	2936	2907	2891	2945	2900	448	875	500	2100	5	1	89696580	2642	8.69	0.51	12	0.10	339.00	5764.00	3775	20231211	-21.99	2600	20240805	13.27	3570	-17.51	20240617	2600	13.27	20240805	3775	-21.99	20231211	2600	13.27	20240805	2.08	N	001790	500	448 억	1864163	N	N	27	N	N
126	20241107	120123	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	2945	20	2	0.68	213296535	72618	38.18	2940	2955	2930	3800	2050	2925	2937.24	2.08	2224	2981	2952	2936	2907	2891	2945	2900	448	875	500	2100	5	1	89696580	2642	8.69	0.51	12	0.08	339.00	5764.00	3775	20231211	-21.99	2600	20240805	13.27	3570	-17.51	20240617	2600	13.27	20240805	3775	-21.99	20231211	2600	13.27	20240805	2.08	N	001790	500	448 억	1864163	N	N	27	N	N
127	20241107	110123	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	2940	15	2	0.51	184651090	62873	33.05	2940	2955	2930	3800	2050	2925	2936.89	2.08	1878	2981	2952	2936	2907	2891	2945	2900	448	875	500	2100	5	1	89696580	2637	8.67	0.51	12	0.07	339.00	5764.00	3775	20231211	-22.12	2600	20240805	13.08	3570	-17.65	20240617	2600	13.08	20240805	3775	-22.12	20231211	2600	13.08	20240805	2.08	N	001790	500	448 억	1864163	N	N	27	N	N
128	20241107	100123	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	2935	10	2	0.34	85634410	29131	15.32	2940	2955	2935	3800	2050	2925	2939.63	2.08	1745	2981	2952	2936	2907	2891	2945	2900	448	875	500	2100	5	1	89696580	2633	8.66	0.51	12	0.03	339.00	5764.00	3775	20231211	-22.25	2600	20240805	12.88	3570	-17.79	20240617	2600	12.88	20240805	3775	-22.25	20231211	2600	12.88	20240805	2.08	N	001790	500	448 억	1864163	N	N	27	N	N
129	20241107	090122	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	2945	20	2	0.68	7333370	2494	1.31	2940	2945	2940	3800	2050	2925	2940.40	2.08	610	2981	2952	2936	2907	2891	2945	2900	448	875	500	2100	5	1	89696580	2642	8.69	0.51	12	0.00	339.00	5764.00	3775	20231211	-21.99	2600	20240805	13.27	3570	-17.51	20240617	2600	13.27	20240805	3775	-21.99	20231211	2600	13.27	20240805	2.08	N	001790	500	448 억	1864163	N	N	27	N	N
130	20241106	160123	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	2925	-10	5	-0.34	558943020	189995	125.96	2950	2965	2920	3815	2055	2935	2941.89	2.07	5773	2968	2951	2923	2906	2878	2960	2915	448	880	500	2110	5	1	89696580	2624	8.63	0.51	12	0.21	339.00	5764.00	3775	20231211	-22.52	2600	20240805	12.50	3570	-18.07	20240617	2600	12.50	20240805	3775	-22.52	20231211	2600	12.50	20240805	2.10	N	001790	500	448 억	1859609	N	N	27	N	N
131	20241106	150124	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	2930	-5	5	-0.17	506804875	172176	114.15	2950	2965	2920	3815	2055	2935	2943.53	2.07	5934	2968	2951	2923	2906	2878	2960	2915	448	880	500	2110	5	1	89696580	2628	8.64	0.51	12	0.19	339.00	5764.00	3775	20231211	-22.38	2600	20240805	12.69	3570	-17.93	20240617	2600	12.69	20240805	3775	-22.38	20231211	2600	12.69	20240805	2.10	N	001790	500	448 억	1859609	N	N	257	N	N
132	20241106	140125	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	2920	-15	5	-0.51	457751125	155441	103.05	2950	2965	2920	3815	2055	2935	2944.85	2.07	3889	2968	2951	2923	2906	2878	2960	2915	448	880	500	2110	5	1	89696580	2619	8.61	0.51	12	0.17	339.00	5764.00	3775	20231211	-22.65	2600	20240805	12.31	3570	-18.21	20240617	2600	12.31	20240805	3775	-22.65	20231211	2600	12.31	20240805	2.10	N	001790	500	448 억	1859609	N	N	257	N	N
133	20241106	130125	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	2945	10	2	0.34	326112965	110539	73.28	2950	2965	2930	3815	2055	2935	2950.21	2.07	857	2968	2951	2923	2906	2878	2960	2915	448	880	500	2110	5	1	89696580	2642	8.69	0.51	12	0.12	339.00	5764.00	3775	20231211	-21.99	2600	20240805	13.27	3570	-17.51	20240617	2600	13.27	20240805	3775	-21.99	20231211	2600	13.27	20240805	2.10	N	001790	500	448 억	1859609	N	N	257	N	N
134	20241106	120123	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	2955	20	2	0.68	261460795	88588	58.73	2950	2965	2930	3815	2055	2935	2951.42	2.07	6889	2968	2951	2923	2906	2878	2960	2915	448	880	500	2110	5	1	89696580	2651	8.72	0.51	12	0.10	339.00	5764.00	3775	20231211	-21.72	2600	20240805	13.65	3570	-17.23	20240617	2600	13.65	20240805	3775	-21.72	20231211	2600	13.65	20240805	2.10	N	001790	500	448 억	1859609	N	N	257	N	N
135	20241106	110124	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	2955	20	2	0.68	227856940	77231	51.20	2950	2965	2930	3815	2055	2935	2950.33	2.07	7062	2968	2951	2923	2906	2878	2960	2915	448	880	500	2110	5	1	89696580	2651	8.72	0.51	12	0.09	339.00	5764.00	3775	20231211	-21.72	2600	20240805	13.65	3570	-17.23	20240617	2600	13.65	20240805	3775	-21.72	20231211	2600	13.65	20240805	2.10	N	001790	500	448 억	1859609	N	N	257	N	N
136	20241106	100124	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	2960	25	2	0.85	141406890	47968	31.80	2950	2965	2930	3815	2055	2935	2947.94	2.07	5195	2968	2951	2923	2906	2878	2960	2915	448	880	500	2110	5	1	89696580	2655	8.73	0.51	12	0.05	339.00	5764.00	3775	20231211	-21.59	2600	20240805	13.85	3570	-17.09	20240617	2600	13.85	20240805	3775	-21.59	20231211	2600	13.85	20240805	2.10	N	001790	500	448 억	1859609	N	N	257	N	N
137	20241106	090123	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	2935	0	3	0.00	22994535	7814	5.18	2950	2950	2935	3815	2055	2935	2942.74	2.07	-5138	2968	2951	2923	2906	2878	2960	2915	448	880	500	2110	5	1	89696580	2633	8.66	0.51	12	0.01	339.00	5764.00	3775	20231211	-22.25	2600	20240805	12.88	3570	-17.79	20240617	2600	12.88	20240805	3775	-22.25	20231211	2600	12.88	20240805	2.10	N	001790	500	448 억	1859609	N	N	257	N	N
138	20241105	160123	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	2935	45	2	1.56	440276280	150653	151.85	2895	2940	2895	3755	2025	2890	2922.45	2.05	25354	2920	2905	2885	2870	2850	2912	2877	448	865	500	2080	5	1	89696580	2633	8.66	0.51	12	0.17	339.00	5764.00	3775	20231211	-22.25	2600	20240805	12.88	3570	-17.79	20240617	2600	12.88	20240805	3775	-22.25	20231211	2600	12.88	20240805	2.08	N	001790	500	448 억	1836610	N	N	257	N	N
139	20241105	150124	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	2930	40	2	1.38	437210365	149608	150.79	2895	2940	2895	3755	2025	2890	2922.37	2.05	25073	2920	2905	2885	2870	2850	2912	2877	448	865	500	2080	5	1	89696580	2628	8.64	0.51	12	0.17	339.00	5764.00	3775	20231211	-22.38	2600	20240805	12.69	3570	-17.93	20240617	2600	12.69	20240805	3775	-22.38	20231211	2600	12.69	20240805	2.08	N	001790	500	448 억	1836610	N	N	77	N	N
140	20241105	140122	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	2935	45	2	1.56	412025115	141014	142.13	2895	2940	2895	3755	2025	2890	2921.87	2.05	21020	2920	2905	2885	2870	2850	2912	2877	448	865	500	2080	5	1	89696580	2633	8.66	0.51	12	0.16	339.00	5764.00	3775	20231211	-22.25	2600	20240805	12.88	3570	-17.79	20240617	2600	12.88	20240805	3775	-22.25	20231211	2600	12.88	20240805	2.08	N	001790	500	448 억	1836610	N	N	77	N	N
141	20241105	130122	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	2935	45	2	1.56	277032770	95003	95.76	2895	2940	2895	3755	2025	2890	2916.04	2.05	15406	2920	2905	2885	2870	2850	2912	2877	448	865	500	2080	5	1	89696580	2633	8.66	0.51	12	0.11	339.00	5764.00	3775	20231211	-22.25	2600	20240805	12.88	3570	-17.79	20240617	2600	12.88	20240805	3775	-22.25	20231211	2600	12.88	20240805	2.08	N	001790	500	448 억	1836610	N	N	77	N	N
142	20241105	120122	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	2925	35	2	1.21	221735090	76131	76.73	2895	2925	2895	3755	2025	2890	2912.55	2.05	11656	2920	2905	2885	2870	2850	2912	2877	448	865	500	2080	5	1	89696580	2624	8.63	0.51	12	0.08	339.00	5764.00	3775	20231211	-22.52	2600	20240805	12.50	3570	-18.07	20240617	2600	12.50	20240805	3775	-22.52	20231211	2600	12.50	20240805	2.08	N	001790	500	448 억	1836610	N	N	77	N	N
143	20241105	110121	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	2920	30	2	1.04	163572825	56225	56.67	2895	2925	2895	3755	2025	2890	2909.25	2.05	9990	2920	2905	2885	2870	2850	2912	2877	448	865	500	2080	5	1	89696580	2619	8.61	0.51	12	0.06	339.00	5764.00	3775	20231211	-22.65	2600	20240805	12.31	3570	-18.21	20240617	2600	12.31	20240805	3775	-22.65	20231211	2600	12.31	20240805	2.08	N	001790	500	448 억	1836610	N	N	77	N	N
144	20241105	100122	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	2905	15	2	0.52	91772175	31524	31.77	2895	2925	2895	3755	2025	2890	2911.18	2.05	4545	2920	2905	2885	2870	2850	2912	2877	448	865	500	2080	5	1	89696580	2606	8.57	0.50	12	0.04	339.00	5764.00	3775	20231211	-23.05	2600	20240805	11.73	3570	-18.63	20240617	2600	11.73	20240805	3775	-23.05	20231211	2600	11.73	20240805	2.08	N	001790	500	448 억	1836610	N	N	77	N	N
145	20241105	090121	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	2910	20	2	0.69	3208250	1107	1.12	2895	2910	2895	3755	2025	2890	2898.15	2.05	-21	2920	2905	2885	2870	2850	2912	2877	448	865	500	2080	5	1	89696580	2610	8.58	0.50	12	0.00	339.00	5764.00	3775	20231211	-22.91	2600	20240805	11.92	3570	-18.49	20240617	2600	11.92	20240805	3775	-22.91	20231211	2600	11.92	20240805	2.08	N	001790	500	448 억	1836610	N	N	77	N	N
146	20241104	160122	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	2890	25	2	0.87	286040330	99052	109.64	2875	2900	2865	3720	2010	2865	2887.81	2.06	-9486	2908	2886	2873	2851	2838	2880	2845	448	855	500	2060	5	1	89696580	2592	8.53	0.50	12	0.11	339.00	5764.00	3775	20231211	-23.44	2600	20240805	11.15	3570	-19.05	20240617	2600	11.15	20240805	3775	-23.44	20231211	2600	11.15	20240805	2.09	N	001790	500	448 억	1847938	N	N	77	N	N
147	20241104	150122	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	2895	30	2	1.05	276106660	95618	105.83	2875	2900	2865	3720	2010	2865	2887.63	2.06	-8877	2908	2886	2873	2851	2838	2880	2845	448	855	500	2060	5	1	89696580	2597	8.54	0.50	12	0.11	339.00	5764.00	3775	20231211	-23.31	2600	20240805	11.35	3570	-18.91	20240617	2600	11.35	20240805	3775	-23.31	20231211	2600	11.35	20240805	2.09	N	001790	500	448 억	1847938	N	N	230	N	N
148	20241104	140122	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	2895	30	2	1.05	229246345	79439	87.93	2875	2900	2865	3720	2010	2865	2885.85	2.06	-11111	2908	2886	2873	2851	2838	2880	2845	448	855	500	2060	5	1	89696580	2597	8.54	0.50	12	0.09	339.00	5764.00	3775	20231211	-23.31	2600	20240805	11.35	3570	-18.91	20240617	2600	11.35	20240805	3775	-23.31	20231211	2600	11.35	20240805	2.09	N	001790	500	448 억	1847938	N	N	230	N	N
149	20241104	130117	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	2890	25	2	0.87	197319055	68409	75.72	2875	2895	2865	3720	2010	2865	2884.44	2.06	-11098	2908	2886	2873	2851	2838	2880	2845	448	855	500	2060	5	1	89696580	2592	8.53	0.50	12	0.08	339.00	5764.00	3775	20231211	-23.44	2600	20240805	11.15	3570	-19.05	20240617	2600	11.15	20240805	3775	-23.44	20231211	2600	11.15	20240805	2.09	N	001790	500	448 억	1847938	N	N	230	N	N
150	20241104	120121	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	2890	25	2	0.87	149926350	52000	57.56	2875	2895	2865	3720	2010	2865	2883.24	2.06	-12246	2908	2886	2873	2851	2838	2880	2845	448	855	500	2060	5	1	89696580	2592	8.53	0.50	12	0.06	339.00	5764.00	3775	20231211	-23.44	2600	20240805	11.15	3570	-19.05	20240617	2600	11.15	20240805	3775	-23.44	20231211	2600	11.15	20240805	2.09	N	001790	500	448 억	1847938	N	N	230	N	N
151	20241104	110121	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	2890	25	2	0.87	130046105	45121	49.94	2875	2895	2865	3720	2010	2865	2882.21	2.06	-14097	2908	2886	2873	2851	2838	2880	2845	448	855	500	2060	5	1	89696580	2592	8.53	0.50	12	0.05	339.00	5764.00	3775	20231211	-23.44	2600	20240805	11.15	3570	-19.05	20240617	2600	11.15	20240805	3775	-23.44	20231211	2600	11.15	20240805	2.09	N	001790	500	448 억	1847938	N	N	230	N	N
152	20241104	100121	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	2885	20	2	0.70	101892275	35340	39.12	2875	2895	2870	3720	2010	2865	2883.26	2.06	-14343	2908	2886	2873	2851	2838	2880	2845	448	855	500	2060	5	1	89696580	2588	8.51	0.50	12	0.04	339.00	5764.00	3775	20231211	-23.58	2600	20240805	10.96	3570	-19.19	20240617	2600	10.96	20240805	3775	-23.58	20231211	2600	10.96	20240805	2.09	N	001790	500	448 억	1847938	N	N	230	N	N
153	20241104	090121	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	2875	10	2	0.35	1165990	406	0.45	2875	2875	2875	3720	2010	2865	2875.00	2.06	-1	2908	2886	2873	2851	2838	2880	2845	448	855	500	2060	5	1	89696580	2579	8.48	0.50	12	0.00	339.00	5764.00	3775	20231211	-23.84	2600	20240805	10.58	3570	-19.47	20240617	2600	10.58	20240805	3775	-23.84	20231211	2600	10.58	20240805	2.09	N	001790	500	448 억	1847938	N	N	230	N	N
154	20241101	160119	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	2865	-35	5	-1.21	256341115	89377	103.53	2875	2895	2860	3770	2030	2900	2868.11	2.06	-1988	2916	2907	2891	2882	2866	2912	2887	448	870	500	2080	5	1	89696580	2570	8.45	0.50	12	0.10	339.00	5764.00	3775	20231211	-24.11	2600	20240805	10.19	3570	-19.75	20240617	2600	10.19	20240805	3775	-24.11	20231211	2600	10.19	20240805	2.09	N	001790	500	448 억	1850306	N	N	230	N	N
155	20241101	150121	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	2870	-30	5	-1.03	219709635	76598	88.73	2875	2895	2860	3770	2030	2900	2868.35	2.06	1244	2916	2907	2891	2882	2866	2912	2887	448	870	500	2080	5	1	89696580	2574	8.47	0.50	12	0.09	339.00	5764.00	3775	20231211	-23.97	2600	20240805	10.38	3570	-19.61	20240617	2600	10.38	20240805	3775	-23.97	20231211	2600	10.38	20240805	2.09	N	001790	500	448 억	1850306	N	N	330	N	N
156	20241101	140126	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	2875	-25	5	-0.86	210098460	73246	84.84	2875	2895	2860	3770	2030	2900	2868.39	2.06	452	2916	2907	2891	2882	2866	2912	2887	448	870	500	2080	5	1	89696580	2579	8.48	0.50	12	0.08	339.00	5764.00	3775	20231211	-23.84	2600	20240805	10.58	3570	-19.47	20240617	2600	10.58	20240805	3775	-23.84	20231211	2600	10.58	20240805	2.09	N	001790	500	448 억	1850306	N	N	330	N	N
157	20241101	130124	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	2875	-25	5	-0.86	202605495	70638	81.82	2875	2895	2860	3770	2030	2900	2868.22	2.06	1490	2916	2907	2891	2882	2866	2912	2887	448	870	500	2080	5	1	89696580	2579	8.48	0.50	12	0.08	339.00	5764.00	3775	20231211	-23.84	2600	20240805	10.58	3570	-19.47	20240617	2600	10.58	20240805	3775	-23.84	20231211	2600	10.58	20240805	2.09	N	001790	500	448 억	1850306	N	N	330	N	N
158	20241101	120124	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	2875	-25	5	-0.86	170590360	59465	68.88	2875	2895	2860	3770	2030	2900	2868.75	2.06	1296	2916	2907	2891	2882	2866	2912	2887	448	870	500	2080	5	1	89696580	2579	8.48	0.50	12	0.07	339.00	5764.00	3775	20231211	-23.84	2600	20240805	10.58	3570	-19.47	20240617	2600	10.58	20240805	3775	-23.84	20231211	2600	10.58	20240805	2.09	N	001790	500	448 억	1850306	N	N	330	N	N
159	20241101	110123	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	2875	-25	5	-0.86	141486310	49310	57.12	2875	2895	2860	3770	2030	2900	2869.32	2.06	1218	2916	2907	2891	2882	2866	2912	2887	448	870	500	2080	5	1	89696580	2579	8.48	0.50	12	0.05	339.00	5764.00	3775	20231211	-23.84	2600	20240805	10.58	3570	-19.47	20240617	2600	10.58	20240805	3775	-23.84	20231211	2600	10.58	20240805	2.09	N	001790	500	448 억	1850306	N	N	330	N	N
160	20241101	100124	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	2870	-30	5	-1.03	54750195	19058	22.08	2875	2895	2865	3770	2030	2900	2872.82	2.06	1415	2916	2907	2891	2882	2866	2912	2887	448	870	500	2080	5	1	89696580	2574	8.47	0.50	12	0.02	339.00	5764.00	3775	20231211	-23.97	2600	20240805	10.38	3570	-19.61	20240617	2600	10.38	20240805	3775	-23.97	20231211	2600	10.38	20240805	2.09	N	001790	500	448 억	1850306	N	N	330	N	N
161	20241101	090124	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	2875	-25	5	-0.86	9113750	3170	3.67	2875	2875	2875	3770	2030	2900	2875.00	2.06	103	2916	2907	2891	2882	2866	2912	2887	448	870	500	2080	5	1	89696580	2579	8.48	0.50	12	0.00	339.00	5764.00	3775	20231211	-23.84	2600	20240805	10.58	3570	-19.47	20240617	2600	10.58	20240805	3775	-23.84	20231211	2600	10.58	20240805	2.09	N	001790	500	448 억	1850306	N	N	330	N	N

67 KiB Raw Blame History

67 KiB

Raw Blame History