KissMeData/036580/price/prices-20231201.csv at b614a2da3be19ade4e73d5a1f9402bbaca2da7cf

Files

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

67 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20231229	160456	57	100.00	KOSPI	음식료품	N	N	N	N	N	3250	-10	5	-0.31	155017065	48295	67.07	3230	3255	3185	4235	2285	3260	3209.79	0.91	-1937	-3801	3346	3302	3266	3222	3186	3285	3205	184	975	500	2280	5	1	36727943	1194	-3.64	0.43	12	0.13	-892.00	7485.00	4955	20230609	-34.41	2755	20231031	17.97	4955	-34.41	20230609	2755	17.97	20231031	4955	-34.41	20230609	2755	17.97	20231031	1.45	N	036580	500	183 억	333530	N	N	8	N	N
3	20231229	150453	57	100.00	KOSPI	음식료품	N	N	N	N	N	3250	-10	5	-0.31	155017065	48295	67.07	3230	3255	3185	4235	2285	3260	3209.79	0.91	-1937	-3801	3346	3302	3266	3222	3186	3285	3205	184	975	500	2280	5	1	36727943	1194	-3.64	0.43	12	0.13	-892.00	7485.00	4955	20230609	-34.41	2755	20231031	17.97	4955	-34.41	20230609	2755	17.97	20231031	4955	-34.41	20230609	2755	17.97	20231031	1.45	N	036580	500	183 억	333530	N	N	8	N	N
4	20231229	140453	57	100.00	KOSPI	음식료품	N	N	N	N	N	3250	-10	5	-0.31	155017065	48295	67.07	3230	3255	3185	4235	2285	3260	3209.79	0.91	-1937	-3801	3346	3302	3266	3222	3186	3285	3205	184	975	500	2280	5	1	36727943	1194	-3.64	0.43	12	0.13	-892.00	7485.00	4955	20230609	-34.41	2755	20231031	17.97	4955	-34.41	20230609	2755	17.97	20231031	4955	-34.41	20230609	2755	17.97	20231031	1.45	N	036580	500	183 억	333530	N	N	8	N	N
5	20231229	130453	57	100.00	KOSPI	음식료품	N	N	N	N	N	3250	-10	5	-0.31	155017065	48295	67.07	3230	3255	3185	4235	2285	3260	3209.79	0.91	-1937	-3801	3346	3302	3266	3222	3186	3285	3205	184	975	500	2280	5	1	36727943	1194	-3.64	0.43	12	0.13	-892.00	7485.00	4955	20230609	-34.41	2755	20231031	17.97	4955	-34.41	20230609	2755	17.97	20231031	4955	-34.41	20230609	2755	17.97	20231031	1.45	N	036580	500	183 억	333530	N	N	8	N	N
6	20231229	120453	57	100.00	KOSPI	음식료품	N	N	N	N	N	3250	-10	5	-0.31	155017065	48295	67.07	3230	3255	3185	4235	2285	3260	3209.79	0.91	-1937	-3801	3346	3302	3266	3222	3186	3285	3205	184	975	500	2280	5	1	36727943	1194	-3.64	0.43	12	0.13	-892.00	7485.00	4955	20230609	-34.41	2755	20231031	17.97	4955	-34.41	20230609	2755	17.97	20231031	4955	-34.41	20230609	2755	17.97	20231031	1.45	N	036580	500	183 억	333530	N	N	8	N	N
7	20231229	110436	57	100.00	KOSPI	음식료품	N	N	N	N	N	3250	-10	5	-0.31	155017065	48295	67.07	3230	3255	3185	4235	2285	3260	3209.79	0.91	-1937	-3801	3346	3302	3266	3222	3186	3285	3205	184	975	500	2280	5	1	36727943	1194	-3.64	0.43	12	0.13	-892.00	7485.00	4955	20230609	-34.41	2755	20231031	17.97	4955	-34.41	20230609	2755	17.97	20231031	4955	-34.41	20230609	2755	17.97	20231031	1.45	N	036580	500	183 억	333530	N	N	8	N	N
8	20231229	100439	57	100.00	KOSPI	음식료품	N	N	N	N	N	3250	-10	5	-0.31	155017065	48295	67.07	3230	3255	3185	4235	2285	3260	3209.79	0.91	-1937	-3801	3346	3302	3266	3222	3186	3285	3205	184	975	500	2280	5	1	36727943	1194	-3.64	0.43	12	0.13	-892.00	7485.00	4955	20230609	-34.41	2755	20231031	17.97	4955	-34.41	20230609	2755	17.97	20231031	4955	-34.41	20230609	2755	17.97	20231031	1.45	N	036580	500	183 억	333530	N	N	8	N	N
9	20231229	090439	57	100.00	KOSPI	음식료품	N	N	N	N	N	3250	-10	5	-0.31	155017065	48295	67.07	3230	3255	3185	4235	2285	3260	3209.79	0.91	-1937	-3801	3346	3302	3266	3222	3186	3285	3205	184	975	500	2280	5	1	36727943	1194	-3.64	0.43	12	0.13	-892.00	7485.00	4955	20230609	-34.41	2755	20231031	17.97	4955	-34.41	20230609	2755	17.97	20231031	4955	-34.41	20230609	2755	17.97	20231031	1.45	N	036580	500	183 억	333530	N	N	8	N	N
10	20231228	160434	57	100.00	KOSPI	음식료품	N	N	N	N	N	3250	-10	5	-0.31	155004060	48291	67.06	3230	3255	3185	4235	2285	3260	3209.79	0.91	0	-3801	3346	3302	3266	3222	3186	3285	3205	184	975	500	2280	5	1	36727943	1194	-3.64	0.43	12	0.13	-892.00	7485.00	4955	20230609	-34.41	2755	20231031	17.97	4955	-34.41	20230609	2755	17.97	20231031	4955	-34.41	20230609	2755	17.97	20231031	1.45	N	036580	500	183 억	335467	N	N	8	N	N
11	20231228	150439	57	100.00	KOSPI	음식료품	N	N	N	N	N	3200	-60	5	-1.84	139238190	43409	60.28	3230	3255	3185	4235	2285	3260	3207.59	0.91	0	-3055	3346	3302	3266	3222	3186	3285	3205	184	975	500	2280	5	1	36727943	1175	-3.59	0.43	12	0.12	-892.00	7485.00	4955	20230609	-35.42	2755	20231031	16.15	4955	-35.42	20230609	2755	16.15	20231031	4955	-35.42	20230609	2755	16.15	20231031	1.45	N	036580	500	183 억	335467	N	N	5	N	N
12	20231228	140434	57	100.00	KOSPI	음식료품	N	N	N	N	N	3190	-70	5	-2.15	105235770	32787	45.53	3230	3255	3185	4235	2285	3260	3209.68	0.91	0	-464	3346	3302	3266	3222	3186	3285	3205	184	975	500	2280	5	1	36727943	1172	-3.58	0.43	12	0.09	-892.00	7485.00	4955	20230609	-35.62	2755	20231031	15.79	4955	-35.62	20230609	2755	15.79	20231031	4955	-35.62	20230609	2755	15.79	20231031	1.45	N	036580	500	183 억	335467	N	N	5	N	N
13	20231228	130435	57	100.00	KOSPI	음식료품	N	N	N	N	N	3195	-65	5	-1.99	91013225	28332	39.35	3230	3255	3185	4235	2285	3260	3212.38	0.91	0	-288	3346	3302	3266	3222	3186	3285	3205	184	975	500	2280	5	1	36727943	1173	-3.58	0.43	12	0.08	-892.00	7485.00	4955	20230609	-35.52	2755	20231031	15.97	4955	-35.52	20230609	2755	15.97	20231031	4955	-35.52	20230609	2755	15.97	20231031	1.45	N	036580	500	183 억	335467	N	N	5	N	N
14	20231228	120437	57	100.00	KOSPI	음식료품	N	N	N	N	N	3210	-50	5	-1.53	52890265	16413	22.79	3230	3255	3205	4235	2285	3260	3222.46	0.91	0	-1218	3346	3302	3266	3222	3186	3285	3205	184	975	500	2280	5	1	36727943	1179	-3.60	0.43	12	0.04	-892.00	7485.00	4955	20230609	-35.22	2755	20231031	16.52	4955	-35.22	20230609	2755	16.52	20231031	4955	-35.22	20230609	2755	16.52	20231031	1.45	N	036580	500	183 억	335467	N	N	5	N	N
15	20231228	110436	57	100.00	KOSPI	음식료품	N	N	N	N	N	3210	-50	5	-1.53	49333245	15306	21.26	3230	3255	3205	4235	2285	3260	3223.13	0.91	0	-925	3346	3302	3266	3222	3186	3285	3205	184	975	500	2280	5	1	36727943	1179	-3.60	0.43	12	0.04	-892.00	7485.00	4955	20230609	-35.22	2755	20231031	16.52	4955	-35.22	20230609	2755	16.52	20231031	4955	-35.22	20230609	2755	16.52	20231031	1.45	N	036580	500	183 억	335467	N	N	5	N	N
16	20231228	100434	57	100.00	KOSPI	음식료품	N	N	N	N	N	3230	-30	5	-0.92	8440055	2608	3.62	3230	3255	3225	4235	2285	3260	3236.22	0.91	0	-701	3346	3302	3266	3222	3186	3285	3205	184	975	500	2280	5	1	36727943	1186	-3.62	0.43	12	0.01	-892.00	7485.00	4955	20230609	-34.81	2755	20231031	17.24	4955	-34.81	20230609	2755	17.24	20231031	4955	-34.81	20230609	2755	17.24	20231031	1.45	N	036580	500	183 억	335467	N	N	5	N	N
17	20231228	090434	57	100.00	KOSPI	음식료품	N	N	N	N	N	3225	-35	5	-1.07	2024710	627	0.87	3230	3230	3225	4235	2285	3260	3229.20	0.91	0	428	3346	3302	3266	3222	3186	3285	3205	184	975	500	2280	5	1	36727943	1184	-3.62	0.43	12	0.00	-892.00	7485.00	4955	20230609	-34.91	2755	20231031	17.06	4955	-34.91	20230609	2755	17.06	20231031	4955	-34.91	20230609	2755	17.06	20231031	1.45	N	036580	500	183 억	335467	N	N	5	N	N
18	20231227	160432	57	100.00	KOSPI	음식료품	N	N	N	N	N	3260	-80	5	-2.40	234962325	72006	69.19	3290	3310	3230	4340	2340	3340	3263.09	0.94	0	-11478	3390	3365	3320	3295	3250	3377	3307	184	1000	500	2330	5	1	36727943	1197	-3.65	0.44	12	0.20	-892.00	7485.00	4955	20230609	-34.21	2755	20231031	18.33	4955	-34.21	20230609	2755	18.33	20231031	4955	-34.21	20230609	2755	18.33	20231031	1.32	N	036580	500	183 억	346968	N	N	5	N	N
19	20231227	150438	57	100.00	KOSPI	음식료품	N	N	N	N	N	3240	-100	5	-2.99	218841810	67045	64.42	3290	3310	3230	4340	2340	3340	3264.10	0.94	0	-10422	3390	3365	3320	3295	3250	3377	3307	184	1000	500	2330	5	1	36727943	1190	-3.63	0.43	12	0.18	-892.00	7485.00	4955	20230609	-34.61	2755	20231031	17.60	4955	-34.61	20230609	2755	17.60	20231031	4955	-34.61	20230609	2755	17.60	20231031	1.32	N	036580	500	183 억	346968	N	N	0	N	N
20	20231227	140436	57	100.00	KOSPI	음식료품	N	N	N	N	N	3230	-110	5	-3.29	181246225	55445	53.28	3290	3310	3230	4340	2340	3340	3268.94	0.94	0	-9250	3390	3365	3320	3295	3250	3377	3307	184	1000	500	2330	5	1	36727943	1186	-3.62	0.43	12	0.15	-892.00	7485.00	4955	20230609	-34.81	2755	20231031	17.24	4955	-34.81	20230609	2755	17.24	20231031	4955	-34.81	20230609	2755	17.24	20231031	1.32	N	036580	500	183 억	346968	N	N	0	N	N
21	20231227	130432	57	100.00	KOSPI	음식료품	N	N	N	N	N	3245	-95	5	-2.84	149839240	45763	43.97	3290	3310	3230	4340	2340	3340	3274.24	0.94	0	-3651	3390	3365	3320	3295	3250	3377	3307	184	1000	500	2330	5	1	36727943	1192	-3.64	0.43	12	0.12	-892.00	7485.00	4955	20230609	-34.51	2755	20231031	17.79	4955	-34.51	20230609	2755	17.79	20231031	4955	-34.51	20230609	2755	17.79	20231031	1.32	N	036580	500	183 억	346968	N	N	0	N	N
22	20231227	120432	57	100.00	KOSPI	음식료품	N	N	N	N	N	3245	-95	5	-2.84	146406625	44706	42.96	3290	3310	3230	4340	2340	3340	3274.88	0.94	0	-3249	3390	3365	3320	3295	3250	3377	3307	184	1000	500	2330	5	1	36727943	1192	-3.64	0.43	12	0.12	-892.00	7485.00	4955	20230609	-34.51	2755	20231031	17.79	4955	-34.51	20230609	2755	17.79	20231031	4955	-34.51	20230609	2755	17.79	20231031	1.32	N	036580	500	183 억	346968	N	N	0	N	N
23	20231227	110435	57	100.00	KOSPI	음식료품	N	N	N	N	N	3235	-105	5	-3.14	142638775	43543	41.84	3290	3310	3230	4340	2340	3340	3275.81	0.94	0	-3085	3390	3365	3320	3295	3250	3377	3307	184	1000	500	2330	5	1	36727943	1188	-3.63	0.43	12	0.12	-892.00	7485.00	4955	20230609	-34.71	2755	20231031	17.42	4955	-34.71	20230609	2755	17.42	20231031	4955	-34.71	20230609	2755	17.42	20231031	1.32	N	036580	500	183 억	346968	N	N	0	N	N
24	20231227	100436	57	100.00	KOSPI	음식료품	N	N	N	N	N	3280	-60	5	-1.80	80071755	24343	23.39	3290	3310	3270	4340	2340	3340	3289.31	0.94	0	-2971	3390	3365	3320	3295	3250	3377	3307	184	1000	500	2330	5	1	36727943	1205	-3.68	0.44	12	0.07	-892.00	7485.00	4955	20230609	-33.80	2755	20231031	19.06	4955	-33.80	20230609	2755	19.06	20231031	4955	-33.80	20230609	2755	19.06	20231031	1.32	N	036580	500	183 억	346968	N	N	0	N	N
25	20231227	090436	57	100.00	KOSPI	음식료품	N	N	N	N	N	3310	-30	5	-0.90	1880810	571	0.55	3290	3310	3290	4340	2340	3340	3293.89	0.94	0	-50	3390	3365	3320	3295	3250	3377	3307	184	1000	500	2330	5	1	36727943	1216	-3.71	0.44	12	0.00	-892.00	7485.00	4955	20230609	-33.20	2755	20231031	20.15	4955	-33.20	20230609	2755	20.15	20231031	4955	-33.20	20230609	2755	20.15	20231031	1.32	N	036580	500	183 억	346968	N	N	0	N	N
26	20231226	160436	57	100.00	KOSPI	음식료품	N	N	N	N	N	3340	5	2	0.15	343776090	103804	68.75	3275	3345	3275	4335	2335	3335	3311.75	0.94	0	-1737	3455	3395	3275	3215	3095	3425	3245	184	1000	500	2330	5	1	36727943	1227	-3.74	0.45	12	0.28	-892.00	7485.00	4955	20230609	-32.59	2755	20231031	21.23	4955	-32.59	20230609	2755	21.23	20231031	4955	-32.59	20230609	2755	21.23	20231031	1.28	N	036580	500	183 억	343562	N	N	0	N	N
27	20231226	150434	57	100.00	KOSPI	음식료품	N	N	N	N	N	3315	-20	5	-0.60	331656500	100167	66.34	3275	3345	3275	4335	2335	3335	3311.04	0.94	0	-10	3455	3395	3275	3215	3095	3425	3245	184	1000	500	2330	5	1	36727943	1218	-3.72	0.44	12	0.27	-892.00	7485.00	4955	20230609	-33.10	2755	20231031	20.33	4955	-33.10	20230609	2755	20.33	20231031	4955	-33.10	20230609	2755	20.33	20231031	1.28	N	036580	500	183 억	343562	N	N	0	N	N
28	20231226	140436	57	100.00	KOSPI	음식료품	N	N	N	N	N	3300	-35	5	-1.05	241073780	72817	48.22	3275	3345	3275	4335	2335	3335	3310.68	0.94	0	-267	3455	3395	3275	3215	3095	3425	3245	184	1000	500	2330	5	1	36727943	1212	-3.70	0.44	12	0.20	-892.00	7485.00	4955	20230609	-33.40	2755	20231031	19.78	4955	-33.40	20230609	2755	19.78	20231031	4955	-33.40	20230609	2755	19.78	20231031	1.28	N	036580	500	183 억	343562	N	N	0	N	N
29	20231226	130436	57	100.00	KOSPI	음식료품	N	N	N	N	N	3305	-30	5	-0.90	212740875	64236	42.54	3275	3345	3275	4335	2335	3335	3311.86	0.94	0	3724	3455	3395	3275	3215	3095	3425	3245	184	1000	500	2330	5	1	36727943	1214	-3.71	0.44	12	0.17	-892.00	7485.00	4955	20230609	-33.30	2755	20231031	19.96	4955	-33.30	20230609	2755	19.96	20231031	4955	-33.30	20230609	2755	19.96	20231031	1.28	N	036580	500	183 억	343562	N	N	0	N	N
30	20231226	120434	57	100.00	KOSPI	음식료품	N	N	N	N	N	3310	-25	5	-0.75	180979860	54633	36.18	3275	3345	3275	4335	2335	3335	3312.65	0.94	0	4179	3455	3395	3275	3215	3095	3425	3245	184	1000	500	2330	5	1	36727943	1216	-3.71	0.44	12	0.15	-892.00	7485.00	4955	20230609	-33.20	2755	20231031	20.15	4955	-33.20	20230609	2755	20.15	20231031	4955	-33.20	20230609	2755	20.15	20231031	1.28	N	036580	500	183 억	343562	N	N	0	N	N
31	20231226	110438	57	100.00	KOSPI	음식료품	N	N	N	N	N	3320	-15	5	-0.45	156783890	47335	31.35	3275	3345	3275	4335	2335	3335	3312.22	0.94	0	3754	3455	3395	3275	3215	3095	3425	3245	184	1000	500	2330	5	1	36727943	1219	-3.72	0.44	12	0.13	-892.00	7485.00	4955	20230609	-33.00	2755	20231031	20.51	4955	-33.00	20230609	2755	20.51	20231031	4955	-33.00	20230609	2755	20.51	20231031	1.28	N	036580	500	183 억	343562	N	N	0	N	N
32	20231226	100435	57	100.00	KOSPI	음식료품	N	N	N	N	N	3320	-15	5	-0.45	109198410	33028	21.87	3275	3345	3275	4335	2335	3335	3306.24	0.94	0	3782	3455	3395	3275	3215	3095	3425	3245	184	1000	500	2330	5	1	36727943	1219	-3.72	0.44	12	0.09	-892.00	7485.00	4955	20230609	-33.00	2755	20231031	20.51	4955	-33.00	20230609	2755	20.51	20231031	4955	-33.00	20230609	2755	20.51	20231031	1.28	N	036580	500	183 억	343562	N	N	0	N	N
33	20231226	090436	57	100.00	KOSPI	음식료품	N	N	N	N	N	3320	-15	5	-0.45	7899970	2402	1.59	3275	3320	3275	4335	2335	3335	3288.91	0.94	0	778	3455	3395	3275	3215	3095	3425	3245	184	1000	500	2330	5	1	36727943	1219	-3.72	0.44	12	0.01	-892.00	7485.00	4955	20230609	-33.00	2755	20231031	20.51	4955	-33.00	20230609	2755	20.51	20231031	4955	-33.00	20230609	2755	20.51	20231031	1.28	N	036580	500	183 억	343562	N	N	0	N	N
34	20231222	160429	57	100.00	KOSPI	음식료품	N	N	N	N	N	3335	-5	5	-0.15	486513385	150576	83.37	3315	3335	3155	4340	2340	3340	3230.93	0.87	0	24174	3580	3460	3370	3250	3160	3415	3205	184	1000	500	2330	5	1	36727943	1225	-3.74	0.45	12	0.41	-892.00	7485.00	4955	20230609	-32.69	2755	20231031	21.05	4955	-32.69	20230609	2755	21.05	20231031	4955	-32.69	20230609	2755	21.05	20231031	1.35	N	036580	500	183 억	319359	N	N	0	N	N
35	20231222	150430	57	100.00	KOSPI	음식료품	N	N	N	N	N	3290	-50	5	-1.50	454596320	140870	77.99	3315	3315	3155	4340	2340	3340	3227.06	0.87	0	24328	3580	3460	3370	3250	3160	3415	3205	184	1000	500	2330	5	1	36727943	1208	-3.69	0.44	12	0.38	-892.00	7485.00	4955	20230609	-33.60	2755	20231031	19.42	4955	-33.60	20230609	2755	19.42	20231031	4955	-33.60	20230609	2755	19.42	20231031	1.35	N	036580	500	183 억	319359	N	N	0	N	N
36	20231222	140427	57	100.00	KOSPI	음식료품	N	N	N	N	N	3275	-65	5	-1.95	433521015	134445	74.44	3315	3315	3155	4340	2340	3340	3224.52	0.87	0	24275	3580	3460	3370	3250	3160	3415	3205	184	1000	500	2330	5	1	36727943	1203	-3.67	0.44	12	0.37	-892.00	7485.00	4955	20230609	-33.91	2755	20231031	18.87	4955	-33.91	20230609	2755	18.87	20231031	4955	-33.91	20230609	2755	18.87	20231031	1.35	N	036580	500	183 억	319359	N	N	0	N	N
37	20231222	130426	57	100.00	KOSPI	음식료품	N	N	N	N	N	3260	-80	5	-2.40	388445150	120623	66.78	3315	3315	3155	4340	2340	3340	3220.32	0.87	0	21920	3580	3460	3370	3250	3160	3415	3205	184	1000	500	2330	5	1	36727943	1197	-3.65	0.44	12	0.33	-892.00	7485.00	4955	20230609	-34.21	2755	20231031	18.33	4955	-34.21	20230609	2755	18.33	20231031	4955	-34.21	20230609	2755	18.33	20231031	1.35	N	036580	500	183 억	319359	N	N	0	N	N
38	20231222	120426	57	100.00	KOSPI	음식료품	N	N	N	N	N	3260	-80	5	-2.40	364093020	113142	62.64	3315	3315	3155	4340	2340	3340	3218.02	0.87	0	20192	3580	3460	3370	3250	3160	3415	3205	184	1000	500	2330	5	1	36727943	1197	-3.65	0.44	12	0.31	-892.00	7485.00	4955	20230609	-34.21	2755	20231031	18.33	4955	-34.21	20230609	2755	18.33	20231031	4955	-34.21	20230609	2755	18.33	20231031	1.35	N	036580	500	183 억	319359	N	N	0	N	N
39	20231222	110428	57	100.00	KOSPI	음식료품	N	N	N	N	N	3270	-70	5	-2.10	328089155	102089	56.52	3315	3315	3155	4340	2340	3340	3213.76	0.87	0	15526	3580	3460	3370	3250	3160	3415	3205	184	1000	500	2330	5	1	36727943	1201	-3.67	0.44	12	0.28	-892.00	7485.00	4955	20230609	-34.01	2755	20231031	18.69	4955	-34.01	20230609	2755	18.69	20231031	4955	-34.01	20230609	2755	18.69	20231031	1.35	N	036580	500	183 억	319359	N	N	0	N	N
40	20231222	100426	57	100.00	KOSPI	음식료품	N	N	N	N	N	3210	-130	5	-3.89	283709845	88410	48.95	3315	3315	3155	4340	2340	3340	3209.02	0.87	0	12902	3580	3460	3370	3250	3160	3415	3205	184	1000	500	2330	5	1	36727943	1179	-3.60	0.43	12	0.24	-892.00	7485.00	4955	20230609	-35.22	2755	20231031	16.52	4955	-35.22	20230609	2755	16.52	20231031	4955	-35.22	20230609	2755	16.52	20231031	1.35	N	036580	500	183 억	319359	N	N	0	N	N
41	20231222	090426	57	100.00	KOSPI	음식료품	N	N	N	N	N	3285	-55	5	-1.65	13325755	4022	2.23	3315	3315	3285	4340	2340	3340	3313.22	0.87	0	-2786	3580	3460	3370	3250	3160	3415	3205	184	1000	500	2330	5	1	36727943	1207	-3.68	0.44	12	0.01	-892.00	7485.00	4955	20230609	-33.70	2755	20231031	19.24	4955	-33.70	20230609	2755	19.24	20231031	4955	-33.70	20230609	2755	19.24	20231031	1.35	N	036580	500	183 억	319359	N	N	0	N	N
42	20231221	160425	57	100.00	KOSPI	음식료품	N	N	N	N	N	3340	-80	5	-2.34	591124650	176508	30.97	3405	3490	3280	4445	2395	3420	3348.94	0.92	0	-42372	3656	3537	3386	3267	3116	3597	3327	184	1025	500	2390	5	1	36727943	1227	-3.74	0.45	12	0.48	-892.00	7485.00	4955	20230609	-32.59	2755	20231031	21.23	4955	-32.59	20230609	2755	21.23	20231031	4955	-32.59	20230609	2755	21.23	20231031	1.27	N	036580	500	183 억	337996	N	N	0	N	N
43	20231221	150426	57	100.00	KOSPI	음식료품	N	N	N	N	N	3350	-70	5	-2.05	477984760	142355	24.98	3405	3490	3280	4445	2395	3420	3357.63	0.92	0	-10757	3656	3537	3386	3267	3116	3597	3327	184	1025	500	2390	5	1	36727943	1230	-3.76	0.45	12	0.39	-892.00	7485.00	4955	20230609	-32.39	2755	20231031	21.60	4955	-32.39	20230609	2755	21.60	20231031	4955	-32.39	20230609	2755	21.60	20231031	1.27	N	036580	500	183 억	337996	N	N	0	N	N
44	20231221	140424	57	100.00	KOSPI	음식료품	N	N	N	N	N	3350	-70	5	-2.05	450967405	134258	23.56	3405	3490	3280	4445	2395	3420	3358.89	0.92	0	-10719	3656	3537	3386	3267	3116	3597	3327	184	1025	500	2390	5	1	36727943	1230	-3.76	0.45	12	0.37	-892.00	7485.00	4955	20230609	-32.39	2755	20231031	21.60	4955	-32.39	20230609	2755	21.60	20231031	4955	-32.39	20230609	2755	21.60	20231031	1.27	N	036580	500	183 억	337996	N	N	0	N	N
45	20231221	130426	57	100.00	KOSPI	음식료품	N	N	N	N	N	3320	-100	5	-2.92	417156980	124220	21.79	3405	3490	3280	4445	2395	3420	3358.14	0.92	0	-7858	3656	3537	3386	3267	3116	3597	3327	184	1025	500	2390	5	1	36727943	1219	-3.72	0.44	12	0.34	-892.00	7485.00	4955	20230609	-33.00	2755	20231031	20.51	4955	-33.00	20230609	2755	20.51	20231031	4955	-33.00	20230609	2755	20.51	20231031	1.27	N	036580	500	183 억	337996	N	N	0	N	N
46	20231221	120427	57	100.00	KOSPI	음식료품	N	N	N	N	N	3320	-100	5	-2.92	412207665	122729	21.53	3405	3490	3280	4445	2395	3420	3358.61	0.92	0	-7905	3656	3537	3386	3267	3116	3597	3327	184	1025	500	2390	5	1	36727943	1219	-3.72	0.44	12	0.33	-892.00	7485.00	4955	20230609	-33.00	2755	20231031	20.51	4955	-33.00	20230609	2755	20.51	20231031	4955	-33.00	20230609	2755	20.51	20231031	1.27	N	036580	500	183 억	337996	N	N	0	N	N
47	20231221	110427	57	100.00	KOSPI	음식료품	N	N	N	N	N	3285	-135	5	-3.95	384173870	114291	20.05	3405	3490	3280	4445	2395	3420	3361.29	0.92	0	-7341	3656	3537	3386	3267	3116	3597	3327	184	1025	500	2390	5	1	36727943	1207	-3.68	0.44	12	0.31	-892.00	7485.00	4955	20230609	-33.70	2755	20231031	19.24	4955	-33.70	20230609	2755	19.24	20231031	4955	-33.70	20230609	2755	19.24	20231031	1.27	N	036580	500	183 억	337996	N	N	0	N	N
48	20231221	100423	57	100.00	KOSPI	음식료품	N	N	N	N	N	3320	-100	5	-2.92	286576950	84731	14.87	3405	3490	3320	4445	2395	3420	3382.13	0.92	0	-17782	3656	3537	3386	3267	3116	3597	3327	184	1025	500	2390	5	1	36727943	1219	-3.72	0.44	12	0.23	-892.00	7485.00	4955	20230609	-33.00	2755	20231031	20.51	4955	-33.00	20230609	2755	20.51	20231031	4955	-33.00	20230609	2755	20.51	20231031	1.27	N	036580	500	183 억	337996	N	N	0	N	N
49	20231221	090426	57	100.00	KOSPI	음식료품	N	N	N	N	N	3405	-15	5	-0.44	44415100	13117	2.30	3405	3410	3365	4445	2395	3420	3385.68	0.92	0	2590	3656	3537	3386	3267	3116	3597	3327	184	1025	500	2390	5	1	36727943	1251	-3.82	0.45	12	0.04	-892.00	7485.00	4955	20230609	-31.28	2755	20231031	23.59	4955	-31.28	20230609	2755	23.59	20231031	4955	-31.28	20230609	2755	23.59	20231031	1.27	N	036580	500	183 억	337996	N	N	0	N	N
50	20231220	160426	57	100.00	KOSPI	음식료품	N	N	N	N	N	3420	130	2	3.95	1938748535	569651	183.73	3235	3505	3235	4275	2305	3290	3403.39	1.07	0	-55743	3476	3382	3246	3152	3016	3430	3200	184	985	500	2300	5	1	36727943	1256	-3.83	0.46	12	1.55	-892.00	7485.00	4955	20230609	-30.98	2755	20231031	24.14	4955	-30.98	20230609	2755	24.14	20231031	4955	-30.98	20230609	2755	24.14	20231031	1.27	N	036580	500	183 억	391870	N	N	0	N	N
51	20231220	150449	57	100.00	KOSPI	음식료품	N	N	N	N	N	3405	115	2	3.50	1892164410	555936	179.31	3235	3505	3235	4275	2305	3290	3403.57	1.07	0	-57876	3476	3382	3246	3152	3016	3430	3200	184	985	500	2300	5	1	36727943	1251	-3.82	0.45	12	1.51	-892.00	7485.00	4955	20230609	-31.28	2755	20231031	23.59	4955	-31.28	20230609	2755	23.59	20231031	4955	-31.28	20230609	2755	23.59	20231031	1.27	N	036580	500	183 억	391870	N	N	0	N	N
52	20231220	140453	57	100.00	KOSPI	음식료품	N	N	N	N	N	3430	140	2	4.26	1692538685	497406	160.43	3235	3505	3235	4275	2305	3290	3402.73	1.07	0	-53485	3476	3382	3246	3152	3016	3430	3200	184	985	500	2300	5	1	36727943	1260	-3.85	0.46	12	1.35	-892.00	7485.00	4955	20230609	-30.78	2755	20231031	24.50	4955	-30.78	20230609	2755	24.50	20231031	4955	-30.78	20230609	2755	24.50	20231031	1.27	N	036580	500	183 억	391870	N	N	0	N	N
53	20231220	130451	57	100.00	KOSPI	음식료품	N	N	N	N	N	3380	90	2	2.74	1428266470	419995	135.46	3235	3505	3235	4275	2305	3290	3400.68	1.07	0	-49271	3476	3382	3246	3152	3016	3430	3200	184	985	500	2300	5	1	36727943	1241	-3.79	0.45	12	1.14	-892.00	7485.00	4955	20230609	-31.79	2755	20231031	22.69	4955	-31.79	20230609	2755	22.69	20231031	4955	-31.79	20230609	2755	22.69	20231031	1.27	N	036580	500	183 억	391870	N	N	0	N	N
54	20231220	120424	57	100.00	KOSPI	음식료품	N	N	N	N	N	3365	75	2	2.28	672271885	199847	64.46	3235	3420	3235	4275	2305	3290	3363.94	1.07	0	-16505	3476	3382	3246	3152	3016	3430	3200	184	985	500	2300	5	1	36727943	1236	-3.77	0.45	12	0.54	-892.00	7485.00	4955	20230609	-32.09	2755	20231031	22.14	4955	-32.09	20230609	2755	22.14	20231031	4955	-32.09	20230609	2755	22.14	20231031	1.27	N	036580	500	183 억	391870	N	N	0	N	N
55	20231220	110426	57	100.00	KOSPI	음식료품	N	N	N	N	N	3355	65	2	1.98	638144075	189702	61.18	3235	3420	3235	4275	2305	3290	3363.93	1.07	0	-14739	3476	3382	3246	3152	3016	3430	3200	184	985	500	2300	5	1	36727943	1232	-3.76	0.45	12	0.52	-892.00	7485.00	4955	20230609	-32.29	2755	20231031	21.78	4955	-32.29	20230609	2755	21.78	20231031	4955	-32.29	20230609	2755	21.78	20231031	1.27	N	036580	500	183 억	391870	N	N	0	N	N
56	20231220	100425	57	100.00	KOSPI	음식료품	N	N	N	N	N	3365	75	2	2.28	459646230	136378	43.99	3235	3420	3235	4275	2305	3290	3370.39	1.07	0	-10421	3476	3382	3246	3152	3016	3430	3200	184	985	500	2300	5	1	36727943	1236	-3.77	0.45	12	0.37	-892.00	7485.00	4955	20230609	-32.09	2755	20231031	22.14	4955	-32.09	20230609	2755	22.14	20231031	4955	-32.09	20230609	2755	22.14	20231031	1.27	N	036580	500	183 억	391870	N	N	0	N	N
57	20231220	090425	57	100.00	KOSPI	음식료품	N	N	N	N	N	3380	90	2	2.74	89670055	27029	8.72	3235	3390	3235	4275	2305	3290	3317.56	1.07	0	3242	3476	3382	3246	3152	3016	3430	3200	184	985	500	2300	5	1	36727943	1241	-3.79	0.45	12	0.07	-892.00	7485.00	4955	20230609	-31.79	2755	20231031	22.69	4955	-31.79	20230609	2755	22.69	20231031	4955	-31.79	20230609	2755	22.69	20231031	1.27	N	036580	500	183 억	391870	N	N	0	N	N
58	20231219	160425	57	100.00	KOSPI	음식료품	N	N	N	N	N	3290	160	2	5.11	1010715415	309652	929.61	3110	3340	3110	4065	2195	3130	3264.03	0.93	0	54933	3180	3155	3105	3080	3030	3167	3092	184	935	500	2190	5	1	36727943	1208	-3.69	0.44	12	0.84	-892.00	7485.00	4955	20230609	-33.60	2755	20231031	19.42	4955	-33.60	20230609	2755	19.42	20231031	4955	-33.60	20230609	2755	19.42	20231031	1.28	N	036580	500	183 억	341093	N	N	0	N	N
59	20231219	150427	57	100.00	KOSPI	음식료품	N	N	N	N	N	3270	140	2	4.47	960981530	294457	883.99	3110	3340	3110	4065	2195	3130	3263.57	0.93	0	54519	3180	3155	3105	3080	3030	3167	3092	184	935	500	2190	5	1	36727943	1201	-3.67	0.44	12	0.80	-892.00	7485.00	4955	20230609	-34.01	2755	20231031	18.69	4955	-34.01	20230609	2755	18.69	20231031	4955	-34.01	20230609	2755	18.69	20231031	1.28	N	036580	500	183 억	341093	N	N	0	N	N
60	20231219	140425	57	100.00	KOSPI	음식료품	N	N	N	N	N	3320	190	2	6.07	786155935	241455	724.87	3110	3320	3110	4065	2195	3130	3255.91	0.93	0	48064	3180	3155	3105	3080	3030	3167	3092	184	935	500	2190	5	1	36727943	1219	-3.72	0.44	12	0.66	-892.00	7485.00	4955	20230609	-33.00	2755	20231031	20.51	4955	-33.00	20230609	2755	20.51	20231031	4955	-33.00	20230609	2755	20.51	20231031	1.28	N	036580	500	183 억	341093	N	N	0	N	N
61	20231219	130426	57	100.00	KOSPI	음식료품	N	N	N	N	N	3225	95	2	3.04	601157630	185059	555.57	3110	3310	3110	4065	2195	3130	3248.46	0.93	0	30295	3180	3155	3105	3080	3030	3167	3092	184	935	500	2190	5	1	36727943	1184	-3.62	0.43	12	0.50	-892.00	7485.00	4955	20230609	-34.91	2755	20231031	17.06	4955	-34.91	20230609	2755	17.06	20231031	4955	-34.91	20230609	2755	17.06	20231031	1.28	N	036580	500	183 억	341093	N	N	0	N	N
62	20231219	120427	57	100.00	KOSPI	음식료품	N	N	N	N	N	3230	100	2	3.19	589592825	181468	544.79	3110	3310	3110	4065	2195	3130	3249.02	0.93	0	30295	3180	3155	3105	3080	3030	3167	3092	184	935	500	2190	5	1	36727943	1186	-3.62	0.43	12	0.49	-892.00	7485.00	4955	20230609	-34.81	2755	20231031	17.24	4955	-34.81	20230609	2755	17.24	20231031	4955	-34.81	20230609	2755	17.24	20231031	1.28	N	036580	500	183 억	341093	N	N	0	N	N
63	20231219	110426	57	100.00	KOSPI	음식료품	N	N	N	N	N	3250	120	2	3.83	568579855	174974	525.29	3110	3310	3110	4065	2195	3130	3249.51	0.93	0	30314	3180	3155	3105	3080	3030	3167	3092	184	935	500	2190	5	1	36727943	1194	-3.64	0.43	12	0.48	-892.00	7485.00	4955	20230609	-34.41	2755	20231031	17.97	4955	-34.41	20230609	2755	17.97	20231031	4955	-34.41	20230609	2755	17.97	20231031	1.28	N	036580	500	183 억	341093	N	N	0	N	N
64	20231219	100424	57	100.00	KOSPI	음식료품	N	N	N	N	N	3265	135	2	4.31	503179645	154757	464.60	3110	3310	3110	4065	2195	3130	3251.42	0.93	0	29539	3180	3155	3105	3080	3030	3167	3092	184	935	500	2190	5	1	36727943	1199	-3.66	0.44	12	0.42	-892.00	7485.00	4955	20230609	-34.11	2755	20231031	18.51	4955	-34.11	20230609	2755	18.51	20231031	4955	-34.11	20230609	2755	18.51	20231031	1.28	N	036580	500	183 억	341093	N	N	0	N	N
65	20231219	090425	57	100.00	KOSPI	음식료품	N	N	N	N	N	3190	60	2	1.92	38095420	12045	36.16	3110	3195	3110	4065	2195	3130	3162.76	0.93	0	2634	3180	3155	3105	3080	3030	3167	3092	184	935	500	2190	5	1	36727943	1172	-3.58	0.43	12	0.03	-892.00	7485.00	4955	20230609	-35.62	2755	20231031	15.79	4955	-35.62	20230609	2755	15.79	20231031	4955	-35.62	20230609	2755	15.79	20231031	1.28	N	036580	500	183 억	341093	N	N	0	N	N
66	20231218	160425	57	100.00	KOSPI	음식료품	N	N	N	N	N	3130	50	2	1.62	102641165	33273	152.27	3080	3130	3055	4000	2160	3080	3084.82	0.93	0	-902	3123	3101	3083	3061	3043	3092	3052	184	920	500	2150	5	1	36727943	1150	-3.51	0.42	12	0.09	-892.00	7485.00	4955	20230609	-36.83	2755	20231031	13.61	4955	-36.83	20230609	2755	13.61	20231031	4955	-36.83	20230609	2755	13.61	20231031	1.27	N	036580	500	183 억	342554	N	N	0	N	N
67	20231218	150424	57	100.00	KOSPI	음식료품	N	N	N	N	N	3105	25	2	0.81	96016330	31145	142.53	3080	3105	3055	4000	2160	3080	3082.88	0.93	0	-1538	3123	3101	3083	3061	3043	3092	3052	184	920	500	2150	5	1	36727943	1140	-3.48	0.41	12	0.08	-892.00	7485.00	4955	20230609	-37.34	2755	20231031	12.70	4955	-37.34	20230609	2755	12.70	20231031	4955	-37.34	20230609	2755	12.70	20231031	1.27	N	036580	500	183 억	342554	N	N	0	N	N
68	20231218	140423	57	100.00	KOSPI	음식료품	N	N	N	N	N	3095	15	2	0.49	80499570	26137	119.61	3080	3105	3055	4000	2160	3080	3079.91	0.93	0	-2274	3123	3101	3083	3061	3043	3092	3052	184	920	500	2150	5	1	36727943	1137	-3.47	0.41	12	0.07	-892.00	7485.00	4955	20230609	-37.54	2755	20231031	12.34	4955	-37.54	20230609	2755	12.34	20231031	4955	-37.54	20230609	2755	12.34	20231031	1.27	N	036580	500	183 억	342554	N	N	0	N	N
69	20231218	130423	57	100.00	KOSPI	음식료품	N	N	N	N	N	3095	15	2	0.49	73629300	23919	109.46	3080	3105	3055	4000	2160	3080	3078.28	0.93	0	-1972	3123	3101	3083	3061	3043	3092	3052	184	920	500	2150	5	1	36727943	1137	-3.47	0.41	12	0.07	-892.00	7485.00	4955	20230609	-37.54	2755	20231031	12.34	4955	-37.54	20230609	2755	12.34	20231031	4955	-37.54	20230609	2755	12.34	20231031	1.27	N	036580	500	183 억	342554	N	N	0	N	N
70	20231218	120420	57	100.00	KOSPI	음식료품	N	N	N	N	N	3100	20	2	0.65	62710655	20389	93.30	3080	3105	3055	4000	2160	3080	3075.71	0.93	0	-2380	3123	3101	3083	3061	3043	3092	3052	184	920	500	2150	5	1	36727943	1139	-3.48	0.41	12	0.06	-892.00	7485.00	4955	20230609	-37.44	2755	20231031	12.52	4955	-37.44	20230609	2755	12.52	20231031	4955	-37.44	20230609	2755	12.52	20231031	1.27	N	036580	500	183 억	342554	N	N	0	N	N
71	20231218	110422	57	100.00	KOSPI	음식료품	N	N	N	N	N	3075	-5	5	-0.16	36320065	11849	54.22	3080	3105	3055	4000	2160	3080	3065.24	0.93	0	-112	3123	3101	3083	3061	3043	3092	3052	184	920	500	2150	5	1	36727943	1129	-3.45	0.41	12	0.03	-892.00	7485.00	4955	20230609	-37.94	2755	20231031	11.62	4955	-37.94	20230609	2755	11.62	20231031	4955	-37.94	20230609	2755	11.62	20231031	1.27	N	036580	500	183 억	342554	N	N	0	N	N
72	20231218	100421	57	100.00	KOSPI	음식료품	N	N	N	N	N	3070	-10	5	-0.32	28150680	9188	42.05	3080	3105	3055	4000	2160	3080	3063.85	0.93	0	-122	3123	3101	3083	3061	3043	3092	3052	184	920	500	2150	5	1	36727943	1128	-3.44	0.41	12	0.03	-892.00	7485.00	4955	20230609	-38.04	2755	20231031	11.43	4955	-38.04	20230609	2755	11.43	20231031	4955	-38.04	20230609	2755	11.43	20231031	1.27	N	036580	500	183 억	342554	N	N	0	N	N
73	20231218	090419	57	100.00	KOSPI	음식료품	N	N	N	N	N	3080	0	3	0.00	1265880	411	1.88	3080	3080	3080	4000	2160	3080	3080.00	0.93	0	-1	3123	3101	3083	3061	3043	3092	3052	184	920	500	2150	5	1	36727943	1131	-3.45	0.41	12	0.00	-892.00	7485.00	4955	20230609	-37.84	2755	20231031	11.80	4955	-37.84	20230609	2755	11.80	20231031	4955	-37.84	20230609	2755	11.80	20231031	1.27	N	036580	500	183 억	342554	N	N	0	N	N
74	20231215	160420	57	100.00	KOSPI	음식료품	N	N	N	N	N	3080	-15	5	-0.48	67495935	21852	59.98	3095	3105	3065	4020	2170	3095	3088.78	0.94	0	-2350	3138	3116	3088	3066	3038	3127	3077	184	925	500	2160	5	1	36727943	1131	-3.45	0.41	12	0.06	-892.00	7485.00	4955	20230609	-37.84	2755	20231031	11.80	4955	-37.84	20230609	2755	11.80	20231031	4955	-37.84	20230609	2755	11.80	20231031	1.27	N	036580	500	183 억	344843	N	N	0	N	N
75	20231215	150423	57	100.00	KOSPI	음식료품	N	N	N	N	N	3085	-10	5	-0.32	59718225	19328	53.05	3095	3105	3065	4020	2170	3095	3089.73	0.94	0	-1992	3138	3116	3088	3066	3038	3127	3077	184	925	500	2160	5	1	36727943	1133	-3.46	0.41	12	0.05	-892.00	7485.00	4955	20230609	-37.74	2755	20231031	11.98	4955	-37.74	20230609	2755	11.98	20231031	4955	-37.74	20230609	2755	11.98	20231031	1.27	N	036580	500	183 억	344843	N	N	0	N	N
76	20231215	140422	57	100.00	KOSPI	음식료품	N	N	N	N	N	3095	0	3	0.00	59060345	19115	52.47	3095	3105	3065	4020	2170	3095	3089.74	0.94	0	-1963	3138	3116	3088	3066	3038	3127	3077	184	925	500	2160	5	1	36727943	1137	-3.47	0.41	12	0.05	-892.00	7485.00	4955	20230609	-37.54	2755	20231031	12.34	4955	-37.54	20230609	2755	12.34	20231031	4955	-37.54	20230609	2755	12.34	20231031	1.27	N	036580	500	183 억	344843	N	N	0	N	N
77	20231215	130420	57	100.00	KOSPI	음식료품	N	N	N	N	N	3090	-5	5	-0.16	45865385	14848	40.76	3095	3105	3065	4020	2170	3095	3088.99	0.94	0	-1657	3138	3116	3088	3066	3038	3127	3077	184	925	500	2160	5	1	36727943	1135	-3.46	0.41	12	0.04	-892.00	7485.00	4955	20230609	-37.64	2755	20231031	12.16	4955	-37.64	20230609	2755	12.16	20231031	4955	-37.64	20230609	2755	12.16	20231031	1.27	N	036580	500	183 억	344843	N	N	0	N	N
78	20231215	120420	57	100.00	KOSPI	음식료품	N	N	N	N	N	3090	-5	5	-0.16	41087090	13296	36.50	3095	3105	3065	4020	2170	3095	3090.18	0.94	0	-1108	3138	3116	3088	3066	3038	3127	3077	184	925	500	2160	5	1	36727943	1135	-3.46	0.41	12	0.04	-892.00	7485.00	4955	20230609	-37.64	2755	20231031	12.16	4955	-37.64	20230609	2755	12.16	20231031	4955	-37.64	20230609	2755	12.16	20231031	1.27	N	036580	500	183 억	344843	N	N	0	N	N
79	20231215	110419	57	100.00	KOSPI	음식료품	N	N	N	N	N	3080	-15	5	-0.48	36639750	11856	32.54	3095	3105	3065	4020	2170	3095	3090.40	0.94	0	-319	3138	3116	3088	3066	3038	3127	3077	184	925	500	2160	5	1	36727943	1131	-3.45	0.41	12	0.03	-892.00	7485.00	4955	20230609	-37.84	2755	20231031	11.80	4955	-37.84	20230609	2755	11.80	20231031	4955	-37.84	20230609	2755	11.80	20231031	1.27	N	036580	500	183 억	344843	N	N	0	N	N
80	20231215	100422	57	100.00	KOSPI	음식료품	N	N	N	N	N	3100	5	2	0.16	26411295	8536	23.43	3095	3105	3065	4020	2170	3095	3094.11	0.94	0	-343	3138	3116	3088	3066	3038	3127	3077	184	925	500	2160	5	1	36727943	1139	-3.48	0.41	12	0.02	-892.00	7485.00	4955	20230609	-37.44	2755	20231031	12.52	4955	-37.44	20230609	2755	12.52	20231031	4955	-37.44	20230609	2755	12.52	20231031	1.27	N	036580	500	183 억	344843	N	N	0	N	N
81	20231215	090421	57	100.00	KOSPI	음식료품	N	N	N	N	N	3095	0	3	0.00	1114200	360	0.99	3095	3095	3095	4020	2170	3095	3095.00	0.94	0	-344	3138	3116	3088	3066	3038	3127	3077	184	925	500	2160	5	1	36727943	1137	-3.47	0.41	12	0.00	-892.00	7485.00	4955	20230609	-37.54	2755	20231031	12.34	4955	-37.54	20230609	2755	12.34	20231031	4955	-37.54	20230609	2755	12.34	20231031	1.27	N	036580	500	183 억	344843	N	N	0	N	N
82	20231214	160418	57	100.00	KOSPI	음식료품	N	N	N	N	N	3095	35	2	1.14	112344275	36421	111.19	3080	3110	3060	3975	2145	3060	3084.60	0.95	0	-4530	3146	3102	3066	3022	2986	3085	3005	184	915	500	2140	5	1	36727943	1137	-3.47	0.41	12	0.10	-892.00	7485.00	4955	20230609	-37.54	2755	20231031	12.34	4955	-37.54	20230609	2755	12.34	20231031	4955	-37.54	20230609	2755	12.34	20231031	1.27	N	036580	500	183 억	349169	N	N	0	N	N
83	20231214	150433	57	100.00	KOSPI	음식료품	N	N	N	N	N	3070	10	2	0.33	103287065	33485	102.23	3080	3110	3060	3975	2145	3060	3084.58	0.95	0	-3634	3146	3102	3066	3022	2986	3085	3005	184	915	500	2140	5	1	36727943	1128	-3.44	0.41	12	0.09	-892.00	7485.00	4955	20230609	-38.04	2755	20231031	11.43	4955	-38.04	20230609	2755	11.43	20231031	4955	-38.04	20230609	2755	11.43	20231031	1.27	N	036580	500	183 억	349169	N	N	0	N	N
84	20231214	140428	57	100.00	KOSPI	음식료품	N	N	N	N	N	3085	25	2	0.82	100277295	32506	99.24	3080	3110	3060	3975	2145	3060	3084.89	0.95	0	-3660	3146	3102	3066	3022	2986	3085	3005	184	915	500	2140	5	1	36727943	1133	-3.46	0.41	12	0.09	-892.00	7485.00	4955	20230609	-37.74	2755	20231031	11.98	4955	-37.74	20230609	2755	11.98	20231031	4955	-37.74	20230609	2755	11.98	20231031	1.27	N	036580	500	183 억	349169	N	N	0	N	N
85	20231214	130428	57	100.00	KOSPI	음식료품	N	N	N	N	N	3085	25	2	0.82	92066940	29831	91.07	3080	3110	3065	3975	2145	3060	3086.28	0.95	0	-3914	3146	3102	3066	3022	2986	3085	3005	184	915	500	2140	5	1	36727943	1133	-3.46	0.41	12	0.08	-892.00	7485.00	4955	20230609	-37.74	2755	20231031	11.98	4955	-37.74	20230609	2755	11.98	20231031	4955	-37.74	20230609	2755	11.98	20231031	1.27	N	036580	500	183 억	349169	N	N	0	N	N
86	20231214	120437	57	100.00	KOSPI	음식료품	N	N	N	N	N	3065	5	2	0.16	85859810	27812	84.91	3080	3110	3065	3975	2145	3060	3087.15	0.95	0	-3914	3146	3102	3066	3022	2986	3085	3005	184	915	500	2140	5	1	36727943	1126	-3.44	0.41	12	0.08	-892.00	7485.00	4955	20230609	-38.14	2755	20231031	11.25	4955	-38.14	20230609	2755	11.25	20231031	4955	-38.14	20230609	2755	11.25	20231031	1.27	N	036580	500	183 억	349169	N	N	0	N	N
87	20231214	110419	57	100.00	KOSPI	음식료품	N	N	N	N	N	3080	20	2	0.65	80589260	26095	79.67	3080	3110	3065	3975	2145	3060	3088.30	0.95	0	-3903	3146	3102	3066	3022	2986	3085	3005	184	915	500	2140	5	1	36727943	1131	-3.45	0.41	12	0.07	-892.00	7485.00	4955	20230609	-37.84	2755	20231031	11.80	4955	-37.84	20230609	2755	11.80	20231031	4955	-37.84	20230609	2755	11.80	20231031	1.27	N	036580	500	183 억	349169	N	N	0	N	N
88	20231214	100415	57	100.00	KOSPI	음식료품	N	N	N	N	N	3100	40	2	1.31	47559190	15367	46.91	3080	3110	3070	3975	2145	3060	3094.89	0.95	0	-3854	3146	3102	3066	3022	2986	3085	3005	184	915	500	2140	5	1	36727943	1139	-3.48	0.41	12	0.04	-892.00	7485.00	4955	20230609	-37.44	2755	20231031	12.52	4955	-37.44	20230609	2755	12.52	20231031	4955	-37.44	20230609	2755	12.52	20231031	1.27	N	036580	500	183 억	349169	N	N	0	N	N
89	20231214	090404	57	100.00	KOSPI	음식료품	N	N	N	N	N	3090	30	2	0.98	2643775	857	2.62	3080	3090	3070	3975	2145	3060	3084.92	0.95	0	-286	3146	3102	3066	3022	2986	3085	3005	184	915	500	2140	5	1	36727943	1135	-3.46	0.41	12	0.00	-892.00	7485.00	4955	20230609	-37.64	2755	20231031	12.16	4955	-37.64	20230609	2755	12.16	20231031	4955	-37.64	20230609	2755	12.16	20231031	1.27	N	036580	500	183 억	349169	N	N	0	N	N
90	20231213	160417	57	100.00	KOSPI	음식료품	N	N	N	N	N	3060	-25	5	-0.81	99929960	32736	146.24	3075	3110	3030	4010	2160	3085	3052.59	0.97	0	-5562	3181	3132	3071	3022	2961	3157	3047	184	925	500	2150	5	1	36727943	1124	-3.43	0.41	12	0.09	-892.00	7485.00	4955	20230609	-38.24	2755	20231031	11.07	4955	-38.24	20230609	2755	11.07	20231031	4955	-38.24	20230609	2755	11.07	20231031	1.28	N	036580	500	183 억	354826	N	N	0	N	N
91	20231213	150427	57	100.00	KOSPI	음식료품	N	N	N	N	N	3045	-40	5	-1.30	80384580	26306	117.52	3075	3110	3030	4010	2160	3085	3055.75	0.97	0	-2155	3181	3132	3071	3022	2961	3157	3047	184	925	500	2150	5	1	36727943	1118	-3.41	0.41	12	0.07	-892.00	7485.00	4955	20230609	-38.55	2755	20231031	10.53	4955	-38.55	20230609	2755	10.53	20231031	4955	-38.55	20230609	2755	10.53	20231031	1.28	N	036580	500	183 억	354826	N	N	0	N	N
92	20231213	140428	57	100.00	KOSPI	음식료품	N	N	N	N	N	3045	-40	5	-1.30	67960100	22222	99.27	3075	3110	3030	4010	2160	3085	3058.24	0.97	0	-26	3181	3132	3071	3022	2961	3157	3047	184	925	500	2150	5	1	36727943	1118	-3.41	0.41	12	0.06	-892.00	7485.00	4955	20230609	-38.55	2755	20231031	10.53	4955	-38.55	20230609	2755	10.53	20231031	4955	-38.55	20230609	2755	10.53	20231031	1.28	N	036580	500	183 억	354826	N	N	0	N	N
93	20231213	130425	57	100.00	KOSPI	음식료품	N	N	N	N	N	3050	-35	5	-1.13	58580465	19134	85.48	3075	3110	3040	4010	2160	3085	3061.59	0.97	0	416	3181	3132	3071	3022	2961	3157	3047	184	925	500	2150	5	1	36727943	1120	-3.42	0.41	12	0.05	-892.00	7485.00	4955	20230609	-38.45	2755	20231031	10.71	4955	-38.45	20230609	2755	10.71	20231031	4955	-38.45	20230609	2755	10.71	20231031	1.28	N	036580	500	183 억	354826	N	N	0	N	N
94	20231213	120425	57	100.00	KOSPI	음식료품	N	N	N	N	N	3060	-25	5	-0.81	33816965	11007	49.17	3075	3110	3055	4010	2160	3085	3072.31	0.97	0	-171	3181	3132	3071	3022	2961	3157	3047	184	925	500	2150	5	1	36727943	1124	-3.43	0.41	12	0.03	-892.00	7485.00	4955	20230609	-38.24	2755	20231031	11.07	4955	-38.24	20230609	2755	11.07	20231031	4955	-38.24	20230609	2755	11.07	20231031	1.28	N	036580	500	183 억	354826	N	N	0	N	N
95	20231213	110426	57	100.00	KOSPI	음식료품	N	N	N	N	N	3060	-25	5	-0.81	23311370	7580	33.86	3075	3110	3060	4010	2160	3085	3075.38	0.97	0	-171	3181	3132	3071	3022	2961	3157	3047	184	925	500	2150	5	1	36727943	1124	-3.43	0.41	12	0.02	-892.00	7485.00	4955	20230609	-38.24	2755	20231031	11.07	4955	-38.24	20230609	2755	11.07	20231031	4955	-38.24	20230609	2755	11.07	20231031	1.28	N	036580	500	183 억	354826	N	N	0	N	N
96	20231213	100430	57	100.00	KOSPI	음식료품	N	N	N	N	N	3085	0	3	0.00	14857855	4824	21.55	3075	3110	3070	4010	2160	3085	3079.99	0.97	0	33	3181	3132	3071	3022	2961	3157	3047	184	925	500	2150	5	1	36727943	1133	-3.46	0.41	12	0.01	-892.00	7485.00	4955	20230609	-37.74	2755	20231031	11.98	4955	-37.74	20230609	2755	11.98	20231031	4955	-37.74	20230609	2755	11.98	20231031	1.28	N	036580	500	183 억	354826	N	N	0	N	N
97	20231213	090420	57	100.00	KOSPI	음식료품	N	N	N	N	N	3075	-10	5	-0.32	615000	200	0.89	3075	3075	3075	4010	2160	3085	3075.00	0.97	0	-2	3181	3132	3071	3022	2961	3157	3047	184	925	500	2150	5	1	36727943	1129	-3.45	0.41	12	0.00	-892.00	7485.00	4955	20230609	-37.94	2755	20231031	11.62	4955	-37.94	20230609	2755	11.62	20231031	4955	-37.94	20230609	2755	11.62	20231031	1.28	N	036580	500	183 억	354826	N	N	0	N	N
98	20231212	160407	57	100.00	KOSPI	음식료품	N	N	N	N	N	3085	-15	5	-0.48	67869770	22105	137.14	3010	3120	3010	4030	2170	3100	3070.34	0.97	0	-3345	3143	3121	3078	3056	3013	3132	3067	184	930	500	2170	5	1	36727943	1133	-3.46	0.41	12	0.06	-892.00	7485.00	4955	20230609	-37.74	2755	20231031	11.98	4955	-37.74	20230609	2755	11.98	20231031	4955	-37.74	20230609	2755	11.98	20231031	1.29	N	036580	500	183 억	357753	N	N	0	N	N
99	20231212	150413	57	100.00	KOSPI	음식료품	N	N	N	N	N	3080	-20	5	-0.65	59584805	19417	120.47	3010	3120	3010	4030	2170	3100	3068.69	0.97	0	-2255	3143	3121	3078	3056	3013	3132	3067	184	930	500	2170	5	1	36727943	1131	-3.45	0.41	12	0.05	-892.00	7485.00	4955	20230609	-37.84	2755	20231031	11.80	4955	-37.84	20230609	2755	11.80	20231031	4955	-37.84	20230609	2755	11.80	20231031	1.29	N	036580	500	183 억	357753	N	N	0	N	N
100	20231212	140357	57	100.00	KOSPI	음식료품	N	N	N	N	N	3075	-25	5	-0.81	43628090	14222	88.24	3010	3120	3010	4030	2170	3100	3067.65	0.97	0	-1276	3143	3121	3078	3056	3013	3132	3067	184	930	500	2170	5	1	36727943	1129	-3.45	0.41	12	0.04	-892.00	7485.00	4955	20230609	-37.94	2755	20231031	11.62	4955	-37.94	20230609	2755	11.62	20231031	4955	-37.94	20230609	2755	11.62	20231031	1.29	N	036580	500	183 억	357753	N	N	0	N	N
101	20231212	130354	57	100.00	KOSPI	음식료품	N	N	N	N	N	3090	-10	5	-0.32	37343740	12180	75.57	3010	3120	3010	4030	2170	3100	3065.99	0.97	0	-1276	3143	3121	3078	3056	3013	3132	3067	184	930	500	2170	5	1	36727943	1135	-3.46	0.41	12	0.03	-892.00	7485.00	4955	20230609	-37.64	2755	20231031	12.16	4955	-37.64	20230609	2755	12.16	20231031	4955	-37.64	20230609	2755	12.16	20231031	1.29	N	036580	500	183 억	357753	N	N	0	N	N
102	20231212	120352	57	100.00	KOSPI	음식료품	N	N	N	N	N	3090	-10	5	-0.32	37022880	12076	74.92	3010	3120	3010	4030	2170	3100	3065.82	0.97	0	-1206	3143	3121	3078	3056	3013	3132	3067	184	930	500	2170	5	1	36727943	1135	-3.46	0.41	12	0.03	-892.00	7485.00	4955	20230609	-37.64	2755	20231031	12.16	4955	-37.64	20230609	2755	12.16	20231031	4955	-37.64	20230609	2755	12.16	20231031	1.29	N	036580	500	183 억	357753	N	N	0	N	N
103	20231212	110356	57	100.00	KOSPI	음식료품	N	N	N	N	N	3085	-15	5	-0.48	14760390	4845	30.06	3010	3120	3010	4030	2170	3100	3046.52	0.97	0	-530	3143	3121	3078	3056	3013	3132	3067	184	930	500	2170	5	1	36727943	1133	-3.46	0.41	12	0.01	-892.00	7485.00	4955	20230609	-37.74	2755	20231031	11.98	4955	-37.74	20230609	2755	11.98	20231031	4955	-37.74	20230609	2755	11.98	20231031	1.29	N	036580	500	183 억	357753	N	N	0	N	N
104	20231212	100412	57	100.00	KOSPI	음식료품	N	N	N	N	N	3080	-20	5	-0.65	13187240	4335	26.90	3010	3120	3010	4030	2170	3100	3042.04	0.97	0	-369	3143	3121	3078	3056	3013	3132	3067	184	930	500	2170	5	1	36727943	1131	-3.45	0.41	12	0.01	-892.00	7485.00	4955	20230609	-37.84	2755	20231031	11.80	4955	-37.84	20230609	2755	11.80	20231031	4955	-37.84	20230609	2755	11.80	20231031	1.29	N	036580	500	183 억	357753	N	N	0	N	N
105	20231212	090409	57	100.00	KOSPI	음식료품	N	N	N	N	N	3040	-60	5	-1.94	6849715	2274	14.11	3010	3095	3010	4030	2170	3100	3012.19	0.97	0	54	3143	3121	3078	3056	3013	3132	3067	184	930	500	2170	5	1	36727943	1117	-3.41	0.41	12	0.01	-892.00	7485.00	4955	20230609	-38.65	2755	20231031	10.34	4955	-38.65	20230609	2755	10.34	20231031	4955	-38.65	20230609	2755	10.34	20231031	1.29	N	036580	500	183 억	357753	N	N	0	N	N
106	20231211	160412	57	100.00	KOSPI	음식료품	N	N	N	N	N	3100	35	2	1.14	49461390	16117	55.41	3070	3100	3035	3980	2150	3065	3068.90	1.01	10424	-2558	3138	3101	3078	3041	3018	3090	3030	184	915	500	2140	5	1	36727943	1139	-3.48	0.41	12	0.04	-892.00	7485.00	4955	20230609	-37.44	2755	20231031	12.52	4955	-37.44	20230609	2755	12.52	20231031	4955	-37.44	20230609	2755	12.52	20231031	1.29	N	036580	500	183 억	370735	N	N	0	N	N
107	20231211	150410	57	100.00	KOSPI	음식료품	N	N	N	N	N	3095	30	2	0.98	33382660	10927	37.57	3070	3100	3035	3980	2150	3065	3055.06	1.01	10424	-2471	3138	3101	3078	3041	3018	3090	3030	184	915	500	2140	5	1	36727943	1137	-3.47	0.41	12	0.03	-892.00	7485.00	4955	20230609	-37.54	2755	20231031	12.34	4955	-37.54	20230609	2755	12.34	20231031	4955	-37.54	20230609	2755	12.34	20231031	1.29	N	036580	500	183 억	370735	N	N	0	N	N
108	20231211	140410	57	100.00	KOSPI	음식료품	N	N	N	N	N	3075	10	2	0.33	30571445	10015	34.43	3070	3085	3035	3980	2150	3065	3052.57	1.01	10424	-2173	3138	3101	3078	3041	3018	3090	3030	184	915	500	2140	5	1	36727943	1129	-3.45	0.41	12	0.03	-892.00	7485.00	4955	20230609	-37.94	2755	20231031	11.62	4955	-37.94	20230609	2755	11.62	20231031	4955	-37.94	20230609	2755	11.62	20231031	1.29	N	036580	500	183 억	370735	N	N	0	N	N
109	20231211	130411	57	100.00	KOSPI	음식료품	N	N	N	N	N	3055	-10	5	-0.33	22483095	7373	25.35	3070	3070	3035	3980	2150	3065	3049.38	1.01	10424	-1812	3138	3101	3078	3041	3018	3090	3030	184	915	500	2140	5	1	36727943	1122	-3.42	0.41	12	0.02	-892.00	7485.00	4955	20230609	-38.35	2755	20231031	10.89	4955	-38.35	20230609	2755	10.89	20231031	4955	-38.35	20230609	2755	10.89	20231031	1.29	N	036580	500	183 억	370735	N	N	0	N	N
110	20231211	120411	57	100.00	KOSPI	음식료품	N	N	N	N	N	3040	-25	5	-0.82	14733925	4832	16.61	3070	3070	3035	3980	2150	3065	3049.24	1.01	10424	-1392	3138	3101	3078	3041	3018	3090	3030	184	915	500	2140	5	1	36727943	1117	-3.41	0.41	12	0.01	-892.00	7485.00	4955	20230609	-38.65	2755	20231031	10.34	4955	-38.65	20230609	2755	10.34	20231031	4955	-38.65	20230609	2755	10.34	20231031	1.29	N	036580	500	183 억	370735	N	N	0	N	N
111	20231211	110409	57	100.00	KOSPI	음식료품	N	N	N	N	N	3045	-20	5	-0.65	8108730	2656	9.13	3070	3070	3035	3980	2150	3065	3052.99	1.01	10424	-662	3138	3101	3078	3041	3018	3090	3030	184	915	500	2140	5	1	36727943	1118	-3.41	0.41	12	0.01	-892.00	7485.00	4955	20230609	-38.55	2755	20231031	10.53	4955	-38.55	20230609	2755	10.53	20231031	4955	-38.55	20230609	2755	10.53	20231031	1.29	N	036580	500	183 억	370735	N	N	0	N	N
112	20231211	100409	57	100.00	KOSPI	음식료품	N	N	N	N	N	3065	0	3	0.00	3565260	1166	4.01	3070	3070	3035	3980	2150	3065	3057.68	1.01	10424	-662	3138	3101	3078	3041	3018	3090	3030	184	915	500	2140	5	1	36727943	1126	-3.44	0.41	12	0.00	-892.00	7485.00	4955	20230609	-38.14	2755	20231031	11.25	4955	-38.14	20230609	2755	11.25	20231031	4955	-38.14	20230609	2755	11.25	20231031	1.29	N	036580	500	183 억	370735	N	N	0	N	N
113	20231211	090407	57	100.00	KOSPI	음식료품	N	N	N	N	N	3065	0	3	0.00	2320880	758	2.61	3070	3070	3050	3980	2150	3065	3061.85	1.01	10424	-662	3138	3101	3078	3041	3018	3090	3030	184	915	500	2140	5	1	36727943	1126	-3.44	0.41	12	0.00	-892.00	7485.00	4955	20230609	-38.14	2755	20231031	11.25	4955	-38.14	20230609	2755	11.25	20231031	4955	-38.14	20230609	2755	11.25	20231031	1.29	N	036580	500	183 억	370735	N	N	0	N	N
114	20231208	160405	57	100.00	KOSPI	음식료품	N	N	N	N	N	3065	-30	5	-0.97	89649900	29086	57.57	3095	3115	3055	4020	2170	3095	3082.24	1.01	0	-9538	3168	3131	3083	3046	2998	3150	3065	184	925	500	2160	5	1	36727943	1126	-3.44	0.41	12	0.08	-892.00	7485.00	4955	20230609	-38.14	2755	20231031	11.25	4955	-38.14	20230609	2755	11.25	20231031	4955	-38.14	20230609	2755	11.25	20231031	1.29	N	036580	500	183 억	370735	N	N	4	N	N
115	20231208	150406	57	100.00	KOSPI	음식료품	N	N	N	N	N	3075	-20	5	-0.65	70156545	22721	44.98	3095	3115	3060	4020	2170	3095	3087.74	1.01	0	-8580	3168	3131	3083	3046	2998	3150	3065	184	925	500	2160	5	1	36727943	1129	-3.45	0.41	12	0.06	-892.00	7485.00	4955	20230609	-37.94	2755	20231031	11.62	4955	-37.94	20230609	2755	11.62	20231031	4955	-37.94	20230609	2755	11.62	20231031	1.29	N	036580	500	183 억	370735	N	N	4	N	N
116	20231208	140405	57	100.00	KOSPI	음식료품	N	N	N	N	N	3075	-20	5	-0.65	61859640	20023	39.63	3095	3115	3060	4020	2170	3095	3089.43	1.01	0	-6780	3168	3131	3083	3046	2998	3150	3065	184	925	500	2160	5	1	36727943	1129	-3.45	0.41	12	0.05	-892.00	7485.00	4955	20230609	-37.94	2755	20231031	11.62	4955	-37.94	20230609	2755	11.62	20231031	4955	-37.94	20230609	2755	11.62	20231031	1.29	N	036580	500	183 억	370735	N	N	4	N	N
117	20231208	130405	57	100.00	KOSPI	음식료품	N	N	N	N	N	3090	-5	5	-0.16	41177160	13325	26.38	3095	3115	3070	4020	2170	3095	3090.22	1.01	0	-5123	3168	3131	3083	3046	2998	3150	3065	184	925	500	2160	5	1	36727943	1135	-3.46	0.41	12	0.04	-892.00	7485.00	4955	20230609	-37.64	2755	20231031	12.16	4955	-37.64	20230609	2755	12.16	20231031	4955	-37.64	20230609	2755	12.16	20231031	1.29	N	036580	500	183 억	370735	N	N	4	N	N
118	20231208	120401	57	100.00	KOSPI	음식료품	N	N	N	N	N	3080	-15	5	-0.48	31310240	10120	20.03	3095	3115	3070	4020	2170	3095	3093.90	1.01	0	-3082	3168	3131	3083	3046	2998	3150	3065	184	925	500	2160	5	1	36727943	1131	-3.45	0.41	12	0.03	-892.00	7485.00	4955	20230609	-37.84	2755	20231031	11.80	4955	-37.84	20230609	2755	11.80	20231031	4955	-37.84	20230609	2755	11.80	20231031	1.29	N	036580	500	183 억	370735	N	N	4	N	N
119	20231208	110401	57	100.00	KOSPI	음식료품	N	N	N	N	N	3090	-5	5	-0.16	30264150	9780	19.36	3095	3115	3070	4020	2170	3095	3094.49	1.01	0	-2798	3168	3131	3083	3046	2998	3150	3065	184	925	500	2160	5	1	36727943	1135	-3.46	0.41	12	0.03	-892.00	7485.00	4955	20230609	-37.64	2755	20231031	12.16	4955	-37.64	20230609	2755	12.16	20231031	4955	-37.64	20230609	2755	12.16	20231031	1.29	N	036580	500	183 억	370735	N	N	4	N	N
120	20231208	100407	57	100.00	KOSPI	음식료품	N	N	N	N	N	3095	0	3	0.00	22411390	7230	14.31	3095	3115	3090	4020	2170	3095	3099.78	1.01	0	-2362	3168	3131	3083	3046	2998	3150	3065	184	925	500	2160	5	1	36727943	1137	-3.47	0.41	12	0.02	-892.00	7485.00	4955	20230609	-37.54	2755	20231031	12.34	4955	-37.54	20230609	2755	12.34	20231031	4955	-37.54	20230609	2755	12.34	20231031	1.29	N	036580	500	183 억	370735	N	N	4	N	N
121	20231208	090403	57	100.00	KOSPI	음식료품	N	N	N	N	N	3095	0	3	0.00	142370	46	0.09	3095	3095	3095	4020	2170	3095	3095.00	1.01	0	-16	3168	3131	3083	3046	2998	3150	3065	184	925	500	2160	5	1	36727943	1137	-3.47	0.41	12	0.00	-892.00	7485.00	4955	20230609	-37.54	2755	20231031	12.34	4955	-37.54	20230609	2755	12.34	20231031	4955	-37.54	20230609	2755	12.34	20231031	1.29	N	036580	500	183 억	370735	N	N	4	N	N
122	20231207	160401	57	100.00	KOSPI	음식료품	N	N	N	N	N	3095	5	2	0.16	154885070	50519	163.56	3090	3120	3035	4015	2165	3090	3065.88	1.02	0	-5244	3136	3112	3096	3072	3056	3105	3065	184	925	500	2160	5	1	36727943	1137	-3.47	0.41	12	0.14	-892.00	7485.00	4955	20230609	-37.54	2755	20231031	12.34	4955	-37.54	20230609	2755	12.34	20231031	4955	-37.54	20230609	2755	12.34	20231031	1.30	N	036580	500	183 억	376321	N	N	4	N	N
123	20231207	150403	57	100.00	KOSPI	음식료품	N	N	N	N	N	3070	-20	5	-0.65	142813240	46588	150.83	3090	3120	3035	4015	2165	3090	3065.45	1.02	0	-3466	3136	3112	3096	3072	3056	3105	3065	184	925	500	2160	5	1	36727943	1128	-3.44	0.41	12	0.13	-892.00	7485.00	4955	20230609	-38.04	2755	20231031	11.43	4955	-38.04	20230609	2755	11.43	20231031	4955	-38.04	20230609	2755	11.43	20231031	1.30	N	036580	500	183 억	376321	N	N	24	N	N
124	20231207	140402	57	100.00	KOSPI	음식료품	N	N	N	N	N	3060	-30	5	-0.97	112488300	36633	118.60	3090	3120	3035	4015	2165	3090	3070.68	1.02	0	-2889	3136	3112	3096	3072	3056	3105	3065	184	925	500	2160	5	1	36727943	1124	-3.43	0.41	12	0.10	-892.00	7485.00	4955	20230609	-38.24	2755	20231031	11.07	4955	-38.24	20230609	2755	11.07	20231031	4955	-38.24	20230609	2755	11.07	20231031	1.30	N	036580	500	183 억	376321	N	N	24	N	N
125	20231207	130403	57	100.00	KOSPI	음식료품	N	N	N	N	N	3070	-20	5	-0.65	79429620	25777	83.46	3090	3120	3050	4015	2165	3090	3081.41	1.02	0	126	3136	3112	3096	3072	3056	3105	3065	184	925	500	2160	5	1	36727943	1128	-3.44	0.41	12	0.07	-892.00	7485.00	4955	20230609	-38.04	2755	20231031	11.43	4955	-38.04	20230609	2755	11.43	20231031	4955	-38.04	20230609	2755	11.43	20231031	1.30	N	036580	500	183 억	376321	N	N	24	N	N
126	20231207	120403	57	100.00	KOSPI	음식료품	N	N	N	N	N	3060	-30	5	-0.97	73476320	23827	77.14	3090	3120	3050	4015	2165	3090	3083.74	1.02	0	561	3136	3112	3096	3072	3056	3105	3065	184	925	500	2160	5	1	36727943	1124	-3.43	0.41	12	0.06	-892.00	7485.00	4955	20230609	-38.24	2755	20231031	11.07	4955	-38.24	20230609	2755	11.07	20231031	4955	-38.24	20230609	2755	11.07	20231031	1.30	N	036580	500	183 억	376321	N	N	24	N	N
127	20231207	110359	57	100.00	KOSPI	음식료품	N	N	N	N	N	3075	-15	5	-0.49	62477800	20222	65.47	3090	3120	3050	4015	2165	3090	3089.60	1.02	0	907	3136	3112	3096	3072	3056	3105	3065	184	925	500	2160	5	1	36727943	1129	-3.45	0.41	12	0.06	-892.00	7485.00	4955	20230609	-37.94	2755	20231031	11.62	4955	-37.94	20230609	2755	11.62	20231031	4955	-37.94	20230609	2755	11.62	20231031	1.30	N	036580	500	183 억	376321	N	N	24	N	N
128	20231207	100400	57	100.00	KOSPI	음식료품	N	N	N	N	N	3080	-10	5	-0.32	51768325	16722	54.14	3090	3120	3065	4015	2165	3090	3095.82	1.02	0	761	3136	3112	3096	3072	3056	3105	3065	184	925	500	2160	5	1	36727943	1131	-3.45	0.41	12	0.05	-892.00	7485.00	4955	20230609	-37.84	2755	20231031	11.80	4955	-37.84	20230609	2755	11.80	20231031	4955	-37.84	20230609	2755	11.80	20231031	1.30	N	036580	500	183 억	376321	N	N	24	N	N
129	20231207	090404	57	100.00	KOSPI	음식료품	N	N	N	N	N	3110	20	2	0.65	216320	70	0.23	3090	3110	3090	4015	2165	3090	3090.29	1.02	0	-9	3136	3112	3096	3072	3056	3105	3065	184	925	500	2160	5	1	36727943	1142	-3.49	0.42	12	0.00	-892.00	7485.00	4955	20230609	-37.24	2755	20231031	12.89	4955	-37.24	20230609	2755	12.89	20231031	4955	-37.24	20230609	2755	12.89	20231031	1.30	N	036580	500	183 억	376321	N	N	24	N	N
130	20231206	160356	57	100.00	KOSPI	음식료품	N	N	N	N	N	3090	-15	5	-0.48	95806570	30887	100.32	3095	3120	3080	4035	2175	3105	3101.84	1.03	0	-2253	3155	3130	3085	3060	3015	3142	3072	184	930	500	2170	5	1	36727943	1135	-3.46	0.41	12	0.08	-892.00	7485.00	4955	20230609	-37.64	2755	20231031	12.16	4955	-37.64	20230609	2755	12.16	20231031	4955	-37.64	20230609	2755	12.16	20231031	1.29	N	036580	500	183 억	378385	N	N	24	N	N
131	20231206	150404	57	100.00	KOSPI	음식료품	N	N	N	N	N	3085	-20	5	-0.64	94027420	30311	98.45	3095	3120	3080	4035	2175	3105	3102.09	1.03	0	-1906	3155	3130	3085	3060	3015	3142	3072	184	930	500	2170	5	1	36727943	1133	-3.46	0.41	12	0.08	-892.00	7485.00	4955	20230609	-37.74	2755	20231031	11.98	4955	-37.74	20230609	2755	11.98	20231031	4955	-37.74	20230609	2755	11.98	20231031	1.29	N	036580	500	183 억	378385	N	N	3	N	N
132	20231206	140402	57	100.00	KOSPI	음식료품	N	N	N	N	N	3100	-5	5	-0.16	85582775	27586	89.60	3095	3120	3080	4035	2175	3105	3102.40	1.03	0	-927	3155	3130	3085	3060	3015	3142	3072	184	930	500	2170	5	1	36727943	1139	-3.48	0.41	12	0.08	-892.00	7485.00	4955	20230609	-37.44	2755	20231031	12.52	4955	-37.44	20230609	2755	12.52	20231031	4955	-37.44	20230609	2755	12.52	20231031	1.29	N	036580	500	183 억	378385	N	N	3	N	N
133	20231206	130359	57	100.00	KOSPI	음식료품	N	N	N	N	N	3115	10	2	0.32	63488205	20431	66.36	3095	3120	3085	4035	2175	3105	3107.44	1.03	0	-1678	3155	3130	3085	3060	3015	3142	3072	184	930	500	2170	5	1	36727943	1144	-3.49	0.42	12	0.06	-892.00	7485.00	4955	20230609	-37.13	2755	20231031	13.07	4955	-37.13	20230609	2755	13.07	20231031	4955	-37.13	20230609	2755	13.07	20231031	1.29	N	036580	500	183 억	378385	N	N	3	N	N
134	20231206	120358	57	100.00	KOSPI	음식료품	N	N	N	N	N	3105	0	3	0.00	23863395	7687	24.97	3095	3120	3085	4035	2175	3105	3104.38	1.03	0	-1364	3155	3130	3085	3060	3015	3142	3072	184	930	500	2170	5	1	36727943	1140	-3.48	0.41	12	0.02	-892.00	7485.00	4955	20230609	-37.34	2755	20231031	12.70	4955	-37.34	20230609	2755	12.70	20231031	4955	-37.34	20230609	2755	12.70	20231031	1.29	N	036580	500	183 억	378385	N	N	3	N	N
135	20231206	110404	57	100.00	KOSPI	음식료품	N	N	N	N	N	3120	15	2	0.48	20199350	6510	21.14	3095	3120	3085	4035	2175	3105	3102.82	1.03	0	-1209	3155	3130	3085	3060	3015	3142	3072	184	930	500	2170	5	1	36727943	1146	-3.50	0.42	12	0.02	-892.00	7485.00	4955	20230609	-37.03	2755	20231031	13.25	4955	-37.03	20230609	2755	13.25	20231031	4955	-37.03	20230609	2755	13.25	20231031	1.29	N	036580	500	183 억	378385	N	N	3	N	N
136	20231206	100400	57	100.00	KOSPI	음식료품	N	N	N	N	N	3090	-15	5	-0.48	6298720	2034	6.61	3095	3110	3085	4035	2175	3105	3096.72	1.03	0	-773	3155	3130	3085	3060	3015	3142	3072	184	930	500	2170	5	1	36727943	1135	-3.46	0.41	12	0.01	-892.00	7485.00	4955	20230609	-37.64	2755	20231031	12.16	4955	-37.64	20230609	2755	12.16	20231031	4955	-37.64	20230609	2755	12.16	20231031	1.29	N	036580	500	183 억	378385	N	N	3	N	N
137	20231206	090400	57	100.00	KOSPI	음식료품	N	N	N	N	N	3110	5	2	0.16	686800	221	0.72	3095	3110	3095	4035	2175	3105	3107.69	1.03	0	-185	3155	3130	3085	3060	3015	3142	3072	184	930	500	2170	5	1	36727943	1142	-3.49	0.42	12	0.00	-892.00	7485.00	4955	20230609	-37.24	2755	20231031	12.89	4955	-37.24	20230609	2755	12.89	20231031	4955	-37.24	20230609	2755	12.89	20231031	1.29	N	036580	500	183 억	378385	N	N	3	N	N
138	20231205	160401	57	100.00	KOSPI	음식료품	N	N	N	N	N	3105	25	2	0.81	94809195	30734	153.53	3050	3110	3040	4000	2160	3080	3084.83	1.03	0	-9	3133	3106	3058	3031	2983	3120	3045	184	920	500	2150	5	1	36727943	1140	-3.48	0.41	12	0.08	-892.00	7485.00	4955	20230609	-37.34	2755	20231031	12.70	4955	-37.34	20230609	2755	12.70	20231031	4955	-37.34	20230609	2755	12.70	20231031	1.30	N	036580	500	183 억	377793	N	N	3	N	N
139	20231205	150401	57	100.00	KOSPI	음식료품	N	N	N	N	N	3090	10	2	0.32	90052950	29202	145.88	3050	3110	3040	4000	2160	3080	3083.79	1.03	0	197	3133	3106	3058	3031	2983	3120	3045	184	920	500	2150	5	1	36727943	1135	-3.46	0.41	12	0.08	-892.00	7485.00	4955	20230609	-37.64	2755	20231031	12.16	4955	-37.64	20230609	2755	12.16	20231031	4955	-37.64	20230609	2755	12.16	20231031	1.30	N	036580	500	183 억	377793	N	N	4	N	N
140	20231205	140401	57	100.00	KOSPI	음식료품	N	N	N	N	N	3090	10	2	0.32	55753950	18074	90.29	3050	3110	3040	4000	2160	3080	3084.76	1.03	0	3338	3133	3106	3058	3031	2983	3120	3045	184	920	500	2150	5	1	36727943	1135	-3.46	0.41	12	0.05	-892.00	7485.00	4955	20230609	-37.64	2755	20231031	12.16	4955	-37.64	20230609	2755	12.16	20231031	4955	-37.64	20230609	2755	12.16	20231031	1.30	N	036580	500	183 억	377793	N	N	4	N	N
141	20231205	130401	57	100.00	KOSPI	음식료품	N	N	N	N	N	3100	20	2	0.65	43298515	14038	70.13	3050	3110	3040	4000	2160	3080	3084.38	1.03	0	3297	3133	3106	3058	3031	2983	3120	3045	184	920	500	2150	5	1	36727943	1139	-3.48	0.41	12	0.04	-892.00	7485.00	4955	20230609	-37.44	2755	20231031	12.52	4955	-37.44	20230609	2755	12.52	20231031	4955	-37.44	20230609	2755	12.52	20231031	1.30	N	036580	500	183 억	377793	N	N	4	N	N
142	20231205	120357	57	100.00	KOSPI	음식료품	N	N	N	N	N	3090	10	2	0.32	42388185	13744	68.66	3050	3110	3040	4000	2160	3080	3084.12	1.03	0	3292	3133	3106	3058	3031	2983	3120	3045	184	920	500	2150	5	1	36727943	1135	-3.46	0.41	12	0.04	-892.00	7485.00	4955	20230609	-37.64	2755	20231031	12.16	4955	-37.64	20230609	2755	12.16	20231031	4955	-37.64	20230609	2755	12.16	20231031	1.30	N	036580	500	183 억	377793	N	N	4	N	N
143	20231205	110358	57	100.00	KOSPI	음식료품	N	N	N	N	N	3105	25	2	0.81	41800940	13554	67.71	3050	3110	3040	4000	2160	3080	3084.03	1.03	0	3134	3133	3106	3058	3031	2983	3120	3045	184	920	500	2150	5	1	36727943	1140	-3.48	0.41	12	0.04	-892.00	7485.00	4955	20230609	-37.34	2755	20231031	12.70	4955	-37.34	20230609	2755	12.70	20231031	4955	-37.34	20230609	2755	12.70	20231031	1.30	N	036580	500	183 억	377793	N	N	4	N	N
144	20231205	100358	57	100.00	KOSPI	음식료품	N	N	N	N	N	3095	15	2	0.49	22865185	7446	37.20	3050	3095	3040	4000	2160	3080	3070.80	1.03	0	2908	3133	3106	3058	3031	2983	3120	3045	184	920	500	2150	5	1	36727943	1137	-3.47	0.41	12	0.02	-892.00	7485.00	4955	20230609	-37.54	2755	20231031	12.34	4955	-37.54	20230609	2755	12.34	20231031	4955	-37.54	20230609	2755	12.34	20231031	1.30	N	036580	500	183 억	377793	N	N	4	N	N
145	20231205	090357	57	100.00	KOSPI	음식료품	N	N	N	N	N	3090	10	2	0.32	177120	58	0.29	3050	3090	3050	4000	2160	3080	3053.79	1.03	0	-2	3133	3106	3058	3031	2983	3120	3045	184	920	500	2150	5	1	36727943	1135	-3.46	0.41	12	0.00	-892.00	7485.00	4955	20230609	-37.64	2755	20231031	12.16	4955	-37.64	20230609	2755	12.16	20231031	4955	-37.64	20230609	2755	12.16	20231031	1.30	N	036580	500	183 억	377793	N	N	4	N	N
146	20231204	160358	57	100.00	KOSPI	음식료품	N	N	N	N	N	3080	20	2	0.65	60724640	19815	63.06	3010	3085	3010	3975	2145	3060	3064.58	1.03	0	600	3116	3087	3036	3007	2956	3102	3022	184	915	500	2140	5	1	36727943	1131	-3.45	0.41	12	0.05	-892.00	7485.00	4955	20230609	-37.84	2755	20231031	11.80	4955	-37.84	20230609	2755	11.80	20231031	4955	-37.84	20230609	2755	11.80	20231031	1.28	N	036580	500	183 억	377194	N	N	4	N	N
147	20231204	150359	57	100.00	KOSPI	음식료품	N	N	N	N	N	3080	20	2	0.65	55059310	17973	57.20	3010	3085	3010	3975	2145	3060	3063.45	1.03	0	630	3116	3087	3036	3007	2956	3102	3022	184	915	500	2140	5	1	36727943	1131	-3.45	0.41	12	0.05	-892.00	7485.00	4955	20230609	-37.84	2755	20231031	11.80	4955	-37.84	20230609	2755	11.80	20231031	4955	-37.84	20230609	2755	11.80	20231031	1.28	N	036580	500	183 억	377194	N	N	0	N	N
148	20231204	140356	57	100.00	KOSPI	음식료품	N	N	N	N	N	3075	15	2	0.49	45644365	14915	47.47	3010	3085	3010	3975	2145	3060	3060.30	1.03	0	629	3116	3087	3036	3007	2956	3102	3022	184	915	500	2140	5	1	36727943	1129	-3.45	0.41	12	0.04	-892.00	7485.00	4955	20230609	-37.94	2755	20231031	11.62	4955	-37.94	20230609	2755	11.62	20231031	4955	-37.94	20230609	2755	11.62	20231031	1.28	N	036580	500	183 억	377194	N	N	0	N	N
149	20231204	130356	57	100.00	KOSPI	음식료품	N	N	N	N	N	3070	10	2	0.33	34149980	11175	35.57	3010	3085	3010	3975	2145	3060	3055.93	1.03	0	612	3116	3087	3036	3007	2956	3102	3022	184	915	500	2140	5	1	36727943	1128	-3.44	0.41	12	0.03	-892.00	7485.00	4955	20230609	-38.04	2755	20231031	11.43	4955	-38.04	20230609	2755	11.43	20231031	4955	-38.04	20230609	2755	11.43	20231031	1.28	N	036580	500	183 억	377194	N	N	0	N	N
150	20231204	120356	57	100.00	KOSPI	음식료품	N	N	N	N	N	3070	10	2	0.33	26443880	8670	27.59	3010	3075	3010	3975	2145	3060	3050.04	1.03	0	613	3116	3087	3036	3007	2956	3102	3022	184	915	500	2140	5	1	36727943	1128	-3.44	0.41	12	0.02	-892.00	7485.00	4955	20230609	-38.04	2755	20231031	11.43	4955	-38.04	20230609	2755	11.43	20231031	4955	-38.04	20230609	2755	11.43	20231031	1.28	N	036580	500	183 억	377194	N	N	0	N	N
151	20231204	110357	57	100.00	KOSPI	음식료품	N	N	N	N	N	3070	10	2	0.33	18271590	6005	19.11	3010	3075	3010	3975	2145	3060	3042.73	1.03	0	-42	3116	3087	3036	3007	2956	3102	3022	184	915	500	2140	5	1	36727943	1128	-3.44	0.41	12	0.02	-892.00	7485.00	4955	20230609	-38.04	2755	20231031	11.43	4955	-38.04	20230609	2755	11.43	20231031	4955	-38.04	20230609	2755	11.43	20231031	1.28	N	036580	500	183 억	377194	N	N	0	N	N
152	20231204	100357	57	100.00	KOSPI	음식료품	N	N	N	N	N	3055	-5	5	-0.16	11618560	3831	12.19	3010	3055	3010	3975	2145	3060	3032.77	1.03	0	-58	3116	3087	3036	3007	2956	3102	3022	184	915	500	2140	5	1	36727943	1122	-3.42	0.41	12	0.01	-892.00	7485.00	4955	20230609	-38.35	2755	20231031	10.89	4955	-38.35	20230609	2755	10.89	20231031	4955	-38.35	20230609	2755	10.89	20231031	1.28	N	036580	500	183 억	377194	N	N	0	N	N
153	20231204	090356	57	100.00	KOSPI	음식료품	N	N	N	N	N	3015	-45	5	-1.47	2707575	899	2.86	3010	3020	3010	3975	2145	3060	3011.76	1.03	0	-57	3116	3087	3036	3007	2956	3102	3022	184	915	500	2140	5	1	36727943	1107	-3.38	0.40	12	0.00	-892.00	7485.00	4955	20230609	-39.15	2755	20231031	9.44	4955	-39.15	20230609	2755	9.44	20231031	4955	-39.15	20230609	2755	9.44	20231031	1.28	N	036580	500	183 억	377194	N	N	0	N	N
154	20231201	160357	57	100.00	KOSPI	음식료품	N	N	N	N	N	3060	30	2	0.99	95427740	31421	83.35	2985	3065	2985	3935	2125	3030	3037.07	1.02	0	3775	3066	3047	3011	2992	2956	3057	3002	184	905	500	2120	5	1	36727943	1124	-3.43	0.41	12	0.09	-892.00	7485.00	4955	20230609	-38.24	2755	20231031	11.07	4955	-38.24	20230609	2755	11.07	20231031	4955	-38.24	20230609	2755	11.07	20231031	1.27	N	036580	500	183 억	373419	N	N	0	N	N
155	20231201	150355	57	100.00	KOSPI	음식료품	N	N	N	N	N	3035	5	2	0.17	92410920	30434	80.73	2985	3065	2985	3935	2125	3030	3036.44	1.02	0	3804	3066	3047	3011	2992	2956	3057	3002	184	905	500	2120	5	1	36727943	1115	-3.40	0.41	12	0.08	-892.00	7485.00	4955	20230609	-38.75	2755	20231031	10.16	4955	-38.75	20230609	2755	10.16	20231031	4955	-38.75	20230609	2755	10.16	20231031	1.27	N	036580	500	183 억	373419	N	N	0	N	N
156	20231201	140356	57	100.00	KOSPI	음식료품	N	N	N	N	N	3065	35	2	1.16	78048230	25714	68.21	2985	3065	2985	3935	2125	3030	3035.24	1.02	0	2718	3066	3047	3011	2992	2956	3057	3002	184	905	500	2120	5	1	36727943	1126	-3.44	0.41	12	0.07	-892.00	7485.00	4955	20230609	-38.14	2755	20231031	11.25	4955	-38.14	20230609	2755	11.25	20231031	4955	-38.14	20230609	2755	11.25	20231031	1.27	N	036580	500	183 억	373419	N	N	0	N	N
157	20231201	130355	57	100.00	KOSPI	음식료품	N	N	N	N	N	3040	10	2	0.33	61943695	20431	54.20	2985	3055	2985	3935	2125	3030	3031.85	1.02	0	1990	3066	3047	3011	2992	2956	3057	3002	184	905	500	2120	5	1	36727943	1117	-3.41	0.41	12	0.06	-892.00	7485.00	4955	20230609	-38.65	2755	20231031	10.34	4955	-38.65	20230609	2755	10.34	20231031	4955	-38.65	20230609	2755	10.34	20231031	1.27	N	036580	500	183 억	373419	N	N	0	N	N
158	20231201	120358	57	100.00	KOSPI	음식료품	N	N	N	N	N	3050	20	2	0.66	50188920	16566	43.94	2985	3055	2985	3935	2125	3030	3029.63	1.02	0	525	3066	3047	3011	2992	2956	3057	3002	184	905	500	2120	5	1	36727943	1120	-3.42	0.41	12	0.05	-892.00	7485.00	4955	20230609	-38.45	2755	20231031	10.71	4955	-38.45	20230609	2755	10.71	20231031	4955	-38.45	20230609	2755	10.71	20231031	1.27	N	036580	500	183 억	373419	N	N	0	N	N
159	20231201	110357	57	100.00	KOSPI	음식료품	N	N	N	N	N	3030	0	3	0.00	18364280	6109	16.21	2985	3035	2985	3935	2125	3030	3006.10	1.02	0	-6	3066	3047	3011	2992	2956	3057	3002	184	905	500	2120	5	1	36727943	1113	-3.40	0.40	12	0.02	-892.00	7485.00	4955	20230609	-38.85	2755	20231031	9.98	4955	-38.85	20230609	2755	9.98	20231031	4955	-38.85	20230609	2755	9.98	20231031	1.27	N	036580	500	183 억	373419	N	N	0	N	N
160	20231201	100358	57	100.00	KOSPI	음식료품	N	N	N	N	N	3020	-10	5	-0.33	12889465	4300	11.41	2985	3035	2985	3935	2125	3030	2997.55	1.02	0	-5	3066	3047	3011	2992	2956	3057	3002	184	905	500	2120	5	1	36727943	1109	-3.39	0.40	12	0.01	-892.00	7485.00	4955	20230609	-39.05	2755	20231031	9.62	4955	-39.05	20230609	2755	9.62	20231031	4955	-39.05	20230609	2755	9.62	20231031	1.27	N	036580	500	183 억	373419	N	N	0	N	N
161	20231201	090354	57	100.00	KOSPI	음식료품	N	N	N	N	N	3020	-10	5	-0.33	155255	52	0.14	2985	3020	2985	3935	2125	3030	2985.67	1.02	0	0	3066	3047	3011	2992	2956	3057	3002	184	905	500	2120	5	1	36727943	1109	-3.39	0.40	12	0.00	-892.00	7485.00	4955	20230609	-39.05	2755	20231031	9.62	4955	-39.05	20230609	2755	9.62	20231031	4955	-39.05	20230609	2755	9.62	20231031	1.27	N	036580	500	183 억	373419	N	N	0	N	N

67 KiB Raw Blame History

67 KiB

Raw Blame History