KissMeData/036580/price/prices-20231101.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

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

73 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20231130	160448	57	100.00	KOSPI		음식료품	N	N	N	N	N	3030	15	2	0.50	112622305	37682	118.22	2975	3030	2975	3915	2115	3015	2988.75	1.02	-561	3045	3030	3005	2990	2965	3037	2997	184	900	500	2110	5	1	36727943	1113	-3.40	0.40	12	0.10	-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	373980	N	N	0	N	N
3	20231130	150449	57	100.00	KOSPI		음식료품	N	N	N	N	N	3010	-5	5	-0.17	103354155	34611	108.59	2975	3010	2975	3915	2115	3015	2986.16	1.02	24	3045	3030	3005	2990	2965	3037	2997	184	900	500	2110	5	1	36727943	1106	-3.37	0.40	12	0.09	-892.00	7485.00	4955	20230609	-39.25	2755	20231031	9.26	4955	-39.25	20230609	2755	9.26	20231031	4955	-39.25	20230609	2755	9.26	20231031	1.27	N	036580	500	183 억	373980	N	N	0	N	N
4	20231130	140445	57	100.00	KOSPI		음식료품	N	N	N	N	N	2980	-35	5	-1.16	62780405	21050	66.04	2975	3000	2975	3915	2115	3015	2982.44	1.02	430	3045	3030	3005	2990	2965	3037	2997	184	900	500	2110	5	1	36727943	1094	-3.34	0.40	12	0.06	-892.00	7485.00	4955	20230609	-39.86	2755	20231031	8.17	4955	-39.86	20230609	2755	8.17	20231031	4955	-39.86	20230609	2755	8.17	20231031	1.27	N	036580	500	183 억	373980	N	N	0	N	N
5	20231130	130445	57	100.00	KOSPI		음식료품	N	N	N	N	N	2985	-30	5	-1.00	51998240	17435	54.70	2975	3000	2975	3915	2115	3015	2982.41	1.02	430	3045	3030	3005	2990	2965	3037	2997	184	900	500	2110	5	1	36727943	1096	-3.35	0.40	12	0.05	-892.00	7485.00	4955	20230609	-39.76	2755	20231031	8.35	4955	-39.76	20230609	2755	8.35	20231031	4955	-39.76	20230609	2755	8.35	20231031	1.27	N	036580	500	183 억	373980	N	N	0	N	N
6	20231130	120453	57	100.00	KOSPI		음식료품	N	N	N	N	N	2980	-35	5	-1.16	41142460	13796	43.28	2975	3000	2975	3915	2115	3015	2982.20	1.02	430	3045	3030	3005	2990	2965	3037	2997	184	900	500	2110	5	1	36727943	1094	-3.34	0.40	12	0.04	-892.00	7485.00	4955	20230609	-39.86	2755	20231031	8.17	4955	-39.86	20230609	2755	8.17	20231031	4955	-39.86	20230609	2755	8.17	20231031	1.27	N	036580	500	183 억	373980	N	N	0	N	N
7	20231130	110449	57	100.00	KOSPI		음식료품	N	N	N	N	N	2985	-30	5	-1.00	33098055	11099	34.82	2975	3000	2975	3915	2115	3015	2982.08	1.02	430	3045	3030	3005	2990	2965	3037	2997	184	900	500	2110	5	1	36727943	1096	-3.35	0.40	12	0.03	-892.00	7485.00	4955	20230609	-39.76	2755	20231031	8.35	4955	-39.76	20230609	2755	8.35	20231031	4955	-39.76	20230609	2755	8.35	20231031	1.27	N	036580	500	183 억	373980	N	N	0	N	N
8	20231130	100444	57	100.00	KOSPI		음식료품	N	N	N	N	N	3000	-15	5	-0.50	17615515	5912	18.55	2975	3000	2975	3915	2115	3015	2979.62	1.02	508	3045	3030	3005	2990	2965	3037	2997	184	900	500	2110	5	1	36727943	1102	-3.36	0.40	12	0.02	-892.00	7485.00	4955	20230609	-39.46	2755	20231031	8.89	4955	-39.46	20230609	2755	8.89	20231031	4955	-39.46	20230609	2755	8.89	20231031	1.27	N	036580	500	183 억	373980	N	N	0	N	N
9	20231130	090446	57	100.00	KOSPI		음식료품	N	N	N	N	N	2975	-40	5	-1.33	1704675	573	1.80	2975	2975	2975	3915	2115	3015	2975.00	1.02	383	3045	3030	3005	2990	2965	3037	2997	184	900	500	2110	5	1	36727943	1093	-3.34	0.40	12	0.00	-892.00	7485.00	4955	20230609	-39.96	2755	20231031	7.99	4955	-39.96	20230609	2755	7.99	20231031	4955	-39.96	20230609	2755	7.99	20231031	1.27	N	036580	500	183 억	373980	N	N	0	N	N
10	20231129	160444	57	100.00	KOSPI		음식료품	N	N	N	N	N	3015	0	3	0.00	95296560	31874	58.74	2995	3020	2980	3915	2115	3015	2989.49	1.03	-6058	3045	3030	3000	2985	2955	3037	2992	184	900	500	2110	5	1	36727943	1107	-3.38	0.40	12	0.09	-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	1.26	N	036580	500	183 억	380038	N	N	0	N	N
11	20231129	150447	57	100.00	KOSPI		음식료품	N	N	N	N	N	2990	-25	5	-0.83	77685840	25985	47.89	2995	3020	2980	3915	2115	3015	2989.64	1.03	-5688	3045	3030	3000	2985	2955	3037	2992	184	900	500	2110	5	1	36727943	1098	-3.35	0.40	12	0.07	-892.00	7485.00	4955	20230609	-39.66	2755	20231031	8.53	4955	-39.66	20230609	2755	8.53	20231031	4955	-39.66	20230609	2755	8.53	20231031	1.26	N	036580	500	183 억	380038	N	N	0	N	N
12	20231129	140445	57	100.00	KOSPI		음식료품	N	N	N	N	N	2990	-25	5	-0.83	59877265	20030	36.92	2995	3020	2980	3915	2115	3015	2989.38	1.03	-1790	3045	3030	3000	2985	2955	3037	2992	184	900	500	2110	5	1	36727943	1098	-3.35	0.40	12	0.05	-892.00	7485.00	4955	20230609	-39.66	2755	20231031	8.53	4955	-39.66	20230609	2755	8.53	20231031	4955	-39.66	20230609	2755	8.53	20231031	1.26	N	036580	500	183 억	380038	N	N	0	N	N
13	20231129	130448	57	100.00	KOSPI		음식료품	N	N	N	N	N	2990	-25	5	-0.83	44218420	14794	27.27	2995	3000	2980	3915	2115	3015	2988.94	1.03	-1654	3045	3030	3000	2985	2955	3037	2992	184	900	500	2110	5	1	36727943	1098	-3.35	0.40	12	0.04	-892.00	7485.00	4955	20230609	-39.66	2755	20231031	8.53	4955	-39.66	20230609	2755	8.53	20231031	4955	-39.66	20230609	2755	8.53	20231031	1.26	N	036580	500	183 억	380038	N	N	0	N	N
14	20231129	120447	57	100.00	KOSPI		음식료품	N	N	N	N	N	2995	-20	5	-0.66	30137965	10083	18.58	2995	3000	2980	3915	2115	3015	2988.99	1.03	-1687	3045	3030	3000	2985	2955	3037	2992	184	900	500	2110	5	1	36727943	1100	-3.36	0.40	12	0.03	-892.00	7485.00	4955	20230609	-39.56	2755	20231031	8.71	4955	-39.56	20230609	2755	8.71	20231031	4955	-39.56	20230609	2755	8.71	20231031	1.26	N	036580	500	183 억	380038	N	N	0	N	N
15	20231129	110447	57	100.00	KOSPI		음식료품	N	N	N	N	N	2985	-30	5	-1.00	23218400	7768	14.32	2995	3000	2980	3915	2115	3015	2988.98	1.03	-1687	3045	3030	3000	2985	2955	3037	2992	184	900	500	2110	5	1	36727943	1096	-3.35	0.40	12	0.02	-892.00	7485.00	4955	20230609	-39.76	2755	20231031	8.35	4955	-39.76	20230609	2755	8.35	20231031	4955	-39.76	20230609	2755	8.35	20231031	1.26	N	036580	500	183 억	380038	N	N	0	N	N
16	20231129	100445	57	100.00	KOSPI		음식료품	N	N	N	N	N	2990	-25	5	-0.83	15061555	5039	9.29	2995	3000	2980	3915	2115	3015	2989.00	1.03	-1683	3045	3030	3000	2985	2955	3037	2992	184	900	500	2110	5	1	36727943	1098	-3.35	0.40	12	0.01	-892.00	7485.00	4955	20230609	-39.66	2755	20231031	8.53	4955	-39.66	20230609	2755	8.53	20231031	4955	-39.66	20230609	2755	8.53	20231031	1.26	N	036580	500	183 억	380038	N	N	0	N	N
17	20231129	090443	57	100.00	KOSPI		음식료품	N	N	N	N	N	2990	-25	5	-0.83	1048070	350	0.65	2995	3000	2990	3915	2115	3015	2994.49	1.03	-137	3045	3030	3000	2985	2955	3037	2992	184	900	500	2110	5	1	36727943	1098	-3.35	0.40	12	0.00	-892.00	7485.00	4955	20230609	-39.66	2755	20231031	8.53	4955	-39.66	20230609	2755	8.53	20231031	4955	-39.66	20230609	2755	8.53	20231031	1.26	N	036580	500	183 억	380038	N	N	0	N	N
18	20231128	160445	57	100.00	KOSPI		음식료품	N	N	N	N	N	3015	-15	5	-0.50	162021295	54259	144.42	3000	3015	2970	3935	2125	3030	2986.07	1.03	2645	3063	3046	3013	2996	2963	3055	3005	184	905	500	2120	5	1	36727943	1107	-3.38	0.40	12	0.15	-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	1.27	N	036580	500	183 억	377369	N	N	0	N	N
19	20231128	150416	57	100.00	KOSPI		음식료품	N	N	N	N	N	2995	-35	5	-1.16	153408510	51387	136.77	3000	3010	2970	3935	2125	3030	2985.36	1.03	3305	3063	3046	3013	2996	2963	3055	3005	184	905	500	2120	5	1	36727943	1100	-3.36	0.40	12	0.14	-892.00	7485.00	4955	20230609	-39.56	2755	20231031	8.71	4955	-39.56	20230609	2755	8.71	20231031	4955	-39.56	20230609	2755	8.71	20231031	1.27	N	036580	500	183 억	377369	N	N	0	N	N
20	20231128	140444	57	100.00	KOSPI		음식료품	N	N	N	N	N	2990	-40	5	-1.32	146788895	49172	130.88	3000	3010	2970	3935	2125	3030	2985.21	1.03	3270	3063	3046	3013	2996	2963	3055	3005	184	905	500	2120	5	1	36727943	1098	-3.35	0.40	12	0.13	-892.00	7485.00	4955	20230609	-39.66	2755	20231031	8.53	4955	-39.66	20230609	2755	8.53	20231031	4955	-39.66	20230609	2755	8.53	20231031	1.27	N	036580	500	183 억	377369	N	N	0	N	N
21	20231128	130442	57	100.00	KOSPI		음식료품	N	N	N	N	N	2990	-40	5	-1.32	139221065	46638	124.13	3000	3010	2970	3935	2125	3030	2985.14	1.03	3213	3063	3046	3013	2996	2963	3055	3005	184	905	500	2120	5	1	36727943	1098	-3.35	0.40	12	0.13	-892.00	7485.00	4955	20230609	-39.66	2755	20231031	8.53	4955	-39.66	20230609	2755	8.53	20231031	4955	-39.66	20230609	2755	8.53	20231031	1.27	N	036580	500	183 억	377369	N	N	0	N	N
22	20231128	120442	57	100.00	KOSPI		음식료품	N	N	N	N	N	2985	-45	5	-1.49	127437885	42696	113.64	3000	3010	2970	3935	2125	3030	2984.77	1.03	3235	3063	3046	3013	2996	2963	3055	3005	184	905	500	2120	5	1	36727943	1096	-3.35	0.40	12	0.12	-892.00	7485.00	4955	20230609	-39.76	2755	20231031	8.35	4955	-39.76	20230609	2755	8.35	20231031	4955	-39.76	20230609	2755	8.35	20231031	1.27	N	036580	500	183 억	377369	N	N	0	N	N
23	20231128	110443	57	100.00	KOSPI		음식료품	N	N	N	N	N	2985	-45	5	-1.49	117889590	39501	105.14	3000	3010	2970	3935	2125	3030	2984.47	1.03	3235	3063	3046	3013	2996	2963	3055	3005	184	905	500	2120	5	1	36727943	1096	-3.35	0.40	12	0.11	-892.00	7485.00	4955	20230609	-39.76	2755	20231031	8.35	4955	-39.76	20230609	2755	8.35	20231031	4955	-39.76	20230609	2755	8.35	20231031	1.27	N	036580	500	183 억	377369	N	N	0	N	N
24	20231128	100443	57	100.00	KOSPI		음식료품	N	N	N	N	N	2990	-40	5	-1.32	109089235	36557	97.30	3000	3010	2970	3935	2125	3030	2984.09	1.03	3158	3063	3046	3013	2996	2963	3055	3005	184	905	500	2120	5	1	36727943	1098	-3.35	0.40	12	0.10	-892.00	7485.00	4955	20230609	-39.66	2755	20231031	8.53	4955	-39.66	20230609	2755	8.53	20231031	4955	-39.66	20230609	2755	8.53	20231031	1.27	N	036580	500	183 억	377369	N	N	0	N	N
25	20231128	090441	57	100.00	KOSPI		음식료품	N	N	N	N	N	3000	-30	5	-0.99	552000	184	0.49	3000	3000	3000	3935	2125	3030	3000.00	1.03	80	3063	3046	3013	2996	2963	3055	3005	184	905	500	2120	5	1	36727943	1102	-3.36	0.40	12	0.00	-892.00	7485.00	4955	20230609	-39.46	2755	20231031	8.89	4955	-39.46	20230609	2755	8.89	20231031	4955	-39.46	20230609	2755	8.89	20231031	1.27	N	036580	500	183 억	377369	N	N	0	N	N
26	20231127	160443	57	100.00	KOSPI		음식료품	N	N	N	N	N	3030	20	2	0.66	112522395	37571	182.99	3005	3030	2980	3910	2110	3010	2994.93	1.04	-4239	3036	3022	3006	2992	2976	3025	2995	184	900	500	2100	5	1	36727943	1113	-3.40	0.40	12	0.10	-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	381134	N	N	0	N	N
27	20231127	150441	57	100.00	KOSPI		음식료품	N	N	N	N	N	3005	-5	5	-0.17	108877315	36361	177.09	3005	3020	2980	3910	2110	3010	2994.34	1.04	-4279	3036	3022	3006	2992	2976	3025	2995	184	900	500	2100	5	1	36727943	1104	-3.37	0.40	12	0.10	-892.00	7485.00	4955	20230609	-39.35	2755	20231031	9.07	4955	-39.35	20230609	2755	9.07	20231031	4955	-39.35	20230609	2755	9.07	20231031	1.27	N	036580	500	183 억	381134	N	N	0	N	N
28	20231127	140445	57	100.00	KOSPI		음식료품	N	N	N	N	N	2995	-15	5	-0.50	87427415	29189	142.16	3005	3020	2980	3910	2110	3010	2995.22	1.04	-5149	3036	3022	3006	2992	2976	3025	2995	184	900	500	2100	5	1	36727943	1100	-3.36	0.40	12	0.08	-892.00	7485.00	4955	20230609	-39.56	2755	20231031	8.71	4955	-39.56	20230609	2755	8.71	20231031	4955	-39.56	20230609	2755	8.71	20231031	1.27	N	036580	500	183 억	381134	N	N	0	N	N
29	20231127	130443	57	100.00	KOSPI		음식료품	N	N	N	N	N	2995	-15	5	-0.50	79222895	26450	128.82	3005	3020	2980	3910	2110	3010	2995.19	1.04	-5149	3036	3022	3006	2992	2976	3025	2995	184	900	500	2100	5	1	36727943	1100	-3.36	0.40	12	0.07	-892.00	7485.00	4955	20230609	-39.56	2755	20231031	8.71	4955	-39.56	20230609	2755	8.71	20231031	4955	-39.56	20230609	2755	8.71	20231031	1.27	N	036580	500	183 억	381134	N	N	0	N	N
30	20231127	120443	57	100.00	KOSPI		음식료품	N	N	N	N	N	2995	-15	5	-0.50	71980125	24032	117.05	3005	3020	2980	3910	2110	3010	2995.18	1.04	-5256	3036	3022	3006	2992	2976	3025	2995	184	900	500	2100	5	1	36727943	1100	-3.36	0.40	12	0.07	-892.00	7485.00	4955	20230609	-39.56	2755	20231031	8.71	4955	-39.56	20230609	2755	8.71	20231031	4955	-39.56	20230609	2755	8.71	20231031	1.27	N	036580	500	183 억	381134	N	N	0	N	N
31	20231127	110437	57	100.00	KOSPI		음식료품	N	N	N	N	N	2995	-15	5	-0.50	64589840	21565	105.03	3005	3020	2980	3910	2110	3010	2995.12	1.04	-5406	3036	3022	3006	2992	2976	3025	2995	184	900	500	2100	5	1	36727943	1100	-3.36	0.40	12	0.06	-892.00	7485.00	4955	20230609	-39.56	2755	20231031	8.71	4955	-39.56	20230609	2755	8.71	20231031	4955	-39.56	20230609	2755	8.71	20231031	1.27	N	036580	500	183 억	381134	N	N	0	N	N
32	20231127	100436	57	100.00	KOSPI		음식료품	N	N	N	N	N	2995	-15	5	-0.50	51750945	17281	84.17	3005	3020	2980	3910	2110	3010	2994.67	1.04	-4413	3036	3022	3006	2992	2976	3025	2995	184	900	500	2100	5	1	36727943	1100	-3.36	0.40	12	0.05	-892.00	7485.00	4955	20230609	-39.56	2755	20231031	8.71	4955	-39.56	20230609	2755	8.71	20231031	4955	-39.56	20230609	2755	8.71	20231031	1.27	N	036580	500	183 억	381134	N	N	0	N	N
33	20231127	090437	57	100.00	KOSPI		음식료품	N	N	N	N	N	2990	-20	5	-0.66	266990	89	0.43	3005	3005	2990	3910	2110	3010	2999.89	1.04	-42	3036	3022	3006	2992	2976	3025	2995	184	900	500	2100	5	1	36727943	1098	-3.35	0.40	12	0.00	-892.00	7485.00	4955	20230609	-39.66	2755	20231031	8.53	4955	-39.66	20230609	2755	8.53	20231031	4955	-39.66	20230609	2755	8.53	20231031	1.27	N	036580	500	183 억	381134	N	N	0	N	N
34	20231124	160433	57	100.00	KOSPI		음식료품	N	N	N	N	N	3010	-5	5	-0.17	61257690	20425	39.26	3010	3020	2990	3915	2115	3015	2999.15	1.04	-74	3118	3066	3018	2966	2918	3042	2942	184	900	500	2110	5	1	36727943	1106	-3.37	0.40	12	0.06	-892.00	7485.00	4955	20230609	-39.25	2755	20231031	9.26	4955	-39.25	20230609	2755	9.26	20231031	4955	-39.25	20230609	2755	9.26	20231031	1.26	N	036580	500	183 억	381208	N	N	0	N	N
35	20231124	150438	57	100.00	KOSPI		음식료품	N	N	N	N	N	3015	0	3	0.00	59888350	19970	38.39	3010	3020	2990	3915	2115	3015	2998.92	1.04	-36	3118	3066	3018	2966	2918	3042	2942	184	900	500	2110	5	1	36727943	1107	-3.38	0.40	12	0.05	-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	1.26	N	036580	500	183 억	381208	N	N	0	N	N
36	20231124	140440	57	100.00	KOSPI		음식료품	N	N	N	N	N	2990	-25	5	-0.83	51222120	17078	32.83	3010	3020	2990	3915	2115	3015	2999.30	1.04	-121	3118	3066	3018	2966	2918	3042	2942	184	900	500	2110	5	1	36727943	1098	-3.35	0.40	12	0.05	-892.00	7485.00	4955	20230609	-39.66	2755	20231031	8.53	4955	-39.66	20230609	2755	8.53	20231031	4955	-39.66	20230609	2755	8.53	20231031	1.26	N	036580	500	183 억	381208	N	N	0	N	N
37	20231124	130438	57	100.00	KOSPI		음식료품	N	N	N	N	N	2995	-20	5	-0.66	42880610	14292	27.47	3010	3020	2990	3915	2115	3015	3000.32	1.04	-564	3118	3066	3018	2966	2918	3042	2942	184	900	500	2110	5	1	36727943	1100	-3.36	0.40	12	0.04	-892.00	7485.00	4955	20230609	-39.56	2755	20231031	8.71	4955	-39.56	20230609	2755	8.71	20231031	4955	-39.56	20230609	2755	8.71	20231031	1.26	N	036580	500	183 억	381208	N	N	0	N	N
38	20231124	120440	57	100.00	KOSPI		음식료품	N	N	N	N	N	3000	-15	5	-0.50	32161835	10717	20.60	3010	3020	2990	3915	2115	3015	3001.01	1.04	-906	3118	3066	3018	2966	2918	3042	2942	184	900	500	2110	5	1	36727943	1102	-3.36	0.40	12	0.03	-892.00	7485.00	4955	20230609	-39.46	2755	20231031	8.89	4955	-39.46	20230609	2755	8.89	20231031	4955	-39.46	20230609	2755	8.89	20231031	1.26	N	036580	500	183 억	381208	N	N	0	N	N
39	20231124	110439	57	100.00	KOSPI		음식료품	N	N	N	N	N	2995	-20	5	-0.66	25479485	8489	16.32	3010	3020	2990	3915	2115	3015	3001.47	1.04	-1161	3118	3066	3018	2966	2918	3042	2942	184	900	500	2110	5	1	36727943	1100	-3.36	0.40	12	0.02	-892.00	7485.00	4955	20230609	-39.56	2755	20231031	8.71	4955	-39.56	20230609	2755	8.71	20231031	4955	-39.56	20230609	2755	8.71	20231031	1.26	N	036580	500	183 억	381208	N	N	0	N	N
40	20231124	100437	57	100.00	KOSPI		음식료품	N	N	N	N	N	3005	-10	5	-0.33	14553420	4844	9.31	3010	3020	2995	3915	2115	3015	3004.42	1.04	-751	3118	3066	3018	2966	2918	3042	2942	184	900	500	2110	5	1	36727943	1104	-3.37	0.40	12	0.01	-892.00	7485.00	4955	20230609	-39.35	2755	20231031	9.07	4955	-39.35	20230609	2755	9.07	20231031	4955	-39.35	20230609	2755	9.07	20231031	1.26	N	036580	500	183 억	381208	N	N	0	N	N
41	20231124	090438	57	100.00	KOSPI		음식료품	N	N	N	N	N	3010	-5	5	-0.17	3149015	1045	2.01	3010	3020	3005	3915	2115	3015	3013.41	1.04	-77	3118	3066	3018	2966	2918	3042	2942	184	900	500	2110	5	1	36727943	1106	-3.37	0.40	12	0.00	-892.00	7485.00	4955	20230609	-39.25	2755	20231031	9.26	4955	-39.25	20230609	2755	9.26	20231031	4955	-39.25	20230609	2755	9.26	20231031	1.26	N	036580	500	183 억	381208	N	N	0	N	N
42	20231123	160432	57	100.00	KOSPI		음식료품	N	N	N	N	N	3015	-40	5	-1.31	156128860	52024	96.79	3035	3070	2970	3970	2140	3055	3001.09	1.07	-7098	3111	3082	3041	3012	2971	3097	3027	184	915	500	2130	5	1	36727943	1107	-3.38	0.40	12	0.14	-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	1.26	N	036580	500	183 억	392888	N	N	2	N	N
43	20231123	150447	57	100.00	KOSPI		음식료품	N	N	N	N	N	2995	-60	5	-1.96	137876745	45938	85.47	3035	3070	2970	3970	2140	3055	3001.37	1.07	-5749	3111	3082	3041	3012	2971	3097	3027	184	915	500	2130	5	1	36727943	1100	-3.36	0.40	12	0.13	-892.00	7485.00	4955	20230609	-39.56	2755	20231031	8.71	4955	-39.56	20230609	2755	8.71	20231031	4955	-39.56	20230609	2755	8.71	20231031	1.26	N	036580	500	183 억	392888	N	N	2	N	N
44	20231123	140442	57	100.00	KOSPI		음식료품	N	N	N	N	N	2995	-60	5	-1.96	122573055	40829	75.97	3035	3070	2970	3970	2140	3055	3002.11	1.07	-5743	3111	3082	3041	3012	2971	3097	3027	184	915	500	2130	5	1	36727943	1100	-3.36	0.40	12	0.11	-892.00	7485.00	4955	20230609	-39.56	2755	20231031	8.71	4955	-39.56	20230609	2755	8.71	20231031	4955	-39.56	20230609	2755	8.71	20231031	1.26	N	036580	500	183 억	392888	N	N	2	N	N
45	20231123	130443	57	100.00	KOSPI		음식료품	N	N	N	N	N	2995	-60	5	-1.96	107911935	35937	66.86	3035	3070	2970	3970	2140	3055	3002.81	1.07	-4460	3111	3082	3041	3012	2971	3097	3027	184	915	500	2130	5	1	36727943	1100	-3.36	0.40	12	0.10	-892.00	7485.00	4955	20230609	-39.56	2755	20231031	8.71	4955	-39.56	20230609	2755	8.71	20231031	4955	-39.56	20230609	2755	8.71	20231031	1.26	N	036580	500	183 억	392888	N	N	2	N	N
46	20231123	120438	57	100.00	KOSPI		음식료품	N	N	N	N	N	3000	-55	5	-1.80	59146825	19638	36.54	3035	3070	3000	3970	2140	3055	3011.86	1.07	-2291	3111	3082	3041	3012	2971	3097	3027	184	915	500	2130	5	1	36727943	1102	-3.36	0.40	12	0.05	-892.00	7485.00	4955	20230609	-39.46	2755	20231031	8.89	4955	-39.46	20230609	2755	8.89	20231031	4955	-39.46	20230609	2755	8.89	20231031	1.26	N	036580	500	183 억	392888	N	N	2	N	N
47	20231123	110447	57	100.00	KOSPI		음식료품	N	N	N	N	N	3005	-50	5	-1.64	40353155	13384	24.90	3035	3070	3005	3970	2140	3055	3015.03	1.07	-63	3111	3082	3041	3012	2971	3097	3027	184	915	500	2130	5	1	36727943	1104	-3.37	0.40	12	0.04	-892.00	7485.00	4955	20230609	-39.35	2755	20231031	9.07	4955	-39.35	20230609	2755	9.07	20231031	4955	-39.35	20230609	2755	9.07	20231031	1.26	N	036580	500	183 억	392888	N	N	2	N	N
48	20231123	100439	57	100.00	KOSPI		음식료품	N	N	N	N	N	3010	-45	5	-1.47	15584915	5154	9.59	3035	3070	3010	3970	2140	3055	3023.85	1.07	67	3111	3082	3041	3012	2971	3097	3027	184	915	500	2130	5	1	36727943	1106	-3.37	0.40	12	0.01	-892.00	7485.00	4955	20230609	-39.25	2755	20231031	9.26	4955	-39.25	20230609	2755	9.26	20231031	4955	-39.25	20230609	2755	9.26	20231031	1.26	N	036580	500	183 억	392888	N	N	2	N	N
49	20231123	090435	57	100.00	KOSPI		음식료품	N	N	N	N	N	3025	-30	5	-0.98	1096930	361	0.67	3035	3070	3020	3970	2140	3055	3038.59	1.07	18	3111	3082	3041	3012	2971	3097	3027	184	915	500	2130	5	1	36727943	1111	-3.39	0.40	12	0.00	-892.00	7485.00	4955	20230609	-38.95	2755	20231031	9.80	4955	-38.95	20230609	2755	9.80	20231031	4955	-38.95	20230609	2755	9.80	20231031	1.26	N	036580	500	183 억	392888	N	N	2	N	N
50	20231122	160422	57	100.00	KOSPI		음식료품	N	N	N	N	N	3055	10	2	0.33	162559185	53744	58.64	3045	3070	3000	3955	2135	3045	3024.69	1.08	-24099	3115	3080	3010	2975	2905	3097	2992	184	910	500	2130	5	1	36727943	1122	-3.42	0.41	12	0.15	-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	397682	N	N	2	N	N
51	20231122	150432	57	100.00	KOSPI		음식료품	N	N	N	N	N	3060	15	2	0.49	142925660	47327	51.64	3045	3065	3000	3955	2135	3045	3019.96	1.08	-24200	3115	3080	3010	2975	2905	3097	2992	184	910	500	2130	5	1	36727943	1124	-3.43	0.41	12	0.13	-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	397682	N	N	3	N	N
52	20231122	140425	57	100.00	KOSPI		음식료품	N	N	N	N	N	3035	-10	5	-0.33	114538780	38006	41.47	3045	3045	3000	3955	2135	3045	3013.70	1.08	-19314	3115	3080	3010	2975	2905	3097	2992	184	910	500	2130	5	1	36727943	1115	-3.40	0.41	12	0.10	-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	1.28	N	036580	500	183 억	397682	N	N	3	N	N
53	20231122	130441	57	100.00	KOSPI		음식료품	N	N	N	N	N	3030	-15	5	-0.49	94297805	31328	34.18	3045	3045	3000	3955	2135	3045	3010.02	1.08	-14538	3115	3080	3010	2975	2905	3097	2992	184	910	500	2130	5	1	36727943	1113	-3.40	0.40	12	0.09	-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	1.28	N	036580	500	183 억	397682	N	N	3	N	N
54	20231122	120443	57	100.00	KOSPI		음식료품	N	N	N	N	N	3020	-25	5	-0.82	79566380	26457	28.87	3045	3045	3000	3955	2135	3045	3007.38	1.08	-12170	3115	3080	3010	2975	2905	3097	2992	184	910	500	2130	5	1	36727943	1109	-3.39	0.40	12	0.07	-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	1.28	N	036580	500	183 억	397682	N	N	3	N	N
55	20231122	110459	57	100.00	KOSPI		음식료품	N	N	N	N	N	3000	-45	5	-1.48	59984800	19951	21.77	3045	3045	3000	3955	2135	3045	3006.61	1.08	-7612	3115	3080	3010	2975	2905	3097	2992	184	910	500	2130	5	1	36727943	1102	-3.36	0.40	12	0.05	-892.00	7485.00	4955	20230609	-39.46	2755	20231031	8.89	4955	-39.46	20230609	2755	8.89	20231031	4955	-39.46	20230609	2755	8.89	20231031	1.28	N	036580	500	183 억	397682	N	N	3	N	N
56	20231122	100448	57	100.00	KOSPI		음식료품	N	N	N	N	N	3000	-45	5	-1.48	33737785	11211	12.23	3045	3045	3000	3955	2135	3045	3009.35	1.08	-1660	3115	3080	3010	2975	2905	3097	2992	184	910	500	2130	5	1	36727943	1102	-3.36	0.40	12	0.03	-892.00	7485.00	4955	20230609	-39.46	2755	20231031	8.89	4955	-39.46	20230609	2755	8.89	20231031	4955	-39.46	20230609	2755	8.89	20231031	1.28	N	036580	500	183 억	397682	N	N	3	N	N
57	20231122	090425	57	100.00	KOSPI		음식료품	N	N	N	N	N	3040	-5	5	-0.16	2093765	688	0.75	3045	3045	3030	3955	2135	3045	3043.26	1.08	-192	3115	3080	3010	2975	2905	3097	2992	184	910	500	2130	5	1	36727943	1117	-3.41	0.41	12	0.00	-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	1.28	N	036580	500	183 억	397682	N	N	3	N	N
58	20231121	160428	57	100.00	KOSPI		음식료품	N	N	N	N	N	3045	90	2	3.05	274717095	91630	192.11	2955	3045	2940	3840	2070	2955	2996.85	1.00	24482	2988	2971	2953	2936	2918	2962	2927	184	885	500	2060	5	1	36727943	1118	-3.41	0.41	12	0.25	-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	1.32	N	036580	500	183 억	368117	N	N	3	N	N
59	20231121	150429	57	100.00	KOSPI		음식료품	N	N	N	N	N	3005	50	2	1.69	249971890	83449	174.96	2955	3040	2940	3840	2070	2955	2995.50	1.00	22979	2988	2971	2953	2936	2918	2962	2927	184	885	500	2060	5	1	36727943	1104	-3.37	0.40	12	0.23	-892.00	7485.00	4955	20230609	-39.35	2755	20231031	9.07	4955	-39.35	20230609	2755	9.07	20231031	4955	-39.35	20230609	2755	9.07	20231031	1.32	N	036580	500	183 억	368117	N	N	15	N	N
60	20231121	140423	57	100.00	KOSPI		음식료품	N	N	N	N	N	3040	85	2	2.88	193226125	64600	135.44	2955	3040	2940	3840	2070	2955	2991.12	1.00	17744	2988	2971	2953	2936	2918	2962	2927	184	885	500	2060	5	1	36727943	1117	-3.41	0.41	12	0.18	-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	1.32	N	036580	500	183 억	368117	N	N	15	N	N
61	20231121	130422	57	100.00	KOSPI		음식료품	N	N	N	N	N	3015	60	2	2.03	159748410	53519	112.21	2955	3030	2940	3840	2070	2955	2984.89	1.00	17196	2988	2971	2953	2936	2918	2962	2927	184	885	500	2060	5	1	36727943	1107	-3.38	0.40	12	0.15	-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	1.32	N	036580	500	183 억	368117	N	N	15	N	N
62	20231121	120422	57	100.00	KOSPI		음식료품	N	N	N	N	N	3015	60	2	2.03	149290160	50044	104.92	2955	3030	2940	3840	2070	2955	2983.18	1.00	15711	2988	2971	2953	2936	2918	2962	2927	184	885	500	2060	5	1	36727943	1107	-3.38	0.40	12	0.14	-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	1.32	N	036580	500	183 억	368117	N	N	15	N	N
63	20231121	110421	57	100.00	KOSPI		음식료품	N	N	N	N	N	3005	50	2	1.69	123262385	41402	86.80	2955	3010	2940	3840	2070	2955	2977.21	1.00	13724	2988	2971	2953	2936	2918	2962	2927	184	885	500	2060	5	1	36727943	1104	-3.37	0.40	12	0.11	-892.00	7485.00	4955	20230609	-39.35	2755	20231031	9.07	4955	-39.35	20230609	2755	9.07	20231031	4955	-39.35	20230609	2755	9.07	20231031	1.32	N	036580	500	183 억	368117	N	N	15	N	N
64	20231121	100412	57	100.00	KOSPI		음식료품	N	N	N	N	N	2995	40	2	1.35	84183385	28353	59.45	2955	3000	2940	3840	2070	2955	2969.12	1.00	8962	2988	2971	2953	2936	2918	2962	2927	184	885	500	2060	5	1	36727943	1100	-3.36	0.40	12	0.08	-892.00	7485.00	4955	20230609	-39.56	2755	20231031	8.71	4955	-39.56	20230609	2755	8.71	20231031	4955	-39.56	20230609	2755	8.71	20231031	1.32	N	036580	500	183 억	368117	N	N	15	N	N
65	20231121	090417	57	100.00	KOSPI		음식료품	N	N	N	N	N	2950	-5	5	-0.17	5539875	1876	3.93	2955	2955	2950	3840	2070	2955	2953.03	1.00	-226	2988	2971	2953	2936	2918	2962	2927	184	885	500	2060	5	1	36727943	1083	-3.31	0.39	12	0.01	-892.00	7485.00	4955	20230609	-40.46	2755	20231031	7.08	4955	-40.46	20230609	2755	7.08	20231031	4955	-40.46	20230609	2755	7.08	20231031	1.32	N	036580	500	183 억	368117	N	N	15	N	N
66	20231120	160419	57	100.00	KOSPI		음식료품	N	N	N	N	N	2955	-20	5	-0.67	140096535	47530	70.14	2970	2970	2935	3865	2085	2975	2947.54	0.99	3594	3028	3001	2958	2931	2888	3015	2945	184	890	500	2080	5	1	36727943	1085	-3.31	0.39	12	0.13	-892.00	7485.00	4955	20230609	-40.36	2755	20231031	7.26	4955	-40.36	20230609	2755	7.26	20231031	4955	-40.36	20230609	2755	7.26	20231031	1.33	N	036580	500	183 억	364057	N	N	15	N	N
67	20231120	150422	57	100.00	KOSPI		음식료품	N	N	N	N	N	2935	-40	5	-1.34	125978210	42751	63.08	2970	2970	2935	3865	2085	2975	2946.79	0.99	3615	3028	3001	2958	2931	2888	3015	2945	184	890	500	2080	5	1	36727943	1078	-3.29	0.39	12	0.12	-892.00	7485.00	4955	20230609	-40.77	2755	20231031	6.53	4955	-40.77	20230609	2755	6.53	20231031	4955	-40.77	20230609	2755	6.53	20231031	1.33	N	036580	500	183 억	364057	N	N	5	N	N
68	20231120	140422	57	100.00	KOSPI		음식료품	N	N	N	N	N	2955	-20	5	-0.67	85156940	28870	42.60	2970	2970	2935	3865	2085	2975	2949.67	0.99	2689	3028	3001	2958	2931	2888	3015	2945	184	890	500	2080	5	1	36727943	1085	-3.31	0.39	12	0.08	-892.00	7485.00	4955	20230609	-40.36	2755	20231031	7.26	4955	-40.36	20230609	2755	7.26	20231031	4955	-40.36	20230609	2755	7.26	20231031	1.33	N	036580	500	183 억	364057	N	N	5	N	N
69	20231120	130420	57	100.00	KOSPI		음식료품	N	N	N	N	N	2950	-25	5	-0.84	66709120	22627	33.39	2970	2970	2935	3865	2085	2975	2948.21	0.99	2192	3028	3001	2958	2931	2888	3015	2945	184	890	500	2080	5	1	36727943	1083	-3.31	0.39	12	0.06	-892.00	7485.00	4955	20230609	-40.46	2755	20231031	7.08	4955	-40.46	20230609	2755	7.08	20231031	4955	-40.46	20230609	2755	7.08	20231031	1.33	N	036580	500	183 억	364057	N	N	5	N	N
70	20231120	120419	57	100.00	KOSPI		음식료품	N	N	N	N	N	2950	-25	5	-0.84	60902890	20659	30.48	2970	2970	2935	3865	2085	2975	2948.01	0.99	1788	3028	3001	2958	2931	2888	3015	2945	184	890	500	2080	5	1	36727943	1083	-3.31	0.39	12	0.06	-892.00	7485.00	4955	20230609	-40.46	2755	20231031	7.08	4955	-40.46	20230609	2755	7.08	20231031	4955	-40.46	20230609	2755	7.08	20231031	1.33	N	036580	500	183 억	364057	N	N	5	N	N
71	20231120	110418	57	100.00	KOSPI		음식료품	N	N	N	N	N	2955	-20	5	-0.67	51882870	17603	25.98	2970	2970	2935	3865	2085	2975	2947.39	0.99	1639	3028	3001	2958	2931	2888	3015	2945	184	890	500	2080	5	1	36727943	1085	-3.31	0.39	12	0.05	-892.00	7485.00	4955	20230609	-40.36	2755	20231031	7.26	4955	-40.36	20230609	2755	7.26	20231031	4955	-40.36	20230609	2755	7.26	20231031	1.33	N	036580	500	183 억	364057	N	N	5	N	N
72	20231120	100418	57	100.00	KOSPI		음식료품	N	N	N	N	N	2945	-30	5	-1.01	15167760	5139	7.58	2970	2970	2935	3865	2085	2975	2951.50	0.99	1058	3028	3001	2958	2931	2888	3015	2945	184	890	500	2080	5	1	36727943	1082	-3.30	0.39	12	0.01	-892.00	7485.00	4955	20230609	-40.57	2755	20231031	6.90	4955	-40.57	20230609	2755	6.90	20231031	4955	-40.57	20230609	2755	6.90	20231031	1.33	N	036580	500	183 억	364057	N	N	5	N	N
73	20231120	090421	57	100.00	KOSPI		음식료품	N	N	N	N	N	2940	-35	5	-1.18	658380	222	0.33	2970	2970	2940	3865	2085	2975	2965.68	0.99	-12	3028	3001	2958	2931	2888	3015	2945	184	890	500	2080	5	1	36727943	1080	-3.30	0.39	12	0.00	-892.00	7485.00	4955	20230609	-40.67	2755	20231031	6.72	4955	-40.67	20230609	2755	6.72	20231031	4955	-40.67	20230609	2755	6.72	20231031	1.33	N	036580	500	183 억	364057	N	N	5	N	N
74	20231117	160429	57	100.00	KOSPI		음식료품	N	N	N	N	N	2975	-5	5	-0.17	198485360	67768	164.70	2950	2985	2915	3870	2090	2980	2928.88	0.99	1612	3043	3011	2948	2916	2853	3027	2932	184	890	500	2080	5	1	36727943	1093	-3.34	0.40	12	0.18	-892.00	7485.00	4955	20230609	-39.96	2755	20231031	7.99	4955	-39.96	20230609	2755	7.99	20231031	4955	-39.96	20230609	2755	7.99	20231031	1.32	N	036580	500	183 억	364179	N	N	5	N	N
75	20231117	150431	57	100.00	KOSPI		음식료품	N	N	N	N	N	2935	-45	5	-1.51	188813470	64489	156.73	2950	2985	2915	3870	2090	2980	2927.84	0.99	1897	3043	3011	2948	2916	2853	3027	2932	184	890	500	2080	5	1	36727943	1078	-3.29	0.39	12	0.18	-892.00	7485.00	4955	20230609	-40.77	2755	20231031	6.53	4955	-40.77	20230609	2755	6.53	20231031	4955	-40.77	20230609	2755	6.53	20231031	1.32	N	036580	500	183 억	364179	N	N	0	N	N
76	20231117	140431	57	100.00	KOSPI		음식료품	N	N	N	N	N	2940	-40	5	-1.34	57267255	19481	47.34	2950	2985	2925	3870	2090	2980	2939.65	0.99	-3967	3043	3011	2948	2916	2853	3027	2932	184	890	500	2080	5	1	36727943	1080	-3.30	0.39	12	0.05	-892.00	7485.00	4955	20230609	-40.67	2755	20231031	6.72	4955	-40.67	20230609	2755	6.72	20231031	4955	-40.67	20230609	2755	6.72	20231031	1.32	N	036580	500	183 억	364179	N	N	0	N	N
77	20231117	130428	57	100.00	KOSPI		음식료품	N	N	N	N	N	2940	-40	5	-1.34	52319135	17798	43.25	2950	2985	2925	3870	2090	2980	2939.61	0.99	-3977	3043	3011	2948	2916	2853	3027	2932	184	890	500	2080	5	1	36727943	1080	-3.30	0.39	12	0.05	-892.00	7485.00	4955	20230609	-40.67	2755	20231031	6.72	4955	-40.67	20230609	2755	6.72	20231031	4955	-40.67	20230609	2755	6.72	20231031	1.32	N	036580	500	183 억	364179	N	N	0	N	N
78	20231117	120428	57	100.00	KOSPI		음식료품	N	N	N	N	N	2945	-35	5	-1.17	45548540	15497	37.66	2950	2985	2925	3870	2090	2980	2939.18	0.99	-4096	3043	3011	2948	2916	2853	3027	2932	184	890	500	2080	5	1	36727943	1082	-3.30	0.39	12	0.04	-892.00	7485.00	4955	20230609	-40.57	2755	20231031	6.90	4955	-40.57	20230609	2755	6.90	20231031	4955	-40.57	20230609	2755	6.90	20231031	1.32	N	036580	500	183 억	364179	N	N	0	N	N
79	20231117	110431	57	100.00	KOSPI		음식료품	N	N	N	N	N	2940	-40	5	-1.34	38794220	13202	32.08	2950	2985	2925	3870	2090	2980	2938.51	0.99	-4140	3043	3011	2948	2916	2853	3027	2932	184	890	500	2080	5	1	36727943	1080	-3.30	0.39	12	0.04	-892.00	7485.00	4955	20230609	-40.67	2755	20231031	6.72	4955	-40.67	20230609	2755	6.72	20231031	4955	-40.67	20230609	2755	6.72	20231031	1.32	N	036580	500	183 억	364179	N	N	0	N	N
80	20231117	100430	57	100.00	KOSPI		음식료품	N	N	N	N	N	2935	-45	5	-1.51	19416615	6611	16.07	2950	2985	2925	3870	2090	2980	2937.02	0.99	-4049	3043	3011	2948	2916	2853	3027	2932	184	890	500	2080	5	1	36727943	1078	-3.29	0.39	12	0.02	-892.00	7485.00	4955	20230609	-40.77	2755	20231031	6.53	4955	-40.77	20230609	2755	6.53	20231031	4955	-40.77	20230609	2755	6.53	20231031	1.32	N	036580	500	183 억	364179	N	N	0	N	N
81	20231117	090430	57	100.00	KOSPI		음식료품	N	N	N	N	N	2950	-30	5	-1.01	923695	313	0.76	2950	2985	2950	3870	2090	2980	2951.10	0.99	9	3043	3011	2948	2916	2853	3027	2932	184	890	500	2080	5	1	36727943	1083	-3.31	0.39	12	0.00	-892.00	7485.00	4955	20230609	-40.46	2755	20231031	7.08	4955	-40.46	20230609	2755	7.08	20231031	4955	-40.46	20230609	2755	7.08	20231031	1.32	N	036580	500	183 억	364179	N	N	0	N	N
82	20231116	160428	57	100.00	KOSPI		음식료품	N	N	N	N	N	2940	20	2	0.68	107127250	36660	66.35	2920	2955	2885	3795	2045	2920	2922.18	0.99	2340	2953	2936	2913	2896	2873	2945	2905	184	875	500	2040	5	1	36727943	1080	-3.30	0.39	12	0.10	-892.00	7485.00	4955	20230609	-40.67	2755	20231031	6.72	4955	-40.67	20230609	2755	6.72	20231031	4955	-40.67	20230609	2755	6.72	20231031	1.31	N	036580	500	183 억	363525	N	N	0	N	N
83	20231116	150428	57	100.00	KOSPI		음식료품	N	N	N	N	N	2945	25	2	0.86	71165650	24446	44.24	2920	2945	2885	3795	2045	2920	2911.14	0.99	2294	2953	2936	2913	2896	2873	2945	2905	184	875	500	2040	5	1	36727943	1082	-3.30	0.39	12	0.07	-892.00	7485.00	4955	20230609	-40.57	2755	20231031	6.90	4955	-40.57	20230609	2755	6.90	20231031	4955	-40.57	20230609	2755	6.90	20231031	1.31	N	036580	500	183 억	363525	N	N	0	N	N
84	20231116	140418	57	100.00	KOSPI		음식료품	N	N	N	N	N	2925	5	2	0.17	54946705	18904	34.21	2920	2940	2885	3795	2045	2920	2906.62	0.99	339	2953	2936	2913	2896	2873	2945	2905	184	875	500	2040	5	1	36727943	1074	-3.28	0.39	12	0.05	-892.00	7485.00	4955	20230609	-40.97	2755	20231031	6.17	4955	-40.97	20230609	2755	6.17	20231031	4955	-40.97	20230609	2755	6.17	20231031	1.31	N	036580	500	183 억	363525	N	N	0	N	N
85	20231116	130427	57	100.00	KOSPI		음식료품	N	N	N	N	N	2915	-5	5	-0.17	42136440	14525	26.29	2920	2940	2885	3795	2045	2920	2900.96	0.99	-331	2953	2936	2913	2896	2873	2945	2905	184	875	500	2040	5	1	36727943	1071	-3.27	0.39	12	0.04	-892.00	7485.00	4955	20230609	-41.17	2755	20231031	5.81	4955	-41.17	20230609	2755	5.81	20231031	4955	-41.17	20230609	2755	5.81	20231031	1.31	N	036580	500	183 억	363525	N	N	0	N	N
86	20231116	120429	57	100.00	KOSPI		음식료품	N	N	N	N	N	2900	-20	5	-0.68	28380360	9786	17.71	2920	2940	2885	3795	2045	2920	2900.10	0.99	-1161	2953	2936	2913	2896	2873	2945	2905	184	875	500	2040	5	1	36727943	1065	-3.25	0.39	12	0.03	-892.00	7485.00	4955	20230609	-41.47	2755	20231031	5.26	4955	-41.47	20230609	2755	5.26	20231031	4955	-41.47	20230609	2755	5.26	20231031	1.31	N	036580	500	183 억	363525	N	N	0	N	N
87	20231116	110426	57	100.00	KOSPI		음식료품	N	N	N	N	N	2895	-25	5	-0.86	17028830	5864	10.61	2920	2940	2890	3795	2045	2920	2903.96	0.99	-1176	2953	2936	2913	2896	2873	2945	2905	184	875	500	2040	5	1	36727943	1063	-3.25	0.39	12	0.02	-892.00	7485.00	4955	20230609	-41.57	2755	20231031	5.08	4955	-41.57	20230609	2755	5.08	20231031	4955	-41.57	20230609	2755	5.08	20231031	1.31	N	036580	500	183 억	363525	N	N	0	N	N
88	20231116	100426	57	100.00	KOSPI		음식료품	N	N	N	N	N	2920	0	3	0.00	175200	60	0.11	2920	2920	2920	3795	2045	2920	2920.00	0.99	0	2953	2936	2913	2896	2873	2945	2905	184	875	500	2040	5	1	36727943	1072	-3.27	0.39	12	0.00	-892.00	7485.00	4955	20230609	-41.07	2755	20231031	5.99	4955	-41.07	20230609	2755	5.99	20231031	4955	-41.07	20230609	2755	5.99	20231031	1.31	N	036580	500	183 억	363525	N	N	0	N	N
89	20231116	090425	57	100.00	KOSPI		음식료품	N	N	N	N	N	2920	0	3	0.00	0	0	0.00	0	0	0	3795	2045	2920	0.00	0.99	0	2953	2936	2913	2896	2873	2945	2905	184	875	500	2040	5	1	36727943	1072	-3.27	0.39	12	0.00	-892.00	7485.00	4955	20230609	-41.07	2755	20231031	5.99	4955	-41.07	20230609	2755	5.99	20231031	4955	-41.07	20230609	2755	5.99	20231031	1.31	N	036580	500	183 억	363525	N	N	0	N	N
90	20231115	160401	57	100.00	KOSPI		음식료품	N	N	N	N	N	2920	35	2	1.21	160775800	55256	102.82	2900	2930	2890	3750	2020	2885	2909.65	0.91	27566	2948	2916	2888	2856	2828	2932	2872	184	865	500	2010	5	1	36727943	1072	-3.27	0.39	12	0.15	-892.00	7485.00	4955	20230609	-41.07	2755	20231031	5.99	4955	-41.07	20230609	2755	5.99	20231031	4955	-41.07	20230609	2755	5.99	20231031	1.30	N	036580	500	183 억	332940	N	N	21	N	N
91	20231115	150432	57	100.00	KOSPI		음식료품	N	N	N	N	N	2920	35	2	1.21	153740130	52846	98.34	2900	2930	2890	3750	2020	2885	2909.21	0.91	27236	2948	2916	2888	2856	2828	2932	2872	184	865	500	2010	5	1	36727943	1072	-3.27	0.39	12	0.14	-892.00	7485.00	4955	20230609	-41.07	2755	20231031	5.99	4955	-41.07	20230609	2755	5.99	20231031	4955	-41.07	20230609	2755	5.99	20231031	1.30	N	036580	500	183 억	332940	N	N	21	N	N
92	20231115	140434	57	100.00	KOSPI		음식료품	N	N	N	N	N	2915	30	2	1.04	143624695	49371	91.87	2900	2930	2890	3750	2020	2885	2909.09	0.91	26310	2948	2916	2888	2856	2828	2932	2872	184	865	500	2010	5	1	36727943	1071	-3.27	0.39	12	0.13	-892.00	7485.00	4955	20230609	-41.17	2755	20231031	5.81	4955	-41.17	20230609	2755	5.81	20231031	4955	-41.17	20230609	2755	5.81	20231031	1.30	N	036580	500	183 억	332940	N	N	21	N	N
93	20231115	130432	57	100.00	KOSPI		음식료품	N	N	N	N	N	2910	25	2	0.87	125813350	43272	80.52	2900	2930	2890	3750	2020	2885	2907.50	0.91	22756	2948	2916	2888	2856	2828	2932	2872	184	865	500	2010	5	1	36727943	1069	-3.26	0.39	12	0.12	-892.00	7485.00	4955	20230609	-41.27	2755	20231031	5.63	4955	-41.27	20230609	2755	5.63	20231031	4955	-41.27	20230609	2755	5.63	20231031	1.30	N	036580	500	183 억	332940	N	N	21	N	N
94	20231115	120434	57	100.00	KOSPI		음식료품	N	N	N	N	N	2915	30	2	1.04	96273970	33154	61.69	2900	2920	2890	3750	2020	2885	2903.84	0.91	19042	2948	2916	2888	2856	2828	2932	2872	184	865	500	2010	5	1	36727943	1071	-3.27	0.39	12	0.09	-892.00	7485.00	4955	20230609	-41.17	2755	20231031	5.81	4955	-41.17	20230609	2755	5.81	20231031	4955	-41.17	20230609	2755	5.81	20231031	1.30	N	036580	500	183 억	332940	N	N	21	N	N
95	20231115	110436	57	100.00	KOSPI		음식료품	N	N	N	N	N	2910	25	2	0.87	89094830	30689	57.11	2900	2920	2890	3750	2020	2885	2903.15	0.91	17962	2948	2916	2888	2856	2828	2932	2872	184	865	500	2010	5	1	36727943	1069	-3.26	0.39	12	0.08	-892.00	7485.00	4955	20230609	-41.27	2755	20231031	5.63	4955	-41.27	20230609	2755	5.63	20231031	4955	-41.27	20230609	2755	5.63	20231031	1.30	N	036580	500	183 억	332940	N	N	21	N	N
96	20231115	100435	57	100.00	KOSPI		음식료품	N	N	N	N	N	2920	35	2	1.21	83061760	28616	53.25	2900	2920	2890	3750	2020	2885	2902.63	0.91	17838	2948	2916	2888	2856	2828	2932	2872	184	865	500	2010	5	1	36727943	1072	-3.27	0.39	12	0.08	-892.00	7485.00	4955	20230609	-41.07	2755	20231031	5.99	4955	-41.07	20230609	2755	5.99	20231031	4955	-41.07	20230609	2755	5.99	20231031	1.30	N	036580	500	183 억	332940	N	N	21	N	N
97	20231115	090429	57	100.00	KOSPI		음식료품	N	N	N	N	N	2895	10	2	0.35	1029105	355	0.66	2900	2920	2895	3750	2020	2885	2898.89	0.91	-121	2948	2916	2888	2856	2828	2932	2872	184	865	500	2010	5	1	36727943	1063	-3.25	0.39	12	0.00	-892.00	7485.00	4955	20230609	-41.57	2755	20231031	5.08	4955	-41.57	20230609	2755	5.08	20231031	4955	-41.57	20230609	2755	5.08	20231031	1.30	N	036580	500	183 억	332940	N	N	21	N	N
98	20231114	160426	57	100.00	KOSPI		음식료품	N	N	N	N	N	2885	15	2	0.52	154692725	53739	177.78	2870	2920	2860	3730	2010	2870	2878.59	0.83	28066	2966	2917	2881	2832	2796	2900	2815	184	860	500	2000	5	1	36727943	1060	-3.23	0.39	12	0.15	-892.00	7485.00	4955	20230609	-41.78	2755	20231031	4.72	4955	-41.78	20230609	2755	4.72	20231031	4955	-41.78	20230609	2755	4.72	20231031	1.30	N	036580	500	183 억	303115	N	N	21	N	N
99	20231114	150427	57	100.00	KOSPI		음식료품	N	N	N	N	N	2890	20	2	0.70	147065375	51096	169.04	2870	2920	2860	3730	2010	2870	2878.22	0.83	28150	2966	2917	2881	2832	2796	2900	2815	184	860	500	2000	5	1	36727943	1061	-3.24	0.39	12	0.14	-892.00	7485.00	4955	20230609	-41.68	2755	20231031	4.90	4955	-41.68	20230609	2755	4.90	20231031	4955	-41.68	20230609	2755	4.90	20231031	1.30	N	036580	500	183 억	303115	N	N	20	N	N
100	20231114	140426	57	100.00	KOSPI		음식료품	N	N	N	N	N	2885	15	2	0.52	134536265	46736	154.61	2870	2920	2860	3730	2010	2870	2878.64	0.83	27762	2966	2917	2881	2832	2796	2900	2815	184	860	500	2000	5	1	36727943	1060	-3.23	0.39	12	0.13	-892.00	7485.00	4955	20230609	-41.78	2755	20231031	4.72	4955	-41.78	20230609	2755	4.72	20231031	4955	-41.78	20230609	2755	4.72	20231031	1.30	N	036580	500	183 억	303115	N	N	20	N	N
101	20231114	130428	57	100.00	KOSPI		음식료품	N	N	N	N	N	2885	15	2	0.52	129733285	45069	149.10	2870	2920	2860	3730	2010	2870	2878.55	0.83	26569	2966	2917	2881	2832	2796	2900	2815	184	860	500	2000	5	1	36727943	1060	-3.23	0.39	12	0.12	-892.00	7485.00	4955	20230609	-41.78	2755	20231031	4.72	4955	-41.78	20230609	2755	4.72	20231031	4955	-41.78	20230609	2755	4.72	20231031	1.30	N	036580	500	183 억	303115	N	N	20	N	N
102	20231114	120428	57	100.00	KOSPI		음식료품	N	N	N	N	N	2890	20	2	0.70	67229225	23347	77.24	2870	2920	2860	3730	2010	2870	2879.57	0.83	8490	2966	2917	2881	2832	2796	2900	2815	184	860	500	2000	5	1	36727943	1061	-3.24	0.39	12	0.06	-892.00	7485.00	4955	20230609	-41.68	2755	20231031	4.90	4955	-41.68	20230609	2755	4.90	20231031	4955	-41.68	20230609	2755	4.90	20231031	1.30	N	036580	500	183 억	303115	N	N	20	N	N
103	20231114	110432	57	100.00	KOSPI		음식료품	N	N	N	N	N	2890	20	2	0.70	61279145	21289	70.43	2870	2920	2860	3730	2010	2870	2878.44	0.83	8147	2966	2917	2881	2832	2796	2900	2815	184	860	500	2000	5	1	36727943	1061	-3.24	0.39	12	0.06	-892.00	7485.00	4955	20230609	-41.68	2755	20231031	4.90	4955	-41.68	20230609	2755	4.90	20231031	4955	-41.68	20230609	2755	4.90	20231031	1.30	N	036580	500	183 억	303115	N	N	20	N	N
104	20231114	100428	57	100.00	KOSPI		음식료품	N	N	N	N	N	2915	45	2	1.57	55601135	19328	63.94	2870	2915	2860	3730	2010	2870	2876.71	0.83	7378	2966	2917	2881	2832	2796	2900	2815	184	860	500	2000	5	1	36727943	1071	-3.27	0.39	12	0.05	-892.00	7485.00	4955	20230609	-41.17	2755	20231031	5.81	4955	-41.17	20230609	2755	5.81	20231031	4955	-41.17	20230609	2755	5.81	20231031	1.30	N	036580	500	183 억	303115	N	N	20	N	N
105	20231114	090423	57	100.00	KOSPI		음식료품	N	N	N	N	N	2885	15	2	0.52	457795	160	0.53	2870	2885	2860	3730	2010	2870	2861.22	0.83	-1	2966	2917	2881	2832	2796	2900	2815	184	860	500	2000	5	1	36727943	1060	-3.23	0.39	12	0.00	-892.00	7485.00	4955	20230609	-41.78	2755	20231031	4.72	4955	-41.78	20230609	2755	4.72	20231031	4955	-41.78	20230609	2755	4.72	20231031	1.30	N	036580	500	183 억	303115	N	N	20	N	N
106	20231113	160422	57	100.00	KOSPI		음식료품	N	N	N	N	N	2870	-55	5	-1.88	86584015	30227	98.46	2925	2930	2845	3800	2050	2925	2864.46	0.85	-7707	2985	2955	2895	2865	2805	2970	2880	184	875	500	2040	5	1	36727943	1054	-3.22	0.38	12	0.08	-892.00	7485.00	4955	20230609	-42.08	2755	20231031	4.17	4955	-42.08	20230609	2755	4.17	20231031	4955	-42.08	20230609	2755	4.17	20231031	1.30	N	036580	500	183 억	311270	N	N	20	N	N
107	20231113	150420	57	100.00	KOSPI		음식료품	N	N	N	N	N	2855	-70	5	-2.39	80933650	28248	92.02	2925	2930	2845	3800	2050	2925	2865.11	0.85	-6408	2985	2955	2895	2865	2805	2970	2880	184	875	500	2040	5	1	36727943	1049	-3.20	0.38	12	0.08	-892.00	7485.00	4955	20230609	-42.38	2755	20231031	3.63	4955	-42.38	20230609	2755	3.63	20231031	4955	-42.38	20230609	2755	3.63	20231031	1.30	N	036580	500	183 억	311270	N	N	7	N	N
108	20231113	140418	57	100.00	KOSPI		음식료품	N	N	N	N	N	2855	-70	5	-2.39	65145265	22716	74.00	2925	2930	2845	3800	2050	2925	2867.81	0.85	-6140	2985	2955	2895	2865	2805	2970	2880	184	875	500	2040	5	1	36727943	1049	-3.20	0.38	12	0.06	-892.00	7485.00	4955	20230609	-42.38	2755	20231031	3.63	4955	-42.38	20230609	2755	3.63	20231031	4955	-42.38	20230609	2755	3.63	20231031	1.30	N	036580	500	183 억	311270	N	N	7	N	N
109	20231113	130418	57	100.00	KOSPI		음식료품	N	N	N	N	N	2850	-75	5	-2.56	59937390	20889	68.04	2925	2930	2845	3800	2050	2925	2869.33	0.85	-5963	2985	2955	2895	2865	2805	2970	2880	184	875	500	2040	5	1	36727943	1047	-3.20	0.38	12	0.06	-892.00	7485.00	4955	20230609	-42.48	2755	20231031	3.45	4955	-42.48	20230609	2755	3.45	20231031	4955	-42.48	20230609	2755	3.45	20231031	1.30	N	036580	500	183 억	311270	N	N	7	N	N
110	20231113	120418	57	100.00	KOSPI		음식료품	N	N	N	N	N	2865	-60	5	-2.05	52309360	18214	59.33	2925	2930	2845	3800	2050	2925	2871.93	0.85	-5529	2985	2955	2895	2865	2805	2970	2880	184	875	500	2040	5	1	36727943	1052	-3.21	0.38	12	0.05	-892.00	7485.00	4955	20230609	-42.18	2755	20231031	3.99	4955	-42.18	20230609	2755	3.99	20231031	4955	-42.18	20230609	2755	3.99	20231031	1.30	N	036580	500	183 억	311270	N	N	7	N	N
111	20231113	110417	57	100.00	KOSPI		음식료품	N	N	N	N	N	2865	-60	5	-2.05	36284060	12603	41.05	2925	2930	2845	3800	2050	2925	2879.00	0.85	-3531	2985	2955	2895	2865	2805	2970	2880	184	875	500	2040	5	1	36727943	1052	-3.21	0.38	12	0.03	-892.00	7485.00	4955	20230609	-42.18	2755	20231031	3.99	4955	-42.18	20230609	2755	3.99	20231031	4955	-42.18	20230609	2755	3.99	20231031	1.30	N	036580	500	183 억	311270	N	N	7	N	N
112	20231113	100417	57	100.00	KOSPI		음식료품	N	N	N	N	N	2880	-45	5	-1.54	19293425	6667	21.72	2925	2930	2880	3800	2050	2925	2893.87	0.85	-3079	2985	2955	2895	2865	2805	2970	2880	184	875	500	2040	5	1	36727943	1058	-3.23	0.38	12	0.02	-892.00	7485.00	4955	20230609	-41.88	2755	20231031	4.54	4955	-41.88	20230609	2755	4.54	20231031	4955	-41.88	20230609	2755	4.54	20231031	1.30	N	036580	500	183 억	311270	N	N	7	N	N
113	20231113	090419	57	100.00	KOSPI		음식료품	N	N	N	N	N	2925	0	3	0.00	485555	166	0.54	2925	2930	2925	3800	2050	2925	2925.03	0.85	-64	2985	2955	2895	2865	2805	2970	2880	184	875	500	2040	5	1	36727943	1074	-3.28	0.39	12	0.00	-892.00	7485.00	4955	20230609	-40.97	2755	20231031	6.17	4955	-40.97	20230609	2755	6.17	20231031	4955	-40.97	20230609	2755	6.17	20231031	1.30	N	036580	500	183 억	311270	N	N	7	N	N
114	20231110	160436	57	100.00	KOSPI		음식료품	N	N	N	N	N	2925	5	2	0.17	87531690	30475	137.36	2925	2925	2835	3795	2045	2920	2870.44	0.87	-7052	3003	2961	2923	2881	2843	2942	2862	184	875	500	2040	5	1	36727943	1074	-3.28	0.39	12	0.08	-892.00	7485.00	4955	20230609	-40.97	2755	20231031	6.17	4955	-40.97	20230609	2755	6.17	20231031	4955	-40.97	20230609	2755	6.17	20231031	1.29	N	036580	500	183 억	318291	N	N	7	N	N
115	20231110	150426	57	100.00	KOSPI		음식료품	N	N	N	N	N	2870	-50	5	-1.71	69956760	24397	109.97	2925	2925	2835	3795	2045	2920	2867.43	0.87	-6515	3003	2961	2923	2881	2843	2942	2862	184	875	500	2040	5	1	36727943	1054	-3.22	0.38	12	0.07	-892.00	7485.00	4955	20230609	-42.08	2755	20231031	4.17	4955	-42.08	20230609	2755	4.17	20231031	4955	-42.08	20230609	2755	4.17	20231031	1.29	N	036580	500	183 억	318291	N	N	12	N	N
116	20231110	140422	57	100.00	KOSPI		음식료품	N	N	N	N	N	2905	-15	5	-0.51	62912115	21946	98.92	2925	2925	2835	3795	2045	2920	2866.68	0.87	-6662	3003	2961	2923	2881	2843	2942	2862	184	875	500	2040	5	1	36727943	1067	-3.26	0.39	12	0.06	-892.00	7485.00	4955	20230609	-41.37	2755	20231031	5.44	4955	-41.37	20230609	2755	5.44	20231031	4955	-41.37	20230609	2755	5.44	20231031	1.29	N	036580	500	183 억	318291	N	N	12	N	N
117	20231110	130423	57	100.00	KOSPI		음식료품	N	N	N	N	N	2870	-50	5	-1.71	56234690	19621	88.44	2925	2925	2835	3795	2045	2920	2866.05	0.87	-7071	3003	2961	2923	2881	2843	2942	2862	184	875	500	2040	5	1	36727943	1054	-3.22	0.38	12	0.05	-892.00	7485.00	4955	20230609	-42.08	2755	20231031	4.17	4955	-42.08	20230609	2755	4.17	20231031	4955	-42.08	20230609	2755	4.17	20231031	1.29	N	036580	500	183 억	318291	N	N	12	N	N
118	20231110	120423	57	100.00	KOSPI		음식료품	N	N	N	N	N	2875	-45	5	-1.54	51046775	17816	80.30	2925	2925	2835	3795	2045	2920	2865.22	0.87	-7071	3003	2961	2923	2881	2843	2942	2862	184	875	500	2040	5	1	36727943	1056	-3.22	0.38	12	0.05	-892.00	7485.00	4955	20230609	-41.98	2755	20231031	4.36	4955	-41.98	20230609	2755	4.36	20231031	4955	-41.98	20230609	2755	4.36	20231031	1.29	N	036580	500	183 억	318291	N	N	12	N	N
119	20231110	110420	57	100.00	KOSPI		음식료품	N	N	N	N	N	2895	-25	5	-0.86	43125065	15064	67.90	2925	2925	2835	3795	2045	2920	2862.79	0.87	-7041	3003	2961	2923	2881	2843	2942	2862	184	875	500	2040	5	1	36727943	1063	-3.25	0.39	12	0.04	-892.00	7485.00	4955	20230609	-41.57	2755	20231031	5.08	4955	-41.57	20230609	2755	5.08	20231031	4955	-41.57	20230609	2755	5.08	20231031	1.29	N	036580	500	183 억	318291	N	N	12	N	N
120	20231110	100423	57	100.00	KOSPI		음식료품	N	N	N	N	N	2900	-20	5	-0.68	36956725	12924	58.25	2925	2925	2835	3795	2045	2920	2859.54	0.87	-6976	3003	2961	2923	2881	2843	2942	2862	184	875	500	2040	5	1	36727943	1065	-3.25	0.39	12	0.04	-892.00	7485.00	4955	20230609	-41.47	2755	20231031	5.26	4955	-41.47	20230609	2755	5.26	20231031	4955	-41.47	20230609	2755	5.26	20231031	1.29	N	036580	500	183 억	318291	N	N	12	N	N
121	20231110	090416	57	100.00	KOSPI		음식료품	N	N	N	N	N	2880	-40	5	-1.37	1967240	678	3.06	2925	2925	2880	3795	2045	2920	2901.53	0.87	-672	3003	2961	2923	2881	2843	2942	2862	184	875	500	2040	5	1	36727943	1058	-3.23	0.38	12	0.00	-892.00	7485.00	4955	20230609	-41.88	2755	20231031	4.54	4955	-41.88	20230609	2755	4.54	20231031	4955	-41.88	20230609	2755	4.54	20231031	1.29	N	036580	500	183 억	318291	N	N	12	N	N
122	20231109	160412	57	100.00	KOSPI		음식료품	N	N	N	N	N	2920	-20	5	-0.68	64540840	22156	57.26	2940	2965	2885	3820	2060	2940	2913.02	0.88	-4052	2983	2961	2938	2916	2893	2950	2905	184	880	500	2050	5	1	36727943	1072	-3.27	0.39	12	0.06	-892.00	7485.00	4955	20230609	-41.07	2755	20231031	5.99	4955	-41.07	20230609	2755	5.99	20231031	4955	-41.07	20230609	2755	5.99	20231031	1.31	N	036580	500	183 억	323111	N	N	12	N	N
123	20231109	150413	57	100.00	KOSPI		음식료품	N	N	N	N	N	2910	-30	5	-1.02	60941585	20919	54.07	2940	2965	2885	3820	2060	2940	2913.22	0.88	-3354	2983	2961	2938	2916	2893	2950	2905	184	880	500	2050	5	1	36727943	1069	-3.26	0.39	12	0.06	-892.00	7485.00	4955	20230609	-41.27	2755	20231031	5.63	4955	-41.27	20230609	2755	5.63	20231031	4955	-41.27	20230609	2755	5.63	20231031	1.31	N	036580	500	183 억	323111	N	N	1	N	N
124	20231109	140411	57	100.00	KOSPI		음식료품	N	N	N	N	N	2920	-20	5	-0.68	54664880	18754	48.47	2940	2965	2885	3820	2060	2940	2914.84	0.88	-3175	2983	2961	2938	2916	2893	2950	2905	184	880	500	2050	5	1	36727943	1072	-3.27	0.39	12	0.05	-892.00	7485.00	4955	20230609	-41.07	2755	20231031	5.99	4955	-41.07	20230609	2755	5.99	20231031	4955	-41.07	20230609	2755	5.99	20231031	1.31	N	036580	500	183 억	323111	N	N	1	N	N
125	20231109	130413	57	100.00	KOSPI		음식료품	N	N	N	N	N	2905	-35	5	-1.19	43847130	15033	38.85	2940	2965	2885	3820	2060	2940	2916.73	0.88	-2176	2983	2961	2938	2916	2893	2950	2905	184	880	500	2050	5	1	36727943	1067	-3.26	0.39	12	0.04	-892.00	7485.00	4955	20230609	-41.37	2755	20231031	5.44	4955	-41.37	20230609	2755	5.44	20231031	4955	-41.37	20230609	2755	5.44	20231031	1.31	N	036580	500	183 억	323111	N	N	1	N	N
126	20231109	120414	57	100.00	KOSPI		음식료품	N	N	N	N	N	2925	-15	5	-0.51	25917245	8854	22.88	2940	2965	2885	3820	2060	2940	2927.18	0.88	-2863	2983	2961	2938	2916	2893	2950	2905	184	880	500	2050	5	1	36727943	1074	-3.28	0.39	12	0.02	-892.00	7485.00	4955	20230609	-40.97	2755	20231031	6.17	4955	-40.97	20230609	2755	6.17	20231031	4955	-40.97	20230609	2755	6.17	20231031	1.31	N	036580	500	183 억	323111	N	N	1	N	N
127	20231109	110414	57	100.00	KOSPI		음식료품	N	N	N	N	N	2920	-20	5	-0.68	19588215	6681	17.27	2940	2965	2885	3820	2060	2940	2931.93	0.88	-2701	2983	2961	2938	2916	2893	2950	2905	184	880	500	2050	5	1	36727943	1072	-3.27	0.39	12	0.02	-892.00	7485.00	4955	20230609	-41.07	2755	20231031	5.99	4955	-41.07	20230609	2755	5.99	20231031	4955	-41.07	20230609	2755	5.99	20231031	1.31	N	036580	500	183 억	323111	N	N	1	N	N
128	20231109	100410	57	100.00	KOSPI		음식료품	N	N	N	N	N	2925	-15	5	-0.51	13768245	4679	12.09	2940	2965	2905	3820	2060	2940	2942.56	0.88	-2590	2983	2961	2938	2916	2893	2950	2905	184	880	500	2050	5	1	36727943	1074	-3.28	0.39	12	0.01	-892.00	7485.00	4955	20230609	-40.97	2755	20231031	6.17	4955	-40.97	20230609	2755	6.17	20231031	4955	-40.97	20230609	2755	6.17	20231031	1.31	N	036580	500	183 억	323111	N	N	1	N	N
129	20231109	090411	57	100.00	KOSPI		음식료품	N	N	N	N	N	2940	0	3	0.00	8820	3	0.01	2940	2940	2940	3820	2060	2940	2940.00	0.88	0	2983	2961	2938	2916	2893	2950	2905	184	880	500	2050	5	1	36727943	1080	-3.30	0.39	12	0.00	-892.00	7485.00	4955	20230609	-40.67	2755	20231031	6.72	4955	-40.67	20230609	2755	6.72	20231031	4955	-40.67	20230609	2755	6.72	20231031	1.31	N	036580	500	183 억	323111	N	N	1	N	N
130	20231108	160409	57	100.00	KOSPI		음식료품	N	N	N	N	N	2940	-30	5	-1.01	113289140	38692	56.05	2960	2960	2915	3860	2080	2970	2927.97	0.88	-53	3060	3015	2950	2905	2840	3025	2915	184	890	500	2070	5	1	36727943	1080	-3.30	0.39	12	0.11	-892.00	7485.00	4955	20230609	-40.67	2755	20231031	6.72	4955	-40.67	20230609	2755	6.72	20231031	4955	-40.67	20230609	2755	6.72	20231031	1.30	N	036580	500	183 억	324202	N	N	1	N	N
131	20231108	150412	57	100.00	KOSPI		음식료품	N	N	N	N	N	2915	-55	5	-1.85	106019030	36210	52.45	2960	2960	2915	3860	2080	2970	2927.89	0.88	273	3060	3015	2950	2905	2840	3025	2915	184	890	500	2070	5	1	36727943	1071	-3.27	0.39	12	0.10	-892.00	7485.00	4955	20230609	-41.17	2755	20231031	5.81	4955	-41.17	20230609	2755	5.81	20231031	4955	-41.17	20230609	2755	5.81	20231031	1.30	N	036580	500	183 억	324202	N	N	1	N	N
132	20231108	140410	57	100.00	KOSPI		음식료품	N	N	N	N	N	2925	-45	5	-1.52	81695625	27880	40.38	2960	2960	2920	3860	2080	2970	2930.26	0.88	3382	3060	3015	2950	2905	2840	3025	2915	184	890	500	2070	5	1	36727943	1074	-3.28	0.39	12	0.08	-892.00	7485.00	4955	20230609	-40.97	2755	20231031	6.17	4955	-40.97	20230609	2755	6.17	20231031	4955	-40.97	20230609	2755	6.17	20231031	1.30	N	036580	500	183 억	324202	N	N	1	N	N
133	20231108	130411	57	100.00	KOSPI		음식료품	N	N	N	N	N	2925	-45	5	-1.52	66469295	22676	32.85	2960	2960	2925	3860	2080	2970	2931.26	0.88	1813	3060	3015	2950	2905	2840	3025	2915	184	890	500	2070	5	1	36727943	1074	-3.28	0.39	12	0.06	-892.00	7485.00	4955	20230609	-40.97	2755	20231031	6.17	4955	-40.97	20230609	2755	6.17	20231031	4955	-40.97	20230609	2755	6.17	20231031	1.30	N	036580	500	183 억	324202	N	N	1	N	N
134	20231108	120412	57	100.00	KOSPI		음식료품	N	N	N	N	N	2935	-35	5	-1.18	54821435	18695	27.08	2960	2960	2925	3860	2080	2970	2932.41	0.88	1784	3060	3015	2950	2905	2840	3025	2915	184	890	500	2070	5	1	36727943	1078	-3.29	0.39	12	0.05	-892.00	7485.00	4955	20230609	-40.77	2755	20231031	6.53	4955	-40.77	20230609	2755	6.53	20231031	4955	-40.77	20230609	2755	6.53	20231031	1.30	N	036580	500	183 억	324202	N	N	1	N	N
135	20231108	110409	57	100.00	KOSPI		음식료품	N	N	N	N	N	2935	-35	5	-1.18	40681975	13871	20.09	2960	2960	2925	3860	2080	2970	2932.88	0.88	1280	3060	3015	2950	2905	2840	3025	2915	184	890	500	2070	5	1	36727943	1078	-3.29	0.39	12	0.04	-892.00	7485.00	4955	20230609	-40.77	2755	20231031	6.53	4955	-40.77	20230609	2755	6.53	20231031	4955	-40.77	20230609	2755	6.53	20231031	1.30	N	036580	500	183 억	324202	N	N	1	N	N
136	20231108	100410	57	100.00	KOSPI		음식료품	N	N	N	N	N	2925	-45	5	-1.52	25804935	8802	12.75	2960	2960	2925	3860	2080	2970	2931.71	0.88	-301	3060	3015	2950	2905	2840	3025	2915	184	890	500	2070	5	1	36727943	1074	-3.28	0.39	12	0.02	-892.00	7485.00	4955	20230609	-40.97	2755	20231031	6.17	4955	-40.97	20230609	2755	6.17	20231031	4955	-40.97	20230609	2755	6.17	20231031	1.30	N	036580	500	183 억	324202	N	N	1	N	N
137	20231108	090409	57	100.00	KOSPI		음식료품	N	N	N	N	N	2950	-20	5	-0.67	356515	121	0.18	2960	2960	2940	3860	2080	2970	2946.40	0.88	31	3060	3015	2950	2905	2840	3025	2915	184	890	500	2070	5	1	36727943	1083	-3.31	0.39	12	0.00	-892.00	7485.00	4955	20230609	-40.46	2755	20231031	7.08	4955	-40.46	20230609	2755	7.08	20231031	4955	-40.46	20230609	2755	7.08	20231031	1.30	N	036580	500	183 억	324202	N	N	1	N	N
138	20231107	160410	57	100.00	KOSPI		음식료품	N	N	N	N	N	2970	-10	5	-0.34	203084695	68987	107.43	2970	2995	2885	3870	2090	2980	2943.73	0.90	-5920	3033	3006	2958	2931	2883	3020	2945	184	890	500	2080	5	1	36727943	1091	-3.33	0.40	12	0.19	-892.00	7485.00	4955	20230609	-40.06	2755	20231031	7.80	4955	-40.06	20230609	2755	7.80	20231031	4955	-40.06	20230609	2755	7.80	20231031	1.29	N	036580	500	183 억	330986	N	N	1	N	N
139	20231107	150410	57	100.00	KOSPI		음식료품	N	N	N	N	N	2950	-30	5	-1.01	199888335	67910	105.75	2970	2995	2885	3870	2090	2980	2943.43	0.90	-5764	3033	3006	2958	2931	2883	3020	2945	184	890	500	2080	5	1	36727943	1083	-3.31	0.39	12	0.18	-892.00	7485.00	4955	20230609	-40.46	2755	20231031	7.08	4955	-40.46	20230609	2755	7.08	20231031	4955	-40.46	20230609	2755	7.08	20231031	1.29	N	036580	500	183 억	330986	N	N	2	N	N
140	20231107	140413	57	100.00	KOSPI		음식료품	N	N	N	N	N	2925	-55	5	-1.85	185490765	63020	98.14	2970	2995	2885	3870	2090	2980	2943.36	0.90	-6715	3033	3006	2958	2931	2883	3020	2945	184	890	500	2080	5	1	36727943	1074	-3.28	0.39	12	0.17	-892.00	7485.00	4955	20230609	-40.97	2755	20231031	6.17	4955	-40.97	20230609	2755	6.17	20231031	4955	-40.97	20230609	2755	6.17	20231031	1.29	N	036580	500	183 억	330986	N	N	2	N	N
141	20231107	130411	57	100.00	KOSPI		음식료품	N	N	N	N	N	2925	-55	5	-1.85	177928370	60432	94.11	2970	2995	2885	3870	2090	2980	2944.27	0.90	-6547	3033	3006	2958	2931	2883	3020	2945	184	890	500	2080	5	1	36727943	1074	-3.28	0.39	12	0.16	-892.00	7485.00	4955	20230609	-40.97	2755	20231031	6.17	4955	-40.97	20230609	2755	6.17	20231031	4955	-40.97	20230609	2755	6.17	20231031	1.29	N	036580	500	183 억	330986	N	N	2	N	N
142	20231107	120407	57	100.00	KOSPI		음식료품	N	N	N	N	N	2945	-35	5	-1.17	162764305	55252	86.04	2970	2995	2885	3870	2090	2980	2945.85	0.90	-6204	3033	3006	2958	2931	2883	3020	2945	184	890	500	2080	5	1	36727943	1082	-3.30	0.39	12	0.15	-892.00	7485.00	4955	20230609	-40.57	2755	20231031	6.90	4955	-40.57	20230609	2755	6.90	20231031	4955	-40.57	20230609	2755	6.90	20231031	1.29	N	036580	500	183 억	330986	N	N	2	N	N
143	20231107	110409	57	100.00	KOSPI		음식료품	N	N	N	N	N	2980	0	3	0.00	112466215	38310	59.66	2970	2980	2885	3870	2090	2980	2935.69	0.90	-2572	3033	3006	2958	2931	2883	3020	2945	184	890	500	2080	5	1	36727943	1094	-3.34	0.40	12	0.10	-892.00	7485.00	4955	20230609	-39.86	2755	20231031	8.17	4955	-39.86	20230609	2755	8.17	20231031	4955	-39.86	20230609	2755	8.17	20231031	1.29	N	036580	500	183 억	330986	N	N	2	N	N
144	20231107	100413	57	100.00	KOSPI		음식료품	N	N	N	N	N	2915	-65	5	-2.18	38838755	13300	20.71	2970	2975	2885	3870	2090	2980	2920.21	0.90	-791	3033	3006	2958	2931	2883	3020	2945	184	890	500	2080	5	1	36727943	1071	-3.27	0.39	12	0.04	-892.00	7485.00	4955	20230609	-41.17	2755	20231031	5.81	4955	-41.17	20230609	2755	5.81	20231031	4955	-41.17	20230609	2755	5.81	20231031	1.29	N	036580	500	183 억	330986	N	N	2	N	N
145	20231107	090404	57	100.00	KOSPI		음식료품	N	N	N	N	N	2960	-20	5	-0.67	371235	125	0.19	2970	2970	2960	3870	2090	2980	2969.88	0.90	-19	3033	3006	2958	2931	2883	3020	2945	184	890	500	2080	5	1	36727943	1087	-3.32	0.40	12	0.00	-892.00	7485.00	4955	20230609	-40.26	2755	20231031	7.44	4955	-40.26	20230609	2755	7.44	20231031	4955	-40.26	20230609	2755	7.44	20231031	1.29	N	036580	500	183 억	330986	N	N	2	N	N
146	20231106	160401	57	100.00	KOSPI		음식료품	N	N	N	N	N	2980	75	2	2.58	188463670	64186	180.08	2930	2985	2910	3775	2035	2905	2936.21	0.91	-2435	2938	2921	2888	2871	2838	2930	2880	184	870	500	2030	5	1	36727943	1094	-3.34	0.40	12	0.17	-892.00	7485.00	4955	20230609	-39.86	2755	20231031	8.17	4955	-39.86	20230609	2755	8.17	20231031	4955	-39.86	20230609	2755	8.17	20231031	1.28	N	036580	500	183 억	333537	N	N	2	N	N
147	20231106	150403	57	100.00	KOSPI		음식료품	N	N	N	N	N	2930	25	2	0.86	143896920	49193	138.02	2930	2985	2910	3775	2035	2905	2925.15	0.91	-2057	2938	2921	2888	2871	2838	2930	2880	184	870	500	2030	5	1	36727943	1076	-3.28	0.39	12	0.13	-892.00	7485.00	4955	20230609	-40.87	2755	20231031	6.35	4955	-40.87	20230609	2755	6.35	20231031	4955	-40.87	20230609	2755	6.35	20231031	1.28	N	036580	500	183 억	333537	N	N	0	N	N
148	20231106	140400	57	100.00	KOSPI		음식료품	N	N	N	N	N	2920	15	2	0.52	135528275	46335	130.00	2930	2985	2910	3775	2035	2905	2924.97	0.91	-1642	2938	2921	2888	2871	2838	2930	2880	184	870	500	2030	5	1	36727943	1072	-3.27	0.39	12	0.13	-892.00	7485.00	4955	20230609	-41.07	2755	20231031	5.99	4955	-41.07	20230609	2755	5.99	20231031	4955	-41.07	20230609	2755	5.99	20231031	1.28	N	036580	500	183 억	333537	N	N	0	N	N
149	20231106	130406	57	100.00	KOSPI		음식료품	N	N	N	N	N	2920	15	2	0.52	122620950	41917	117.60	2930	2985	2910	3775	2035	2905	2925.33	0.91	-4468	2938	2921	2888	2871	2838	2930	2880	184	870	500	2030	5	1	36727943	1072	-3.27	0.39	12	0.11	-892.00	7485.00	4955	20230609	-41.07	2755	20231031	5.99	4955	-41.07	20230609	2755	5.99	20231031	4955	-41.07	20230609	2755	5.99	20231031	1.28	N	036580	500	183 억	333537	N	N	0	N	N
150	20231106	120403	57	100.00	KOSPI		음식료품	N	N	N	N	N	2920	15	2	0.52	94039080	32111	90.09	2930	2985	2910	3775	2035	2905	2928.56	0.91	-4954	2938	2921	2888	2871	2838	2930	2880	184	870	500	2030	5	1	36727943	1072	-3.27	0.39	12	0.09	-892.00	7485.00	4955	20230609	-41.07	2755	20231031	5.99	4955	-41.07	20230609	2755	5.99	20231031	4955	-41.07	20230609	2755	5.99	20231031	1.28	N	036580	500	183 억	333537	N	N	0	N	N
151	20231106	110404	57	100.00	KOSPI		음식료품	N	N	N	N	N	2930	25	2	0.86	66088825	22581	63.35	2930	2985	2910	3775	2035	2905	2926.74	0.91	-4405	2938	2921	2888	2871	2838	2930	2880	184	870	500	2030	5	1	36727943	1076	-3.28	0.39	12	0.06	-892.00	7485.00	4955	20230609	-40.87	2755	20231031	6.35	4955	-40.87	20230609	2755	6.35	20231031	4955	-40.87	20230609	2755	6.35	20231031	1.28	N	036580	500	183 억	333537	N	N	0	N	N
152	20231106	100342	57	100.00	KOSPI		음식료품	N	N	N	N	N	2920	15	2	0.52	48764800	16658	46.74	2930	2985	2910	3775	2035	2905	2927.41	0.91	-4315	2938	2921	2888	2871	2838	2930	2880	184	870	500	2030	5	1	36727943	1072	-3.27	0.39	12	0.05	-892.00	7485.00	4955	20230609	-41.07	2755	20231031	5.99	4955	-41.07	20230609	2755	5.99	20231031	4955	-41.07	20230609	2755	5.99	20231031	1.28	N	036580	500	183 억	333537	N	N	0	N	N
153	20231106	090404	57	100.00	KOSPI		음식료품	N	N	N	N	N	2985	80	2	2.75	5045670	1717	4.82	2930	2985	2930	3775	2035	2905	2938.65	0.91	-344	2938	2921	2888	2871	2838	2930	2880	184	870	500	2030	5	1	36727943	1096	-3.35	0.40	12	0.00	-892.00	7485.00	4955	20230609	-39.76	2755	20231031	8.35	4955	-39.76	20230609	2755	8.35	20231031	4955	-39.76	20230609	2755	8.35	20231031	1.28	N	036580	500	183 억	333537	N	N	0	N	N
154	20231103	160357	57	100.00	KOSPI		음식료품	N	N	N	N	N	2905	20	2	0.69	102869215	35643	135.69	2900	2905	2855	3750	2020	2885	2886.10	0.88	9090	2928	2906	2868	2846	2808	2917	2857	184	865	500	2010	5	1	36727943	1067	-3.26	0.39	12	0.10	-892.00	7485.00	4955	20230609	-41.37	2755	20231031	5.44	4955	-41.37	20230609	2755	5.44	20231031	4955	-41.37	20230609	2755	5.44	20231031	1.29	N	036580	500	183 억	324447	N	N	0	N	N
155	20231103	150359	57	100.00	KOSPI		음식료품	N	N	N	N	N	2890	5	2	0.17	100580645	34854	132.69	2900	2905	2855	3750	2020	2885	2885.77	0.88	8961	2928	2906	2868	2846	2808	2917	2857	184	865	500	2010	5	1	36727943	1061	-3.24	0.39	12	0.09	-892.00	7485.00	4955	20230609	-41.68	2755	20231031	4.90	4955	-41.68	20230609	2755	4.90	20231031	4955	-41.68	20230609	2755	4.90	20231031	1.29	N	036580	500	183 억	324447	N	N	0	N	N
156	20231103	140358	57	100.00	KOSPI		음식료품	N	N	N	N	N	2890	5	2	0.17	95809985	33203	126.40	2900	2905	2855	3750	2020	2885	2885.58	0.88	7689	2928	2906	2868	2846	2808	2917	2857	184	865	500	2010	5	1	36727943	1061	-3.24	0.39	12	0.09	-892.00	7485.00	4955	20230609	-41.68	2755	20231031	4.90	4955	-41.68	20230609	2755	4.90	20231031	4955	-41.68	20230609	2755	4.90	20231031	1.29	N	036580	500	183 억	324447	N	N	0	N	N
157	20231103	130357	57	100.00	KOSPI		음식료품	N	N	N	N	N	2885	0	3	0.00	78565535	27234	103.68	2900	2905	2855	3750	2020	2885	2884.83	0.88	4424	2928	2906	2868	2846	2808	2917	2857	184	865	500	2010	5	1	36727943	1060	-3.23	0.39	12	0.07	-892.00	7485.00	4955	20230609	-41.78	2755	20231031	4.72	4955	-41.78	20230609	2755	4.72	20231031	4955	-41.78	20230609	2755	4.72	20231031	1.29	N	036580	500	183 억	324447	N	N	0	N	N
158	20231103	120357	57	100.00	KOSPI		음식료품	N	N	N	N	N	2875	-10	5	-0.35	64086855	22231	84.63	2900	2905	2855	3750	2020	2885	2882.77	0.88	1618	2928	2906	2868	2846	2808	2917	2857	184	865	500	2010	5	1	36727943	1056	-3.22	0.38	12	0.06	-892.00	7485.00	4955	20230609	-41.98	2755	20231031	4.36	4955	-41.98	20230609	2755	4.36	20231031	4955	-41.98	20230609	2755	4.36	20231031	1.29	N	036580	500	183 억	324447	N	N	0	N	N
159	20231103	110401	57	100.00	KOSPI		음식료품	N	N	N	N	N	2875	-10	5	-0.35	33718325	11701	44.54	2900	2905	2855	3750	2020	2885	2881.66	0.88	-3911	2928	2906	2868	2846	2808	2917	2857	184	865	500	2010	5	1	36727943	1056	-3.22	0.38	12	0.03	-892.00	7485.00	4955	20230609	-41.98	2755	20231031	4.36	4955	-41.98	20230609	2755	4.36	20231031	4955	-41.98	20230609	2755	4.36	20231031	1.29	N	036580	500	183 억	324447	N	N	0	N	N
160	20231103	100355	57	100.00	KOSPI		음식료품	N	N	N	N	N	2860	-25	5	-0.87	26035310	9026	34.36	2900	2905	2855	3750	2020	2885	2884.48	0.88	-5447	2928	2906	2868	2846	2808	2917	2857	184	865	500	2010	5	1	36727943	1050	-3.21	0.38	12	0.02	-892.00	7485.00	4955	20230609	-42.28	2755	20231031	3.81	4955	-42.28	20230609	2755	3.81	20231031	4955	-42.28	20230609	2755	3.81	20231031	1.29	N	036580	500	183 억	324447	N	N	0	N	N
161	20231103	090355	57	100.00	KOSPI		음식료품	N	N	N	N	N	2905	20	2	0.69	10906215	3764	14.33	2900	2905	2885	3750	2020	2885	2897.51	0.88	-3063	2928	2906	2868	2846	2808	2917	2857	184	865	500	2010	5	1	36727943	1067	-3.26	0.39	12	0.01	-892.00	7485.00	4955	20230609	-41.37	2755	20231031	5.44	4955	-41.37	20230609	2755	5.44	20231031	4955	-41.37	20230609	2755	5.44	20231031	1.29	N	036580	500	183 억	324447	N	N	0	N	N
162	20231102	160355	57	100.00	KOSPI		음식료품	N	N	N	N	N	2885	55	2	1.94	75120515	26268	129.46	2830	2890	2830	3675	1985	2830	2859.77	0.87	4064	2953	2891	2823	2761	2693	2922	2792	184	845	500	1980	5	1	36727943	1060	-3.23	0.39	12	0.07	-892.00	7485.00	4955	20230609	-41.78	2755	20231031	4.72	4955	-41.78	20230609	2755	4.72	20231031	4955	-41.78	20230609	2755	4.72	20231031	1.30	N	036580	500	183 억	320749	N	N	0	N	N
163	20231102	150359	57	100.00	KOSPI		음식료품	N	N	N	N	N	2870	40	2	1.41	72906030	25499	125.67	2830	2890	2830	3675	1985	2830	2859.17	0.87	3966	2953	2891	2823	2761	2693	2922	2792	184	845	500	1980	5	1	36727943	1054	-3.22	0.38	12	0.07	-892.00	7485.00	4955	20230609	-42.08	2755	20231031	4.17	4955	-42.08	20230609	2755	4.17	20231031	4955	-42.08	20230609	2755	4.17	20231031	1.30	N	036580	500	183 억	320749	N	N	0	N	N
164	20231102	140353	57	100.00	KOSPI		음식료품	N	N	N	N	N	2845	15	2	0.53	64216460	22456	110.67	2830	2890	2830	3675	1985	2830	2859.66	0.87	3124	2953	2891	2823	2761	2693	2922	2792	184	845	500	1980	5	1	36727943	1045	-3.19	0.38	12	0.06	-892.00	7485.00	4955	20230609	-42.58	2755	20231031	3.27	4955	-42.58	20230609	2755	3.27	20231031	4955	-42.58	20230609	2755	3.27	20231031	1.30	N	036580	500	183 억	320749	N	N	0	N	N
165	20231102	130356	57	100.00	KOSPI		음식료품	N	N	N	N	N	2855	25	2	0.88	52984570	18514	91.24	2830	2890	2830	3675	1985	2830	2861.87	0.87	2626	2953	2891	2823	2761	2693	2922	2792	184	845	500	1980	5	1	36727943	1049	-3.20	0.38	12	0.05	-892.00	7485.00	4955	20230609	-42.38	2755	20231031	3.63	4955	-42.38	20230609	2755	3.63	20231031	4955	-42.38	20230609	2755	3.63	20231031	1.30	N	036580	500	183 억	320749	N	N	0	N	N
166	20231102	120353	57	100.00	KOSPI		음식료품	N	N	N	N	N	2855	25	2	0.88	44779215	15641	77.08	2830	2890	2830	3675	1985	2830	2862.94	0.87	1541	2953	2891	2823	2761	2693	2922	2792	184	845	500	1980	5	1	36727943	1049	-3.20	0.38	12	0.04	-892.00	7485.00	4955	20230609	-42.38	2755	20231031	3.63	4955	-42.38	20230609	2755	3.63	20231031	4955	-42.38	20230609	2755	3.63	20231031	1.30	N	036580	500	183 억	320749	N	N	0	N	N
167	20231102	110354	57	100.00	KOSPI		음식료품	N	N	N	N	N	2860	30	2	1.06	33833030	11820	58.25	2830	2880	2830	3675	1985	2830	2862.35	0.87	1075	2953	2891	2823	2761	2693	2922	2792	184	845	500	1980	5	1	36727943	1050	-3.21	0.38	12	0.03	-892.00	7485.00	4955	20230609	-42.28	2755	20231031	3.81	4955	-42.28	20230609	2755	3.81	20231031	4955	-42.28	20230609	2755	3.81	20231031	1.30	N	036580	500	183 억	320749	N	N	0	N	N
168	20231102	100353	57	100.00	KOSPI		음식료품	N	N	N	N	N	2860	30	2	1.06	21438600	7492	36.92	2830	2880	2830	3675	1985	2830	2861.53	0.87	419	2953	2891	2823	2761	2693	2922	2792	184	845	500	1980	5	1	36727943	1050	-3.21	0.38	12	0.02	-892.00	7485.00	4955	20230609	-42.28	2755	20231031	3.81	4955	-42.28	20230609	2755	3.81	20231031	4955	-42.28	20230609	2755	3.81	20231031	1.30	N	036580	500	183 억	320749	N	N	0	N	N
169	20231102	090358	57	100.00	KOSPI		음식료품	N	N	N	N	N	2840	10	2	0.35	691040	244	1.20	2830	2840	2830	3675	1985	2830	2832.13	0.87	28	2953	2891	2823	2761	2693	2922	2792	184	845	500	1980	5	1	36727943	1043	-3.18	0.38	12	0.00	-892.00	7485.00	4955	20230609	-42.68	2755	20231031	3.09	4955	-42.68	20230609	2755	3.09	20231031	4955	-42.68	20230609	2755	3.09	20231031	1.30	N	036580	500	183 억	320749	N	N	0	N	N
170	20231101	160354	57	100.00	KOSPI	신저가	음식료품	N	N	N	N	N	2830	50	2	1.80	57071670	20290	33.83	2755	2885	2755	3610	1950	2780	2812.80	0.85	7585	2936	2857	2806	2727	2676	2832	2702	184	830	500	1940	5	1	36727943	1039	-3.17	0.38	12	0.06	-892.00	7485.00	4955	20230609	-42.89	2755	20231101	2.72	4955	-42.89	20230609	2755	2.72	20231101	4955	-42.89	20230609	2755	2.72	20231101	1.28	N	036580	500	183 억	313259	N	N	0	N	N
171	20231101	150352	57	100.00	KOSPI	신저가	음식료품	N	N	N	N	N	2810	30	2	1.08	49175235	17481	29.14	2755	2885	2755	3610	1950	2780	2813.07	0.85	5434	2936	2857	2806	2727	2676	2832	2702	184	830	500	1940	5	1	36727943	1032	-3.15	0.38	12	0.05	-892.00	7485.00	4955	20230609	-43.29	2755	20231101	2.00	4955	-43.29	20230609	2755	2.00	20231101	4955	-43.29	20230609	2755	2.00	20231101	1.28	N	036580	500	183 억	313259	N	N	0	N	N
172	20231101	140349	57	100.00	KOSPI	신저가	음식료품	N	N	N	N	N	2810	30	2	1.08	44467665	15806	26.35	2755	2885	2755	3610	1950	2780	2813.34	0.85	4786	2936	2857	2806	2727	2676	2832	2702	184	830	500	1940	5	1	36727943	1032	-3.15	0.38	12	0.04	-892.00	7485.00	4955	20230609	-43.29	2755	20231101	2.00	4955	-43.29	20230609	2755	2.00	20231101	4955	-43.29	20230609	2755	2.00	20231101	1.28	N	036580	500	183 억	313259	N	N	0	N	N
173	20231101	130353	57	100.00	KOSPI	신저가	음식료품	N	N	N	N	N	2815	35	2	1.26	34216415	12196	20.33	2755	2845	2755	3610	1950	2780	2805.54	0.85	5377	2936	2857	2806	2727	2676	2832	2702	184	830	500	1940	5	1	36727943	1034	-3.16	0.38	12	0.03	-892.00	7485.00	4955	20230609	-43.19	2755	20231101	2.18	4955	-43.19	20230609	2755	2.18	20231101	4955	-43.19	20230609	2755	2.18	20231101	1.28	N	036580	500	183 억	313259	N	N	0	N	N
174	20231101	120359	57	100.00	KOSPI	신저가	음식료품	N	N	N	N	N	2805	25	2	0.90	31371105	11184	18.65	2755	2845	2755	3610	1950	2780	2805.00	0.85	4660	2936	2857	2806	2727	2676	2832	2702	184	830	500	1940	5	1	36727943	1030	-3.14	0.37	12	0.03	-892.00	7485.00	4955	20230609	-43.39	2755	20231101	1.81	4955	-43.39	20230609	2755	1.81	20231101	4955	-43.39	20230609	2755	1.81	20231101	1.28	N	036580	500	183 억	313259	N	N	0	N	N
175	20231101	110402	57	100.00	KOSPI	신저가	음식료품	N	N	N	N	N	2790	10	2	0.36	21629590	7692	12.82	2755	2845	2755	3610	1950	2780	2811.96	0.85	1631	2936	2857	2806	2727	2676	2832	2702	184	830	500	1940	5	1	36727943	1025	-3.13	0.37	12	0.02	-892.00	7485.00	4955	20230609	-43.69	2755	20231101	1.27	4955	-43.69	20230609	2755	1.27	20231101	4955	-43.69	20230609	2755	1.27	20231101	1.28	N	036580	500	183 억	313259	N	N	0	N	N
176	20231101	100357	57	100.00	KOSPI	신저가	음식료품	N	N	N	N	N	2815	35	2	1.26	8018600	2858	4.76	2755	2830	2755	3610	1950	2780	2805.67	0.85	449	2936	2857	2806	2727	2676	2832	2702	184	830	500	1940	5	1	36727943	1034	-3.16	0.38	12	0.01	-892.00	7485.00	4955	20230609	-43.19	2755	20231101	2.18	4955	-43.19	20230609	2755	2.18	20231101	4955	-43.19	20230609	2755	2.18	20231101	1.28	N	036580	500	183 억	313259	N	N	0	N	N
177	20231101	090359	57	100.00	KOSPI	신저가	음식료품	N	N	N	N	N	2775	-5	5	-0.18	1473830	534	0.89	2755	2775	2755	3610	1950	2780	2759.98	0.85	85	2936	2857	2806	2727	2676	2832	2702	184	830	500	1940	5	1	36727943	1019	-3.11	0.37	12	0.00	-892.00	7485.00	4955	20230609	-44.00	2755	20231101	0.73	4955	-44.00	20230609	2755	0.73	20231101	4955	-44.00	20230609	2755	0.73	20231101	1.28	N	036580	500	183 억	313259	N	N	0	N	N

73 KiB Raw Blame History

73 KiB

Raw Blame History