KissMeData/036580/price/prices-20241101.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

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

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

67 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	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	20241129	160454	57	100.00	KOSPI		음식료품	N	N	N	N	N	2325	-95	5	-3.93	313102425	133383	35.77	2410	2415	2325	3145	1695	2420	2347.39	0.40	11894	2606	2512	2411	2317	2216	2560	2365	184	725	500	1690	5	1	36727943	854	-2.50	0.36	12	0.36	-931.00	6412.00	3505	20231220	-33.67	1915	20241114	21.41	3255	-28.57	20240311	1915	21.41	20241114	3505	-33.67	20231220	1915	21.41	20241114	0.59	N	036580	500	183 억	145128	N	N	3	N	N
3	20241129	150502	57	100.00	KOSPI		음식료품	N	N	N	N	N	2350	-70	5	-2.89	290107790	123510	33.13	2410	2415	2325	3145	1695	2420	2348.86	0.40	12938	2606	2512	2411	2317	2216	2560	2365	184	725	500	1690	5	1	36727943	863	-2.52	0.37	12	0.34	-931.00	6412.00	3505	20231220	-32.95	1915	20241114	22.72	3255	-27.80	20240311	1915	22.72	20241114	3505	-32.95	20231220	1915	22.72	20241114	0.59	N	036580	500	183 억	145128	N	N	3	N	N
4	20241129	140500	57	100.00	KOSPI		음식료품	N	N	N	N	N	2345	-75	5	-3.10	239321790	101782	27.30	2410	2415	2325	3145	1695	2420	2351.32	0.40	13180	2606	2512	2411	2317	2216	2560	2365	184	725	500	1690	5	1	36727943	861	-2.52	0.37	12	0.28	-931.00	6412.00	3505	20231220	-33.10	1915	20241114	22.45	3255	-27.96	20240311	1915	22.45	20241114	3505	-33.10	20231220	1915	22.45	20241114	0.59	N	036580	500	183 억	145128	N	N	3	N	N
5	20241129	130500	57	100.00	KOSPI		음식료품	N	N	N	N	N	2350	-70	5	-2.89	214916880	91366	24.50	2410	2415	2325	3145	1695	2420	2352.26	0.40	11017	2606	2512	2411	2317	2216	2560	2365	184	725	500	1690	5	1	36727943	863	-2.52	0.37	12	0.25	-931.00	6412.00	3505	20231220	-32.95	1915	20241114	22.72	3255	-27.80	20240311	1915	22.72	20241114	3505	-32.95	20231220	1915	22.72	20241114	0.59	N	036580	500	183 억	145128	N	N	3	N	N
6	20241129	120503	57	100.00	KOSPI		음식료품	N	N	N	N	N	2360	-60	5	-2.48	181600415	77252	20.72	2410	2415	2325	3145	1695	2420	2350.75	0.40	8533	2606	2512	2411	2317	2216	2560	2365	184	725	500	1690	5	1	36727943	867	-2.53	0.37	12	0.21	-931.00	6412.00	3505	20231220	-32.67	1915	20241114	23.24	3255	-27.50	20240311	1915	23.24	20241114	3505	-32.67	20231220	1915	23.24	20241114	0.59	N	036580	500	183 억	145128	N	N	3	N	N
7	20241129	110502	57	100.00	KOSPI		음식료품	N	N	N	N	N	2355	-65	5	-2.69	154040715	65574	17.59	2410	2415	2325	3145	1695	2420	2349.11	0.40	3082	2606	2512	2411	2317	2216	2560	2365	184	725	500	1690	5	1	36727943	865	-2.53	0.37	12	0.18	-931.00	6412.00	3505	20231220	-32.81	1915	20241114	22.98	3255	-27.65	20240311	1915	22.98	20241114	3505	-32.81	20231220	1915	22.98	20241114	0.59	N	036580	500	183 억	145128	N	N	3	N	N
8	20241129	100501	57	100.00	KOSPI		음식료품	N	N	N	N	N	2330	-90	5	-3.72	141551515	60274	16.17	2410	2415	2325	3145	1695	2420	2348.47	0.40	2994	2606	2512	2411	2317	2216	2560	2365	184	725	500	1690	5	1	36727943	856	-2.50	0.36	12	0.16	-931.00	6412.00	3505	20231220	-33.52	1915	20241114	21.67	3255	-28.42	20240311	1915	21.67	20241114	3505	-33.52	20231220	1915	21.67	20241114	0.59	N	036580	500	183 억	145128	N	N	3	N	N
9	20241129	090500	57	100.00	KOSPI		음식료품	N	N	N	N	N	2390	-30	5	-1.24	27541810	11586	3.11	2410	2415	2360	3145	1695	2420	2377.16	0.40	4160	2606	2512	2411	2317	2216	2560	2365	184	725	500	1690	5	1	36727943	878	-2.57	0.37	12	0.03	-931.00	6412.00	3505	20231220	-31.81	1915	20241114	24.80	3255	-26.57	20240311	1915	24.80	20241114	3505	-31.81	20231220	1915	24.80	20241114	0.59	N	036580	500	183 억	145128	N	N	3	N	N
10	20241128	160456	57	100.00	KOSPI		음식료품	N	N	N	N	N	2420	75	2	3.20	903712285	371593	105.12	2370	2505	2310	3045	1645	2345	2432.01	0.46	-17112	2458	2401	2343	2286	2228	2372	2257	184	700	500	1640	5	1	36727943	889	-2.60	0.38	12	1.01	-931.00	6412.00	3505	20231220	-30.96	1915	20241114	26.37	3255	-25.65	20240311	1915	26.37	20241114	3505	-30.96	20231220	1915	26.37	20241114	0.59	N	036580	500	183 억	169752	N	N	3	N	N
11	20241128	150504	57	100.00	KOSPI		음식료품	N	N	N	N	N	2405	60	2	2.56	877604165	360762	102.06	2370	2505	2310	3045	1645	2345	2432.64	0.46	-12724	2458	2401	2343	2286	2228	2372	2257	184	700	500	1640	5	1	36727943	883	-2.58	0.38	12	0.98	-931.00	6412.00	3505	20231220	-31.38	1915	20241114	25.59	3255	-26.11	20240311	1915	25.59	20241114	3505	-31.38	20231220	1915	25.59	20241114	0.59	N	036580	500	183 억	169752	N	N	1	N	N
12	20241128	140505	57	100.00	KOSPI		음식료품	N	N	N	N	N	2390	45	2	1.92	848742675	348745	98.66	2370	2505	2310	3045	1645	2345	2433.71	0.46	-11851	2458	2401	2343	2286	2228	2372	2257	184	700	500	1640	5	1	36727943	878	-2.57	0.37	12	0.95	-931.00	6412.00	3505	20231220	-31.81	1915	20241114	24.80	3255	-26.57	20240311	1915	24.80	20241114	3505	-31.81	20231220	1915	24.80	20241114	0.59	N	036580	500	183 억	169752	N	N	1	N	N
13	20241128	130501	57	100.00	KOSPI		음식료품	N	N	N	N	N	2410	65	2	2.77	805662795	330661	93.54	2370	2505	2310	3045	1645	2345	2436.52	0.46	-18458	2458	2401	2343	2286	2228	2372	2257	184	700	500	1640	5	1	36727943	885	-2.59	0.38	12	0.90	-931.00	6412.00	3505	20231220	-31.24	1915	20241114	25.85	3255	-25.96	20240311	1915	25.85	20241114	3505	-31.24	20231220	1915	25.85	20241114	0.59	N	036580	500	183 억	169752	N	N	1	N	N
14	20241128	120505	57	100.00	KOSPI		음식료품	N	N	N	N	N	2405	60	2	2.56	751517965	308193	87.18	2370	2505	2310	3045	1645	2345	2438.47	0.46	-18381	2458	2401	2343	2286	2228	2372	2257	184	700	500	1640	5	1	36727943	883	-2.58	0.38	12	0.84	-931.00	6412.00	3505	20231220	-31.38	1915	20241114	25.59	3255	-26.11	20240311	1915	25.59	20241114	3505	-31.38	20231220	1915	25.59	20241114	0.59	N	036580	500	183 억	169752	N	N	1	N	N
15	20241128	110507	57	100.00	KOSPI		음식료품	N	N	N	N	N	2455	110	2	4.69	550479130	226542	64.09	2370	2500	2310	3045	1645	2345	2429.92	0.46	-16997	2458	2401	2343	2286	2228	2372	2257	184	700	500	1640	5	1	36727943	902	-2.64	0.38	12	0.62	-931.00	6412.00	3505	20231220	-29.96	1915	20241114	28.20	3255	-24.58	20240311	1915	28.20	20241114	3505	-29.96	20231220	1915	28.20	20241114	0.59	N	036580	500	183 억	169752	N	N	1	N	N
16	20241128	100504	57	100.00	KOSPI		음식료품	N	N	N	N	N	2460	115	2	4.90	265598545	110937	31.38	2370	2460	2310	3045	1645	2345	2394.14	0.46	-15941	2458	2401	2343	2286	2228	2372	2257	184	700	500	1640	5	1	36727943	904	-2.64	0.38	12	0.30	-931.00	6412.00	3505	20231220	-29.81	1915	20241114	28.46	3255	-24.42	20240311	1915	28.46	20241114	3505	-29.81	20231220	1915	28.46	20241114	0.59	N	036580	500	183 억	169752	N	N	1	N	N
17	20241128	090502	57	100.00	KOSPI		음식료품	N	N	N	N	N	2345	0	3	0.00	27976390	11888	3.36	2370	2370	2310	3045	1645	2345	2353.33	0.46	-6205	2458	2401	2343	2286	2228	2372	2257	184	700	500	1640	5	1	36727943	861	-2.52	0.37	12	0.03	-931.00	6412.00	3505	20231220	-33.10	1915	20241114	22.45	3255	-27.96	20240311	1915	22.45	20241114	3505	-33.10	20231220	1915	22.45	20241114	0.59	N	036580	500	183 억	169752	N	N	1	N	N
18	20241127	160451	57	100.00	KOSPI		음식료품	N	N	N	N	N	2345	-55	5	-2.29	797821880	339763	53.32	2395	2400	2285	3120	1680	2400	2348.18	0.43	125	2536	2467	2341	2272	2146	2502	2307	184	720	500	1680	5	1	36727943	861	-2.52	0.37	12	0.93	-931.00	6412.00	3505	20231220	-33.10	1915	20241114	22.45	3255	-27.96	20240311	1915	22.45	20241114	3505	-33.10	20231220	1915	22.45	20241114	0.63	N	036580	500	183 억	158600	N	N	1	N	N
19	20241127	150459	57	100.00	KOSPI		음식료품	N	N	N	N	N	2345	-55	5	-2.29	772395610	328880	51.61	2395	2400	2285	3120	1680	2400	2348.56	0.43	3609	2536	2467	2341	2272	2146	2502	2307	184	720	500	1680	5	1	36727943	861	-2.52	0.37	12	0.90	-931.00	6412.00	3505	20231220	-33.10	1915	20241114	22.45	3255	-27.96	20240311	1915	22.45	20241114	3505	-33.10	20231220	1915	22.45	20241114	0.63	N	036580	500	183 억	158600	N	N	2	N	N
20	20241127	140459	57	100.00	KOSPI		음식료품	N	N	N	N	N	2355	-45	5	-1.88	694279410	295451	46.36	2395	2400	2285	3120	1680	2400	2349.90	0.43	3037	2536	2467	2341	2272	2146	2502	2307	184	720	500	1680	5	1	36727943	865	-2.53	0.37	12	0.80	-931.00	6412.00	3505	20231220	-32.81	1915	20241114	22.98	3255	-27.65	20240311	1915	22.98	20241114	3505	-32.81	20231220	1915	22.98	20241114	0.63	N	036580	500	183 억	158600	N	N	2	N	N
21	20241127	130455	57	100.00	KOSPI		음식료품	N	N	N	N	N	2350	-50	5	-2.08	654989580	278660	43.73	2395	2400	2285	3120	1680	2400	2350.50	0.43	5789	2536	2467	2341	2272	2146	2502	2307	184	720	500	1680	5	1	36727943	863	-2.52	0.37	12	0.76	-931.00	6412.00	3505	20231220	-32.95	1915	20241114	22.72	3255	-27.80	20240311	1915	22.72	20241114	3505	-32.95	20231220	1915	22.72	20241114	0.63	N	036580	500	183 억	158600	N	N	2	N	N
22	20241127	120500	57	100.00	KOSPI		음식료품	N	N	N	N	N	2355	-45	5	-1.88	622350015	264736	41.54	2395	2400	2285	3120	1680	2400	2350.83	0.43	5499	2536	2467	2341	2272	2146	2502	2307	184	720	500	1680	5	1	36727943	865	-2.53	0.37	12	0.72	-931.00	6412.00	3505	20231220	-32.81	1915	20241114	22.98	3255	-27.65	20240311	1915	22.98	20241114	3505	-32.81	20231220	1915	22.98	20241114	0.63	N	036580	500	183 억	158600	N	N	2	N	N
23	20241127	110459	57	100.00	KOSPI		음식료품	N	N	N	N	N	2355	-45	5	-1.88	570659670	242687	38.08	2395	2400	2285	3120	1680	2400	2351.42	0.43	4102	2536	2467	2341	2272	2146	2502	2307	184	720	500	1680	5	1	36727943	865	-2.53	0.37	12	0.66	-931.00	6412.00	3505	20231220	-32.81	1915	20241114	22.98	3255	-27.65	20240311	1915	22.98	20241114	3505	-32.81	20231220	1915	22.98	20241114	0.63	N	036580	500	183 억	158600	N	N	2	N	N
24	20241127	100459	57	100.00	KOSPI		음식료품	N	N	N	N	N	2365	-35	5	-1.46	448939740	191469	30.05	2395	2400	2285	3120	1680	2400	2344.71	0.43	3784	2536	2467	2341	2272	2146	2502	2307	184	720	500	1680	5	1	36727943	869	-2.54	0.37	12	0.52	-931.00	6412.00	3505	20231220	-32.52	1915	20241114	23.50	3255	-27.34	20240311	1915	23.50	20241114	3505	-32.52	20231220	1915	23.50	20241114	0.63	N	036580	500	183 억	158600	N	N	2	N	N
25	20241127	090456	57	100.00	KOSPI		음식료품	N	N	N	N	N	2375	-25	5	-1.04	22204935	9380	1.47	2395	2395	2355	3120	1680	2400	2367.26	0.43	1495	2536	2467	2341	2272	2146	2502	2307	184	720	500	1680	5	1	36727943	872	-2.55	0.37	12	0.03	-931.00	6412.00	3505	20231220	-32.24	1915	20241114	24.02	3255	-27.04	20240311	1915	24.02	20241114	3505	-32.24	20231220	1915	24.02	20241114	0.63	N	036580	500	183 억	158600	N	N	2	N	N
26	20241126	160455	57	100.00	KOSPI		음식료품	N	N	N	N	N	2400	125	2	5.49	1470600290	634135	59.61	2330	2410	2215	2955	1595	2275	2319.04	0.36	24992	2998	2636	2378	2016	1758	2507	1887	184	680	500	1590	5	1	36727943	881	-2.58	0.37	12	1.73	-931.00	6412.00	3505	20231220	-31.53	1915	20241114	25.33	3255	-26.27	20240311	1915	25.33	20241114	3505	-31.53	20231220	1915	25.33	20241114	0.66	N	036580	500	183 억	133583	N	N	2	N	N
27	20241126	150456	57	100.00	KOSPI		음식료품	N	N	N	N	N	2390	115	2	5.05	1395993015	602928	56.68	2330	2410	2215	2955	1595	2275	2315.36	0.36	16292	2998	2636	2378	2016	1758	2507	1887	184	680	500	1590	5	1	36727943	878	-2.57	0.37	12	1.64	-931.00	6412.00	3505	20231220	-31.81	1915	20241114	24.80	3255	-26.57	20240311	1915	24.80	20241114	3505	-31.81	20231220	1915	24.80	20241114	0.66	N	036580	500	183 억	133583	N	N	0	N	N
28	20241126	140456	57	100.00	KOSPI		음식료품	N	N	N	N	N	2385	110	2	4.84	1225651270	531666	49.98	2330	2390	2215	2955	1595	2275	2305.30	0.36	17154	2998	2636	2378	2016	1758	2507	1887	184	680	500	1590	5	1	36727943	876	-2.56	0.37	12	1.45	-931.00	6412.00	3505	20231220	-31.95	1915	20241114	24.54	3255	-26.73	20240311	1915	24.54	20241114	3505	-31.95	20231220	1915	24.54	20241114	0.66	N	036580	500	183 억	133583	N	N	0	N	N
29	20241126	130454	57	100.00	KOSPI		음식료품	N	N	N	N	N	2340	65	2	2.86	1104838020	480476	45.17	2330	2385	2215	2955	1595	2275	2299.47	0.36	19908	2998	2636	2378	2016	1758	2507	1887	184	680	500	1590	5	1	36727943	859	-2.51	0.36	12	1.31	-931.00	6412.00	3505	20231220	-33.24	1915	20241114	22.19	3255	-28.11	20240311	1915	22.19	20241114	3505	-33.24	20231220	1915	22.19	20241114	0.66	N	036580	500	183 억	133583	N	N	0	N	N
30	20241126	120458	57	100.00	KOSPI		음식료품	N	N	N	N	N	2320	45	2	1.98	993022795	432749	40.68	2330	2375	2215	2955	1595	2275	2294.69	0.36	28205	2998	2636	2378	2016	1758	2507	1887	184	680	500	1590	5	1	36727943	852	-2.49	0.36	12	1.18	-931.00	6412.00	3505	20231220	-33.81	1915	20241114	21.15	3255	-28.73	20240311	1915	21.15	20241114	3505	-33.81	20231220	1915	21.15	20241114	0.66	N	036580	500	183 억	133583	N	N	0	N	N
31	20241126	110502	57	100.00	KOSPI		음식료품	N	N	N	N	N	2305	30	2	1.32	835743030	364982	34.31	2330	2375	2215	2955	1595	2275	2289.82	0.36	13440	2998	2636	2378	2016	1758	2507	1887	184	680	500	1590	5	1	36727943	847	-2.48	0.36	12	0.99	-931.00	6412.00	3505	20231220	-34.24	1915	20241114	20.37	3255	-29.19	20240311	1915	20.37	20241114	3505	-34.24	20231220	1915	20.37	20241114	0.66	N	036580	500	183 억	133583	N	N	0	N	N
32	20241126	100501	57	100.00	KOSPI		음식료품	N	N	N	N	N	2305	30	2	1.32	583442545	256041	24.07	2330	2345	2215	2955	1595	2275	2278.71	0.36	13454	2998	2636	2378	2016	1758	2507	1887	184	680	500	1590	5	1	36727943	847	-2.48	0.36	12	0.70	-931.00	6412.00	3505	20231220	-34.24	1915	20241114	20.37	3255	-29.19	20240311	1915	20.37	20241114	3505	-34.24	20231220	1915	20.37	20241114	0.66	N	036580	500	183 억	133583	N	N	0	N	N
33	20241126	090456	57	100.00	KOSPI		음식료품	N	N	N	N	N	2270	-5	5	-0.22	92356635	40252	3.78	2330	2330	2245	2955	1595	2275	2294.46	0.36	-16537	2998	2636	2378	2016	1758	2507	1887	184	680	500	1590	5	1	36727943	834	-2.44	0.35	12	0.11	-931.00	6412.00	3505	20231220	-35.24	1915	20241114	18.54	3255	-30.26	20240311	1915	18.54	20241114	3505	-35.24	20231220	1915	18.54	20241114	0.66	N	036580	500	183 억	133583	N	N	0	N	N
34	20241125	160447	57	100.00	KOSPI		음식료품	N	N	N	N	N	2275	-465	5	-16.97	2605686005	1051537	107.99	2740	2740	2120	3560	1920	2740	2477.92	0.22	54354	2926	2832	2651	2557	2376	2880	2605	184	820	500	1910	5	1	36727943	836	-2.44	0.35	12	2.86	-931.00	6412.00	3505	20231220	-35.09	1915	20241114	18.80	3255	-30.11	20240311	1915	18.80	20241114	3505	-35.09	20231220	1915	18.80	20241114	0.53	N	036580	500	183 억	80378	N	N	1	N	N
35	20241125	150454	57	100.00	KOSPI		음식료품	N	N	N	N	N	2340	-400	5	-14.60	2386271500	955470	98.13	2740	2740	2120	3560	1920	2740	2497.20	0.22	50459	2926	2832	2651	2557	2376	2880	2605	184	820	500	1910	5	1	36727943	859	-2.51	0.36	12	2.60	-931.00	6412.00	3505	20231220	-33.24	1915	20241114	22.19	3255	-28.11	20240311	1915	22.19	20241114	3505	-33.24	20231220	1915	22.19	20241114	0.53	N	036580	500	183 억	80378	N	N	1	N	N
36	20241125	140455	57	100.00	KOSPI		음식료품	N	N	N	N	N	2630	-110	5	-4.01	1229304245	467393	48.00	2740	2740	2550	3560	1920	2740	2629.86	0.22	-25522	2926	2832	2651	2557	2376	2880	2605	184	820	500	1910	5	1	36727943	966	-2.82	0.41	12	1.27	-931.00	6412.00	3505	20231220	-24.96	1915	20241114	37.34	3255	-19.20	20240311	1915	37.34	20241114	3505	-24.96	20231220	1915	37.34	20241114	0.53	N	036580	500	183 억	80378	N	N	1	N	N
37	20241125	130450	57	100.00	KOSPI		음식료품	N	N	N	N	N	2650	-90	5	-3.28	1097431515	417240	42.85	2740	2740	2550	3560	1920	2740	2629.92	0.22	-24621	2926	2832	2651	2557	2376	2880	2605	184	820	500	1910	5	1	36727943	973	-2.85	0.41	12	1.14	-931.00	6412.00	3505	20231220	-24.39	1915	20241114	38.38	3255	-18.59	20240311	1915	38.38	20241114	3505	-24.39	20231220	1915	38.38	20241114	0.53	N	036580	500	183 억	80378	N	N	1	N	N
38	20241125	120455	57	100.00	KOSPI		음식료품	N	N	N	N	N	2670	-70	5	-2.55	859137225	326682	33.55	2740	2740	2550	3560	1920	2740	2629.51	0.22	-23091	2926	2832	2651	2557	2376	2880	2605	184	820	500	1910	5	1	36727943	981	-2.87	0.42	12	0.89	-931.00	6412.00	3505	20231220	-23.82	1915	20241114	39.43	3255	-17.97	20240311	1915	39.43	20241114	3505	-23.82	20231220	1915	39.43	20241114	0.53	N	036580	500	183 억	80378	N	N	1	N	N
39	20241125	110452	57	100.00	KOSPI		음식료품	N	N	N	N	N	2650	-90	5	-3.28	765837620	291511	29.94	2740	2740	2550	3560	1920	2740	2626.69	0.22	-22794	2926	2832	2651	2557	2376	2880	2605	184	820	500	1910	5	1	36727943	973	-2.85	0.41	12	0.79	-931.00	6412.00	3505	20231220	-24.39	1915	20241114	38.38	3255	-18.59	20240311	1915	38.38	20241114	3505	-24.39	20231220	1915	38.38	20241114	0.53	N	036580	500	183 억	80378	N	N	1	N	N
40	20241125	100447	57	100.00	KOSPI		음식료품	N	N	N	N	N	2575	-165	5	-6.02	613467575	232963	23.93	2740	2740	2550	3560	1920	2740	2632.81	0.22	-13830	2926	2832	2651	2557	2376	2880	2605	184	820	500	1910	5	1	36727943	946	-2.77	0.40	12	0.63	-931.00	6412.00	3505	20231220	-26.53	1915	20241114	34.46	3255	-20.89	20240311	1915	34.46	20241114	3505	-26.53	20231220	1915	34.46	20241114	0.53	N	036580	500	183 억	80378	N	N	1	N	N
41	20241125	090448	57	100.00	KOSPI		음식료품	N	N	N	N	N	2610	-130	5	-4.74	212215205	78812	8.09	2740	2740	2605	3560	1920	2740	2691.99	0.22	-8390	2926	2832	2651	2557	2376	2880	2605	184	820	500	1910	5	1	36727943	959	-2.80	0.41	12	0.21	-931.00	6412.00	3505	20231220	-25.53	1915	20241114	36.29	3255	-19.82	20240311	1915	36.29	20241114	3505	-25.53	20231220	1915	36.29	20241114	0.53	N	036580	500	183 억	80378	N	N	1	N	N
42	20241122	160427	57	100.00	KOSPI		음식료품	N	N	N	N	N	2740	175	2	6.82	2489305065	952634	49.55	2645	2745	2470	3330	1800	2565	2612.74	0.15	23738	2841	2702	2561	2422	2281	2632	2352	184	765	500	1790	5	1	36727943	1006	-2.94	0.43	12	2.59	-931.00	6412.00	3505	20231220	-21.83	1915	20241114	43.08	3255	-15.82	20240311	1915	43.08	20241114	3505	-21.83	20231220	1915	43.08	20241114	0.49	N	036580	500	183 억	56111	N	N	1	N	N
43	20241122	150428	57	100.00	KOSPI		음식료품	N	N	N	N	N	2640	75	2	2.92	2050249345	790276	41.11	2645	2705	2470	3330	1800	2565	2594.35	0.15	24642	2841	2702	2561	2422	2281	2632	2352	184	765	500	1790	5	1	36727943	970	-2.84	0.41	12	2.15	-931.00	6412.00	3505	20231220	-24.68	1915	20241114	37.86	3255	-18.89	20240311	1915	37.86	20241114	3505	-24.68	20231220	1915	37.86	20241114	0.49	N	036580	500	183 억	56111	N	N	0	N	N
44	20241122	140432	57	100.00	KOSPI		음식료품	N	N	N	N	N	2580	15	2	0.58	1822992965	703328	36.59	2645	2705	2470	3330	1800	2565	2591.95	0.15	7484	2841	2702	2561	2422	2281	2632	2352	184	765	500	1790	5	1	36727943	948	-2.77	0.40	12	1.91	-931.00	6412.00	3505	20231220	-26.39	1915	20241114	34.73	3255	-20.74	20240311	1915	34.73	20241114	3505	-26.39	20231220	1915	34.73	20241114	0.49	N	036580	500	183 억	56111	N	N	0	N	N
45	20241122	130431	57	100.00	KOSPI		음식료품	N	N	N	N	N	2555	-10	5	-0.39	1636488800	631565	32.85	2645	2705	2470	3330	1800	2565	2591.16	0.15	12704	2841	2702	2561	2422	2281	2632	2352	184	765	500	1790	5	1	36727943	938	-2.74	0.40	12	1.72	-931.00	6412.00	3505	20231220	-27.10	1915	20241114	33.42	3255	-21.51	20240311	1915	33.42	20241114	3505	-27.10	20231220	1915	33.42	20241114	0.49	N	036580	500	183 억	56111	N	N	0	N	N
46	20241122	120431	57	100.00	KOSPI		음식료품	N	N	N	N	N	2600	35	2	1.36	1403974040	540897	28.14	2645	2705	2470	3330	1800	2565	2595.64	0.15	17527	2841	2702	2561	2422	2281	2632	2352	184	765	500	1790	5	1	36727943	955	-2.79	0.41	12	1.47	-931.00	6412.00	3505	20231220	-25.82	1915	20241114	35.77	3255	-20.12	20240311	1915	35.77	20241114	3505	-25.82	20231220	1915	35.77	20241114	0.49	N	036580	500	183 억	56111	N	N	0	N	N
47	20241122	110429	57	100.00	KOSPI		음식료품	N	N	N	N	N	2610	45	2	1.75	1269985785	489506	25.46	2645	2705	2470	3330	1800	2565	2594.42	0.15	14030	2841	2702	2561	2422	2281	2632	2352	184	765	500	1790	5	1	36727943	959	-2.80	0.41	12	1.33	-931.00	6412.00	3505	20231220	-25.53	1915	20241114	36.29	3255	-19.82	20240311	1915	36.29	20241114	3505	-25.53	20231220	1915	36.29	20241114	0.49	N	036580	500	183 억	56111	N	N	0	N	N
48	20241122	100436	57	100.00	KOSPI		음식료품	N	N	N	N	N	2600	35	2	1.36	1027840300	395398	20.57	2645	2705	2470	3330	1800	2565	2599.51	0.15	5748	2841	2702	2561	2422	2281	2632	2352	184	765	500	1790	5	1	36727943	955	-2.79	0.41	12	1.08	-931.00	6412.00	3505	20231220	-25.82	1915	20241114	35.77	3255	-20.12	20240311	1915	35.77	20241114	3505	-25.82	20231220	1915	35.77	20241114	0.49	N	036580	500	183 억	56111	N	N	0	N	N
49	20241122	090431	57	100.00	KOSPI		음식료품	N	N	N	N	N	2530	-35	5	-1.36	127932710	49100	2.55	2645	2645	2525	3330	1800	2565	2605.55	0.15	656	2841	2702	2561	2422	2281	2632	2352	184	765	500	1790	5	1	36727943	929	-2.72	0.39	12	0.13	-931.00	6412.00	3505	20231220	-27.82	1915	20241114	32.11	3255	-22.27	20240311	1915	32.11	20241114	3505	-27.82	20231220	1915	32.11	20241114	0.49	N	036580	500	183 억	56111	N	N	0	N	N
50	20241121	160429	57	100.00	KOSPI		음식료품	N	N	N	N	N	2565	-110	5	-4.11	4809069620	1892308	37.46	2670	2700	2420	3475	1875	2675	2541.29	0.11	14369	3065	2870	2480	2285	1895	2967	2382	184	800	500	1870	5	1	36727943	942	-2.76	0.40	12	5.15	-931.00	6412.00	3505	20231220	-26.82	1915	20241114	33.94	3255	-21.20	20240311	1915	33.94	20241114	3505	-26.82	20231220	1915	33.94	20241114	0.49	N	036580	500	183 억	42146	N	N	5	N	N
51	20241121	150437	57	100.00	KOSPI		음식료품	N	N	N	N	N	2545	-130	5	-4.86	4613838445	1815994	35.95	2670	2700	2420	3475	1875	2675	2540.66	0.11	12835	3065	2870	2480	2285	1895	2967	2382	184	800	500	1870	5	1	36727943	935	-2.73	0.40	12	4.94	-931.00	6412.00	3505	20231220	-27.39	1915	20241114	32.90	3255	-21.81	20240311	1915	32.90	20241114	3505	-27.39	20231220	1915	32.90	20241114	0.49	N	036580	500	183 억	42146	N	N	5	N	N
52	20241121	140437	57	100.00	KOSPI		음식료품	N	N	N	N	N	2520	-155	5	-5.79	4351590695	1711726	33.89	2670	2700	2420	3475	1875	2675	2542.22	0.11	17076	3065	2870	2480	2285	1895	2967	2382	184	800	500	1870	5	1	36727943	926	-2.71	0.39	12	4.66	-931.00	6412.00	3505	20231220	-28.10	1915	20241114	31.59	3255	-22.58	20240311	1915	31.59	20241114	3505	-28.10	20231220	1915	31.59	20241114	0.49	N	036580	500	183 억	42146	N	N	5	N	N
53	20241121	130433	57	100.00	KOSPI		음식료품	N	N	N	N	N	2540	-135	5	-5.05	4089298970	1607913	31.83	2670	2700	2420	3475	1875	2675	2543.23	0.11	18651	3065	2870	2480	2285	1895	2967	2382	184	800	500	1870	5	1	36727943	933	-2.73	0.40	12	4.38	-931.00	6412.00	3505	20231220	-27.53	1915	20241114	32.64	3255	-21.97	20240311	1915	32.64	20241114	3505	-27.53	20231220	1915	32.64	20241114	0.49	N	036580	500	183 억	42146	N	N	5	N	N
54	20241121	120432	57	100.00	KOSPI		음식료품	N	N	N	N	N	2525	-150	5	-5.61	3952480980	1553545	30.75	2670	2700	2420	3475	1875	2675	2544.16	0.11	18239	3065	2870	2480	2285	1895	2967	2382	184	800	500	1870	5	1	36727943	927	-2.71	0.39	12	4.23	-931.00	6412.00	3505	20231220	-27.96	1915	20241114	31.85	3255	-22.43	20240311	1915	31.85	20241114	3505	-27.96	20231220	1915	31.85	20241114	0.49	N	036580	500	183 억	42146	N	N	5	N	N
55	20241121	110431	57	100.00	KOSPI		음식료품	N	N	N	N	N	2520	-155	5	-5.79	3570127960	1403438	27.78	2670	2700	2420	3475	1875	2675	2543.84	0.11	26748	3065	2870	2480	2285	1895	2967	2382	184	800	500	1870	5	1	36727943	926	-2.71	0.39	12	3.82	-931.00	6412.00	3505	20231220	-28.10	1915	20241114	31.59	3255	-22.58	20240311	1915	31.59	20241114	3505	-28.10	20231220	1915	31.59	20241114	0.49	N	036580	500	183 억	42146	N	N	5	N	N
56	20241121	100436	57	100.00	KOSPI		음식료품	N	N	N	N	N	2520	-155	5	-5.79	2953037905	1158991	22.94	2670	2700	2420	3475	1875	2675	2547.93	0.11	34657	3065	2870	2480	2285	1895	2967	2382	184	800	500	1870	5	1	36727943	926	-2.71	0.39	12	3.16	-931.00	6412.00	3505	20231220	-28.10	1915	20241114	31.59	3255	-22.58	20240311	1915	31.59	20241114	3505	-28.10	20231220	1915	31.59	20241114	0.49	N	036580	500	183 억	42146	N	N	5	N	N
57	20241121	090434	57	100.00	KOSPI		음식료품	N	N	N	N	N	2580	-95	5	-3.55	870710480	331637	6.57	2670	2700	2545	3475	1875	2675	2625.48	0.11	17464	3065	2870	2480	2285	1895	2967	2382	184	800	500	1870	5	1	36727943	948	-2.77	0.40	12	0.90	-931.00	6412.00	3505	20231220	-26.39	1915	20241114	34.73	3255	-20.74	20240311	1915	34.73	20241114	3505	-26.39	20231220	1915	34.73	20241114	0.49	N	036580	500	183 억	42146	N	N	5	N	N
58	20241120	160430	57	100.00	KOSPI		음식료품	N	N	N	N	N	2675	615	1	29.85	13104128380	5050930	26882.38	2100	2675	2090	2675	1445	2060	2594.40	0.17	-25401	2126	2092	2066	2032	2006	2080	2020	184	615	500	1440	5	1	36727943	982	-2.87	0.42	12	13.75	-931.00	6412.00	3505	20231220	-23.68	1915	20241114	39.69	3255	-17.82	20240311	1915	39.69	20241114	3505	-23.68	20231220	1915	39.69	20241114	0.49	N	036580	500	183 억	60979	N	N	5	N	N
59	20241120	150438	57	100.00	KOSPI		음식료품	N	N	N	N	N	2675	615	1	29.85	13089426580	5045434	26853.13	2100	2675	2090	2675	1445	2060	2594.31	0.17	-25394	2126	2092	2066	2032	2006	2080	2020	184	615	500	1440	5	1	36727943	982	-2.87	0.42	12	13.74	-931.00	6412.00	3505	20231220	-23.68	1915	20241114	39.69	3255	-17.82	20240311	1915	39.69	20241114	3505	-23.68	20231220	1915	39.69	20241114	0.49	N	036580	500	183 억	60979	N	N	0	N	N
60	20241120	140438	57	100.00	KOSPI		음식료품	N	N	N	N	N	2675	615	1	29.85	12810766480	4941262	26298.70	2100	2675	2090	2675	1445	2060	2592.61	0.17	-25394	2126	2092	2066	2032	2006	2080	2020	184	615	500	1440	5	1	36727943	982	-2.87	0.42	12	13.45	-931.00	6412.00	3505	20231220	-23.68	1915	20241114	39.69	3255	-17.82	20240311	1915	39.69	20241114	3505	-23.68	20231220	1915	39.69	20241114	0.49	N	036580	500	183 억	60979	N	N	0	N	N
61	20241120	130439	57	100.00	KOSPI		음식료품	N	N	N	N	N	2675	615	1	29.85	12033252445	4648906	24742.70	2100	2675	2090	2675	1445	2060	2588.41	0.17	-14368	2126	2092	2066	2032	2006	2080	2020	184	615	500	1440	5	1	36727943	982	-2.87	0.42	12	12.66	-931.00	6412.00	3505	20231220	-23.68	1915	20241114	39.69	3255	-17.82	20240311	1915	39.69	20241114	3505	-23.68	20231220	1915	39.69	20241114	0.49	N	036580	500	183 억	60979	N	N	0	N	N
62	20241120	120439	57	100.00	KOSPI		음식료품	N	N	N	N	N	2640	580	2	28.16	10977798245	4252321	22631.97	2100	2675	2090	2675	1445	2060	2581.60	0.17	-24107	2126	2092	2066	2032	2006	2080	2020	184	615	500	1440	5	1	36727943	970	-2.84	0.41	12	11.58	-931.00	6412.00	3505	20231220	-24.68	1915	20241114	37.86	3255	-18.89	20240311	1915	37.86	20241114	3505	-24.68	20231220	1915	37.86	20241114	0.49	N	036580	500	183 억	60979	N	N	0	N	N
63	20241120	110437	57	100.00	KOSPI		음식료품	N	N	N	N	N	2575	515	2	25.00	7165563445	2800672	14905.91	2100	2675	2090	2675	1445	2060	2558.52	0.17	-16055	2126	2092	2066	2032	2006	2080	2020	184	615	500	1440	5	1	36727943	946	-2.77	0.40	12	7.63	-931.00	6412.00	3505	20231220	-26.53	1915	20241114	34.46	3255	-20.89	20240311	1915	34.46	20241114	3505	-26.53	20231220	1915	34.46	20241114	0.49	N	036580	500	183 억	60979	N	N	0	N	N
64	20241120	100436	57	100.00	KOSPI		음식료품	N	N	N	N	N	2495	435	2	21.12	2259128280	929811	4948.70	2100	2565	2090	2675	1445	2060	2429.66	0.17	-15033	2126	2092	2066	2032	2006	2080	2020	184	615	500	1440	5	1	36727943	916	-2.68	0.39	12	2.53	-931.00	6412.00	3505	20231220	-28.82	1915	20241114	30.29	3255	-23.35	20240311	1915	30.29	20241114	3505	-28.82	20231220	1915	30.29	20241114	0.49	N	036580	500	183 억	60979	N	N	0	N	N
65	20241120	090436	57	100.00	KOSPI		음식료품	N	N	N	N	N	2100	40	2	1.94	9563570	4554	24.24	2100	2110	2100	2675	1445	2060	2100.04	0.17	-952	2126	2092	2066	2032	2006	2080	2020	184	615	500	1440	5	1	36727943	771	-2.26	0.33	12	0.01	-931.00	6412.00	3505	20231220	-40.09	1915	20241114	9.66	3255	-35.48	20240311	1915	9.66	20241114	3505	-40.09	20231220	1915	9.66	20241114	0.49	N	036580	500	183 억	60979	N	N	0	N	N
66	20241119	160417	57	100.00	KOSPI		음식료품	N	N	N	N	N	2060	-30	5	-1.44	38646905	18785	160.32	2090	2100	2040	2715	1465	2090	2057.33	0.16	1495	2130	2110	2080	2060	2030	2120	2070	184	625	500	1460	5	1	36727943	757	-2.21	0.32	12	0.05	-931.00	6412.00	3505	20231220	-41.23	1915	20241114	7.57	3255	-36.71	20240311	1915	7.57	20241114	3505	-41.23	20231220	1915	7.57	20241114	0.49	N	036580	500	183 억	59486	N	N	0	N	N
67	20241119	150421	57	100.00	KOSPI		음식료품	N	N	N	N	N	2060	-30	5	-1.44	37065600	18018	153.78	2090	2100	2040	2715	1465	2090	2057.14	0.16	1682	2130	2110	2080	2060	2030	2120	2070	184	625	500	1460	5	1	36727943	757	-2.21	0.32	12	0.05	-931.00	6412.00	3505	20231220	-41.23	1915	20241114	7.57	3255	-36.71	20240311	1915	7.57	20241114	3505	-41.23	20231220	1915	7.57	20241114	0.49	N	036580	500	183 억	59486	N	N	0	N	N
68	20241119	140419	57	100.00	KOSPI		음식료품	N	N	N	N	N	2050	-40	5	-1.91	36545305	17765	151.62	2090	2100	2040	2715	1465	2090	2057.15	0.16	1833	2130	2110	2080	2060	2030	2120	2070	184	625	500	1460	5	1	36727943	753	-2.20	0.32	12	0.05	-931.00	6412.00	3505	20231220	-41.51	1915	20241114	7.05	3255	-37.02	20240311	1915	7.05	20241114	3505	-41.51	20231220	1915	7.05	20241114	0.49	N	036580	500	183 억	59486	N	N	0	N	N
69	20241119	130421	57	100.00	KOSPI		음식료품	N	N	N	N	N	2045	-45	5	-2.15	33895665	16472	140.58	2090	2100	2040	2715	1465	2090	2057.77	0.16	2364	2130	2110	2080	2060	2030	2120	2070	184	625	500	1460	5	1	36727943	751	-2.20	0.32	12	0.04	-931.00	6412.00	3505	20231220	-41.65	1915	20241114	6.79	3255	-37.17	20240311	1915	6.79	20241114	3505	-41.65	20231220	1915	6.79	20241114	0.49	N	036580	500	183 억	59486	N	N	0	N	N
70	20241119	120418	57	100.00	KOSPI		음식료품	N	N	N	N	N	2050	-40	5	-1.91	30947640	15032	128.29	2090	2100	2045	2715	1465	2090	2058.78	0.16	2548	2130	2110	2080	2060	2030	2120	2070	184	625	500	1460	5	1	36727943	753	-2.20	0.32	12	0.04	-931.00	6412.00	3505	20231220	-41.51	1915	20241114	7.05	3255	-37.02	20240311	1915	7.05	20241114	3505	-41.51	20231220	1915	7.05	20241114	0.49	N	036580	500	183 억	59486	N	N	0	N	N
71	20241119	110421	57	100.00	KOSPI		음식료품	N	N	N	N	N	2070	-20	5	-0.96	29386325	14271	121.80	2090	2100	2045	2715	1465	2090	2059.16	0.16	2784	2130	2110	2080	2060	2030	2120	2070	184	625	500	1460	5	1	36727943	760	-2.22	0.32	12	0.04	-931.00	6412.00	3505	20231220	-40.94	1915	20241114	8.09	3255	-36.41	20240311	1915	8.09	20241114	3505	-40.94	20231220	1915	8.09	20241114	0.49	N	036580	500	183 억	59486	N	N	0	N	N
72	20241119	100432	57	100.00	KOSPI		음식료품	N	N	N	N	N	2060	-30	5	-1.44	29015505	14091	120.26	2090	2100	2045	2715	1465	2090	2059.15	0.16	2809	2130	2110	2080	2060	2030	2120	2070	184	625	500	1460	5	1	36727943	757	-2.21	0.32	12	0.04	-931.00	6412.00	3505	20231220	-41.23	1915	20241114	7.57	3255	-36.71	20240311	1915	7.57	20241114	3505	-41.23	20231220	1915	7.57	20241114	0.49	N	036580	500	183 억	59486	N	N	0	N	N
73	20241119	090430	57	100.00	KOSPI		음식료품	N	N	N	N	N	2100	10	2	0.48	1037200	494	4.22	2090	2100	2090	2715	1465	2090	2099.60	0.16	-459	2130	2110	2080	2060	2030	2120	2070	184	625	500	1460	5	1	36727943	771	-2.26	0.33	12	0.00	-931.00	6412.00	3505	20231220	-40.09	1915	20241114	9.66	3255	-35.48	20240311	1915	9.66	20241114	3505	-40.09	20231220	1915	9.66	20241114	0.49	N	036580	500	183 억	59486	N	N	0	N	N
74	20241118	160418	57	100.00	KOSPI		음식료품	N	N	N	N	N	2090	20	2	0.97	24337930	11717	9.77	2050	2100	2050	2690	1450	2070	2076.52	0.17	-2135	2295	2182	2072	1959	1849	2239	2016	184	620	500	1440	5	1	36727943	768	-2.24	0.33	12	0.03	-931.00	6412.00	3505	20231220	-40.37	1915	20241114	9.14	3255	-35.79	20240311	1915	9.14	20241114	3505	-40.37	20231220	1915	9.14	20241114	0.49	N	036580	500	183 억	61686	N	N	0	N	N
75	20241118	150420	57	100.00	KOSPI		음식료품	N	N	N	N	N	2075	5	2	0.24	16926140	8147	6.79	2050	2100	2050	2690	1450	2070	2077.59	0.17	-1782	2295	2182	2072	1959	1849	2239	2016	184	620	500	1440	5	1	36727943	762	-2.23	0.32	12	0.02	-931.00	6412.00	3505	20231220	-40.80	1915	20241114	8.36	3255	-36.25	20240311	1915	8.36	20241114	3505	-40.80	20231220	1915	8.36	20241114	0.49	N	036580	500	183 억	61686	N	N	0	N	N
76	20241118	140422	57	100.00	KOSPI		음식료품	N	N	N	N	N	2075	5	2	0.24	14583515	7018	5.85	2050	2100	2050	2690	1450	2070	2078.02	0.17	-738	2295	2182	2072	1959	1849	2239	2016	184	620	500	1440	5	1	36727943	762	-2.23	0.32	12	0.02	-931.00	6412.00	3505	20231220	-40.80	1915	20241114	8.36	3255	-36.25	20240311	1915	8.36	20241114	3505	-40.80	20231220	1915	8.36	20241114	0.49	N	036580	500	183 억	61686	N	N	0	N	N
77	20241118	130420	57	100.00	KOSPI		음식료품	N	N	N	N	N	2075	5	2	0.24	9816665	4720	3.93	2050	2100	2050	2690	1450	2070	2079.80	0.17	-464	2295	2182	2072	1959	1849	2239	2016	184	620	500	1440	5	1	36727943	762	-2.23	0.32	12	0.01	-931.00	6412.00	3505	20231220	-40.80	1915	20241114	8.36	3255	-36.25	20240311	1915	8.36	20241114	3505	-40.80	20231220	1915	8.36	20241114	0.49	N	036580	500	183 억	61686	N	N	0	N	N
78	20241118	120422	57	100.00	KOSPI		음식료품	N	N	N	N	N	2085	15	2	0.72	7575480	3640	3.03	2050	2100	2050	2690	1450	2070	2081.18	0.17	-207	2295	2182	2072	1959	1849	2239	2016	184	620	500	1440	5	1	36727943	766	-2.24	0.33	12	0.01	-931.00	6412.00	3505	20231220	-40.51	1915	20241114	8.88	3255	-35.94	20240311	1915	8.88	20241114	3505	-40.51	20231220	1915	8.88	20241114	0.49	N	036580	500	183 억	61686	N	N	0	N	N
79	20241118	110421	57	100.00	KOSPI		음식료품	N	N	N	N	N	2080	10	2	0.48	6824670	3279	2.73	2050	2100	2050	2690	1450	2070	2081.33	0.17	-64	2295	2182	2072	1959	1849	2239	2016	184	620	500	1440	5	1	36727943	764	-2.23	0.32	12	0.01	-931.00	6412.00	3505	20231220	-40.66	1915	20241114	8.62	3255	-36.10	20240311	1915	8.62	20241114	3505	-40.66	20231220	1915	8.62	20241114	0.49	N	036580	500	183 억	61686	N	N	0	N	N
80	20241118	100419	57	100.00	KOSPI		음식료품	N	N	N	N	N	2095	25	2	1.21	4576120	2199	1.83	2050	2100	2050	2690	1450	2070	2081.00	0.17	-60	2295	2182	2072	1959	1849	2239	2016	184	620	500	1440	5	1	36727943	769	-2.25	0.33	12	0.01	-931.00	6412.00	3505	20231220	-40.23	1915	20241114	9.40	3255	-35.64	20240311	1915	9.40	20241114	3505	-40.23	20231220	1915	9.40	20241114	0.49	N	036580	500	183 억	61686	N	N	0	N	N
81	20241118	090417	57	100.00	KOSPI		음식료품	N	N	N	N	N	2070	0	3	0.00	53320	26	0.02	2050	2070	2050	2690	1450	2070	2050.77	0.17	-1	2295	2182	2072	1959	1849	2239	2016	184	620	500	1440	5	1	36727943	760	-2.22	0.32	12	0.00	-931.00	6412.00	3505	20231220	-40.94	1915	20241114	8.09	3255	-36.41	20240311	1915	8.09	20241114	3505	-40.94	20231220	1915	8.09	20241114	0.49	N	036580	500	183 억	61686	N	N	0	N	N
82	20241115	160429	57	100.00	KOSPI		음식료품	N	N	N	N	N	2070	60	2	2.99	244002937	119892	119.00	2010	2185	1962	2610	1410	2010	2035.19	0.15	7387	2086	2047	1981	1942	1876	2067	1962	184	600	500	1400	5	1	36727943	760	-2.22	0.32	12	0.33	-931.00	6412.00	3505	20231220	-40.94	1915	20241114	8.09	3255	-36.41	20240311	1915	8.09	20241114	3505	-40.94	20231220	1915	8.09	20241114	0.49	N	036580	500	183 억	54397	N	N	0	N	N
83	20241115	150440	57	100.00	KOSPI		음식료품	N	N	N	N	N	2100	90	2	4.48	243269362	119541	118.65	2010	2185	1962	2610	1410	2010	2035.03	0.15	7368	2086	2047	1981	1942	1876	2067	1962	184	600	500	1400	5	1	36727943	771	-2.26	0.33	12	0.33	-931.00	6412.00	3505	20231220	-40.09	1915	20241114	9.66	3255	-35.48	20240311	1915	9.66	20241114	3505	-40.09	20231220	1915	9.66	20241114	0.49	N	036580	500	183 억	54397	N	N	0	N	N
84	20241115	140436	57	100.00	KOSPI		음식료품	N	N	N	N	N	2125	115	2	5.72	219446272	108189	107.38	2010	2185	1962	2610	1410	2010	2028.36	0.15	-1022	2086	2047	1981	1942	1876	2067	1962	184	600	500	1400	5	1	36727943	780	-2.28	0.33	12	0.29	-931.00	6412.00	3505	20231220	-39.37	1915	20241114	10.97	3255	-34.72	20240311	1915	10.97	20241114	3505	-39.37	20231220	1915	10.97	20241114	0.49	N	036580	500	183 억	54397	N	N	0	N	N
85	20241115	130436	57	100.00	KOSPI		음식료품	N	N	N	N	N	2125	115	2	5.72	192445307	95522	94.81	2010	2185	1962	2610	1410	2010	2014.67	0.15	-4736	2086	2047	1981	1942	1876	2067	1962	184	600	500	1400	5	1	36727943	780	-2.28	0.33	12	0.26	-931.00	6412.00	3505	20231220	-39.37	1915	20241114	10.97	3255	-34.72	20240311	1915	10.97	20241114	3505	-39.37	20231220	1915	10.97	20241114	0.49	N	036580	500	183 억	54397	N	N	0	N	N
86	20241115	120438	57	100.00	KOSPI		음식료품	N	N	N	N	N	1979	-31	5	-1.54	124917293	63085	62.61	2010	2030	1962	2610	1410	2010	1980.14	0.15	828	2086	2047	1981	1942	1876	2067	1962	184	600	500	1400	1	1	36727943	727	-2.13	0.31	12	0.17	-931.00	6412.00	3505	20231220	-43.54	1915	20241114	3.34	3255	-39.20	20240311	1915	3.34	20241114	3505	-43.54	20231220	1915	3.34	20241114	0.49	N	036580	500	183 억	54397	N	N	0	N	N
87	20241115	110428	57	100.00	KOSPI		음식료품	N	N	N	N	N	1977	-33	5	-1.64	105474529	53256	52.86	2010	2030	1962	2610	1410	2010	1980.52	0.15	-1122	2086	2047	1981	1942	1876	2067	1962	184	600	500	1400	1	1	36727943	726	-2.12	0.31	12	0.15	-931.00	6412.00	3505	20231220	-43.59	1915	20241114	3.24	3255	-39.26	20240311	1915	3.24	20241114	3505	-43.59	20231220	1915	3.24	20241114	0.49	N	036580	500	183 억	54397	N	N	0	N	N
88	20241115	100429	57	100.00	KOSPI		음식료품	N	N	N	N	N	1981	-29	5	-1.44	67130274	33851	33.60	2010	2030	1972	2610	1410	2010	1983.11	0.15	-3615	2086	2047	1981	1942	1876	2067	1962	184	600	500	1400	1	1	36727943	728	-2.13	0.31	12	0.09	-931.00	6412.00	3505	20231220	-43.48	1915	20241114	3.45	3255	-39.14	20240311	1915	3.45	20241114	3505	-43.48	20231220	1915	3.45	20241114	0.49	N	036580	500	183 억	54397	N	N	0	N	N
89	20241115	090449	57	100.00	KOSPI		음식료품	N	N	N	N	N	2010	0	3	0.00	1508505	750	0.74	2010	2030	2010	2610	1410	2010	2011.34	0.15	-353	2086	2047	1981	1942	1876	2067	1962	184	600	500	1400	5	1	36727943	738	-2.16	0.31	12	0.00	-931.00	6412.00	3505	20231220	-42.65	1915	20241114	4.96	3255	-38.25	20240311	1915	4.96	20241114	3505	-42.65	20231220	1915	4.96	20241114	0.49	N	036580	500	183 억	54397	N	N	0	N	N
90	20241114	160424	57	100.00	KOSPI	신저가	음식료품	N	N	N	N	N	1987	20	2	1.02	184767503	93530	143.97	1947	2020	1915	2555	1377	1967	1975.49	0.16	-5075	2041	2003	1982	1944	1923	1993	1934	184	588	500	1370	1	1	36727943	730	-2.13	0.31	12	0.25	-931.00	6412.00	3505	20231220	-43.31	1915	20241114	3.76	3255	-38.96	20240311	1915	3.76	20241114	3505	-43.31	20231220	1915	3.76	20241114	0.49	N	036580	500	183 억	58758	N	N	0	N	N
91	20241114	150427	57	100.00	KOSPI	신저가	음식료품	N	N	N	N	N	1983	16	2	0.81	177437743	89837	138.29	1947	2020	1915	2555	1377	1967	1975.11	0.16	-4689	2041	2003	1982	1944	1923	1993	1934	184	588	500	1370	1	1	36727943	728	-2.13	0.31	12	0.24	-931.00	6412.00	3505	20231220	-43.42	1915	20241114	3.55	3255	-39.08	20240311	1915	3.55	20241114	3505	-43.42	20231220	1915	3.55	20241114	0.49	N	036580	500	183 억	58758	N	N	0	N	N
92	20241114	140422	57	100.00	KOSPI	신저가	음식료품	N	N	N	N	N	1979	12	2	0.61	153554669	77800	119.76	1947	2020	1915	2555	1377	1967	1973.71	0.16	-3260	2041	2003	1982	1944	1923	1993	1934	184	588	500	1370	1	1	36727943	727	-2.13	0.31	12	0.21	-931.00	6412.00	3505	20231220	-43.54	1915	20241114	3.34	3255	-39.20	20240311	1915	3.34	20241114	3505	-43.54	20231220	1915	3.34	20241114	0.49	N	036580	500	183 억	58758	N	N	0	N	N
93	20241114	130423	57	100.00	KOSPI	신저가	음식료품	N	N	N	N	N	1962	-5	5	-0.25	144837003	73385	112.96	1947	2020	1915	2555	1377	1967	1973.66	0.16	-2692	2041	2003	1982	1944	1923	1993	1934	184	588	500	1370	1	1	36727943	721	-2.11	0.31	12	0.20	-931.00	6412.00	3505	20231220	-44.02	1915	20241114	2.45	3255	-39.72	20240311	1915	2.45	20241114	3505	-44.02	20231220	1915	2.45	20241114	0.49	N	036580	500	183 억	58758	N	N	0	N	N
94	20241114	120423	57	100.00	KOSPI	신저가	음식료품	N	N	N	N	N	1974	7	2	0.36	85485908	43322	66.69	1947	2020	1915	2555	1377	1967	1973.27	0.16	-2567	2041	2003	1982	1944	1923	1993	1934	184	588	500	1370	1	1	36727943	725	-2.12	0.31	12	0.12	-931.00	6412.00	3505	20231220	-43.68	1915	20241114	3.08	3255	-39.35	20240311	1915	3.08	20241114	3505	-43.68	20231220	1915	3.08	20241114	0.49	N	036580	500	183 억	58758	N	N	0	N	N
95	20241114	110426	57	100.00	KOSPI	신저가	음식료품	N	N	N	N	N	1988	21	2	1.07	63448799	32256	49.65	1947	2020	1915	2555	1377	1967	1967.04	0.16	1151	2041	2003	1982	1944	1923	1993	1934	184	588	500	1370	1	1	36727943	730	-2.14	0.31	12	0.09	-931.00	6412.00	3505	20231220	-43.28	1915	20241114	3.81	3255	-38.92	20240311	1915	3.81	20241114	3505	-43.28	20231220	1915	3.81	20241114	0.49	N	036580	500	183 억	58758	N	N	0	N	N
96	20241114	100441	57	100.00	KOSPI	신저가	음식료품	N	N	N	N	N	1967	0	3	0.00	4648176	2387	3.67	1947	1979	1947	2555	1377	1967	1947.29	0.16	250	2041	2003	1982	1944	1923	1993	1934	184	588	500	1370	1	1	36727943	722	-2.11	0.31	12	0.01	-931.00	6412.00	3505	20231220	-43.88	1947	20241114	1.03	3255	-39.57	20240311	1947	1.03	20241114	3505	-43.88	20231220	1947	1.03	20241114	0.49	N	036580	500	183 억	58758	N	N	0	N	N
97	20241114	090420	57	100.00	KOSPI		음식료품	N	N	N	N	N	1967	0	3	0.00	0	0	0.00	0	0	0	2555	1377	1967	0.00	0.16	0	2041	2003	1982	1944	1923	1993	1934	184	588	500	1370	1	1	36727943	722	-2.11	0.31	12	0.00	-931.00	6412.00	3505	20231220	-43.88	1961	20241113	0.31	3255	-39.57	20240311	1961	0.31	20241113	3505	-43.88	20231220	1961	0.31	20241113	0.49	N	036580	500	183 억	58758	N	N	0	N	N
98	20241112	160412	57	100.00	KOSPI	신저가	음식료품	N	N	N	N	N	2020	-50	5	-2.42	227424168	113869	152.50	2070	2070	1974	2690	1450	2070	1997.24	0.16	-4629	2150	2110	2080	2040	2010	2095	2025	184	620	500	1440	5	1	36727943	742	-2.17	0.32	12	0.31	-931.00	6412.00	3505	20231220	-42.37	1974	20241112	2.33	3255	-37.94	20240311	1974	2.33	20241112	3505	-42.37	20231220	1974	2.33	20241112	0.49	N	036580	500	183 억	58970	N	N	0	N	N
99	20241112	150414	57	100.00	KOSPI	신저가	음식료품	N	N	N	N	N	1995	-75	5	-3.62	212507533	106430	142.53	2070	2070	1974	2690	1450	2070	1996.69	0.16	-4207	2150	2110	2080	2040	2010	2095	2025	184	620	500	1440	1	1	36727943	733	-2.14	0.31	12	0.29	-931.00	6412.00	3505	20231220	-43.08	1974	20241112	1.06	3255	-38.71	20240311	1974	1.06	20241112	3505	-43.08	20231220	1974	1.06	20241112	0.49	N	036580	500	183 억	58970	N	N	0	N	N
100	20241112	140420	57	100.00	KOSPI	신저가	음식료품	N	N	N	N	N	1981	-89	5	-4.30	195272686	97791	130.96	2070	2070	1974	2690	1450	2070	1996.84	0.16	-4162	2150	2110	2080	2040	2010	2095	2025	184	620	500	1440	1	1	36727943	728	-2.13	0.31	12	0.27	-931.00	6412.00	3505	20231220	-43.48	1974	20241112	0.35	3255	-39.14	20240311	1974	0.35	20241112	3505	-43.48	20231220	1974	0.35	20241112	0.49	N	036580	500	183 억	58970	N	N	0	N	N
101	20241112	130416	57	100.00	KOSPI	신저가	음식료품	N	N	N	N	N	1989	-81	5	-3.91	166301510	83164	111.38	2070	2070	1980	2690	1450	2070	1999.68	0.16	-3047	2150	2110	2080	2040	2010	2095	2025	184	620	500	1440	1	1	36727943	731	-2.14	0.31	12	0.23	-931.00	6412.00	3505	20231220	-43.25	1980	20241112	0.45	3255	-38.89	20240311	1980	0.45	20241112	3505	-43.25	20231220	1980	0.45	20241112	0.49	N	036580	500	183 억	58970	N	N	0	N	N
102	20241112	120415	57	100.00	KOSPI	신저가	음식료품	N	N	N	N	N	1988	-82	5	-3.96	134403663	67104	89.87	2070	2070	1987	2690	1450	2070	2002.92	0.16	-302	2150	2110	2080	2040	2010	2095	2025	184	620	500	1440	1	1	36727943	730	-2.14	0.31	12	0.18	-931.00	6412.00	3505	20231220	-43.28	1987	20241112	0.05	3255	-38.92	20240311	1987	0.05	20241112	3505	-43.28	20231220	1987	0.05	20241112	0.49	N	036580	500	183 억	58970	N	N	0	N	N
103	20241112	110415	57	100.00	KOSPI	신저가	음식료품	N	N	N	N	N	1993	-77	5	-3.72	95442254	47593	63.74	2070	2070	1992	2690	1450	2070	2005.38	0.16	9996	2150	2110	2080	2040	2010	2095	2025	184	620	500	1440	1	1	36727943	732	-2.14	0.31	12	0.13	-931.00	6412.00	3505	20231220	-43.14	1992	20241112	0.05	3255	-38.77	20240311	1992	0.05	20241112	3505	-43.14	20231220	1992	0.05	20241112	0.49	N	036580	500	183 억	58970	N	N	0	N	N
104	20241112	100413	57	100.00	KOSPI	신저가	음식료품	N	N	N	N	N	2010	-60	5	-2.90	35732687	17735	23.75	2070	2070	1999	2690	1450	2070	2014.81	0.16	5235	2150	2110	2080	2040	2010	2095	2025	184	620	500	1440	5	1	36727943	738	-2.16	0.31	12	0.05	-931.00	6412.00	3505	20231220	-42.65	1999	20241112	0.55	3255	-38.25	20240311	1999	0.55	20241112	3505	-42.65	20231220	1999	0.55	20241112	0.49	N	036580	500	183 억	58970	N	N	0	N	N
105	20241112	090413	57	100.00	KOSPI		음식료품	N	N	N	N	N	2070	0	3	0.00	20700	10	0.01	2070	2070	2070	2690	1450	2070	2070.00	0.16	-5	2150	2110	2080	2040	2010	2095	2025	184	620	500	1440	5	1	36727943	760	-2.22	0.32	12	0.00	-931.00	6412.00	3505	20231220	-40.94	2050	20241111	0.98	3255	-36.41	20240311	2050	0.98	20241111	3505	-40.94	20231220	2050	0.98	20241111	0.49	N	036580	500	183 억	58970	N	N	0	N	N
106	20241111	160411	57	100.00	KOSPI	신저가	음식료품	N	N	N	N	N	2070	-40	5	-1.90	154798415	74670	1144.54	2110	2120	2050	2740	1480	2110	2073.10	0.19	-9137	2186	2147	2126	2087	2066	2137	2077	184	630	500	1470	5	1	36727943	760	-2.22	0.32	12	0.20	-931.00	6412.00	3505	20231220	-40.94	2050	20241111	0.98	3255	-36.41	20240311	2050	0.98	20241111	3505	-40.94	20231220	2050	0.98	20241111	0.49	N	036580	500	183 억	68734	N	N	7	N	N
107	20241111	150423	57	100.00	KOSPI	신저가	음식료품	N	N	N	N	N	2065	-45	5	-2.13	149447605	72067	1104.64	2110	2120	2050	2740	1480	2110	2073.73	0.19	-8780	2186	2147	2126	2087	2066	2137	2077	184	630	500	1470	5	1	36727943	758	-2.22	0.32	12	0.20	-931.00	6412.00	3505	20231220	-41.08	2050	20241111	0.73	3255	-36.56	20240311	2050	0.73	20241111	3505	-41.08	20231220	2050	0.73	20241111	0.49	N	036580	500	183 억	68734	N	N	7	N	N
108	20241111	140414	57	100.00	KOSPI	신저가	음식료품	N	N	N	N	N	2075	-35	5	-1.66	145076050	69943	1072.09	2110	2120	2050	2740	1480	2110	2074.20	0.19	-8528	2186	2147	2126	2087	2066	2137	2077	184	630	500	1470	5	1	36727943	762	-2.23	0.32	12	0.19	-931.00	6412.00	3505	20231220	-40.80	2050	20241111	1.22	3255	-36.25	20240311	2050	1.22	20241111	3505	-40.80	20231220	2050	1.22	20241111	0.49	N	036580	500	183 억	68734	N	N	7	N	N
109	20241111	130413	57	100.00	KOSPI	신저가	음식료품	N	N	N	N	N	2085	-25	5	-1.18	130712180	63021	965.99	2110	2120	2050	2740	1480	2110	2074.11	0.19	-3846	2186	2147	2126	2087	2066	2137	2077	184	630	500	1470	5	1	36727943	766	-2.24	0.33	12	0.17	-931.00	6412.00	3505	20231220	-40.51	2050	20241111	1.71	3255	-35.94	20240311	2050	1.71	20241111	3505	-40.51	20231220	2050	1.71	20241111	0.49	N	036580	500	183 억	68734	N	N	7	N	N
110	20241111	120412	57	100.00	KOSPI	신저가	음식료품	N	N	N	N	N	2065	-45	5	-2.13	103440370	49877	764.52	2110	2120	2050	2740	1480	2110	2073.91	0.19	-4146	2186	2147	2126	2087	2066	2137	2077	184	630	500	1470	5	1	36727943	758	-2.22	0.32	12	0.14	-931.00	6412.00	3505	20231220	-41.08	2050	20241111	0.73	3255	-36.56	20240311	2050	0.73	20241111	3505	-41.08	20231220	2050	0.73	20241111	0.49	N	036580	500	183 억	68734	N	N	7	N	N
111	20241111	110413	57	100.00	KOSPI	신저가	음식료품	N	N	N	N	N	2075	-35	5	-1.66	78822710	37941	581.56	2110	2120	2050	2740	1480	2110	2077.51	0.19	-4046	2186	2147	2126	2087	2066	2137	2077	184	630	500	1470	5	1	36727943	762	-2.23	0.32	12	0.10	-931.00	6412.00	3505	20231220	-40.80	2050	20241111	1.22	3255	-36.25	20240311	2050	1.22	20241111	3505	-40.80	20231220	2050	1.22	20241111	0.49	N	036580	500	183 억	68734	N	N	7	N	N
112	20241111	100411	57	100.00	KOSPI	신저가	음식료품	N	N	N	N	N	2070	-40	5	-1.90	42105660	20265	310.62	2110	2120	2050	2740	1480	2110	2077.75	0.19	-3530	2186	2147	2126	2087	2066	2137	2077	184	630	500	1470	5	1	36727943	760	-2.22	0.32	12	0.06	-931.00	6412.00	3505	20231220	-40.94	2050	20241111	0.98	3255	-36.41	20240311	2050	0.98	20241111	3505	-40.94	20231220	2050	0.98	20241111	0.49	N	036580	500	183 억	68734	N	N	7	N	N
113	20241111	090410	57	100.00	KOSPI		음식료품	N	N	N	N	N	2095	-15	5	-0.71	4043210	1926	29.52	2110	2110	2090	2740	1480	2110	2099.28	0.19	491	2186	2147	2126	2087	2066	2137	2077	184	630	500	1470	5	1	36727943	769	-2.25	0.33	12	0.01	-931.00	6412.00	3505	20231220	-40.23	2055	20241025	1.95	3255	-35.64	20240311	2055	1.95	20241025	3505	-40.23	20231220	2055	1.95	20241025	0.49	N	036580	500	183 억	68734	N	N	7	N	N
114	20241108	160408	57	100.00	KOSPI		음식료품	N	N	N	N	N	2110	-10	5	-0.47	13836070	6520	54.61	2120	2165	2105	2755	1485	2120	2122.10	0.19	-750	2173	2146	2123	2096	2073	2135	2085	184	635	500	1480	5	1	36727943	775	-2.27	0.33	12	0.02	-931.00	6412.00	3505	20231220	-39.80	2055	20241025	2.68	3255	-35.18	20240311	2055	2.68	20241025	3505	-39.80	20231220	2055	2.68	20241025	0.49	N	036580	500	183 억	70193	N	N	7	N	N
115	20241108	150414	57	100.00	KOSPI		음식료품	N	N	N	N	N	2105	-15	5	-0.71	12961900	6105	51.13	2120	2165	2105	2755	1485	2120	2123.16	0.19	-459	2173	2146	2123	2096	2073	2135	2085	184	635	500	1480	5	1	36727943	773	-2.26	0.33	12	0.02	-931.00	6412.00	3505	20231220	-39.94	2055	20241025	2.43	3255	-35.33	20240311	2055	2.43	20241025	3505	-39.94	20231220	2055	2.43	20241025	0.49	N	036580	500	183 억	70193	N	N	6	N	N
116	20241108	140411	57	100.00	KOSPI		음식료품	N	N	N	N	N	2120	0	3	0.00	10234380	4814	40.32	2120	2165	2120	2755	1485	2120	2125.96	0.19	-214	2173	2146	2123	2096	2073	2135	2085	184	635	500	1480	5	1	36727943	779	-2.28	0.33	12	0.01	-931.00	6412.00	3505	20231220	-39.51	2055	20241025	3.16	3255	-34.87	20240311	2055	3.16	20241025	3505	-39.51	20231220	2055	3.16	20241025	0.49	N	036580	500	183 억	70193	N	N	6	N	N
117	20241108	130412	57	100.00	KOSPI		음식료품	N	N	N	N	N	2120	0	3	0.00	7426490	3490	29.23	2120	2165	2120	2755	1485	2120	2127.93	0.19	-14	2173	2146	2123	2096	2073	2135	2085	184	635	500	1480	5	1	36727943	779	-2.28	0.33	12	0.01	-931.00	6412.00	3505	20231220	-39.51	2055	20241025	3.16	3255	-34.87	20240311	2055	3.16	20241025	3505	-39.51	20231220	2055	3.16	20241025	0.49	N	036580	500	183 억	70193	N	N	6	N	N
118	20241108	120412	57	100.00	KOSPI		음식료품	N	N	N	N	N	2135	15	2	0.71	2306035	1079	9.04	2120	2165	2120	2755	1485	2120	2137.20	0.19	-14	2173	2146	2123	2096	2073	2135	2085	184	635	500	1480	5	1	36727943	784	-2.29	0.33	12	0.00	-931.00	6412.00	3505	20231220	-39.09	2055	20241025	3.89	3255	-34.41	20240311	2055	3.89	20241025	3505	-39.09	20231220	2055	3.89	20241025	0.49	N	036580	500	183 억	70193	N	N	6	N	N
119	20241108	110414	57	100.00	KOSPI		음식료품	N	N	N	N	N	2130	10	2	0.47	1963085	918	7.69	2120	2165	2120	2755	1485	2120	2138.44	0.19	-14	2173	2146	2123	2096	2073	2135	2085	184	635	500	1480	5	1	36727943	782	-2.29	0.33	12	0.00	-931.00	6412.00	3505	20231220	-39.23	2055	20241025	3.65	3255	-34.56	20240311	2055	3.65	20241025	3505	-39.23	20231220	2055	3.65	20241025	0.49	N	036580	500	183 억	70193	N	N	6	N	N
120	20241108	100415	57	100.00	KOSPI		음식료품	N	N	N	N	N	2135	15	2	0.71	1669080	780	6.53	2120	2165	2120	2755	1485	2120	2139.85	0.19	16	2173	2146	2123	2096	2073	2135	2085	184	635	500	1480	5	1	36727943	784	-2.29	0.33	12	0.00	-931.00	6412.00	3505	20231220	-39.09	2055	20241025	3.89	3255	-34.41	20240311	2055	3.89	20241025	3505	-39.09	20231220	2055	3.89	20241025	0.49	N	036580	500	183 억	70193	N	N	6	N	N
121	20241108	090408	57	100.00	KOSPI		음식료품	N	N	N	N	N	2120	0	3	0.00	106000	50	0.42	2120	2120	2120	2755	1485	2120	2120.00	0.19	-32	2173	2146	2123	2096	2073	2135	2085	184	635	500	1480	5	1	36727943	779	-2.28	0.33	12	0.00	-931.00	6412.00	3505	20231220	-39.51	2055	20241025	3.16	3255	-34.87	20240311	2055	3.16	20241025	3505	-39.51	20231220	2055	3.16	20241025	0.49	N	036580	500	183 억	70193	N	N	6	N	N
122	20241107	160408	57	100.00	KOSPI		음식료품	N	N	N	N	N	2120	-60	5	-2.75	25411310	11939	161.64	2150	2150	2100	2830	1530	2180	2128.43	0.19	-653	2246	2212	2176	2142	2106	2195	2125	184	650	500	1520	5	1	36727943	779	-2.28	0.33	12	0.03	-931.00	6412.00	3505	20231220	-39.51	2055	20241025	3.16	3255	-34.87	20240311	2055	3.16	20241025	3505	-39.51	20231220	2055	3.16	20241025	0.49	N	036580	500	183 억	71214	N	N	6	N	N
123	20241107	150409	57	100.00	KOSPI		음식료품	N	N	N	N	N	2135	-45	5	-2.06	21811890	10246	138.72	2150	2150	2100	2830	1530	2180	2128.82	0.19	-28	2246	2212	2176	2142	2106	2195	2125	184	650	500	1520	5	1	36727943	784	-2.29	0.33	12	0.03	-931.00	6412.00	3505	20231220	-39.09	2055	20241025	3.89	3255	-34.41	20240311	2055	3.89	20241025	3505	-39.09	20231220	2055	3.89	20241025	0.49	N	036580	500	183 억	71214	N	N	12	N	N
124	20241107	140412	57	100.00	KOSPI		음식료품	N	N	N	N	N	2140	-40	5	-1.83	21486810	10094	136.66	2150	2150	2100	2830	1530	2180	2128.67	0.19	-9	2246	2212	2176	2142	2106	2195	2125	184	650	500	1520	5	1	36727943	786	-2.30	0.33	12	0.03	-931.00	6412.00	3505	20231220	-38.94	2055	20241025	4.14	3255	-34.25	20240311	2055	4.14	20241025	3505	-38.94	20231220	2055	4.14	20241025	0.49	N	036580	500	183 억	71214	N	N	12	N	N
125	20241107	130413	57	100.00	KOSPI		음식료품	N	N	N	N	N	2140	-40	5	-1.83	21200650	9960	134.85	2150	2150	2100	2830	1530	2180	2128.58	0.19	6	2246	2212	2176	2142	2106	2195	2125	184	650	500	1520	5	1	36727943	786	-2.30	0.33	12	0.03	-931.00	6412.00	3505	20231220	-38.94	2055	20241025	4.14	3255	-34.25	20240311	2055	4.14	20241025	3505	-38.94	20231220	2055	4.14	20241025	0.49	N	036580	500	183 억	71214	N	N	12	N	N
126	20241107	120410	57	100.00	KOSPI		음식료품	N	N	N	N	N	2130	-50	5	-2.29	19362275	9101	123.22	2150	2150	2100	2830	1530	2180	2127.49	0.19	467	2246	2212	2176	2142	2106	2195	2125	184	650	500	1520	5	1	36727943	782	-2.29	0.33	12	0.02	-931.00	6412.00	3505	20231220	-39.23	2055	20241025	3.65	3255	-34.56	20240311	2055	3.65	20241025	3505	-39.23	20231220	2055	3.65	20241025	0.49	N	036580	500	183 억	71214	N	N	12	N	N
127	20241107	110409	57	100.00	KOSPI		음식료품	N	N	N	N	N	2130	-50	5	-2.29	10203280	4801	65.00	2150	2150	2100	2830	1530	2180	2125.24	0.19	396	2246	2212	2176	2142	2106	2195	2125	184	650	500	1520	5	1	36727943	782	-2.29	0.33	12	0.01	-931.00	6412.00	3505	20231220	-39.23	2055	20241025	3.65	3255	-34.56	20240311	2055	3.65	20241025	3505	-39.23	20231220	2055	3.65	20241025	0.49	N	036580	500	183 억	71214	N	N	12	N	N
128	20241107	100410	57	100.00	KOSPI		음식료품	N	N	N	N	N	2120	-60	5	-2.75	9889105	4653	63.00	2150	2150	2100	2830	1530	2180	2125.32	0.19	501	2246	2212	2176	2142	2106	2195	2125	184	650	500	1520	5	1	36727943	779	-2.28	0.33	12	0.01	-931.00	6412.00	3505	20231220	-39.51	2055	20241025	3.16	3255	-34.87	20240311	2055	3.16	20241025	3505	-39.51	20231220	2055	3.16	20241025	0.49	N	036580	500	183 억	71214	N	N	12	N	N
129	20241107	090409	57	100.00	KOSPI		음식료품	N	N	N	N	N	2145	-35	5	-1.61	2795570	1301	17.61	2150	2150	2145	2830	1530	2180	2148.79	0.19	149	2246	2212	2176	2142	2106	2195	2125	184	650	500	1520	5	1	36727943	788	-2.30	0.33	12	0.00	-931.00	6412.00	3505	20231220	-38.80	2055	20241025	4.38	3255	-34.10	20240311	2055	4.38	20241025	3505	-38.80	20231220	2055	4.38	20241025	0.49	N	036580	500	183 억	71214	N	N	12	N	N
130	20241106	160412	57	100.00	KOSPI		음식료품	N	N	N	N	N	2180	-10	5	-0.46	16031270	7385	66.67	2210	2210	2140	2845	1535	2190	2170.79	0.20	-2718	2253	2221	2188	2156	2123	2237	2172	184	655	500	1530	5	1	36727943	801	-2.34	0.34	12	0.02	-931.00	6412.00	3505	20231220	-37.80	2055	20241025	6.08	3255	-33.03	20240311	2055	6.08	20241025	3505	-37.80	20231220	2055	6.08	20241025	0.49	N	036580	500	183 억	73958	N	N	12	N	N
131	20241106	150422	57	100.00	KOSPI		음식료품	N	N	N	N	N	2150	-40	5	-1.83	13717535	6318	57.04	2210	2210	2140	2845	1535	2190	2171.18	0.20	-2460	2253	2221	2188	2156	2123	2237	2172	184	655	500	1530	5	1	36727943	790	-2.31	0.34	12	0.02	-931.00	6412.00	3505	20231220	-38.66	2055	20241025	4.62	3255	-33.95	20240311	2055	4.62	20241025	3505	-38.66	20231220	2055	4.62	20241025	0.49	N	036580	500	183 억	73958	N	N	3	N	N
132	20241106	140421	57	100.00	KOSPI		음식료품	N	N	N	N	N	2150	-40	5	-1.83	9944180	4563	41.19	2210	2210	2140	2845	1535	2190	2179.31	0.20	-2438	2253	2221	2188	2156	2123	2237	2172	184	655	500	1530	5	1	36727943	790	-2.31	0.34	12	0.01	-931.00	6412.00	3505	20231220	-38.66	2055	20241025	4.62	3255	-33.95	20240311	2055	4.62	20241025	3505	-38.66	20231220	2055	4.62	20241025	0.49	N	036580	500	183 억	73958	N	N	3	N	N
133	20241106	130422	57	100.00	KOSPI		음식료품	N	N	N	N	N	2155	-35	5	-1.60	9845260	4517	40.78	2210	2210	2140	2845	1535	2190	2179.60	0.20	-2411	2253	2221	2188	2156	2123	2237	2172	184	655	500	1530	5	1	36727943	791	-2.31	0.34	12	0.01	-931.00	6412.00	3505	20231220	-38.52	2055	20241025	4.87	3255	-33.79	20240311	2055	4.87	20241025	3505	-38.52	20231220	2055	4.87	20241025	0.49	N	036580	500	183 억	73958	N	N	3	N	N
134	20241106	120410	57	100.00	KOSPI		음식료품	N	N	N	N	N	2180	-10	5	-0.46	7101655	3246	29.30	2210	2210	2180	2845	1535	2190	2187.82	0.20	-1923	2253	2221	2188	2156	2123	2237	2172	184	655	500	1530	5	1	36727943	801	-2.34	0.34	12	0.01	-931.00	6412.00	3505	20231220	-37.80	2055	20241025	6.08	3255	-33.03	20240311	2055	6.08	20241025	3505	-37.80	20231220	2055	6.08	20241025	0.49	N	036580	500	183 억	73958	N	N	3	N	N
135	20241106	110414	57	100.00	KOSPI		음식료품	N	N	N	N	N	2190	0	3	0.00	4168315	1903	17.18	2210	2210	2185	2845	1535	2190	2190.39	0.20	-1775	2253	2221	2188	2156	2123	2237	2172	184	655	500	1530	5	1	36727943	804	-2.35	0.34	12	0.01	-931.00	6412.00	3505	20231220	-37.52	2055	20241025	6.57	3255	-32.72	20240311	2055	6.57	20241025	3505	-37.52	20231220	2055	6.57	20241025	0.49	N	036580	500	183 억	73958	N	N	3	N	N
136	20241106	100414	57	100.00	KOSPI		음식료품	N	N	N	N	N	2190	0	3	0.00	3631720	1658	14.97	2210	2210	2190	2845	1535	2190	2190.42	0.20	-1546	2253	2221	2188	2156	2123	2237	2172	184	655	500	1530	5	1	36727943	804	-2.35	0.34	12	0.00	-931.00	6412.00	3505	20231220	-37.52	2055	20241025	6.57	3255	-32.72	20240311	2055	6.57	20241025	3505	-37.52	20231220	2055	6.57	20241025	0.49	N	036580	500	183 억	73958	N	N	3	N	N
137	20241106	090413	57	100.00	KOSPI		음식료품	N	N	N	N	N	2200	10	2	0.46	33120	15	0.14	2210	2210	2200	2845	1535	2190	2208.00	0.20	-3	2253	2221	2188	2156	2123	2237	2172	184	655	500	1530	5	1	36727943	808	-2.36	0.34	12	0.00	-931.00	6412.00	3505	20231220	-37.23	2055	20241025	7.06	3255	-32.41	20240311	2055	7.06	20241025	3505	-37.23	20231220	2055	7.06	20241025	0.49	N	036580	500	183 억	73958	N	N	3	N	N
138	20241105	160402	57	100.00	KOSPI		음식료품	N	N	N	N	N	2190	30	2	1.39	24091665	11076	62.41	2160	2220	2155	2805	1515	2160	2175.12	0.20	904	2200	2180	2140	2120	2080	2190	2130	184	645	500	1510	5	1	36727943	804	-2.35	0.34	12	0.03	-931.00	6412.00	3505	20231220	-37.52	2055	20241025	6.57	3255	-32.72	20240311	2055	6.57	20241025	3505	-37.52	20231220	2055	6.57	20241025	0.49	N	036580	500	183 억	72954	N	N	3	N	N
139	20241105	150410	57	100.00	KOSPI		음식료품	N	N	N	N	N	2180	20	2	0.93	23778555	10933	61.60	2160	2220	2155	2805	1515	2160	2174.93	0.20	939	2200	2180	2140	2120	2080	2190	2130	184	645	500	1510	5	1	36727943	801	-2.34	0.34	12	0.03	-931.00	6412.00	3505	20231220	-37.80	2055	20241025	6.08	3255	-33.03	20240311	2055	6.08	20241025	3505	-37.80	20231220	2055	6.08	20241025	0.49	N	036580	500	183 억	72954	N	N	2	N	N
140	20241105	140407	57	100.00	KOSPI		음식료품	N	N	N	N	N	2170	10	2	0.46	20434150	9395	52.94	2160	2220	2155	2805	1515	2160	2175.00	0.20	873	2200	2180	2140	2120	2080	2190	2130	184	645	500	1510	5	1	36727943	797	-2.33	0.34	12	0.03	-931.00	6412.00	3505	20231220	-38.09	2055	20241025	5.60	3255	-33.33	20240311	2055	5.60	20241025	3505	-38.09	20231220	2055	5.60	20241025	0.49	N	036580	500	183 억	72954	N	N	2	N	N
141	20241105	130410	57	100.00	KOSPI		음식료품	N	N	N	N	N	2175	15	2	0.69	20429805	9393	52.93	2160	2220	2155	2805	1515	2160	2175.00	0.20	873	2200	2180	2140	2120	2080	2190	2130	184	645	500	1510	5	1	36727943	799	-2.34	0.34	12	0.03	-931.00	6412.00	3505	20231220	-37.95	2055	20241025	5.84	3255	-33.18	20240311	2055	5.84	20241025	3505	-37.95	20231220	2055	5.84	20241025	0.49	N	036580	500	183 억	72954	N	N	2	N	N
142	20241105	120407	57	100.00	KOSPI		음식료품	N	N	N	N	N	2170	10	2	0.46	15920445	7319	41.24	2160	2220	2155	2805	1515	2160	2175.22	0.20	34	2200	2180	2140	2120	2080	2190	2130	184	645	500	1510	5	1	36727943	797	-2.33	0.34	12	0.02	-931.00	6412.00	3505	20231220	-38.09	2055	20241025	5.60	3255	-33.33	20240311	2055	5.60	20241025	3505	-38.09	20231220	2055	5.60	20241025	0.49	N	036580	500	183 억	72954	N	N	2	N	N
143	20241105	110359	57	100.00	KOSPI		음식료품	N	N	N	N	N	2185	25	2	1.16	14952815	6874	38.73	2160	2220	2155	2805	1515	2160	2175.27	0.20	-94	2200	2180	2140	2120	2080	2190	2130	184	645	500	1510	5	1	36727943	803	-2.35	0.34	12	0.02	-931.00	6412.00	3505	20231220	-37.66	2055	20241025	6.33	3255	-32.87	20240311	2055	6.33	20241025	3505	-37.66	20231220	2055	6.33	20241025	0.49	N	036580	500	183 억	72954	N	N	2	N	N
144	20241105	100407	57	100.00	KOSPI		음식료품	N	N	N	N	N	2170	10	2	0.46	7693145	3532	19.90	2160	2220	2155	2805	1515	2160	2178.13	0.20	-1069	2200	2180	2140	2120	2080	2190	2130	184	645	500	1510	5	1	36727943	797	-2.33	0.34	12	0.01	-931.00	6412.00	3505	20231220	-38.09	2055	20241025	5.60	3255	-33.33	20240311	2055	5.60	20241025	3505	-38.09	20231220	2055	5.60	20241025	0.49	N	036580	500	183 억	72954	N	N	2	N	N
145	20241105	090404	57	100.00	KOSPI		음식료품	N	N	N	N	N	2160	0	3	0.00	58320	27	0.15	2160	2160	2160	2805	1515	2160	2160.00	0.20	15	2200	2180	2140	2120	2080	2190	2130	184	645	500	1510	5	1	36727943	793	-2.32	0.34	12	0.00	-931.00	6412.00	3505	20231220	-38.37	2055	20241025	5.11	3255	-33.64	20240311	2055	5.11	20241025	3505	-38.37	20231220	2055	5.11	20241025	0.49	N	036580	500	183 억	72954	N	N	2	N	N
146	20241104	160401	57	100.00	KOSPI		음식료품	N	N	N	N	N	2160	50	2	2.37	37653315	17747	128.87	2120	2160	2100	2740	1480	2110	2121.01	0.19	3184	2190	2150	2130	2090	2070	2140	2080	184	630	500	1470	5	1	36727943	793	-2.32	0.34	12	0.05	-931.00	6412.00	3505	20231220	-38.37	2055	20241025	5.11	3255	-33.64	20240311	2055	5.11	20241025	3505	-38.37	20231220	2055	5.11	20241025	0.50	N	036580	500	183 억	69770	N	N	2	N	N
147	20241104	150410	57	100.00	KOSPI		음식료품	N	N	N	N	N	2150	40	2	1.90	36358320	17147	124.52	2120	2160	2100	2740	1480	2110	2120.39	0.19	3184	2190	2150	2130	2090	2070	2140	2080	184	630	500	1470	5	1	36727943	790	-2.31	0.34	12	0.05	-931.00	6412.00	3505	20231220	-38.66	2055	20241025	4.62	3255	-33.95	20240311	2055	4.62	20241025	3505	-38.66	20231220	2055	4.62	20241025	0.50	N	036580	500	183 억	69770	N	N	0	N	N
148	20241104	140403	57	100.00	KOSPI		음식료품	N	N	N	N	N	2145	35	2	1.66	32502550	15355	111.50	2120	2155	2100	2740	1480	2110	2116.74	0.19	2924	2190	2150	2130	2090	2070	2140	2080	184	630	500	1470	5	1	36727943	788	-2.30	0.33	12	0.04	-931.00	6412.00	3505	20231220	-38.80	2055	20241025	4.38	3255	-34.10	20240311	2055	4.38	20241025	3505	-38.80	20231220	2055	4.38	20241025	0.50	N	036580	500	183 억	69770	N	N	0	N	N
149	20241104	130334	57	100.00	KOSPI		음식료품	N	N	N	N	N	2150	40	2	1.90	31294405	14793	107.42	2120	2155	2100	2740	1480	2110	2115.49	0.19	2909	2190	2150	2130	2090	2070	2140	2080	184	630	500	1470	5	1	36727943	790	-2.31	0.34	12	0.04	-931.00	6412.00	3505	20231220	-38.66	2055	20241025	4.62	3255	-33.95	20240311	2055	4.62	20241025	3505	-38.66	20231220	2055	4.62	20241025	0.50	N	036580	500	183 억	69770	N	N	0	N	N
150	20241104	120357	57	100.00	KOSPI		음식료품	N	N	N	N	N	2135	25	2	1.18	29118825	13781	100.07	2120	2145	2100	2740	1480	2110	2112.97	0.19	3061	2190	2150	2130	2090	2070	2140	2080	184	630	500	1470	5	1	36727943	784	-2.29	0.33	12	0.04	-931.00	6412.00	3505	20231220	-39.09	2055	20241025	3.89	3255	-34.41	20240311	2055	3.89	20241025	3505	-39.09	20231220	2055	3.89	20241025	0.50	N	036580	500	183 억	69770	N	N	0	N	N
151	20241104	110356	57	100.00	KOSPI		음식료품	N	N	N	N	N	2135	25	2	1.18	26513765	12561	91.21	2120	2145	2100	2740	1480	2110	2110.80	0.19	2965	2190	2150	2130	2090	2070	2140	2080	184	630	500	1470	5	1	36727943	784	-2.29	0.33	12	0.03	-931.00	6412.00	3505	20231220	-39.09	2055	20241025	3.89	3255	-34.41	20240311	2055	3.89	20241025	3505	-39.09	20231220	2055	3.89	20241025	0.50	N	036580	500	183 억	69770	N	N	0	N	N
152	20241104	100353	57	100.00	KOSPI		음식료품	N	N	N	N	N	2130	20	2	0.95	21119100	10020	72.76	2120	2145	2100	2740	1480	2110	2107.69	0.19	2493	2190	2150	2130	2090	2070	2140	2080	184	630	500	1470	5	1	36727943	782	-2.29	0.33	12	0.03	-931.00	6412.00	3505	20231220	-39.23	2055	20241025	3.65	3255	-34.56	20240311	2055	3.65	20241025	3505	-39.23	20231220	2055	3.65	20241025	0.50	N	036580	500	183 억	69770	N	N	0	N	N
153	20241104	090356	57	100.00	KOSPI		음식료품	N	N	N	N	N	2120	10	2	0.47	36040	17	0.12	2120	2120	2120	2740	1480	2110	2120.00	0.19	2	2190	2150	2130	2090	2070	2140	2080	184	630	500	1470	5	1	36727943	779	-2.28	0.33	12	0.00	-931.00	6412.00	3505	20231220	-39.51	2055	20241025	3.16	3255	-34.87	20240311	2055	3.16	20241025	3505	-39.51	20231220	2055	3.16	20241025	0.50	N	036580	500	183 억	69770	N	N	0	N	N
154	20241101	160345	57	100.00	KOSPI		음식료품	N	N	N	N	N	2110	-20	5	-0.94	29261775	13769	41.37	2130	2170	2110	2765	1495	2130	2125.19	0.19	1768	2216	2172	2131	2087	2046	2195	2110	184	635	500	1490	5	1	36727943	775	-2.27	0.33	12	0.04	-931.00	6412.00	3505	20231220	-39.80	2055	20241025	2.68	3255	-35.18	20240311	2055	2.68	20241025	3505	-39.80	20231220	2055	2.68	20241025	0.50	N	036580	500	183 억	68027	N	N	1	N	N
155	20241101	150355	57	100.00	KOSPI		음식료품	N	N	N	N	N	2130	0	3	0.00	26368520	12399	37.26	2130	2170	2110	2765	1495	2130	2126.67	0.19	2032	2216	2172	2131	2087	2046	2195	2110	184	635	500	1490	5	1	36727943	782	-2.29	0.33	12	0.03	-931.00	6412.00	3505	20231220	-39.23	2055	20241025	3.65	3255	-34.56	20240311	2055	3.65	20241025	3505	-39.23	20231220	2055	3.65	20241025	0.50	N	036580	500	183 억	68027	N	N	1	N	N
156	20241101	140348	57	100.00	KOSPI		음식료품	N	N	N	N	N	2135	5	2	0.23	22192250	10430	31.34	2130	2170	2110	2765	1495	2130	2127.73	0.19	2523	2216	2172	2131	2087	2046	2195	2110	184	635	500	1490	5	1	36727943	784	-2.29	0.33	12	0.03	-931.00	6412.00	3505	20231220	-39.09	2055	20241025	3.89	3255	-34.41	20240311	2055	3.89	20241025	3505	-39.09	20231220	2055	3.89	20241025	0.50	N	036580	500	183 억	68027	N	N	1	N	N
157	20241101	130422	57	100.00	KOSPI		음식료품	N	N	N	N	N	2125	-5	5	-0.23	21500490	10106	30.37	2130	2170	2110	2765	1495	2130	2127.50	0.19	2541	2216	2172	2131	2087	2046	2195	2110	184	635	500	1490	5	1	36727943	780	-2.28	0.33	12	0.03	-931.00	6412.00	3505	20231220	-39.37	2055	20241025	3.41	3255	-34.72	20240311	2055	3.41	20241025	3505	-39.37	20231220	2055	3.41	20241025	0.50	N	036580	500	183 억	68027	N	N	1	N	N
158	20241101	120422	57	100.00	KOSPI		음식료품	N	N	N	N	N	2125	-5	5	-0.23	21249615	9988	30.01	2130	2170	2110	2765	1495	2130	2127.51	0.19	2524	2216	2172	2131	2087	2046	2195	2110	184	635	500	1490	5	1	36727943	780	-2.28	0.33	12	0.03	-931.00	6412.00	3505	20231220	-39.37	2055	20241025	3.41	3255	-34.72	20240311	2055	3.41	20241025	3505	-39.37	20231220	2055	3.41	20241025	0.50	N	036580	500	183 억	68027	N	N	1	N	N
159	20241101	110421	57	100.00	KOSPI		음식료품	N	N	N	N	N	2115	-15	5	-0.70	21035490	9887	29.71	2130	2170	2110	2765	1495	2130	2127.59	0.19	2523	2216	2172	2131	2087	2046	2195	2110	184	635	500	1490	5	1	36727943	777	-2.27	0.33	12	0.03	-931.00	6412.00	3505	20231220	-39.66	2055	20241025	2.92	3255	-35.02	20240311	2055	2.92	20241025	3505	-39.66	20231220	2055	2.92	20241025	0.50	N	036580	500	183 억	68027	N	N	1	N	N
160	20241101	100421	57	100.00	KOSPI		음식료품	N	N	N	N	N	2120	-10	5	-0.47	20988845	9865	29.64	2130	2170	2110	2765	1495	2130	2127.61	0.19	2532	2216	2172	2131	2087	2046	2195	2110	184	635	500	1490	5	1	36727943	779	-2.28	0.33	12	0.03	-931.00	6412.00	3505	20231220	-39.51	2055	20241025	3.16	3255	-34.87	20240311	2055	3.16	20241025	3505	-39.51	20231220	2055	3.16	20241025	0.50	N	036580	500	183 억	68027	N	N	1	N	N
161	20241101	090420	57	100.00	KOSPI		음식료품	N	N	N	N	N	2125	-5	5	-0.23	93715	44	0.13	2130	2130	2125	2765	1495	2130	2129.89	0.19	-6	2216	2172	2131	2087	2046	2195	2110	184	635	500	1490	5	1	36727943	780	-2.28	0.33	12	0.00	-931.00	6412.00	3505	20231220	-39.37	2055	20241025	3.41	3255	-34.72	20240311	2055	3.41	20241025	3505	-39.37	20231220	2055	3.41	20241025	0.50	N	036580	500	183 억	68027	N	N	1	N	N

67 KiB Raw Blame History

67 KiB

Raw Blame History