KissMeData/001790/price/prices-20241001.csv at bd6e79dc9d4d7b367a5e61eb7ea97d8fb0822ecd

Files

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

67 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241031	160128	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	2900	20	2	0.69	249274055	86298	129.81	2875	2900	2875	3740	2020	2880	2888.47	2.05	2274	2923	2901	2888	2866	2853	2895	2860	448	860	500	2070	5	1	89696580	2601	8.55	0.50	12	0.10	339.00	5764.00	3775	20231211	-23.18	2600	20240805	11.54	3570	-18.77	20240617	2600	11.54	20240805	3775	-23.18	20231211	2600	11.54	20240805	2.09	N	001790	500	448 억	1839513	N	N	330	N	N
3	20241031	150129	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	2895	15	2	0.52	167556385	58081	87.36	2875	2900	2875	3740	2020	2880	2884.87	2.05	11242	2923	2901	2888	2866	2853	2895	2860	448	860	500	2070	5	1	89696580	2597	8.54	0.50	12	0.06	339.00	5764.00	3775	20231211	-23.31	2600	20240805	11.35	3570	-18.91	20240617	2600	11.35	20240805	3775	-23.31	20231211	2600	11.35	20240805	2.09	N	001790	500	448 억	1839513	N	N	193	N	N
4	20241031	140129	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	2895	15	2	0.52	140714830	48791	73.39	2875	2900	2875	3740	2020	2880	2884.03	2.05	10391	2923	2901	2888	2866	2853	2895	2860	448	860	500	2070	5	1	89696580	2597	8.54	0.50	12	0.05	339.00	5764.00	3775	20231211	-23.31	2600	20240805	11.35	3570	-18.91	20240617	2600	11.35	20240805	3775	-23.31	20231211	2600	11.35	20240805	2.09	N	001790	500	448 억	1839513	N	N	193	N	N
5	20241031	130128	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	2885	5	2	0.17	113321655	39293	59.10	2875	2900	2875	3740	2020	2880	2884.02	2.05	6867	2923	2901	2888	2866	2853	2895	2860	448	860	500	2070	5	1	89696580	2588	8.51	0.50	12	0.04	339.00	5764.00	3775	20231211	-23.58	2600	20240805	10.96	3570	-19.19	20240617	2600	10.96	20240805	3775	-23.58	20231211	2600	10.96	20240805	2.09	N	001790	500	448 억	1839513	N	N	193	N	N
6	20241031	120129	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	2890	10	2	0.35	86714105	30058	45.21	2875	2900	2875	3740	2020	2880	2884.89	2.05	6178	2923	2901	2888	2866	2853	2895	2860	448	860	500	2070	5	1	89696580	2592	8.53	0.50	12	0.03	339.00	5764.00	3775	20231211	-23.44	2600	20240805	11.15	3570	-19.05	20240617	2600	11.15	20240805	3775	-23.44	20231211	2600	11.15	20240805	2.09	N	001790	500	448 억	1839513	N	N	193	N	N
7	20241031	110128	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	2890	10	2	0.35	69690295	24162	36.34	2875	2900	2875	3740	2020	2880	2884.29	2.05	5855	2923	2901	2888	2866	2853	2895	2860	448	860	500	2070	5	1	89696580	2592	8.53	0.50	12	0.03	339.00	5764.00	3775	20231211	-23.44	2600	20240805	11.15	3570	-19.05	20240617	2600	11.15	20240805	3775	-23.44	20231211	2600	11.15	20240805	2.09	N	001790	500	448 억	1839513	N	N	193	N	N
8	20241031	100128	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	2890	10	2	0.35	62507425	21673	32.60	2875	2900	2875	3740	2020	2880	2884.12	2.05	4130	2923	2901	2888	2866	2853	2895	2860	448	860	500	2070	5	1	89696580	2592	8.53	0.50	12	0.02	339.00	5764.00	3775	20231211	-23.44	2600	20240805	11.15	3570	-19.05	20240617	2600	11.15	20240805	3775	-23.44	20231211	2600	11.15	20240805	2.09	N	001790	500	448 억	1839513	N	N	193	N	N
9	20241031	090129	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	2895	15	2	0.52	3277540	1140	1.71	2875	2895	2875	3740	2020	2880	2875.04	2.05	34	2923	2901	2888	2866	2853	2895	2860	448	860	500	2070	5	1	89696580	2597	8.54	0.50	12	0.00	339.00	5764.00	3775	20231211	-23.31	2600	20240805	11.35	3570	-18.91	20240617	2600	11.35	20240805	3775	-23.31	20231211	2600	11.35	20240805	2.09	N	001790	500	448 억	1839513	N	N	193	N	N
10	20241030	160128	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	2880	-10	5	-0.35	191820620	66457	123.86	2890	2910	2875	3755	2025	2890	2886.39	2.05	3657	2923	2906	2888	2871	2853	2897	2862	448	865	500	2080	5	1	89696580	2583	8.50	0.50	12	0.07	339.00	5764.00	3775	20231211	-23.71	2600	20240805	10.77	3570	-19.33	20240617	2600	10.77	20240805	3775	-23.71	20231211	2600	10.77	20240805	2.08	N	001790	500	448 억	1838529	N	N	193	N	N
11	20241030	150129	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	2875	-15	5	-0.52	181172475	62760	116.97	2890	2910	2875	3755	2025	2890	2886.75	2.05	3683	2923	2906	2888	2871	2853	2897	2862	448	865	500	2080	5	1	89696580	2579	8.48	0.50	12	0.07	339.00	5764.00	3775	20231211	-23.84	2600	20240805	10.58	3570	-19.47	20240617	2600	10.58	20240805	3775	-23.84	20231211	2600	10.58	20240805	2.08	N	001790	500	448 억	1838529	N	N	31	N	N
12	20241030	140129	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	2880	-10	5	-0.35	128990115	44634	83.19	2890	2910	2880	3755	2025	2890	2889.95	2.05	3535	2923	2906	2888	2871	2853	2897	2862	448	865	500	2080	5	1	89696580	2583	8.50	0.50	12	0.05	339.00	5764.00	3775	20231211	-23.71	2600	20240805	10.77	3570	-19.33	20240617	2600	10.77	20240805	3775	-23.71	20231211	2600	10.77	20240805	2.08	N	001790	500	448 억	1838529	N	N	31	N	N
13	20241030	130129	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	2890	0	3	0.00	118637040	41042	76.49	2890	2910	2880	3755	2025	2890	2890.63	2.05	3163	2923	2906	2888	2871	2853	2897	2862	448	865	500	2080	5	1	89696580	2592	8.53	0.50	12	0.05	339.00	5764.00	3775	20231211	-23.44	2600	20240805	11.15	3570	-19.05	20240617	2600	11.15	20240805	3775	-23.44	20231211	2600	11.15	20240805	2.08	N	001790	500	448 억	1838529	N	N	31	N	N
14	20241030	120129	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	2890	0	3	0.00	103871925	35919	66.95	2890	2910	2880	3755	2025	2890	2891.84	2.05	3264	2923	2906	2888	2871	2853	2897	2862	448	865	500	2080	5	1	89696580	2592	8.53	0.50	12	0.04	339.00	5764.00	3775	20231211	-23.44	2600	20240805	11.15	3570	-19.05	20240617	2600	11.15	20240805	3775	-23.44	20231211	2600	11.15	20240805	2.08	N	001790	500	448 억	1838529	N	N	31	N	N
15	20241030	110129	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	2890	0	3	0.00	71843820	24821	46.26	2890	2910	2885	3755	2025	2890	2894.48	2.05	4329	2923	2906	2888	2871	2853	2897	2862	448	865	500	2080	5	1	89696580	2592	8.53	0.50	12	0.03	339.00	5764.00	3775	20231211	-23.44	2600	20240805	11.15	3570	-19.05	20240617	2600	11.15	20240805	3775	-23.44	20231211	2600	11.15	20240805	2.08	N	001790	500	448 억	1838529	N	N	31	N	N
16	20241030	100128	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	2905	15	2	0.52	41210185	14222	26.51	2890	2910	2890	3755	2025	2890	2897.64	2.05	503	2923	2906	2888	2871	2853	2897	2862	448	865	500	2080	5	1	89696580	2606	8.57	0.50	12	0.02	339.00	5764.00	3775	20231211	-23.05	2600	20240805	11.73	3570	-18.63	20240617	2600	11.73	20240805	3775	-23.05	20231211	2600	11.73	20240805	2.08	N	001790	500	448 억	1838529	N	N	31	N	N
17	20241030	090129	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	2895	5	2	0.17	300565	104	0.19	2890	2895	2890	3755	2025	2890	2890.05	2.05	-6	2923	2906	2888	2871	2853	2897	2862	448	865	500	2080	5	1	89696580	2597	8.54	0.50	12	0.00	339.00	5764.00	3775	20231211	-23.31	2600	20240805	11.35	3570	-18.91	20240617	2600	11.35	20240805	3775	-23.31	20231211	2600	11.35	20240805	2.08	N	001790	500	448 억	1838529	N	N	31	N	N
18	20241029	160127	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	2890	-10	5	-0.34	154097610	53457	55.88	2900	2905	2870	3770	2030	2900	2882.65	2.05	549	2940	2920	2885	2865	2830	2930	2875	448	870	500	2080	5	1	89696580	2592	8.53	0.50	12	0.06	339.00	5764.00	3775	20231211	-23.44	2600	20240805	11.15	3570	-19.05	20240617	2600	11.15	20240805	3775	-23.44	20231211	2600	11.15	20240805	2.17	N	001790	500	448 억	1839616	N	N	31	N	N
19	20241029	150128	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	2890	-10	5	-0.34	151339625	52503	54.88	2900	2905	2870	3770	2030	2900	2882.49	2.05	734	2940	2920	2885	2865	2830	2930	2875	448	870	500	2080	5	1	89696580	2592	8.53	0.50	12	0.06	339.00	5764.00	3775	20231211	-23.44	2600	20240805	11.15	3570	-19.05	20240617	2600	11.15	20240805	3775	-23.44	20231211	2600	11.15	20240805	2.17	N	001790	500	448 억	1839616	N	N	74	N	N
20	20241029	140126	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	2895	-5	5	-0.17	142207440	49342	51.57	2900	2905	2870	3770	2030	2900	2882.08	2.05	557	2940	2920	2885	2865	2830	2930	2875	448	870	500	2080	5	1	89696580	2597	8.54	0.50	12	0.06	339.00	5764.00	3775	20231211	-23.31	2600	20240805	11.35	3570	-18.91	20240617	2600	11.35	20240805	3775	-23.31	20231211	2600	11.35	20240805	2.17	N	001790	500	448 억	1839616	N	N	74	N	N
21	20241029	130127	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	2875	-25	5	-0.86	121195180	42034	43.94	2900	2905	2875	3770	2030	2900	2883.27	2.05	-1668	2940	2920	2885	2865	2830	2930	2875	448	870	500	2080	5	1	89696580	2579	8.48	0.50	12	0.05	339.00	5764.00	3775	20231211	-23.84	2600	20240805	10.58	3570	-19.47	20240617	2600	10.58	20240805	3775	-23.84	20231211	2600	10.58	20240805	2.17	N	001790	500	448 억	1839616	N	N	74	N	N
22	20241029	120127	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	2880	-20	5	-0.69	94075235	32605	34.08	2900	2905	2875	3770	2030	2900	2885.30	2.05	-2492	2940	2920	2885	2865	2830	2930	2875	448	870	500	2080	5	1	89696580	2583	8.50	0.50	12	0.04	339.00	5764.00	3775	20231211	-23.71	2600	20240805	10.77	3570	-19.33	20240617	2600	10.77	20240805	3775	-23.71	20231211	2600	10.77	20240805	2.17	N	001790	500	448 억	1839616	N	N	74	N	N
23	20241029	110121	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	2880	-20	5	-0.69	49835040	17242	18.02	2900	2905	2880	3770	2030	2900	2890.33	2.05	-1062	2940	2920	2885	2865	2830	2930	2875	448	870	500	2080	5	1	89696580	2583	8.50	0.50	12	0.02	339.00	5764.00	3775	20231211	-23.71	2600	20240805	10.77	3570	-19.33	20240617	2600	10.77	20240805	3775	-23.71	20231211	2600	10.77	20240805	2.17	N	001790	500	448 억	1839616	N	N	74	N	N
24	20241029	100127	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	2890	-10	5	-0.34	24402895	8438	8.82	2900	2905	2885	3770	2030	2900	2892.02	2.05	702	2940	2920	2885	2865	2830	2930	2875	448	870	500	2080	5	1	89696580	2592	8.53	0.50	12	0.01	339.00	5764.00	3775	20231211	-23.44	2600	20240805	11.15	3570	-19.05	20240617	2600	11.15	20240805	3775	-23.44	20231211	2600	11.15	20240805	2.17	N	001790	500	448 억	1839616	N	N	74	N	N
25	20241028	160126	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	2900	50	2	1.75	271883945	94609	35.30	2860	2905	2850	3705	1995	2850	2873.67	2.04	-1920	2960	2905	2870	2815	2780	2887	2797	448	855	500	2050	5	1	89696580	2601	8.55	0.50	12	0.11	339.00	5764.00	3775	20231211	-23.18	2600	20240805	11.54	3570	-18.77	20240617	2600	11.54	20240805	3775	-23.18	20231211	2600	11.54	20240805	2.18	N	001790	500	448 억	1829100	N	N	74	N	N
26	20241028	150127	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	2895	45	2	1.58	239629085	83464	31.15	2860	2905	2850	3705	1995	2850	2871.05	2.04	-1438	2960	2905	2870	2815	2780	2887	2797	448	855	500	2050	5	1	89696580	2597	8.54	0.50	12	0.09	339.00	5764.00	3775	20231211	-23.31	2600	20240805	11.35	3570	-18.91	20240617	2600	11.35	20240805	3775	-23.31	20231211	2600	11.35	20240805	2.18	N	001790	500	448 억	1829100	N	N	90	N	N
27	20241028	140127	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	2900	50	2	1.75	219517950	76529	28.56	2860	2900	2850	3705	1995	2850	2868.43	2.04	-1476	2960	2905	2870	2815	2780	2887	2797	448	855	500	2050	5	1	89696580	2601	8.55	0.50	12	0.09	339.00	5764.00	3775	20231211	-23.18	2600	20240805	11.54	3570	-18.77	20240617	2600	11.54	20240805	3775	-23.18	20231211	2600	11.54	20240805	2.18	N	001790	500	448 억	1829100	N	N	90	N	N
28	20241028	130127	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	2890	40	2	1.40	206694390	72097	26.90	2860	2895	2850	3705	1995	2850	2866.89	2.04	-2740	2960	2905	2870	2815	2780	2887	2797	448	855	500	2050	5	1	89696580	2592	8.53	0.50	12	0.08	339.00	5764.00	3775	20231211	-23.44	2600	20240805	11.15	3570	-19.05	20240617	2600	11.15	20240805	3775	-23.44	20231211	2600	11.15	20240805	2.18	N	001790	500	448 억	1829100	N	N	90	N	N
29	20241028	120128	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	2885	35	2	1.23	196950420	68723	25.64	2860	2885	2850	3705	1995	2850	2865.86	2.04	-4229	2960	2905	2870	2815	2780	2887	2797	448	855	500	2050	5	1	89696580	2588	8.51	0.50	12	0.08	339.00	5764.00	3775	20231211	-23.58	2600	20240805	10.96	3570	-19.19	20240617	2600	10.96	20240805	3775	-23.58	20231211	2600	10.96	20240805	2.18	N	001790	500	448 억	1829100	N	N	90	N	N
30	20241028	110123	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	2885	35	2	1.23	179806320	62771	23.42	2860	2885	2850	3705	1995	2850	2864.48	2.04	-6454	2960	2905	2870	2815	2780	2887	2797	448	855	500	2050	5	1	89696580	2588	8.51	0.50	12	0.07	339.00	5764.00	3775	20231211	-23.58	2600	20240805	10.96	3570	-19.19	20240617	2600	10.96	20240805	3775	-23.58	20231211	2600	10.96	20240805	2.18	N	001790	500	448 억	1829100	N	N	90	N	N
31	20241028	100126	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	2855	5	2	0.18	108802720	38031	14.19	2860	2870	2850	3705	1995	2850	2860.90	2.04	-8330	2960	2905	2870	2815	2780	2887	2797	448	855	500	2050	5	1	89696580	2561	8.42	0.50	12	0.04	339.00	5764.00	3775	20231211	-24.37	2600	20240805	9.81	3570	-20.03	20240617	2600	9.81	20240805	3775	-24.37	20231211	2600	9.81	20240805	2.18	N	001790	500	448 억	1829100	N	N	90	N	N
32	20241028	090126	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	2865	15	2	0.53	58613330	20493	7.65	2860	2865	2860	3705	1995	2850	2860.16	2.04	-11595	2960	2905	2870	2815	2780	2887	2797	448	855	500	2050	5	1	89696580	2570	8.45	0.50	12	0.02	339.00	5764.00	3775	20231211	-24.11	2600	20240805	10.19	3570	-19.75	20240617	2600	10.19	20240805	3775	-24.11	20231211	2600	10.19	20240805	2.18	N	001790	500	448 억	1829100	N	N	90	N	N
33	20241025	160126	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	2850	-70	5	-2.40	765627385	267358	408.80	2920	2925	2835	3795	2045	2920	2863.71	2.06	-13776	2970	2945	2930	2905	2890	2937	2897	448	875	500	2100	5	1	89696580	2556	8.41	0.49	12	0.30	339.00	5764.00	3775	20231211	-24.50	2600	20240805	9.62	3570	-20.17	20240617	2600	9.62	20240805	3775	-24.50	20231211	2600	9.62	20240805	2.17	N	001790	500	448 억	1845815	N	N	90	N	N
34	20241025	150127	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	2840	-80	5	-2.74	704497375	245873	375.95	2920	2925	2835	3795	2045	2920	2865.29	2.06	1702	2970	2945	2930	2905	2890	2937	2897	448	875	500	2100	5	1	89696580	2547	8.38	0.49	12	0.27	339.00	5764.00	3775	20231211	-24.77	2600	20240805	9.23	3570	-20.45	20240617	2600	9.23	20240805	3775	-24.77	20231211	2600	9.23	20240805	2.17	N	001790	500	448 억	1845815	N	N	34	N	N
35	20241025	140127	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	2845	-75	5	-2.57	602791420	210090	321.24	2920	2925	2835	3795	2045	2920	2869.21	2.06	2896	2970	2945	2930	2905	2890	2937	2897	448	875	500	2100	5	1	89696580	2552	8.39	0.49	12	0.23	339.00	5764.00	3775	20231211	-24.64	2600	20240805	9.42	3570	-20.31	20240617	2600	9.42	20240805	3775	-24.64	20231211	2600	9.42	20240805	2.17	N	001790	500	448 억	1845815	N	N	34	N	N
36	20241025	130127	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	2840	-80	5	-2.74	512559920	178306	272.64	2920	2925	2840	3795	2045	2920	2874.61	2.06	5595	2970	2945	2930	2905	2890	2937	2897	448	875	500	2100	5	1	89696580	2547	8.38	0.49	12	0.20	339.00	5764.00	3775	20231211	-24.77	2600	20240805	9.23	3570	-20.45	20240617	2600	9.23	20240805	3775	-24.77	20231211	2600	9.23	20240805	2.17	N	001790	500	448 억	1845815	N	N	34	N	N
37	20241025	120127	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	2860	-60	5	-2.05	422952075	146844	224.53	2920	2925	2840	3795	2045	2920	2880.28	2.06	8381	2970	2945	2930	2905	2890	2937	2897	448	875	500	2100	5	1	89696580	2565	8.44	0.50	12	0.16	339.00	5764.00	3775	20231211	-24.24	2600	20240805	10.00	3570	-19.89	20240617	2600	10.00	20240805	3775	-24.24	20231211	2600	10.00	20240805	2.17	N	001790	500	448 억	1845815	N	N	34	N	N
38	20241025	110127	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	2900	-20	5	-0.68	155668390	53577	81.92	2920	2925	2890	3795	2045	2920	2905.51	2.06	-16289	2970	2945	2930	2905	2890	2937	2897	448	875	500	2100	5	1	89696580	2601	8.55	0.50	12	0.06	339.00	5764.00	3775	20231211	-23.18	2600	20240805	11.54	3570	-18.77	20240617	2600	11.54	20240805	3775	-23.18	20231211	2600	11.54	20240805	2.17	N	001790	500	448 억	1845815	N	N	34	N	N
39	20241025	100127	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	2900	-20	5	-0.68	103386095	35552	54.36	2920	2925	2895	3795	2045	2920	2908.02	2.06	-6109	2970	2945	2930	2905	2890	2937	2897	448	875	500	2100	5	1	89696580	2601	8.55	0.50	12	0.04	339.00	5764.00	3775	20231211	-23.18	2600	20240805	11.54	3570	-18.77	20240617	2600	11.54	20240805	3775	-23.18	20231211	2600	11.54	20240805	2.17	N	001790	500	448 억	1845815	N	N	34	N	N
40	20241025	090126	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	2925	5	2	0.17	2044100	700	1.07	2920	2925	2920	3795	2045	2920	2920.14	2.06	-8	2970	2945	2930	2905	2890	2937	2897	448	875	500	2100	5	1	89696580	2624	8.63	0.51	12	0.00	339.00	5764.00	3775	20231211	-22.52	2600	20240805	12.50	3570	-18.07	20240617	2600	12.50	20240805	3775	-22.52	20231211	2600	12.50	20240805	2.17	N	001790	500	448 억	1845815	N	N	34	N	N
41	20241024	160126	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	2920	-20	5	-0.68	188227105	64204	74.19	2930	2955	2915	3820	2060	2940	2931.70	2.06	2808	2963	2951	2938	2926	2913	2945	2920	448	880	500	2110	5	1	89696580	2619	8.61	0.51	12	0.07	339.00	5764.00	3775	20231211	-22.65	2600	20240805	12.31	3570	-18.21	20240617	2600	12.31	20240805	3775	-22.65	20231211	2600	12.31	20240805	2.16	N	001790	500	448 억	1846339	N	N	34	N	N
42	20241024	150127	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	2930	-10	5	-0.34	166428795	56745	65.57	2930	2955	2915	3820	2060	2940	2932.92	2.06	2890	2963	2951	2938	2926	2913	2945	2920	448	880	500	2110	5	1	89696580	2628	8.64	0.51	12	0.06	339.00	5764.00	3775	20231211	-22.38	2600	20240805	12.69	3570	-17.93	20240617	2600	12.69	20240805	3775	-22.38	20231211	2600	12.69	20240805	2.16	N	001790	500	448 억	1846339	N	N	0	N	N
43	20241024	140126	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	2930	-10	5	-0.34	149957675	51125	59.08	2930	2955	2915	3820	2060	2940	2933.16	2.06	3619	2963	2951	2938	2926	2913	2945	2920	448	880	500	2110	5	1	89696580	2628	8.64	0.51	12	0.06	339.00	5764.00	3775	20231211	-22.38	2600	20240805	12.69	3570	-17.93	20240617	2600	12.69	20240805	3775	-22.38	20231211	2600	12.69	20240805	2.16	N	001790	500	448 억	1846339	N	N	0	N	N
44	20241024	130127	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	2935	-5	5	-0.17	130108680	44342	51.24	2930	2955	2915	3820	2060	2940	2934.21	2.06	3284	2963	2951	2938	2926	2913	2945	2920	448	880	500	2110	5	1	89696580	2633	8.66	0.51	12	0.05	339.00	5764.00	3775	20231211	-22.25	2600	20240805	12.88	3570	-17.79	20240617	2600	12.88	20240805	3775	-22.25	20231211	2600	12.88	20240805	2.16	N	001790	500	448 억	1846339	N	N	0	N	N
45	20241024	120127	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	2930	-10	5	-0.34	122340935	41689	48.17	2930	2955	2915	3820	2060	2940	2934.61	2.06	3532	2963	2951	2938	2926	2913	2945	2920	448	880	500	2110	5	1	89696580	2628	8.64	0.51	12	0.05	339.00	5764.00	3775	20231211	-22.38	2600	20240805	12.69	3570	-17.93	20240617	2600	12.69	20240805	3775	-22.38	20231211	2600	12.69	20240805	2.16	N	001790	500	448 억	1846339	N	N	0	N	N
46	20241024	110127	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	2930	-10	5	-0.34	112147365	38209	44.15	2930	2955	2915	3820	2060	2940	2935.10	2.06	2812	2963	2951	2938	2926	2913	2945	2920	448	880	500	2110	5	1	89696580	2628	8.64	0.51	12	0.04	339.00	5764.00	3775	20231211	-22.38	2600	20240805	12.69	3570	-17.93	20240617	2600	12.69	20240805	3775	-22.38	20231211	2600	12.69	20240805	2.16	N	001790	500	448 억	1846339	N	N	0	N	N
47	20241024	100127	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	2925	-15	5	-0.51	100415545	34208	39.53	2930	2955	2915	3820	2060	2940	2935.44	2.06	2700	2963	2951	2938	2926	2913	2945	2920	448	880	500	2110	5	1	89696580	2624	8.63	0.51	12	0.04	339.00	5764.00	3775	20231211	-22.52	2600	20240805	12.50	3570	-18.07	20240617	2600	12.50	20240805	3775	-22.52	20231211	2600	12.50	20240805	2.16	N	001790	500	448 억	1846339	N	N	0	N	N
48	20241024	090122	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	2940	0	3	0.00	3322680	1134	1.31	2930	2940	2930	3820	2060	2940	2930.05	2.06	-143	2963	2951	2938	2926	2913	2945	2920	448	880	500	2110	5	1	89696580	2637	8.67	0.51	12	0.00	339.00	5764.00	3775	20231211	-22.12	2600	20240805	13.08	3570	-17.65	20240617	2600	13.08	20240805	3775	-22.12	20231211	2600	13.08	20240805	2.16	N	001790	500	448 억	1846339	N	N	0	N	N
49	20241023	160127	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	2940	0	3	0.00	253581135	86352	105.34	2945	2950	2925	3820	2060	2940	2936.60	2.07	-9738	2993	2966	2953	2926	2913	2960	2920	448	880	500	2110	5	1	89696580	2637	8.67	0.51	12	0.10	339.00	5764.00	3775	20231211	-22.12	2600	20240805	13.08	3570	-17.65	20240617	2600	13.08	20240805	3775	-22.12	20231211	2600	13.08	20240805	2.18	N	001790	500	448 억	1855679	N	N	444	N	N
50	20241023	150127	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	2930	-10	5	-0.34	245448620	83582	101.96	2945	2950	2925	3820	2060	2940	2936.62	2.07	-9064	2993	2966	2953	2926	2913	2960	2920	448	880	500	2110	5	1	89696580	2628	8.64	0.51	12	0.09	339.00	5764.00	3775	20231211	-22.38	2600	20240805	12.69	3570	-17.93	20240617	2600	12.69	20240805	3775	-22.38	20231211	2600	12.69	20240805	2.18	N	001790	500	448 억	1855679	N	N	444	N	N
51	20241023	140128	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	2940	0	3	0.00	166721775	56715	69.18	2945	2950	2930	3820	2060	2940	2939.64	2.07	-8804	2993	2966	2953	2926	2913	2960	2920	448	880	500	2110	5	1	89696580	2637	8.67	0.51	12	0.06	339.00	5764.00	3775	20231211	-22.12	2600	20240805	13.08	3570	-17.65	20240617	2600	13.08	20240805	3775	-22.12	20231211	2600	13.08	20240805	2.18	N	001790	500	448 억	1855679	N	N	444	N	N
52	20241023	130127	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	2940	0	3	0.00	116586195	39639	48.35	2945	2950	2930	3820	2060	2940	2941.20	2.07	-5472	2993	2966	2953	2926	2913	2960	2920	448	880	500	2110	5	1	89696580	2637	8.67	0.51	12	0.04	339.00	5764.00	3775	20231211	-22.12	2600	20240805	13.08	3570	-17.65	20240617	2600	13.08	20240805	3775	-22.12	20231211	2600	13.08	20240805	2.18	N	001790	500	448 억	1855679	N	N	444	N	N
53	20241023	120126	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	2940	0	3	0.00	95123685	32333	39.44	2945	2950	2930	3820	2060	2940	2942.00	2.07	-4901	2993	2966	2953	2926	2913	2960	2920	448	880	500	2110	5	1	89696580	2637	8.67	0.51	12	0.04	339.00	5764.00	3775	20231211	-22.12	2600	20240805	13.08	3570	-17.65	20240617	2600	13.08	20240805	3775	-22.12	20231211	2600	13.08	20240805	2.18	N	001790	500	448 억	1855679	N	N	444	N	N
54	20241023	110127	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	2950	10	2	0.34	69616870	23668	28.87	2945	2950	2930	3820	2060	2940	2941.39	2.07	-5167	2993	2966	2953	2926	2913	2960	2920	448	880	500	2110	5	1	89696580	2646	8.70	0.51	12	0.03	339.00	5764.00	3775	20231211	-21.85	2600	20240805	13.46	3570	-17.37	20240617	2600	13.46	20240805	3775	-21.85	20231211	2600	13.46	20240805	2.18	N	001790	500	448 억	1855679	N	N	444	N	N
55	20241023	100127	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	2945	5	2	0.17	57439190	19535	23.83	2945	2950	2930	3820	2060	2940	2940.32	2.07	-4356	2993	2966	2953	2926	2913	2960	2920	448	880	500	2110	5	1	89696580	2642	8.69	0.51	12	0.02	339.00	5764.00	3775	20231211	-21.99	2600	20240805	13.27	3570	-17.51	20240617	2600	13.27	20240805	3775	-21.99	20231211	2600	13.27	20240805	2.18	N	001790	500	448 억	1855679	N	N	444	N	N
56	20241023	090127	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	2945	5	2	0.17	100130	34	0.04	2945	2945	2945	3820	2060	2940	2945.00	2.07	-7	2993	2966	2953	2926	2913	2960	2920	448	880	500	2110	5	1	89696580	2642	8.69	0.51	12	0.00	339.00	5764.00	3775	20231211	-21.99	2600	20240805	13.27	3570	-17.51	20240617	2600	13.27	20240805	3775	-21.99	20231211	2600	13.27	20240805	2.18	N	001790	500	448 억	1855679	N	N	444	N	N
57	20241022	160125	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	2940	-25	5	-0.84	239847585	81151	120.20	2940	2980	2940	3850	2080	2965	2955.59	2.09	-11873	3031	2997	2976	2942	2921	3015	2960	448	885	500	2130	5	1	89696580	2637	8.67	0.51	12	0.09	339.00	5764.00	3775	20231211	-22.12	2600	20240805	13.08	3570	-17.65	20240617	2600	13.08	20240805	3775	-22.12	20231211	2600	13.08	20240805	2.19	N	001790	500	448 억	1873652	N	N	444	N	N
58	20241022	150126	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	2950	-15	5	-0.51	222151485	75135	111.29	2940	2980	2940	3850	2080	2965	2956.70	2.09	-11598	3031	2997	2976	2942	2921	3015	2960	448	885	500	2130	5	1	89696580	2646	8.70	0.51	12	0.08	339.00	5764.00	3775	20231211	-21.85	2600	20240805	13.46	3570	-17.37	20240617	2600	13.46	20240805	3775	-21.85	20231211	2600	13.46	20240805	2.19	N	001790	500	448 억	1873652	N	N	471	N	N
59	20241022	140127	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	2950	-15	5	-0.51	187680725	63425	93.94	2940	2980	2940	3850	2080	2965	2959.10	2.09	-8755	3031	2997	2976	2942	2921	3015	2960	448	885	500	2130	5	1	89696580	2646	8.70	0.51	12	0.07	339.00	5764.00	3775	20231211	-21.85	2600	20240805	13.46	3570	-17.37	20240617	2600	13.46	20240805	3775	-21.85	20231211	2600	13.46	20240805	2.19	N	001790	500	448 억	1873652	N	N	471	N	N
60	20241022	130127	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	2950	-15	5	-0.51	167037355	56414	83.56	2940	2980	2940	3850	2080	2965	2960.92	2.09	-9106	3031	2997	2976	2942	2921	3015	2960	448	885	500	2130	5	1	89696580	2646	8.70	0.51	12	0.06	339.00	5764.00	3775	20231211	-21.85	2600	20240805	13.46	3570	-17.37	20240617	2600	13.46	20240805	3775	-21.85	20231211	2600	13.46	20240805	2.19	N	001790	500	448 억	1873652	N	N	471	N	N
61	20241022	120127	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	2955	-10	5	-0.34	150669840	50865	75.34	2940	2980	2940	3850	2080	2965	2962.15	2.09	-9551	3031	2997	2976	2942	2921	3015	2960	448	885	500	2130	5	1	89696580	2651	8.72	0.51	12	0.06	339.00	5764.00	3775	20231211	-21.72	2600	20240805	13.65	3570	-17.23	20240617	2600	13.65	20240805	3775	-21.72	20231211	2600	13.65	20240805	2.19	N	001790	500	448 억	1873652	N	N	471	N	N
62	20241022	110126	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	2965	0	3	0.00	134208795	45297	67.09	2940	2980	2940	3850	2080	2965	2962.86	2.09	-9898	3031	2997	2976	2942	2921	3015	2960	448	885	500	2130	5	1	89696580	2660	8.75	0.51	12	0.05	339.00	5764.00	3775	20231211	-21.46	2600	20240805	14.04	3570	-16.95	20240617	2600	14.04	20240805	3775	-21.46	20231211	2600	14.04	20240805	2.19	N	001790	500	448 억	1873652	N	N	471	N	N
63	20241022	100127	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	2955	-10	5	-0.34	93064590	31444	46.57	2940	2975	2940	3850	2080	2965	2959.69	2.09	-6501	3031	2997	2976	2942	2921	3015	2960	448	885	500	2130	5	1	89696580	2651	8.72	0.51	12	0.04	339.00	5764.00	3775	20231211	-21.72	2600	20240805	13.65	3570	-17.23	20240617	2600	13.65	20240805	3775	-21.72	20231211	2600	13.65	20240805	2.19	N	001790	500	448 억	1873652	N	N	471	N	N
64	20241022	090126	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	2950	-15	5	-0.51	8561660	2912	4.31	2940	2950	2940	3850	2080	2965	2940.04	2.09	94	3031	2997	2976	2942	2921	3015	2960	448	885	500	2130	5	1	89696580	2646	8.70	0.51	12	0.00	339.00	5764.00	3775	20231211	-21.85	2600	20240805	13.46	3570	-17.37	20240617	2600	13.46	20240805	3775	-21.85	20231211	2600	13.46	20240805	2.19	N	001790	500	448 억	1873652	N	N	471	N	N
65	20241021	160126	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	2965	0	3	0.00	197221475	66263	53.24	2960	3010	2955	3850	2080	2965	2976.34	2.08	8431	3021	2992	2976	2947	2931	2985	2940	448	885	500	2130	5	1	89696580	2660	8.75	0.51	12	0.07	339.00	5764.00	3775	20231211	-21.46	2600	20240805	14.04	3570	-16.95	20240617	2600	14.04	20240805	3775	-21.46	20231211	2600	14.04	20240805	2.17	N	001790	500	448 억	1865378	N	N	471	N	N
66	20241021	150126	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	2975	10	2	0.34	179465130	60287	48.44	2960	3010	2955	3850	2080	2965	2976.85	2.08	6953	3021	2992	2976	2947	2931	2985	2940	448	885	500	2130	5	1	89696580	2668	8.78	0.52	12	0.07	339.00	5764.00	3775	20231211	-21.19	2600	20240805	14.42	3570	-16.67	20240617	2600	14.42	20240805	3775	-21.19	20231211	2600	14.42	20240805	2.17	N	001790	500	448 억	1865378	N	N	4	N	N
67	20241021	140126	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	2975	10	2	0.34	132338940	44405	35.68	2960	3010	2955	3850	2080	2965	2980.27	2.08	3708	3021	2992	2976	2947	2931	2985	2940	448	885	500	2130	5	1	89696580	2668	8.78	0.52	12	0.05	339.00	5764.00	3775	20231211	-21.19	2600	20240805	14.42	3570	-16.67	20240617	2600	14.42	20240805	3775	-21.19	20231211	2600	14.42	20240805	2.17	N	001790	500	448 억	1865378	N	N	4	N	N
68	20241021	130126	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	2970	5	2	0.17	123872075	41556	33.39	2960	3010	2955	3850	2080	2965	2980.85	2.08	3961	3021	2992	2976	2947	2931	2985	2940	448	885	500	2130	5	1	89696580	2664	8.76	0.52	12	0.05	339.00	5764.00	3775	20231211	-21.32	2600	20240805	14.23	3570	-16.81	20240617	2600	14.23	20240805	3775	-21.32	20231211	2600	14.23	20240805	2.17	N	001790	500	448 억	1865378	N	N	4	N	N
69	20241021	120126	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	2975	10	2	0.34	103893505	34830	27.99	2960	3010	2955	3850	2080	2965	2982.87	2.08	4162	3021	2992	2976	2947	2931	2985	2940	448	885	500	2130	5	1	89696580	2668	8.78	0.52	12	0.04	339.00	5764.00	3775	20231211	-21.19	2600	20240805	14.42	3570	-16.67	20240617	2600	14.42	20240805	3775	-21.19	20231211	2600	14.42	20240805	2.17	N	001790	500	448 억	1865378	N	N	4	N	N
70	20241021	110126	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	2980	15	2	0.51	80884085	27079	21.76	2960	3010	2955	3850	2080	2965	2986.97	2.08	2450	3021	2992	2976	2947	2931	2985	2940	448	885	500	2130	5	1	89696580	2673	8.79	0.52	12	0.03	339.00	5764.00	3775	20231211	-21.06	2600	20240805	14.62	3570	-16.53	20240617	2600	14.62	20240805	3775	-21.06	20231211	2600	14.62	20240805	2.17	N	001790	500	448 억	1865378	N	N	4	N	N
71	20241021	100126	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	2990	25	2	0.84	57851080	19360	15.56	2960	3010	2955	3850	2080	2965	2988.18	2.08	403	3021	2992	2976	2947	2931	2985	2940	448	885	500	2130	5	1	89696580	2682	8.82	0.52	12	0.02	339.00	5764.00	3775	20231211	-20.79	2600	20240805	15.00	3570	-16.25	20240617	2600	15.00	20240805	3775	-20.79	20231211	2600	15.00	20240805	2.17	N	001790	500	448 억	1865378	N	N	4	N	N
72	20241021	090126	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	2965	0	3	0.00	2869240	969	0.78	2960	2965	2960	3850	2080	2965	2961.03	2.08	166	3021	2992	2976	2947	2931	2985	2940	448	885	500	2130	5	1	89696580	2660	8.75	0.51	12	0.00	339.00	5764.00	3775	20231211	-21.46	2600	20240805	14.04	3570	-16.95	20240617	2600	14.04	20240805	3775	-21.46	20231211	2600	14.04	20240805	2.17	N	001790	500	448 억	1865378	N	N	4	N	N
73	20241018	160126	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	2965	-30	5	-1.00	365547050	122787	69.20	2995	3005	2960	3890	2100	2995	2977.10	2.06	34402	3055	3025	3010	2980	2965	3017	2972	448	895	500	2150	5	1	89696580	2660	8.75	0.51	12	0.14	339.00	5764.00	3775	20231211	-21.46	2600	20240805	14.04	3570	-16.95	20240617	2600	14.04	20240805	3775	-21.46	20231211	2600	14.04	20240805	2.20	N	001790	500	448 억	1847994	N	N	4	N	N
74	20241018	150128	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	2970	-25	5	-0.83	285079720	95642	53.90	2995	3005	2965	3890	2100	2995	2980.69	2.06	29924	3055	3025	3010	2980	2965	3017	2972	448	895	500	2150	5	1	89696580	2664	8.76	0.52	12	0.11	339.00	5764.00	3775	20231211	-21.32	2600	20240805	14.23	3570	-16.81	20240617	2600	14.23	20240805	3775	-21.32	20231211	2600	14.23	20240805	2.20	N	001790	500	448 억	1847994	N	N	7	N	N
75	20241018	140128	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	2975	-20	5	-0.67	250353335	83956	47.32	2995	3005	2970	3890	2100	2995	2981.95	2.06	26610	3055	3025	3010	2980	2965	3017	2972	448	895	500	2150	5	1	89696580	2668	8.78	0.52	12	0.09	339.00	5764.00	3775	20231211	-21.19	2600	20240805	14.42	3570	-16.67	20240617	2600	14.42	20240805	3775	-21.19	20231211	2600	14.42	20240805	2.20	N	001790	500	448 억	1847994	N	N	7	N	N
76	20241018	130126	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	2975	-20	5	-0.67	206991170	69363	39.09	2995	3005	2970	3890	2100	2995	2984.16	2.06	20090	3055	3025	3010	2980	2965	3017	2972	448	895	500	2150	5	1	89696580	2668	8.78	0.52	12	0.08	339.00	5764.00	3775	20231211	-21.19	2600	20240805	14.42	3570	-16.67	20240617	2600	14.42	20240805	3775	-21.19	20231211	2600	14.42	20240805	2.20	N	001790	500	448 억	1847994	N	N	7	N	N
77	20241018	120127	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	2970	-25	5	-0.83	177322695	59386	33.47	2995	3005	2970	3890	2100	2995	2985.93	2.06	17058	3055	3025	3010	2980	2965	3017	2972	448	895	500	2150	5	1	89696580	2664	8.76	0.52	12	0.07	339.00	5764.00	3775	20231211	-21.32	2600	20240805	14.23	3570	-16.81	20240617	2600	14.23	20240805	3775	-21.32	20231211	2600	14.23	20240805	2.20	N	001790	500	448 억	1847994	N	N	7	N	N
78	20241018	110128	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	2990	-5	5	-0.17	131607205	44034	24.82	2995	3005	2970	3890	2100	2995	2988.76	2.06	11814	3055	3025	3010	2980	2965	3017	2972	448	895	500	2150	5	1	89696580	2682	8.82	0.52	12	0.05	339.00	5764.00	3775	20231211	-20.79	2600	20240805	15.00	3570	-16.25	20240617	2600	15.00	20240805	3775	-20.79	20231211	2600	15.00	20240805	2.20	N	001790	500	448 억	1847994	N	N	7	N	N
79	20241018	100126	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	2990	-5	5	-0.17	66178030	22127	12.47	2995	3005	2970	3890	2100	2995	2990.82	2.06	3487	3055	3025	3010	2980	2965	3017	2972	448	895	500	2150	5	1	89696580	2682	8.82	0.52	12	0.02	339.00	5764.00	3775	20231211	-20.79	2600	20240805	15.00	3570	-16.25	20240617	2600	15.00	20240805	3775	-20.79	20231211	2600	15.00	20240805	2.20	N	001790	500	448 억	1847994	N	N	7	N	N
80	20241018	090126	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	2995	0	3	0.00	2072550	692	0.39	2995	3000	2995	3890	2100	2995	2995.02	2.06	-88	3055	3025	3010	2980	2965	3017	2972	448	895	500	2150	5	1	89696580	2686	8.83	0.52	12	0.00	339.00	5764.00	3775	20231211	-20.66	2600	20240805	15.19	3570	-16.11	20240617	2600	15.19	20240805	3775	-20.66	20231211	2600	15.19	20240805	2.20	N	001790	500	448 억	1847994	N	N	7	N	N
81	20241017	160126	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	2995	-85	5	-2.76	529134355	175965	46.85	3035	3040	2995	4000	2160	3080	3007.10	2.06	3200	3170	3125	3035	2990	2900	3147	3012	448	920	500	2210	5	1	89696580	2686	8.83	0.52	12	0.20	339.00	5764.00	3775	20231211	-20.66	2600	20240805	15.19	3570	-16.11	20240617	2600	15.19	20240805	3775	-20.66	20231211	2600	15.19	20240805	2.15	N	001790	500	448 억	1845594	N	N	7	N	N
82	20241017	150126	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	3005	-75	5	-2.44	465426580	154721	41.19	3035	3040	2995	4000	2160	3080	3008.17	2.06	6511	3170	3125	3035	2990	2900	3147	3012	448	920	500	2210	5	1	89696580	2695	8.86	0.52	12	0.17	339.00	5764.00	3775	20231211	-20.40	2600	20240805	15.58	3570	-15.83	20240617	2600	15.58	20240805	3775	-20.40	20231211	2600	15.58	20240805	2.15	N	001790	500	448 억	1845594	N	N	337	N	N
83	20241017	140125	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	2995	-85	5	-2.76	424291220	141014	37.54	3035	3040	2995	4000	2160	3080	3008.86	2.06	3997	3170	3125	3035	2990	2900	3147	3012	448	920	500	2210	5	1	89696580	2686	8.83	0.52	12	0.16	339.00	5764.00	3775	20231211	-20.66	2600	20240805	15.19	3570	-16.11	20240617	2600	15.19	20240805	3775	-20.66	20231211	2600	15.19	20240805	2.15	N	001790	500	448 억	1845594	N	N	337	N	N
84	20241017	130126	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	3005	-75	5	-2.44	387209140	128650	34.25	3035	3040	2995	4000	2160	3080	3009.79	2.06	2340	3170	3125	3035	2990	2900	3147	3012	448	920	500	2210	5	1	89696580	2695	8.86	0.52	12	0.14	339.00	5764.00	3775	20231211	-20.40	2600	20240805	15.58	3570	-15.83	20240617	2600	15.58	20240805	3775	-20.40	20231211	2600	15.58	20240805	2.15	N	001790	500	448 억	1845594	N	N	337	N	N
85	20241017	120126	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	3005	-75	5	-2.44	356913335	118553	31.56	3035	3040	2995	4000	2160	3080	3010.58	2.06	502	3170	3125	3035	2990	2900	3147	3012	448	920	500	2210	5	1	89696580	2695	8.86	0.52	12	0.13	339.00	5764.00	3775	20231211	-20.40	2600	20240805	15.58	3570	-15.83	20240617	2600	15.58	20240805	3775	-20.40	20231211	2600	15.58	20240805	2.15	N	001790	500	448 억	1845594	N	N	337	N	N
86	20241017	110126	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	3005	-75	5	-2.44	280632990	93154	24.80	3035	3040	2995	4000	2160	3080	3012.57	2.06	-4068	3170	3125	3035	2990	2900	3147	3012	448	920	500	2210	5	1	89696580	2695	8.86	0.52	12	0.10	339.00	5764.00	3775	20231211	-20.40	2600	20240805	15.58	3570	-15.83	20240617	2600	15.58	20240805	3775	-20.40	20231211	2600	15.58	20240805	2.15	N	001790	500	448 억	1845594	N	N	337	N	N
87	20241017	100126	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	3005	-75	5	-2.44	199956065	66277	17.65	3035	3040	3005	4000	2160	3080	3016.98	2.06	-8800	3170	3125	3035	2990	2900	3147	3012	448	920	500	2210	5	1	89696580	2695	8.86	0.52	12	0.07	339.00	5764.00	3775	20231211	-20.40	2600	20240805	15.58	3570	-15.83	20240617	2600	15.58	20240805	3775	-20.40	20231211	2600	15.58	20240805	2.15	N	001790	500	448 억	1845594	N	N	337	N	N
88	20241017	090126	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	3020	-60	5	-1.95	48688390	16073	4.28	3035	3040	3020	4000	2160	3080	3029.20	2.06	-6109	3170	3125	3035	2990	2900	3147	3012	448	920	500	2210	5	1	89696580	2709	8.91	0.52	12	0.02	339.00	5764.00	3775	20231211	-20.00	2600	20240805	16.15	3570	-15.41	20240617	2600	16.15	20240805	3775	-20.00	20231211	2600	16.15	20240805	2.15	N	001790	500	448 억	1845594	N	N	337	N	N
89	20241016	160126	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	3080	75	2	2.50	1107449410	367867	33.71	2995	3080	2945	3905	2105	3005	3009.92	1.90	138523	3155	3080	3000	2925	2845	3117	2962	448	900	500	2160	5	1	89696580	2763	9.09	0.53	12	0.41	339.00	5764.00	3775	20231211	-18.41	2600	20240805	18.46	3570	-13.73	20240617	2600	18.46	20240805	3775	-18.41	20231211	2600	18.46	20240805	2.17	N	001790	500	448 억	1708174	N	N	337	N	N
90	20241016	150126	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	2995	-10	5	-0.33	557797625	188391	17.26	2995	3000	2945	3905	2105	3005	2960.73	1.90	31881	3155	3080	3000	2925	2845	3117	2962	448	900	500	2160	5	1	89696580	2686	8.83	0.52	12	0.21	339.00	5764.00	3775	20231211	-20.66	2600	20240805	15.19	3570	-16.11	20240617	2600	15.19	20240805	3775	-20.66	20231211	2600	15.19	20240805	2.17	N	001790	500	448 억	1708174	N	N	135	N	N
91	20241016	140126	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	2955	-50	5	-1.66	472705770	159769	14.64	2995	3000	2945	3905	2105	3005	2958.53	1.90	14524	3155	3080	3000	2925	2845	3117	2962	448	900	500	2160	5	1	89696580	2651	8.72	0.51	12	0.18	339.00	5764.00	3775	20231211	-21.72	2600	20240805	13.65	3570	-17.23	20240617	2600	13.65	20240805	3775	-21.72	20231211	2600	13.65	20240805	2.17	N	001790	500	448 억	1708174	N	N	135	N	N
92	20241016	130126	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	2950	-55	5	-1.83	427300955	144401	13.23	2995	3000	2945	3905	2105	3005	2958.96	1.90	9309	3155	3080	3000	2925	2845	3117	2962	448	900	500	2160	5	1	89696580	2646	8.70	0.51	12	0.16	339.00	5764.00	3775	20231211	-21.85	2600	20240805	13.46	3570	-17.37	20240617	2600	13.46	20240805	3775	-21.85	20231211	2600	13.46	20240805	2.17	N	001790	500	448 억	1708174	N	N	135	N	N
93	20241016	120126	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	2970	-35	5	-1.16	383867305	129727	11.89	2995	3000	2945	3905	2105	3005	2958.85	1.90	4482	3155	3080	3000	2925	2845	3117	2962	448	900	500	2160	5	1	89696580	2664	8.76	0.52	12	0.14	339.00	5764.00	3775	20231211	-21.32	2600	20240805	14.23	3570	-16.81	20240617	2600	14.23	20240805	3775	-21.32	20231211	2600	14.23	20240805	2.17	N	001790	500	448 억	1708174	N	N	135	N	N
94	20241016	110126	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	2950	-55	5	-1.83	310685800	104967	9.62	2995	3000	2945	3905	2105	3005	2959.61	1.90	1311	3155	3080	3000	2925	2845	3117	2962	448	900	500	2160	5	1	89696580	2646	8.70	0.51	12	0.12	339.00	5764.00	3775	20231211	-21.85	2600	20240805	13.46	3570	-17.37	20240617	2600	13.46	20240805	3775	-21.85	20231211	2600	13.46	20240805	2.17	N	001790	500	448 억	1708174	N	N	135	N	N
95	20241016	100125	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	2960	-45	5	-1.50	228628815	77186	7.07	2995	3000	2945	3905	2105	3005	2961.75	1.90	3508	3155	3080	3000	2925	2845	3117	2962	448	900	500	2160	5	1	89696580	2655	8.73	0.51	12	0.09	339.00	5764.00	3775	20231211	-21.59	2600	20240805	13.85	3570	-17.09	20240617	2600	13.85	20240805	3775	-21.59	20231211	2600	13.85	20240805	2.17	N	001790	500	448 억	1708174	N	N	135	N	N
96	20241016	090126	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	2960	-45	5	-1.50	39541400	13285	1.22	2995	3000	2955	3905	2105	3005	2975.20	1.90	-1321	3155	3080	3000	2925	2845	3117	2962	448	900	500	2160	5	1	89696580	2655	8.73	0.51	12	0.01	339.00	5764.00	3775	20231211	-21.59	2600	20240805	13.85	3570	-17.09	20240617	2600	13.85	20240805	3775	-21.59	20231211	2600	13.85	20240805	2.17	N	001790	500	448 억	1708174	N	N	135	N	N
97	20241015	160126	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	3005	100	2	3.44	3276074500	1085623	1048.67	2940	3075	2920	3775	2035	2905	3017.71	1.89	-3329	2941	2922	2911	2892	2881	2917	2887	448	870	500	2090	5	1	89696580	2695	8.86	0.52	12	1.21	339.00	5764.00	3775	20231211	-20.40	2600	20240805	15.58	3570	-15.83	20240617	2600	15.58	20240805	3775	-20.40	20231211	2600	15.58	20240805	2.19	N	001790	500	448 억	1696331	N	N	135	N	N
98	20241015	150126	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	3005	100	2	3.44	3146415430	1042499	1007.01	2940	3075	2920	3775	2035	2905	3018.15	1.89	-3804	2941	2922	2911	2892	2881	2917	2887	448	870	500	2090	5	1	89696580	2695	8.86	0.52	12	1.16	339.00	5764.00	3775	20231211	-20.40	2600	20240805	15.58	3570	-15.83	20240617	2600	15.58	20240805	3775	-20.40	20231211	2600	15.58	20240805	2.19	N	001790	500	448 억	1696331	N	N	549	N	N
99	20241015	140126	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	3020	115	2	3.96	2947888000	976392	943.16	2940	3075	2920	3775	2035	2905	3019.16	1.89	-11871	2941	2922	2911	2892	2881	2917	2887	448	870	500	2090	5	1	89696580	2709	8.91	0.52	12	1.09	339.00	5764.00	3775	20231211	-20.00	2600	20240805	16.15	3570	-15.41	20240617	2600	16.15	20240805	3775	-20.00	20231211	2600	16.15	20240805	2.19	N	001790	500	448 억	1696331	N	N	549	N	N
100	20241015	130127	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	3040	135	2	4.65	2636855740	873752	844.01	2940	3075	2920	3775	2035	2905	3017.85	1.89	1009	2941	2922	2911	2892	2881	2917	2887	448	870	500	2090	5	1	89696580	2727	8.97	0.53	12	0.97	339.00	5764.00	3775	20231211	-19.47	2600	20240805	16.92	3570	-14.85	20240617	2600	16.92	20240805	3775	-19.47	20231211	2600	16.92	20240805	2.19	N	001790	500	448 억	1696331	N	N	549	N	N
101	20241015	120126	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	3005	100	2	3.44	2226630440	738309	713.18	2940	3075	2920	3775	2035	2905	3015.85	1.89	-5772	2941	2922	2911	2892	2881	2917	2887	448	870	500	2090	5	1	89696580	2695	8.86	0.52	12	0.82	339.00	5764.00	3775	20231211	-20.40	2600	20240805	15.58	3570	-15.83	20240617	2600	15.58	20240805	3775	-20.40	20231211	2600	15.58	20240805	2.19	N	001790	500	448 억	1696331	N	N	549	N	N
102	20241015	110126	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	3005	100	2	3.44	2063740340	683904	660.62	2940	3075	2920	3775	2035	2905	3017.59	1.89	-12405	2941	2922	2911	2892	2881	2917	2887	448	870	500	2090	5	1	89696580	2695	8.86	0.52	12	0.76	339.00	5764.00	3775	20231211	-20.40	2600	20240805	15.58	3570	-15.83	20240617	2600	15.58	20240805	3775	-20.40	20231211	2600	15.58	20240805	2.19	N	001790	500	448 억	1696331	N	N	549	N	N
103	20241015	100126	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	3020	115	2	3.96	1695103220	561765	542.64	2940	3075	2920	3775	2035	2905	3017.46	1.89	-1955	2941	2922	2911	2892	2881	2917	2887	448	870	500	2090	5	1	89696580	2709	8.91	0.52	12	0.63	339.00	5764.00	3775	20231211	-20.00	2600	20240805	16.15	3570	-15.41	20240617	2600	16.15	20240805	3775	-20.00	20231211	2600	16.15	20240805	2.19	N	001790	500	448 억	1696331	N	N	549	N	N
104	20241015	090125	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	2930	25	2	0.86	40708505	13853	13.38	2940	2940	2930	3775	2035	2905	2938.61	1.89	-623	2941	2922	2911	2892	2881	2917	2887	448	870	500	2090	5	1	89696580	2628	8.64	0.51	12	0.02	339.00	5764.00	3775	20231211	-22.38	2600	20240805	12.69	3570	-17.93	20240617	2600	12.69	20240805	3775	-22.38	20231211	2600	12.69	20240805	2.19	N	001790	500	448 억	1696331	N	N	549	N	N
105	20241014	160124	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	2905	-10	5	-0.34	294070240	101089	107.11	2910	2930	2900	3785	2045	2915	2909.02	1.89	1898	2951	2932	2921	2902	2891	2927	2897	448	870	500	2090	5	1	89696580	2606	8.57	0.50	12	0.11	339.00	5764.00	3775	20231211	-23.05	2600	20240805	11.73	3570	-18.63	20240617	2600	11.73	20240805	3775	-23.05	20231211	2600	11.73	20240805	2.20	N	001790	500	448 억	1693018	N	N	549	N	N
106	20241014	150125	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	2905	-10	5	-0.34	263122910	90448	95.84	2910	2930	2900	3785	2045	2915	2909.11	1.89	-95	2951	2932	2921	2902	2891	2927	2897	448	870	500	2090	5	1	89696580	2606	8.57	0.50	12	0.10	339.00	5764.00	3775	20231211	-23.05	2600	20240805	11.73	3570	-18.63	20240617	2600	11.73	20240805	3775	-23.05	20231211	2600	11.73	20240805	2.20	N	001790	500	448 억	1693018	N	N	1716	N	N
107	20241014	140125	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	2905	-10	5	-0.34	209133655	71868	76.15	2910	2930	2900	3785	2045	2915	2909.97	1.89	-2162	2951	2932	2921	2902	2891	2927	2897	448	870	500	2090	5	1	89696580	2606	8.57	0.50	12	0.08	339.00	5764.00	3775	20231211	-23.05	2600	20240805	11.73	3570	-18.63	20240617	2600	11.73	20240805	3775	-23.05	20231211	2600	11.73	20240805	2.20	N	001790	500	448 억	1693018	N	N	1716	N	N
108	20241014	130125	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	2910	-5	5	-0.17	189918125	65264	69.15	2910	2930	2900	3785	2045	2915	2910.00	1.89	-1935	2951	2932	2921	2902	2891	2927	2897	448	870	500	2090	5	1	89696580	2610	8.58	0.50	12	0.07	339.00	5764.00	3775	20231211	-22.91	2600	20240805	11.92	3570	-18.49	20240617	2600	11.92	20240805	3775	-22.91	20231211	2600	11.92	20240805	2.20	N	001790	500	448 억	1693018	N	N	1716	N	N
109	20241014	120125	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	2905	-10	5	-0.34	160265860	55065	58.35	2910	2930	2900	3785	2045	2915	2910.49	1.89	-2405	2951	2932	2921	2902	2891	2927	2897	448	870	500	2090	5	1	89696580	2606	8.57	0.50	12	0.06	339.00	5764.00	3775	20231211	-23.05	2600	20240805	11.73	3570	-18.63	20240617	2600	11.73	20240805	3775	-23.05	20231211	2600	11.73	20240805	2.20	N	001790	500	448 억	1693018	N	N	1716	N	N
110	20241014	110125	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	2920	5	2	0.17	89616455	30785	32.62	2910	2930	2900	3785	2045	2915	2911.04	1.89	-1986	2951	2932	2921	2902	2891	2927	2897	448	870	500	2090	5	1	89696580	2619	8.61	0.51	12	0.03	339.00	5764.00	3775	20231211	-22.65	2600	20240805	12.31	3570	-18.21	20240617	2600	12.31	20240805	3775	-22.65	20231211	2600	12.31	20240805	2.20	N	001790	500	448 억	1693018	N	N	1716	N	N
111	20241014	100125	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	2910	-5	5	-0.17	51049540	17517	18.56	2910	2930	2905	3785	2045	2915	2914.29	1.89	-782	2951	2932	2921	2902	2891	2927	2897	448	870	500	2090	5	1	89696580	2610	8.58	0.50	12	0.02	339.00	5764.00	3775	20231211	-22.91	2600	20240805	11.92	3570	-18.49	20240617	2600	11.92	20240805	3775	-22.91	20231211	2600	11.92	20240805	2.20	N	001790	500	448 억	1693018	N	N	1716	N	N
112	20241014	090125	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	2920	5	2	0.17	3178460	1092	1.16	2910	2920	2910	3785	2045	2915	2910.68	1.89	158	2951	2932	2921	2902	2891	2927	2897	448	870	500	2090	5	1	89696580	2619	8.61	0.51	12	0.00	339.00	5764.00	3775	20231211	-22.65	2600	20240805	12.31	3570	-18.21	20240617	2600	12.31	20240805	3775	-22.65	20231211	2600	12.31	20240805	2.20	N	001790	500	448 억	1693018	N	N	1716	N	N
113	20241011	160124	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	2915	-15	5	-0.51	274381720	93982	86.39	2935	2940	2910	3805	2055	2930	2919.51	1.89	-4400	2983	2956	2933	2906	2883	2945	2895	448	875	500	2100	5	1	89696580	2615	8.60	0.51	12	0.10	339.00	5764.00	3775	20231211	-22.78	2600	20240805	12.12	3570	-18.35	20240617	2600	12.12	20240805	3775	-22.78	20231211	2600	12.12	20240805	2.20	N	001790	500	448 억	1697667	N	N	1716	N	N
114	20241011	150124	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	2920	-10	5	-0.34	235483970	80628	74.12	2935	2940	2910	3805	2055	2930	2920.62	1.89	-5450	2983	2956	2933	2906	2883	2945	2895	448	875	500	2100	5	1	89696580	2619	8.61	0.51	12	0.09	339.00	5764.00	3775	20231211	-22.65	2600	20240805	12.31	3570	-18.21	20240617	2600	12.31	20240805	3775	-22.65	20231211	2600	12.31	20240805	2.20	N	001790	500	448 억	1697667	N	N	479	N	N
115	20241011	140125	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	2915	-15	5	-0.51	181142900	61983	56.98	2935	2940	2915	3805	2055	2930	2922.46	1.89	-5687	2983	2956	2933	2906	2883	2945	2895	448	875	500	2100	5	1	89696580	2615	8.60	0.51	12	0.07	339.00	5764.00	3775	20231211	-22.78	2600	20240805	12.12	3570	-18.35	20240617	2600	12.12	20240805	3775	-22.78	20231211	2600	12.12	20240805	2.20	N	001790	500	448 억	1697667	N	N	479	N	N
116	20241011	130125	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	2925	-5	5	-0.17	137165080	46907	43.12	2935	2940	2920	3805	2055	2930	2924.19	1.89	-6192	2983	2956	2933	2906	2883	2945	2895	448	875	500	2100	5	1	89696580	2624	8.63	0.51	12	0.05	339.00	5764.00	3775	20231211	-22.52	2600	20240805	12.50	3570	-18.07	20240617	2600	12.50	20240805	3775	-22.52	20231211	2600	12.50	20240805	2.20	N	001790	500	448 억	1697667	N	N	479	N	N
117	20241011	120125	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	2920	-10	5	-0.34	94562900	32320	29.71	2935	2940	2920	3805	2055	2930	2925.83	1.89	-5820	2983	2956	2933	2906	2883	2945	2895	448	875	500	2100	5	1	89696580	2619	8.61	0.51	12	0.04	339.00	5764.00	3775	20231211	-22.65	2600	20240805	12.31	3570	-18.21	20240617	2600	12.31	20240805	3775	-22.65	20231211	2600	12.31	20240805	2.20	N	001790	500	448 억	1697667	N	N	479	N	N
118	20241011	110125	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	2930	0	3	0.00	66284765	22650	20.82	2935	2940	2920	3805	2055	2930	2926.48	1.89	-4660	2983	2956	2933	2906	2883	2945	2895	448	875	500	2100	5	1	89696580	2628	8.64	0.51	12	0.03	339.00	5764.00	3775	20231211	-22.38	2600	20240805	12.69	3570	-17.93	20240617	2600	12.69	20240805	3775	-22.38	20231211	2600	12.69	20240805	2.20	N	001790	500	448 억	1697667	N	N	479	N	N
119	20241011	100124	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	2930	0	3	0.00	28808400	9843	9.05	2935	2940	2920	3805	2055	2930	2926.79	1.89	-3186	2983	2956	2933	2906	2883	2945	2895	448	875	500	2100	5	1	89696580	2628	8.64	0.51	12	0.01	339.00	5764.00	3775	20231211	-22.38	2600	20240805	12.69	3570	-17.93	20240617	2600	12.69	20240805	3775	-22.38	20231211	2600	12.69	20240805	2.20	N	001790	500	448 억	1697667	N	N	479	N	N
120	20241011	090125	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	2930	0	3	0.00	1757835	599	0.55	2935	2935	2930	3805	2055	2930	2934.62	1.89	-348	2983	2956	2933	2906	2883	2945	2895	448	875	500	2100	5	1	89696580	2628	8.64	0.51	12	0.00	339.00	5764.00	3775	20231211	-22.38	2600	20240805	12.69	3570	-17.93	20240617	2600	12.69	20240805	3775	-22.38	20231211	2600	12.69	20240805	2.20	N	001790	500	448 억	1697667	N	N	479	N	N
121	20241010	160126	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	2930	-30	5	-1.01	317155415	108285	189.48	2960	2960	2910	3845	2075	2960	2928.89	1.89	7379	3010	2985	2965	2940	2920	2982	2937	448	885	500	2130	5	1	89696580	2628	8.64	0.51	12	0.12	339.00	5764.00	3775	20231211	-22.38	2600	20240805	12.69	3570	-17.93	20240617	2600	12.69	20240805	3775	-22.38	20231211	2600	12.69	20240805	2.20	N	001790	500	448 억	1691295	N	N	479	N	N
122	20241010	150126	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	2935	-25	5	-0.84	292862765	99995	174.97	2960	2960	2910	3845	2075	2960	2928.77	1.89	5460	3010	2985	2965	2940	2920	2982	2937	448	885	500	2130	5	1	89696580	2633	8.66	0.51	12	0.11	339.00	5764.00	3775	20231211	-22.25	2600	20240805	12.88	3570	-17.79	20240617	2600	12.88	20240805	3775	-22.25	20231211	2600	12.88	20240805	2.20	N	001790	500	448 억	1691295	N	N	1	N	N
123	20241010	140126	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	2930	-30	5	-1.01	252399005	86191	150.82	2960	2960	2910	3845	2075	2960	2928.37	1.89	2556	3010	2985	2965	2940	2920	2982	2937	448	885	500	2130	5	1	89696580	2628	8.64	0.51	12	0.10	339.00	5764.00	3775	20231211	-22.38	2600	20240805	12.69	3570	-17.93	20240617	2600	12.69	20240805	3775	-22.38	20231211	2600	12.69	20240805	2.20	N	001790	500	448 억	1691295	N	N	1	N	N
124	20241010	130125	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	2930	-30	5	-1.01	234605365	80125	140.20	2960	2960	2910	3845	2075	2960	2927.99	1.89	2973	3010	2985	2965	2940	2920	2982	2937	448	885	500	2130	5	1	89696580	2628	8.64	0.51	12	0.09	339.00	5764.00	3775	20231211	-22.38	2600	20240805	12.69	3570	-17.93	20240617	2600	12.69	20240805	3775	-22.38	20231211	2600	12.69	20240805	2.20	N	001790	500	448 억	1691295	N	N	1	N	N
125	20241010	120126	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	2940	-20	5	-0.68	223195760	76233	133.39	2960	2960	2910	3845	2075	2960	2927.81	1.89	3060	3010	2985	2965	2940	2920	2982	2937	448	885	500	2130	5	1	89696580	2637	8.67	0.51	12	0.08	339.00	5764.00	3775	20231211	-22.12	2600	20240805	13.08	3570	-17.65	20240617	2600	13.08	20240805	3775	-22.12	20231211	2600	13.08	20240805	2.20	N	001790	500	448 억	1691295	N	N	1	N	N
126	20241010	110125	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	2930	-30	5	-1.01	204067655	69708	121.98	2960	2960	2910	3845	2075	2960	2927.46	1.89	1015	3010	2985	2965	2940	2920	2982	2937	448	885	500	2130	5	1	89696580	2628	8.64	0.51	12	0.08	339.00	5764.00	3775	20231211	-22.38	2600	20240805	12.69	3570	-17.93	20240617	2600	12.69	20240805	3775	-22.38	20231211	2600	12.69	20240805	2.20	N	001790	500	448 억	1691295	N	N	1	N	N
127	20241010	100125	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	2925	-35	5	-1.18	175720490	60027	105.04	2960	2960	2910	3845	2075	2960	2927.36	1.89	5309	3010	2985	2965	2940	2920	2982	2937	448	885	500	2130	5	1	89696580	2624	8.63	0.51	12	0.07	339.00	5764.00	3775	20231211	-22.52	2600	20240805	12.50	3570	-18.07	20240617	2600	12.50	20240805	3775	-22.52	20231211	2600	12.50	20240805	2.20	N	001790	500	448 억	1691295	N	N	1	N	N
128	20241010	090125	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	2930	-30	5	-1.01	29582220	10086	17.65	2960	2960	2915	3845	2075	2960	2933.00	1.89	-10	3010	2985	2965	2940	2920	2982	2937	448	885	500	2130	5	1	89696580	2628	8.64	0.51	12	0.01	339.00	5764.00	3775	20231211	-22.38	2600	20240805	12.69	3570	-17.93	20240617	2600	12.69	20240805	3775	-22.38	20231211	2600	12.69	20240805	2.20	N	001790	500	448 억	1691295	N	N	1	N	N
129	20241008	160126	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	2960	-20	5	-0.67	165097880	55802	48.69	2960	2990	2945	3870	2090	2980	2958.63	1.89	4239	3010	2995	2975	2960	2940	3002	2967	448	890	500	2140	5	1	89696580	2655	8.73	0.51	12	0.06	339.00	5764.00	3775	20231211	-21.59	2600	20240805	13.85	3570	-17.09	20240617	2600	13.85	20240805	3775	-21.59	20231211	2600	13.85	20240805	2.19	N	001790	500	448 억	1691746	N	N	1	N	N
130	20241008	150126	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	2975	-5	5	-0.17	157869220	53358	46.56	2960	2990	2945	3870	2090	2980	2958.68	1.89	5531	3010	2995	2975	2960	2940	3002	2967	448	890	500	2140	5	1	89696580	2668	8.78	0.52	12	0.06	339.00	5764.00	3775	20231211	-21.19	2600	20240805	14.42	3570	-16.67	20240617	2600	14.42	20240805	3775	-21.19	20231211	2600	14.42	20240805	2.19	N	001790	500	448 억	1691746	N	N	65	N	N
131	20241008	140126	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	2955	-25	5	-0.84	135938225	45963	40.11	2960	2990	2945	3870	2090	2980	2957.56	1.89	4601	3010	2995	2975	2960	2940	3002	2967	448	890	500	2140	5	1	89696580	2651	8.72	0.51	12	0.05	339.00	5764.00	3775	20231211	-21.72	2600	20240805	13.65	3570	-17.23	20240617	2600	13.65	20240805	3775	-21.72	20231211	2600	13.65	20240805	2.19	N	001790	500	448 억	1691746	N	N	65	N	N
132	20241008	130126	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	2960	-20	5	-0.67	117941045	39875	34.79	2960	2990	2945	3870	2090	2980	2957.77	1.89	3839	3010	2995	2975	2960	2940	3002	2967	448	890	500	2140	5	1	89696580	2655	8.73	0.51	12	0.04	339.00	5764.00	3775	20231211	-21.59	2600	20240805	13.85	3570	-17.09	20240617	2600	13.85	20240805	3775	-21.59	20231211	2600	13.85	20240805	2.19	N	001790	500	448 억	1691746	N	N	65	N	N
133	20241008	120125	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	2960	-20	5	-0.67	64571885	21810	19.03	2960	2990	2950	3870	2090	2980	2960.65	1.89	1091	3010	2995	2975	2960	2940	3002	2967	448	890	500	2140	5	1	89696580	2655	8.73	0.51	12	0.02	339.00	5764.00	3775	20231211	-21.59	2600	20240805	13.85	3570	-17.09	20240617	2600	13.85	20240805	3775	-21.59	20231211	2600	13.85	20240805	2.19	N	001790	500	448 억	1691746	N	N	65	N	N
134	20241008	110125	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	2960	-20	5	-0.67	55031080	18584	16.22	2960	2990	2950	3870	2090	2980	2961.21	1.89	995	3010	2995	2975	2960	2940	3002	2967	448	890	500	2140	5	1	89696580	2655	8.73	0.51	12	0.02	339.00	5764.00	3775	20231211	-21.59	2600	20240805	13.85	3570	-17.09	20240617	2600	13.85	20240805	3775	-21.59	20231211	2600	13.85	20240805	2.19	N	001790	500	448 억	1691746	N	N	65	N	N
135	20241008	100126	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	2970	-10	5	-0.34	30069360	10141	8.85	2960	2990	2950	3870	2090	2980	2965.13	1.89	3606	3010	2995	2975	2960	2940	3002	2967	448	890	500	2140	5	1	89696580	2664	8.76	0.52	12	0.01	339.00	5764.00	3775	20231211	-21.32	2600	20240805	14.23	3570	-16.81	20240617	2600	14.23	20240805	3775	-21.32	20231211	2600	14.23	20240805	2.19	N	001790	500	448 억	1691746	N	N	65	N	N
136	20241008	090125	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	2960	-20	5	-0.67	636400	215	0.19	2960	2960	2960	3870	2090	2980	2960.00	1.89	-31	3010	2995	2975	2960	2940	3002	2967	448	890	500	2140	5	1	89696580	2655	8.73	0.51	12	0.00	339.00	5764.00	3775	20231211	-21.59	2600	20240805	13.85	3570	-17.09	20240617	2600	13.85	20240805	3775	-21.59	20231211	2600	13.85	20240805	2.19	N	001790	500	448 억	1691746	N	N	65	N	N
137	20241007	160125	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	2980	45	2	1.53	340021050	114250	123.57	2955	2990	2955	3815	2055	2935	2976.14	1.87	17024	3008	2971	2948	2911	2888	2965	2905	448	880	500	2110	5	1	89696580	2673	8.79	0.52	12	0.13	339.00	5764.00	3775	20231211	-21.06	2600	20240805	14.62	3570	-16.53	20240617	2600	14.62	20240805	3775	-21.06	20231211	2600	14.62	20240805	2.19	N	001790	500	448 억	1674885	N	N	65	N	N
138	20241007	150126	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	2990	55	2	1.87	316121075	106239	114.91	2955	2990	2955	3815	2055	2935	2975.59	1.87	16133	3008	2971	2948	2911	2888	2965	2905	448	880	500	2110	5	1	89696580	2682	8.82	0.52	12	0.12	339.00	5764.00	3775	20231211	-20.79	2600	20240805	15.00	3570	-16.25	20240617	2600	15.00	20240805	3775	-20.79	20231211	2600	15.00	20240805	2.19	N	001790	500	448 억	1674885	N	N	0	N	N
139	20241007	140141	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	2980	45	2	1.53	264079860	88785	96.03	2955	2990	2955	3815	2055	2935	2974.40	1.87	14487	3008	2971	2948	2911	2888	2965	2905	448	880	500	2110	5	1	89696580	2673	8.79	0.52	12	0.10	339.00	5764.00	3775	20231211	-21.06	2600	20240805	14.62	3570	-16.53	20240617	2600	14.62	20240805	3775	-21.06	20231211	2600	14.62	20240805	2.19	N	001790	500	448 억	1674885	N	N	0	N	N
140	20241007	130124	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	2970	35	2	1.19	230118870	77385	83.70	2955	2990	2955	3815	2055	2935	2973.72	1.87	9532	3008	2971	2948	2911	2888	2965	2905	448	880	500	2110	5	1	89696580	2664	8.76	0.52	12	0.09	339.00	5764.00	3775	20231211	-21.32	2600	20240805	14.23	3570	-16.81	20240617	2600	14.23	20240805	3775	-21.32	20231211	2600	14.23	20240805	2.19	N	001790	500	448 억	1674885	N	N	0	N	N
141	20241007	120139	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	2970	35	2	1.19	193652065	65111	70.42	2955	2990	2955	3815	2055	2935	2974.22	1.87	7921	3008	2971	2948	2911	2888	2965	2905	448	880	500	2110	5	1	89696580	2664	8.76	0.52	12	0.07	339.00	5764.00	3775	20231211	-21.32	2600	20240805	14.23	3570	-16.81	20240617	2600	14.23	20240805	3775	-21.32	20231211	2600	14.23	20240805	2.19	N	001790	500	448 억	1674885	N	N	0	N	N
142	20241007	110124	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	2975	40	2	1.36	170222170	57246	61.92	2955	2990	2955	3815	2055	2935	2973.56	1.87	5135	3008	2971	2948	2911	2888	2965	2905	448	880	500	2110	5	1	89696580	2668	8.78	0.52	12	0.06	339.00	5764.00	3775	20231211	-21.19	2600	20240805	14.42	3570	-16.67	20240617	2600	14.42	20240805	3775	-21.19	20231211	2600	14.42	20240805	2.19	N	001790	500	448 억	1674885	N	N	0	N	N
143	20241007	100122	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	2970	35	2	1.19	108002215	36340	39.30	2955	2990	2955	3815	2055	2935	2972.05	1.87	1235	3008	2971	2948	2911	2888	2965	2905	448	880	500	2110	5	1	89696580	2664	8.76	0.52	12	0.04	339.00	5764.00	3775	20231211	-21.32	2600	20240805	14.23	3570	-16.81	20240617	2600	14.23	20240805	3775	-21.32	20231211	2600	14.23	20240805	2.19	N	001790	500	448 억	1674885	N	N	0	N	N
144	20241007	090122	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	2975	40	2	1.36	20700470	6978	7.55	2955	2990	2955	3815	2055	2935	2966.80	1.87	1039	3008	2971	2948	2911	2888	2965	2905	448	880	500	2110	5	1	89696580	2668	8.78	0.52	12	0.01	339.00	5764.00	3775	20231211	-21.19	2600	20240805	14.42	3570	-16.67	20240617	2600	14.42	20240805	3775	-21.19	20231211	2600	14.42	20240805	2.19	N	001790	500	448 억	1674885	N	N	0	N	N
145	20241004	160123	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	2935	-10	5	-0.34	271285595	92275	97.64	2935	2985	2925	3825	2065	2945	2939.97	1.89	-20589	3001	2972	2941	2912	2881	2987	2927	448	880	500	2120	5	1	89696580	2633	8.66	0.51	12	0.10	339.00	5764.00	3775	20231211	-22.25	2600	20240805	12.88	3570	-17.79	20240617	2600	12.88	20240805	3775	-22.25	20231211	2600	12.88	20240805	2.19	N	001790	500	448 억	1694806	N	N	0	N	N
146	20241004	150123	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	2940	-5	5	-0.17	262531575	89295	94.49	2935	2985	2925	3825	2065	2945	2940.05	1.89	-19668	3001	2972	2941	2912	2881	2987	2927	448	880	500	2120	5	1	89696580	2637	8.67	0.51	12	0.10	339.00	5764.00	3775	20231211	-22.12	2600	20240805	13.08	3570	-17.65	20240617	2600	13.08	20240805	3775	-22.12	20231211	2600	13.08	20240805	2.19	N	001790	500	448 억	1694806	N	N	0	N	N
147	20241004	140123	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	2940	-5	5	-0.17	227380370	77338	81.83	2935	2985	2925	3825	2065	2945	2940.09	1.89	-17899	3001	2972	2941	2912	2881	2987	2927	448	880	500	2120	5	1	89696580	2637	8.67	0.51	12	0.09	339.00	5764.00	3775	20231211	-22.12	2600	20240805	13.08	3570	-17.65	20240617	2600	13.08	20240805	3775	-22.12	20231211	2600	13.08	20240805	2.19	N	001790	500	448 억	1694806	N	N	0	N	N
148	20241004	130122	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	2940	-5	5	-0.17	197915400	67310	71.22	2935	2985	2925	3825	2065	2945	2940.36	1.89	-14459	3001	2972	2941	2912	2881	2987	2927	448	880	500	2120	5	1	89696580	2637	8.67	0.51	12	0.08	339.00	5764.00	3775	20231211	-22.12	2600	20240805	13.08	3570	-17.65	20240617	2600	13.08	20240805	3775	-22.12	20231211	2600	13.08	20240805	2.19	N	001790	500	448 억	1694806	N	N	0	N	N
149	20241004	120123	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	2945	0	3	0.00	112977560	38349	40.58	2935	2985	2925	3825	2065	2945	2946.04	1.89	-6789	3001	2972	2941	2912	2881	2987	2927	448	880	500	2120	5	1	89696580	2642	8.69	0.51	12	0.04	339.00	5764.00	3775	20231211	-21.99	2600	20240805	13.27	3570	-17.51	20240617	2600	13.27	20240805	3775	-21.99	20231211	2600	13.27	20240805	2.19	N	001790	500	448 억	1694806	N	N	0	N	N
150	20241004	110123	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	2945	0	3	0.00	97584890	33115	35.04	2935	2985	2925	3825	2065	2945	2946.85	1.89	-4873	3001	2972	2941	2912	2881	2987	2927	448	880	500	2120	5	1	89696580	2642	8.69	0.51	12	0.04	339.00	5764.00	3775	20231211	-21.99	2600	20240805	13.27	3570	-17.51	20240617	2600	13.27	20240805	3775	-21.99	20231211	2600	13.27	20240805	2.19	N	001790	500	448 억	1694806	N	N	0	N	N
151	20241004	100123	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	2935	-10	5	-0.34	26423410	8999	9.52	2935	2955	2925	3825	2065	2945	2936.26	1.89	-4070	3001	2972	2941	2912	2881	2987	2927	448	880	500	2120	5	1	89696580	2633	8.66	0.51	12	0.01	339.00	5764.00	3775	20231211	-22.25	2600	20240805	12.88	3570	-17.79	20240617	2600	12.88	20240805	3775	-22.25	20231211	2600	12.88	20240805	2.19	N	001790	500	448 억	1694806	N	N	0	N	N
152	20241004	090122	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	2935	-10	5	-0.34	5552175	1894	2.00	2935	2935	2925	3825	2065	2945	2931.45	1.89	-74	3001	2972	2941	2912	2881	2987	2927	448	880	500	2120	5	1	89696580	2633	8.66	0.51	12	0.00	339.00	5764.00	3775	20231211	-22.25	2600	20240805	12.88	3570	-17.79	20240617	2600	12.88	20240805	3775	-22.25	20231211	2600	12.88	20240805	2.19	N	001790	500	448 억	1694806	N	N	0	N	N
153	20241002	160122	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	2945	-10	5	-0.34	277000580	94179	89.55	2935	2970	2910	3840	2070	2955	2941.21	1.91	-6437	3015	2985	2970	2940	2925	2977	2932	448	885	500	2120	5	1	89696580	2642	8.69	0.51	12	0.10	339.00	5764.00	3775	20231211	-21.99	2600	20240805	13.27	3570	-17.51	20240617	2600	13.27	20240805	3775	-21.99	20231211	2600	13.27	20240805	2.16	N	001790	500	448 억	1713000	N	N	73	N	N
154	20241002	150123	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	2945	-10	5	-0.34	246834035	83900	79.77	2935	2970	2910	3840	2070	2955	2942.00	1.91	-4669	3015	2985	2970	2940	2925	2977	2932	448	885	500	2120	5	1	89696580	2642	8.69	0.51	12	0.09	339.00	5764.00	3775	20231211	-21.99	2600	20240805	13.27	3570	-17.51	20240617	2600	13.27	20240805	3775	-21.99	20231211	2600	13.27	20240805	2.16	N	001790	500	448 억	1713000	N	N	73	N	N
155	20241002	140122	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	2955	0	3	0.00	211235565	71792	68.26	2935	2970	2910	3840	2070	2955	2942.33	1.91	-4718	3015	2985	2970	2940	2925	2977	2932	448	885	500	2120	5	1	89696580	2651	8.72	0.51	12	0.08	339.00	5764.00	3775	20231211	-21.72	2600	20240805	13.65	3570	-17.23	20240617	2600	13.65	20240805	3775	-21.72	20231211	2600	13.65	20240805	2.16	N	001790	500	448 억	1713000	N	N	73	N	N
156	20241002	130123	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	2950	-5	5	-0.17	193153725	65687	62.45	2935	2970	2910	3840	2070	2955	2940.52	1.91	-6453	3015	2985	2970	2940	2925	2977	2932	448	885	500	2120	5	1	89696580	2646	8.70	0.51	12	0.07	339.00	5764.00	3775	20231211	-21.85	2600	20240805	13.46	3570	-17.37	20240617	2600	13.46	20240805	3775	-21.85	20231211	2600	13.46	20240805	2.16	N	001790	500	448 억	1713000	N	N	73	N	N
157	20241002	120122	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	2960	5	2	0.17	176480515	60051	57.10	2935	2970	2910	3840	2070	2955	2938.84	1.91	-8580	3015	2985	2970	2940	2925	2977	2932	448	885	500	2120	5	1	89696580	2655	8.73	0.51	12	0.07	339.00	5764.00	3775	20231211	-21.59	2600	20240805	13.85	3570	-17.09	20240617	2600	13.85	20240805	3775	-21.59	20231211	2600	13.85	20240805	2.16	N	001790	500	448 억	1713000	N	N	73	N	N
158	20241002	110121	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	2960	5	2	0.17	164475635	55992	53.24	2935	2970	2910	3840	2070	2955	2937.48	1.91	-11057	3015	2985	2970	2940	2925	2977	2932	448	885	500	2120	5	1	89696580	2655	8.73	0.51	12	0.06	339.00	5764.00	3775	20231211	-21.59	2600	20240805	13.85	3570	-17.09	20240617	2600	13.85	20240805	3775	-21.59	20231211	2600	13.85	20240805	2.16	N	001790	500	448 억	1713000	N	N	73	N	N
159	20241002	100122	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	2950	-5	5	-0.17	74677130	25409	24.16	2935	2960	2925	3840	2070	2955	2939.00	1.91	-9690	3015	2985	2970	2940	2925	2977	2932	448	885	500	2120	5	1	89696580	2646	8.70	0.51	12	0.03	339.00	5764.00	3775	20231211	-21.85	2600	20240805	13.46	3570	-17.37	20240617	2600	13.46	20240805	3775	-21.85	20231211	2600	13.46	20240805	2.16	N	001790	500	448 억	1713000	N	N	73	N	N
160	20241002	090121	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	2945	-10	5	-0.34	3414105	1163	1.11	2935	2945	2935	3840	2070	2955	2935.60	1.91	-866	3015	2985	2970	2940	2925	2977	2932	448	885	500	2120	5	1	89696580	2642	8.69	0.51	12	0.00	339.00	5764.00	3775	20231211	-21.99	2600	20240805	13.27	3570	-17.51	20240617	2600	13.27	20240805	3775	-21.99	20231211	2600	13.27	20240805	2.16	N	001790	500	448 억	1713000	N	N	73	N	N

67 KiB Raw Blame History

67 KiB

Raw Blame History