KissMeData/014710/price/prices-20241101.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

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

68 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	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	160326	57	100.00	KOSPI	음식료품	N	N	N	N	N	4940	-150	5	-2.95	156883125	31477	67.36	5070	5070	4935	6610	3570	5090	4984.06	6.51	-17870	5216	5152	5086	5022	4956	5185	5055	172	1520	1000	3350	5	1	17218543	851	-3.68	0.39	12	0.18	-1341.00	12653.00	8950	20240709	-44.80	3285	20240417	50.38	8950	-44.80	20240709	3285	50.38	20240417	8950	-44.80	20240709	3285	50.38	20240417	1.17	N	014710	1000	172 억	1121103	N	N	1	N	N
3	20241129	150329	57	100.00	KOSPI	음식료품	N	N	N	N	N	4960	-130	5	-2.55	148240695	29728	63.62	5070	5070	4940	6610	3570	5090	4986.57	6.51	-16787	5216	5152	5086	5022	4956	5185	5055	172	1520	1000	3350	5	1	17218543	854	-3.70	0.39	12	0.17	-1341.00	12653.00	8950	20240709	-44.58	3285	20240417	50.99	8950	-44.58	20240709	3285	50.99	20240417	8950	-44.58	20240709	3285	50.99	20240417	1.17	N	014710	1000	172 억	1121103	N	N	1	N	N
4	20241129	140327	57	100.00	KOSPI	음식료품	N	N	N	N	N	4990	-100	5	-1.96	114761130	22969	49.16	5070	5070	4950	6610	3570	5090	4996.35	6.51	-13587	5216	5152	5086	5022	4956	5185	5055	172	1520	1000	3350	5	1	17218543	859	-3.72	0.39	12	0.13	-1341.00	12653.00	8950	20240709	-44.25	3285	20240417	51.90	8950	-44.25	20240709	3285	51.90	20240417	8950	-44.25	20240709	3285	51.90	20240417	1.17	N	014710	1000	172 억	1121103	N	N	1	N	N
5	20241129	130329	57	100.00	KOSPI	음식료품	N	N	N	N	N	5000	-90	5	-1.77	91810250	18361	39.29	5070	5070	4950	6610	3570	5090	5000.29	6.51	-12694	5216	5152	5086	5022	4956	5185	5055	172	1520	1000	3350	10	1	17218543	861	-3.73	0.40	12	0.11	-1341.00	12653.00	8950	20240709	-44.13	3285	20240417	52.21	8950	-44.13	20240709	3285	52.21	20240417	8950	-44.13	20240709	3285	52.21	20240417	1.17	N	014710	1000	172 억	1121103	N	N	1	N	N
6	20241129	120331	57	100.00	KOSPI	음식료품	N	N	N	N	N	5050	-40	5	-0.79	87567440	17511	37.48	5070	5070	4950	6610	3570	5090	5000.71	6.51	-11920	5216	5152	5086	5022	4956	5185	5055	172	1520	1000	3350	10	1	17218543	870	-3.77	0.40	12	0.10	-1341.00	12653.00	8950	20240709	-43.58	3285	20240417	53.73	8950	-43.58	20240709	3285	53.73	20240417	8950	-43.58	20240709	3285	53.73	20240417	1.17	N	014710	1000	172 억	1121103	N	N	1	N	N
7	20241129	110330	57	100.00	KOSPI	음식료품	N	N	N	N	N	4990	-100	5	-1.96	82959630	16585	35.49	5070	5070	4950	6610	3570	5090	5002.09	6.51	-11697	5216	5152	5086	5022	4956	5185	5055	172	1520	1000	3350	5	1	17218543	859	-3.72	0.39	12	0.10	-1341.00	12653.00	8950	20240709	-44.25	3285	20240417	51.90	8950	-44.25	20240709	3285	51.90	20240417	8950	-44.25	20240709	3285	51.90	20240417	1.17	N	014710	1000	172 억	1121103	N	N	1	N	N
8	20241129	100329	57	100.00	KOSPI	음식료품	N	N	N	N	N	4970	-120	5	-2.36	75150865	15015	32.13	5070	5070	4950	6610	3570	5090	5005.05	6.51	-11221	5216	5152	5086	5022	4956	5185	5055	172	1520	1000	3350	5	1	17218543	856	-3.71	0.39	12	0.09	-1341.00	12653.00	8950	20240709	-44.47	3285	20240417	51.29	8950	-44.47	20240709	3285	51.29	20240417	8950	-44.47	20240709	3285	51.29	20240417	1.17	N	014710	1000	172 억	1121103	N	N	1	N	N
9	20241129	090329	57	100.00	KOSPI	음식료품	N	N	N	N	N	5030	-60	5	-1.18	2727370	543	1.16	5070	5070	5010	6610	3570	5090	5022.78	6.51	-510	5216	5152	5086	5022	4956	5185	5055	172	1520	1000	3350	10	1	17218543	866	-3.75	0.40	12	0.00	-1341.00	12653.00	8950	20240709	-43.80	3285	20240417	53.12	8950	-43.80	20240709	3285	53.12	20240417	8950	-43.80	20240709	3285	53.12	20240417	1.17	N	014710	1000	172 억	1121103	N	N	1	N	N
10	20241128	160326	57	100.00	KOSPI	음식료품	N	N	N	N	N	5090	50	2	0.99	234689390	46382	124.12	5050	5150	5020	6550	3530	5040	5059.91	6.50	-8908	5306	5172	5106	4972	4906	5140	4940	172	1510	1000	3320	10	1	17218543	876	-3.80	0.40	12	0.27	-1341.00	12653.00	8950	20240709	-43.13	3285	20240417	54.95	8950	-43.13	20240709	3285	54.95	20240417	8950	-43.13	20240709	3285	54.95	20240417	1.16	N	014710	1000	172 억	1119052	N	N	1	N	N
11	20241128	150333	57	100.00	KOSPI	음식료품	N	N	N	N	N	5030	-10	5	-0.20	189665230	37446	100.21	5050	5150	5030	6550	3530	5040	5065.03	6.50	-7175	5306	5172	5106	4972	4906	5140	4940	172	1510	1000	3320	10	1	17218543	866	-3.75	0.40	12	0.22	-1341.00	12653.00	8950	20240709	-43.80	3285	20240417	53.12	8950	-43.80	20240709	3285	53.12	20240417	8950	-43.80	20240709	3285	53.12	20240417	1.16	N	014710	1000	172 억	1119052	N	N	0	N	N
12	20241128	140333	57	100.00	KOSPI	음식료품	N	N	N	N	N	5060	20	2	0.40	113225020	22295	59.66	5050	5150	5030	6550	3530	5040	5078.49	6.50	-820	5306	5172	5106	4972	4906	5140	4940	172	1510	1000	3320	10	1	17218543	871	-3.77	0.40	12	0.13	-1341.00	12653.00	8950	20240709	-43.46	3285	20240417	54.03	8950	-43.46	20240709	3285	54.03	20240417	8950	-43.46	20240709	3285	54.03	20240417	1.16	N	014710	1000	172 억	1119052	N	N	0	N	N
13	20241128	130330	57	100.00	KOSPI	음식료품	N	N	N	N	N	5060	20	2	0.40	99228810	19535	52.28	5050	5150	5030	6550	3530	5040	5079.54	6.50	-2347	5306	5172	5106	4972	4906	5140	4940	172	1510	1000	3320	10	1	17218543	871	-3.77	0.40	12	0.11	-1341.00	12653.00	8950	20240709	-43.46	3285	20240417	54.03	8950	-43.46	20240709	3285	54.03	20240417	8950	-43.46	20240709	3285	54.03	20240417	1.16	N	014710	1000	172 억	1119052	N	N	0	N	N
14	20241128	120331	57	100.00	KOSPI	음식료품	N	N	N	N	N	5090	50	2	0.99	89391180	17594	47.08	5050	5150	5030	6550	3530	5040	5080.78	6.50	-2367	5306	5172	5106	4972	4906	5140	4940	172	1510	1000	3320	10	1	17218543	876	-3.80	0.40	12	0.10	-1341.00	12653.00	8950	20240709	-43.13	3285	20240417	54.95	8950	-43.13	20240709	3285	54.95	20240417	8950	-43.13	20240709	3285	54.95	20240417	1.16	N	014710	1000	172 억	1119052	N	N	0	N	N
15	20241128	110335	57	100.00	KOSPI	음식료품	N	N	N	N	N	5090	50	2	0.99	63826830	12547	33.58	5050	5150	5030	6550	3530	5040	5087.02	6.50	-1159	5306	5172	5106	4972	4906	5140	4940	172	1510	1000	3320	10	1	17218543	876	-3.80	0.40	12	0.07	-1341.00	12653.00	8950	20240709	-43.13	3285	20240417	54.95	8950	-43.13	20240709	3285	54.95	20240417	8950	-43.13	20240709	3285	54.95	20240417	1.16	N	014710	1000	172 억	1119052	N	N	0	N	N
16	20241128	100332	57	100.00	KOSPI	음식료품	N	N	N	N	N	5080	40	2	0.79	31298550	6186	16.55	5050	5100	5030	6550	3530	5040	5059.58	6.50	-1731	5306	5172	5106	4972	4906	5140	4940	172	1510	1000	3320	10	1	17218543	875	-3.79	0.40	12	0.04	-1341.00	12653.00	8950	20240709	-43.24	3285	20240417	54.64	8950	-43.24	20240709	3285	54.64	20240417	8950	-43.24	20240709	3285	54.64	20240417	1.16	N	014710	1000	172 억	1119052	N	N	0	N	N
17	20241128	090330	57	100.00	KOSPI	음식료품	N	N	N	N	N	5070	30	2	0.60	1037380	205	0.55	5050	5070	5050	6550	3530	5040	5060.39	6.50	-202	5306	5172	5106	4972	4906	5140	4940	172	1510	1000	3320	10	1	17218543	873	-3.78	0.40	12	0.00	-1341.00	12653.00	8950	20240709	-43.35	3285	20240417	54.34	8950	-43.35	20240709	3285	54.34	20240417	8950	-43.35	20240709	3285	54.34	20240417	1.16	N	014710	1000	172 억	1119052	N	N	0	N	N
18	20241127	160323	57	100.00	KOSPI	음식료품	N	N	N	N	N	5040	-80	5	-1.56	190173910	37141	106.35	5180	5240	5040	6650	3590	5120	5120.50	6.55	-11395	5273	5196	5123	5046	4973	5160	5010	172	1530	1000	3370	10	1	17218543	868	-3.76	0.40	12	0.22	-1341.00	12653.00	8950	20240709	-43.69	3285	20240417	53.42	8950	-43.69	20240709	3285	53.42	20240417	8950	-43.69	20240709	3285	53.42	20240417	1.20	N	014710	1000	172 억	1127003	N	N	1	N	N
19	20241127	150328	57	100.00	KOSPI	음식료품	N	N	N	N	N	5090	-30	5	-0.59	172905430	33718	96.55	5180	5240	5060	6650	3590	5120	5127.99	6.55	-11182	5273	5196	5123	5046	4973	5160	5010	172	1530	1000	3370	10	1	17218543	876	-3.80	0.40	12	0.20	-1341.00	12653.00	8950	20240709	-43.13	3285	20240417	54.95	8950	-43.13	20240709	3285	54.95	20240417	8950	-43.13	20240709	3285	54.95	20240417	1.20	N	014710	1000	172 억	1127003	N	N	1	N	N
20	20241127	140328	57	100.00	KOSPI	음식료품	N	N	N	N	N	5110	-10	5	-0.20	150573960	29317	83.95	5180	5240	5060	6650	3590	5120	5136.06	6.55	-8575	5273	5196	5123	5046	4973	5160	5010	172	1530	1000	3370	10	1	17218543	880	-3.81	0.40	12	0.17	-1341.00	12653.00	8950	20240709	-42.91	3285	20240417	55.56	8950	-42.91	20240709	3285	55.56	20240417	8950	-42.91	20240709	3285	55.56	20240417	1.20	N	014710	1000	172 억	1127003	N	N	1	N	N
21	20241127	130325	57	100.00	KOSPI	음식료품	N	N	N	N	N	5120	0	3	0.00	135288250	26318	75.36	5180	5240	5060	6650	3590	5120	5140.52	6.55	-7364	5273	5196	5123	5046	4973	5160	5010	172	1530	1000	3370	10	1	17218543	882	-3.82	0.40	12	0.15	-1341.00	12653.00	8950	20240709	-42.79	3285	20240417	55.86	8950	-42.79	20240709	3285	55.86	20240417	8950	-42.79	20240709	3285	55.86	20240417	1.20	N	014710	1000	172 억	1127003	N	N	1	N	N
22	20241127	120329	57	100.00	KOSPI	음식료품	N	N	N	N	N	5140	20	2	0.39	114878510	22324	63.93	5180	5240	5060	6650	3590	5120	5145.96	6.55	-5981	5273	5196	5123	5046	4973	5160	5010	172	1530	1000	3370	10	1	17218543	885	-3.83	0.41	12	0.13	-1341.00	12653.00	8950	20240709	-42.57	3285	20240417	56.47	8950	-42.57	20240709	3285	56.47	20240417	8950	-42.57	20240709	3285	56.47	20240417	1.20	N	014710	1000	172 억	1127003	N	N	1	N	N
23	20241127	110328	57	100.00	KOSPI	음식료품	N	N	N	N	N	5130	10	2	0.20	98860990	19198	54.97	5180	5240	5060	6650	3590	5120	5149.55	6.55	-4840	5273	5196	5123	5046	4973	5160	5010	172	1530	1000	3370	10	1	17218543	883	-3.83	0.41	12	0.11	-1341.00	12653.00	8950	20240709	-42.68	3285	20240417	56.16	8950	-42.68	20240709	3285	56.16	20240417	8950	-42.68	20240709	3285	56.16	20240417	1.20	N	014710	1000	172 억	1127003	N	N	1	N	N
24	20241127	100327	57	100.00	KOSPI	음식료품	N	N	N	N	N	5150	30	2	0.59	81912190	15880	45.47	5180	5240	5060	6650	3590	5120	5158.20	6.55	-3678	5273	5196	5123	5046	4973	5160	5010	172	1530	1000	3370	10	1	17218543	887	-3.84	0.41	12	0.09	-1341.00	12653.00	8950	20240709	-42.46	3285	20240417	56.77	8950	-42.46	20240709	3285	56.77	20240417	8950	-42.46	20240709	3285	56.77	20240417	1.20	N	014710	1000	172 억	1127003	N	N	1	N	N
25	20241127	090327	57	100.00	KOSPI	음식료품	N	N	N	N	N	5220	100	2	1.95	16895940	3254	9.32	5180	5220	5180	6650	3590	5120	5192.36	6.55	-1086	5273	5196	5123	5046	4973	5160	5010	172	1530	1000	3370	10	1	17218543	899	-3.89	0.41	12	0.02	-1341.00	12653.00	8950	20240709	-41.68	3285	20240417	58.90	8950	-41.68	20240709	3285	58.90	20240417	8950	-41.68	20240709	3285	58.90	20240417	1.20	N	014710	1000	172 억	1127003	N	N	1	N	N
26	20241126	160327	57	100.00	KOSPI	음식료품	N	N	N	N	N	5120	-80	5	-1.54	176463630	34601	71.41	5200	5200	5050	6760	3640	5200	5099.94	6.66	-18868	5320	5260	5140	5080	4960	5290	5110	172	1560	1000	3430	10	1	17218543	882	-3.82	0.40	12	0.20	-1341.00	12653.00	8950	20240709	-42.79	3285	20240417	55.86	8950	-42.79	20240709	3285	55.86	20240417	8950	-42.79	20240709	3285	55.86	20240417	1.20	N	014710	1000	172 억	1146190	N	N	1	N	N
27	20241126	150326	57	100.00	KOSPI	음식료품	N	N	N	N	N	5110	-90	5	-1.73	159732850	31328	64.66	5200	5200	5050	6760	3640	5200	5098.72	6.66	-16381	5320	5260	5140	5080	4960	5290	5110	172	1560	1000	3430	10	1	17218543	880	-3.81	0.40	12	0.18	-1341.00	12653.00	8950	20240709	-42.91	3285	20240417	55.56	8950	-42.91	20240709	3285	55.56	20240417	8950	-42.91	20240709	3285	55.56	20240417	1.20	N	014710	1000	172 억	1146190	N	N	0	N	N
28	20241126	140325	57	100.00	KOSPI	음식료품	N	N	N	N	N	5090	-110	5	-2.12	152951030	29997	61.91	5200	5200	5050	6760	3640	5200	5098.88	6.66	-16198	5320	5260	5140	5080	4960	5290	5110	172	1560	1000	3430	10	1	17218543	876	-3.80	0.40	12	0.17	-1341.00	12653.00	8950	20240709	-43.13	3285	20240417	54.95	8950	-43.13	20240709	3285	54.95	20240417	8950	-43.13	20240709	3285	54.95	20240417	1.20	N	014710	1000	172 억	1146190	N	N	0	N	N
29	20241126	130325	57	100.00	KOSPI	음식료품	N	N	N	N	N	5100	-100	5	-1.92	146126380	28656	59.14	5200	5200	5050	6760	3640	5200	5099.33	6.66	-15335	5320	5260	5140	5080	4960	5290	5110	172	1560	1000	3430	10	1	17218543	878	-3.80	0.40	12	0.17	-1341.00	12653.00	8950	20240709	-43.02	3285	20240417	55.25	8950	-43.02	20240709	3285	55.25	20240417	8950	-43.02	20240709	3285	55.25	20240417	1.20	N	014710	1000	172 억	1146190	N	N	0	N	N
30	20241126	120327	57	100.00	KOSPI	음식료품	N	N	N	N	N	5120	-80	5	-1.54	137791120	27017	55.76	5200	5200	5050	6760	3640	5200	5100.16	6.66	-14634	5320	5260	5140	5080	4960	5290	5110	172	1560	1000	3430	10	1	17218543	882	-3.82	0.40	12	0.16	-1341.00	12653.00	8950	20240709	-42.79	3285	20240417	55.86	8950	-42.79	20240709	3285	55.86	20240417	8950	-42.79	20240709	3285	55.86	20240417	1.20	N	014710	1000	172 억	1146190	N	N	0	N	N
31	20241126	110330	57	100.00	KOSPI	음식료품	N	N	N	N	N	5140	-60	5	-1.15	121096930	23751	49.02	5200	5200	5050	6760	3640	5200	5098.60	6.66	-13525	5320	5260	5140	5080	4960	5290	5110	172	1560	1000	3430	10	1	17218543	885	-3.83	0.41	12	0.14	-1341.00	12653.00	8950	20240709	-42.57	3285	20240417	56.47	8950	-42.57	20240709	3285	56.47	20240417	8950	-42.57	20240709	3285	56.47	20240417	1.20	N	014710	1000	172 억	1146190	N	N	0	N	N
32	20241126	100328	57	100.00	KOSPI	음식료품	N	N	N	N	N	5070	-130	5	-2.50	93245260	18286	37.74	5200	5200	5050	6760	3640	5200	5099.27	6.66	-12827	5320	5260	5140	5080	4960	5290	5110	172	1560	1000	3430	10	1	17218543	873	-3.78	0.40	12	0.11	-1341.00	12653.00	8950	20240709	-43.35	3285	20240417	54.34	8950	-43.35	20240709	3285	54.34	20240417	8950	-43.35	20240709	3285	54.34	20240417	1.20	N	014710	1000	172 억	1146190	N	N	0	N	N
33	20241126	090326	57	100.00	KOSPI	음식료품	N	N	N	N	N	5200	0	3	0.00	6504940	1254	2.59	5200	5200	5100	6760	3640	5200	5187.35	6.66	-429	5320	5260	5140	5080	4960	5290	5110	172	1560	1000	3430	10	1	17218543	895	-3.88	0.41	12	0.01	-1341.00	12653.00	8950	20240709	-41.90	3285	20240417	58.30	8950	-41.90	20240709	3285	58.30	20240417	8950	-41.90	20240709	3285	58.30	20240417	1.20	N	014710	1000	172 억	1146190	N	N	0	N	N
34	20241125	160320	57	100.00	KOSPI	음식료품	N	N	N	N	N	5200	190	2	3.79	247942160	48311	166.66	5020	5200	5020	6510	3510	5010	5132.21	6.59	15907	5236	5122	5066	4952	4896	5095	4925	172	1500	1000	3300	10	1	17218543	895	-3.88	0.41	12	0.28	-1341.00	12653.00	8950	20240709	-41.90	3285	20240417	58.30	8950	-41.90	20240709	3285	58.30	20240417	8950	-41.90	20240709	3285	58.30	20240417	1.22	N	014710	1000	172 억	1134466	N	N	0	N	N
35	20241125	150325	57	100.00	KOSPI	음식료품	N	N	N	N	N	5160	150	2	2.99	201903810	39449	136.09	5020	5170	5020	6510	3510	5010	5118.10	6.59	16367	5236	5122	5066	4952	4896	5095	4925	172	1500	1000	3300	10	1	17218543	888	-3.85	0.41	12	0.23	-1341.00	12653.00	8950	20240709	-42.35	3285	20240417	57.08	8950	-42.35	20240709	3285	57.08	20240417	8950	-42.35	20240709	3285	57.08	20240417	1.22	N	014710	1000	172 억	1134466	N	N	0	N	N
36	20241125	140324	57	100.00	KOSPI	음식료품	N	N	N	N	N	5150	140	2	2.79	169453060	33126	114.28	5020	5170	5020	6510	3510	5010	5115.41	6.59	16150	5236	5122	5066	4952	4896	5095	4925	172	1500	1000	3300	10	1	17218543	887	-3.84	0.41	12	0.19	-1341.00	12653.00	8950	20240709	-42.46	3285	20240417	56.77	8950	-42.46	20240709	3285	56.77	20240417	8950	-42.46	20240709	3285	56.77	20240417	1.22	N	014710	1000	172 억	1134466	N	N	0	N	N
37	20241125	130323	57	100.00	KOSPI	음식료품	N	N	N	N	N	5150	140	2	2.79	160549160	31393	108.30	5020	5170	5020	6510	3510	5010	5114.17	6.59	15523	5236	5122	5066	4952	4896	5095	4925	172	1500	1000	3300	10	1	17218543	887	-3.84	0.41	12	0.18	-1341.00	12653.00	8950	20240709	-42.46	3285	20240417	56.77	8950	-42.46	20240709	3285	56.77	20240417	8950	-42.46	20240709	3285	56.77	20240417	1.22	N	014710	1000	172 억	1134466	N	N	0	N	N
38	20241125	120325	57	100.00	KOSPI	음식료품	N	N	N	N	N	5170	160	2	3.19	146256990	28620	98.73	5020	5170	5020	6510	3510	5010	5110.31	6.59	13625	5236	5122	5066	4952	4896	5095	4925	172	1500	1000	3300	10	1	17218543	890	-3.86	0.41	12	0.17	-1341.00	12653.00	8950	20240709	-42.23	3285	20240417	57.38	8950	-42.23	20240709	3285	57.38	20240417	8950	-42.23	20240709	3285	57.38	20240417	1.22	N	014710	1000	172 억	1134466	N	N	0	N	N
39	20241125	110324	57	100.00	KOSPI	음식료품	N	N	N	N	N	5130	120	2	2.40	114871800	22522	77.70	5020	5140	5020	6510	3510	5010	5100.43	6.59	10376	5236	5122	5066	4952	4896	5095	4925	172	1500	1000	3300	10	1	17218543	883	-3.83	0.41	12	0.13	-1341.00	12653.00	8950	20240709	-42.68	3285	20240417	56.16	8950	-42.68	20240709	3285	56.16	20240417	8950	-42.68	20240709	3285	56.16	20240417	1.22	N	014710	1000	172 억	1134466	N	N	0	N	N
40	20241125	100320	57	100.00	KOSPI	음식료품	N	N	N	N	N	5130	120	2	2.40	87914160	17260	59.54	5020	5130	5020	6510	3510	5010	5093.52	6.59	6891	5236	5122	5066	4952	4896	5095	4925	172	1500	1000	3300	10	1	17218543	883	-3.83	0.41	12	0.10	-1341.00	12653.00	8950	20240709	-42.68	3285	20240417	56.16	8950	-42.68	20240709	3285	56.16	20240417	8950	-42.68	20240709	3285	56.16	20240417	1.22	N	014710	1000	172 억	1134466	N	N	0	N	N
41	20241125	090319	57	100.00	KOSPI	음식료품	N	N	N	N	N	5040	30	2	0.60	7455190	1480	5.11	5020	5040	5020	6510	3510	5010	5037.29	6.59	272	5236	5122	5066	4952	4896	5095	4925	172	1500	1000	3300	10	1	17218543	868	-3.76	0.40	12	0.01	-1341.00	12653.00	8950	20240709	-43.69	3285	20240417	53.42	8950	-43.69	20240709	3285	53.42	20240417	8950	-43.69	20240709	3285	53.42	20240417	1.22	N	014710	1000	172 억	1134466	N	N	0	N	N
42	20241122	160309	57	100.00	KOSPI	음식료품	N	N	N	N	N	5010	-60	5	-1.18	146624970	28882	58.60	5070	5180	5010	6590	3550	5070	5076.79	6.61	-4033	5370	5220	5140	4990	4910	5180	4950	172	1520	1000	3340	10	1	17218543	863	-3.74	0.40	12	0.17	-1341.00	12653.00	8950	20240709	-44.02	3285	20240417	52.51	8950	-44.02	20240709	3285	52.51	20240417	8950	-44.02	20240709	3285	52.51	20240417	1.24	N	014710	1000	172 억	1138699	N	N	0	N	N
43	20241122	150307	57	100.00	KOSPI	음식료품	N	N	N	N	N	5040	-30	5	-0.59	138532130	27268	55.33	5070	5180	5010	6590	3550	5070	5080.40	6.61	-3660	5370	5220	5140	4990	4910	5180	4950	172	1520	1000	3340	10	1	17218543	868	-3.76	0.40	12	0.16	-1341.00	12653.00	8950	20240709	-43.69	3285	20240417	53.42	8950	-43.69	20240709	3285	53.42	20240417	8950	-43.69	20240709	3285	53.42	20240417	1.24	N	014710	1000	172 억	1138699	N	N	0	N	N
44	20241122	140312	57	100.00	KOSPI	음식료품	N	N	N	N	N	5060	-10	5	-0.20	98350960	19284	39.13	5070	5180	5040	6590	3550	5070	5100.15	6.61	-2085	5370	5220	5140	4990	4910	5180	4950	172	1520	1000	3340	10	1	17218543	871	-3.77	0.40	12	0.11	-1341.00	12653.00	8950	20240709	-43.46	3285	20240417	54.03	8950	-43.46	20240709	3285	54.03	20240417	8950	-43.46	20240709	3285	54.03	20240417	1.24	N	014710	1000	172 억	1138699	N	N	0	N	N
45	20241122	130310	57	100.00	KOSPI	음식료품	N	N	N	N	N	5080	10	2	0.20	71874980	14054	28.52	5070	5180	5070	6590	3550	5070	5114.24	6.61	357	5370	5220	5140	4990	4910	5180	4950	172	1520	1000	3340	10	1	17218543	875	-3.79	0.40	12	0.08	-1341.00	12653.00	8950	20240709	-43.24	3285	20240417	54.64	8950	-43.24	20240709	3285	54.64	20240417	8950	-43.24	20240709	3285	54.64	20240417	1.24	N	014710	1000	172 억	1138699	N	N	0	N	N
46	20241122	120311	57	100.00	KOSPI	음식료품	N	N	N	N	N	5120	50	2	0.99	63275350	12365	25.09	5070	5180	5070	6590	3550	5070	5117.34	6.61	1215	5370	5220	5140	4990	4910	5180	4950	172	1520	1000	3340	10	1	17218543	882	-3.82	0.40	12	0.07	-1341.00	12653.00	8950	20240709	-42.79	3285	20240417	55.86	8950	-42.79	20240709	3285	55.86	20240417	8950	-42.79	20240709	3285	55.86	20240417	1.24	N	014710	1000	172 억	1138699	N	N	0	N	N
47	20241122	110309	57	100.00	KOSPI	음식료품	N	N	N	N	N	5130	60	2	1.18	53882160	10525	21.36	5070	5180	5070	6590	3550	5070	5119.50	6.61	2051	5370	5220	5140	4990	4910	5180	4950	172	1520	1000	3340	10	1	17218543	883	-3.83	0.41	12	0.06	-1341.00	12653.00	8950	20240709	-42.68	3285	20240417	56.16	8950	-42.68	20240709	3285	56.16	20240417	8950	-42.68	20240709	3285	56.16	20240417	1.24	N	014710	1000	172 억	1138699	N	N	0	N	N
48	20241122	100314	57	100.00	KOSPI	음식료품	N	N	N	N	N	5120	50	2	0.99	45734650	8930	18.12	5070	5180	5070	6590	3550	5070	5121.53	6.61	2370	5370	5220	5140	4990	4910	5180	4950	172	1520	1000	3340	10	1	17218543	882	-3.82	0.40	12	0.05	-1341.00	12653.00	8950	20240709	-42.79	3285	20240417	55.86	8950	-42.79	20240709	3285	55.86	20240417	8950	-42.79	20240709	3285	55.86	20240417	1.24	N	014710	1000	172 억	1138699	N	N	0	N	N
49	20241122	090311	57	100.00	KOSPI	음식료품	N	N	N	N	N	5100	30	2	0.59	3646170	719	1.46	5070	5100	5070	6590	3550	5070	5071.19	6.61	104	5370	5220	5140	4990	4910	5180	4950	172	1520	1000	3340	10	1	17218543	878	-3.80	0.40	12	0.00	-1341.00	12653.00	8950	20240709	-43.02	3285	20240417	55.25	8950	-43.02	20240709	3285	55.25	20240417	8950	-43.02	20240709	3285	55.25	20240417	1.24	N	014710	1000	172 억	1138699	N	N	0	N	N
50	20241121	160309	57	100.00	KOSPI	음식료품	N	N	N	N	N	5070	-160	5	-3.06	248891850	48447	52.63	5240	5290	5060	6790	3670	5230	5137.70	6.65	-5676	5416	5322	5186	5092	4956	5370	5140	172	1560	1000	3450	10	1	17218543	873	-3.78	0.40	12	0.28	-1341.00	12653.00	8950	20240709	-43.35	3285	20240417	54.34	8950	-43.35	20240709	3285	54.34	20240417	8950	-43.35	20240709	3285	54.34	20240417	1.21	N	014710	1000	172 억	1144627	N	N	1	N	N
51	20241121	150315	57	100.00	KOSPI	음식료품	N	N	N	N	N	5140	-90	5	-1.72	231645670	45058	48.95	5240	5290	5060	6790	3670	5230	5141.06	6.65	-5230	5416	5322	5186	5092	4956	5370	5140	172	1560	1000	3450	10	1	17218543	885	-3.83	0.41	12	0.26	-1341.00	12653.00	8950	20240709	-42.57	3285	20240417	56.47	8950	-42.57	20240709	3285	56.47	20240417	8950	-42.57	20240709	3285	56.47	20240417	1.21	N	014710	1000	172 억	1144627	N	N	1	N	N
52	20241121	140314	57	100.00	KOSPI	음식료품	N	N	N	N	N	5170	-60	5	-1.15	192813350	37520	40.76	5240	5290	5060	6790	3670	5230	5138.95	6.65	-2408	5416	5322	5186	5092	4956	5370	5140	172	1560	1000	3450	10	1	17218543	890	-3.86	0.41	12	0.22	-1341.00	12653.00	8950	20240709	-42.23	3285	20240417	57.38	8950	-42.23	20240709	3285	57.38	20240417	8950	-42.23	20240709	3285	57.38	20240417	1.21	N	014710	1000	172 억	1144627	N	N	1	N	N
53	20241121	130313	57	100.00	KOSPI	음식료품	N	N	N	N	N	5160	-70	5	-1.34	185800780	36161	39.28	5240	5290	5060	6790	3670	5230	5138.15	6.65	-2017	5416	5322	5186	5092	4956	5370	5140	172	1560	1000	3450	10	1	17218543	888	-3.85	0.41	12	0.21	-1341.00	12653.00	8950	20240709	-42.35	3285	20240417	57.08	8950	-42.35	20240709	3285	57.08	20240417	8950	-42.35	20240709	3285	57.08	20240417	1.21	N	014710	1000	172 억	1144627	N	N	1	N	N
54	20241121	120312	57	100.00	KOSPI	음식료품	N	N	N	N	N	5130	-100	5	-1.91	175037400	34073	37.01	5240	5290	5060	6790	3670	5230	5137.13	6.65	-980	5416	5322	5186	5092	4956	5370	5140	172	1560	1000	3450	10	1	17218543	883	-3.83	0.41	12	0.20	-1341.00	12653.00	8950	20240709	-42.68	3285	20240417	56.16	8950	-42.68	20240709	3285	56.16	20240417	8950	-42.68	20240709	3285	56.16	20240417	1.21	N	014710	1000	172 억	1144627	N	N	1	N	N
55	20241121	110312	57	100.00	KOSPI	음식료품	N	N	N	N	N	5150	-80	5	-1.53	142579790	27788	30.19	5240	5290	5060	6790	3670	5230	5130.98	6.65	2951	5416	5322	5186	5092	4956	5370	5140	172	1560	1000	3450	10	1	17218543	887	-3.84	0.41	12	0.16	-1341.00	12653.00	8950	20240709	-42.46	3285	20240417	56.77	8950	-42.46	20240709	3285	56.77	20240417	8950	-42.46	20240709	3285	56.77	20240417	1.21	N	014710	1000	172 억	1144627	N	N	1	N	N
56	20241121	100313	57	100.00	KOSPI	음식료품	N	N	N	N	N	5160	-70	5	-1.34	90742990	17655	19.18	5240	5290	5060	6790	3670	5230	5139.79	6.65	1878	5416	5322	5186	5092	4956	5370	5140	172	1560	1000	3450	10	1	17218543	888	-3.85	0.41	12	0.10	-1341.00	12653.00	8950	20240709	-42.35	3285	20240417	57.08	8950	-42.35	20240709	3285	57.08	20240417	8950	-42.35	20240709	3285	57.08	20240417	1.21	N	014710	1000	172 억	1144627	N	N	1	N	N
57	20241121	090311	57	100.00	KOSPI	음식료품	N	N	N	N	N	5240	10	2	0.19	5853690	1114	1.21	5240	5290	5240	6790	3670	5230	5254.66	6.65	280	5416	5322	5186	5092	4956	5370	5140	172	1560	1000	3450	10	1	17218543	902	-3.91	0.41	12	0.01	-1341.00	12653.00	8950	20240709	-41.45	3285	20240417	59.51	8950	-41.45	20240709	3285	59.51	20240417	8950	-41.45	20240709	3285	59.51	20240417	1.21	N	014710	1000	172 억	1144627	N	N	1	N	N
58	20241120	160310	57	100.00	KOSPI	음식료품	N	N	N	N	N	5230	190	2	3.77	475360500	91528	205.54	5050	5280	5050	6550	3530	5040	5193.57	6.68	4625	5180	5110	5050	4980	4920	5080	4950	172	1510	1000	3320	10	1	17218543	901	-3.90	0.41	12	0.53	-1341.00	12653.00	8950	20240709	-41.56	3285	20240417	59.21	8950	-41.56	20240709	3285	59.21	20240417	8950	-41.56	20240709	3285	59.21	20240417	1.23	N	014710	1000	172 억	1149522	N	N	1	N	N
59	20241120	150315	57	100.00	KOSPI	음식료품	N	N	N	N	N	5240	200	2	3.97	467429250	90012	202.13	5050	5280	5050	6550	3530	5040	5192.97	6.68	4493	5180	5110	5050	4980	4920	5080	4950	172	1510	1000	3320	10	1	17218543	902	-3.91	0.41	12	0.52	-1341.00	12653.00	8950	20240709	-41.45	3285	20240417	59.51	8950	-41.45	20240709	3285	59.51	20240417	8950	-41.45	20240709	3285	59.51	20240417	1.23	N	014710	1000	172 억	1149522	N	N	0	N	N
60	20241120	140315	57	100.00	KOSPI	음식료품	N	N	N	N	N	5280	240	2	4.76	349465050	67379	151.31	5050	5280	5050	6550	3530	5040	5186.56	6.68	-1126	5180	5110	5050	4980	4920	5080	4950	172	1510	1000	3320	10	1	17218543	909	-3.94	0.42	12	0.39	-1341.00	12653.00	8950	20240709	-41.01	3285	20240417	60.73	8950	-41.01	20240709	3285	60.73	20240417	8950	-41.01	20240709	3285	60.73	20240417	1.23	N	014710	1000	172 억	1149522	N	N	0	N	N
61	20241120	130316	57	100.00	KOSPI	음식료품	N	N	N	N	N	5210	170	2	3.37	272553040	52740	118.43	5050	5260	5050	6550	3530	5040	5167.86	6.68	3094	5180	5110	5050	4980	4920	5080	4950	172	1510	1000	3320	10	1	17218543	897	-3.89	0.41	12	0.31	-1341.00	12653.00	8950	20240709	-41.79	3285	20240417	58.60	8950	-41.79	20240709	3285	58.60	20240417	8950	-41.79	20240709	3285	58.60	20240417	1.23	N	014710	1000	172 억	1149522	N	N	0	N	N
62	20241120	120317	57	100.00	KOSPI	음식료품	N	N	N	N	N	5210	170	2	3.37	218369810	42365	95.14	5050	5240	5050	6550	3530	5040	5154.49	6.68	4151	5180	5110	5050	4980	4920	5080	4950	172	1510	1000	3320	10	1	17218543	897	-3.89	0.41	12	0.25	-1341.00	12653.00	8950	20240709	-41.79	3285	20240417	58.60	8950	-41.79	20240709	3285	58.60	20240417	8950	-41.79	20240709	3285	58.60	20240417	1.23	N	014710	1000	172 억	1149522	N	N	0	N	N
63	20241120	110315	57	100.00	KOSPI	음식료품	N	N	N	N	N	5180	140	2	2.78	170477450	33091	74.31	5050	5240	5050	6550	3530	5040	5151.78	6.68	5893	5180	5110	5050	4980	4920	5080	4950	172	1510	1000	3320	10	1	17218543	892	-3.86	0.41	12	0.19	-1341.00	12653.00	8950	20240709	-42.12	3285	20240417	57.69	8950	-42.12	20240709	3285	57.69	20240417	8950	-42.12	20240709	3285	57.69	20240417	1.23	N	014710	1000	172 억	1149522	N	N	0	N	N
64	20241120	100314	57	100.00	KOSPI	음식료품	N	N	N	N	N	5140	100	2	1.98	93777870	18265	41.02	5050	5190	5050	6550	3530	5040	5134.29	6.68	2311	5180	5110	5050	4980	4920	5080	4950	172	1510	1000	3320	10	1	17218543	885	-3.83	0.41	12	0.11	-1341.00	12653.00	8950	20240709	-42.57	3285	20240417	56.47	8950	-42.57	20240709	3285	56.47	20240417	8950	-42.57	20240709	3285	56.47	20240417	1.23	N	014710	1000	172 억	1149522	N	N	0	N	N
65	20241120	090314	57	100.00	KOSPI	음식료품	N	N	N	N	N	5060	20	2	0.40	1358060	268	0.60	5050	5070	5050	6550	3530	5040	5067.39	6.68	-184	5180	5110	5050	4980	4920	5080	4950	172	1510	1000	3320	10	1	17218543	871	-3.77	0.40	12	0.00	-1341.00	12653.00	8950	20240709	-43.46	3285	20240417	54.03	8950	-43.46	20240709	3285	54.03	20240417	8950	-43.46	20240709	3285	54.03	20240417	1.23	N	014710	1000	172 억	1149522	N	N	0	N	N
66	20241119	160302	57	100.00	KOSPI	음식료품	N	N	N	N	N	5040	-20	5	-0.40	225500130	44501	97.97	5060	5120	4990	6570	3550	5060	5067.31	6.76	-9494	5266	5162	5066	4962	4866	5215	5015	172	1510	1000	3330	10	1	17218543	868	-3.76	0.40	12	0.26	-1341.00	12653.00	8950	20240709	-43.69	3285	20240417	53.42	8950	-43.69	20240709	3285	53.42	20240417	8950	-43.69	20240709	3285	53.42	20240417	1.26	N	014710	1000	172 억	1163550	N	N	0	N	N
67	20241119	150305	57	100.00	KOSPI	음식료품	N	N	N	N	N	5080	20	2	0.40	208922160	41227	90.76	5060	5120	4990	6570	3550	5060	5067.61	6.76	-9646	5266	5162	5066	4962	4866	5215	5015	172	1510	1000	3330	10	1	17218543	875	-3.79	0.40	12	0.24	-1341.00	12653.00	8950	20240709	-43.24	3285	20240417	54.64	8950	-43.24	20240709	3285	54.64	20240417	8950	-43.24	20240709	3285	54.64	20240417	1.26	N	014710	1000	172 억	1163550	N	N	0	N	N
68	20241119	140304	57	100.00	KOSPI	음식료품	N	N	N	N	N	5070	10	2	0.20	146055860	28845	63.50	5060	5120	4990	6570	3550	5060	5063.47	6.76	-7412	5266	5162	5066	4962	4866	5215	5015	172	1510	1000	3330	10	1	17218543	873	-3.78	0.40	12	0.17	-1341.00	12653.00	8950	20240709	-43.35	3285	20240417	54.34	8950	-43.35	20240709	3285	54.34	20240417	8950	-43.35	20240709	3285	54.34	20240417	1.26	N	014710	1000	172 억	1163550	N	N	0	N	N
69	20241119	130305	57	100.00	KOSPI	음식료품	N	N	N	N	N	5100	40	2	0.79	122935240	24284	53.46	5060	5120	4990	6570	3550	5060	5062.40	6.76	-5447	5266	5162	5066	4962	4866	5215	5015	172	1510	1000	3330	10	1	17218543	878	-3.80	0.40	12	0.14	-1341.00	12653.00	8950	20240709	-43.02	3285	20240417	55.25	8950	-43.02	20240709	3285	55.25	20240417	8950	-43.02	20240709	3285	55.25	20240417	1.26	N	014710	1000	172 억	1163550	N	N	0	N	N
70	20241119	120302	57	100.00	KOSPI	음식료품	N	N	N	N	N	5080	20	2	0.40	87694670	17352	38.20	5060	5110	4990	6570	3550	5060	5053.87	6.76	-2671	5266	5162	5066	4962	4866	5215	5015	172	1510	1000	3330	10	1	17218543	875	-3.79	0.40	12	0.10	-1341.00	12653.00	8950	20240709	-43.24	3285	20240417	54.64	8950	-43.24	20240709	3285	54.64	20240417	8950	-43.24	20240709	3285	54.64	20240417	1.26	N	014710	1000	172 억	1163550	N	N	0	N	N
71	20241119	110305	57	100.00	KOSPI	음식료품	N	N	N	N	N	5090	30	2	0.59	65910260	13052	28.73	5060	5110	4990	6570	3550	5060	5049.82	6.76	-788	5266	5162	5066	4962	4866	5215	5015	172	1510	1000	3330	10	1	17218543	876	-3.80	0.40	12	0.08	-1341.00	12653.00	8950	20240709	-43.13	3285	20240417	54.95	8950	-43.13	20240709	3285	54.95	20240417	8950	-43.13	20240709	3285	54.95	20240417	1.26	N	014710	1000	172 억	1163550	N	N	0	N	N
72	20241119	100311	57	100.00	KOSPI	음식료품	N	N	N	N	N	5080	20	2	0.40	49087050	9748	21.46	5060	5100	4990	6570	3550	5060	5035.60	6.76	-347	5266	5162	5066	4962	4866	5215	5015	172	1510	1000	3330	10	1	17218543	875	-3.79	0.40	12	0.06	-1341.00	12653.00	8950	20240709	-43.24	3285	20240417	54.64	8950	-43.24	20240709	3285	54.64	20240417	8950	-43.24	20240709	3285	54.64	20240417	1.26	N	014710	1000	172 억	1163550	N	N	0	N	N
73	20241119	090310	57	100.00	KOSPI	음식료품	N	N	N	N	N	5070	10	2	0.20	11655700	2303	5.07	5060	5080	5060	6570	3550	5060	5061.09	6.76	-286	5266	5162	5066	4962	4866	5215	5015	172	1510	1000	3330	10	1	17218543	873	-3.78	0.40	12	0.01	-1341.00	12653.00	8950	20240709	-43.35	3285	20240417	54.34	8950	-43.35	20240709	3285	54.34	20240417	8950	-43.35	20240709	3285	54.34	20240417	1.26	N	014710	1000	172 억	1163550	N	N	0	N	N
74	20241118	160302	57	100.00	KOSPI	음식료품	N	N	N	N	N	5060	0	3	0.00	227185570	44523	63.99	5000	5170	4970	6570	3550	5060	5102.97	6.80	784	5280	5170	5050	4940	4820	5175	4945	172	1510	1000	3330	10	1	17218543	871	-3.77	0.40	12	0.26	-1341.00	12653.00	8950	20240709	-43.46	3285	20240417	54.03	8950	-43.46	20240709	3285	54.03	20240417	8950	-43.46	20240709	3285	54.03	20240417	1.28	N	014710	1000	172 억	1170740	N	N	0	N	N
75	20241118	150304	57	100.00	KOSPI	음식료품	N	N	N	N	N	5080	20	2	0.40	214515650	42022	60.40	5000	5170	4970	6570	3550	5060	5104.86	6.80	1521	5280	5170	5050	4940	4820	5175	4945	172	1510	1000	3330	10	1	17218543	875	-3.79	0.40	12	0.24	-1341.00	12653.00	8950	20240709	-43.24	3285	20240417	54.64	8950	-43.24	20240709	3285	54.64	20240417	8950	-43.24	20240709	3285	54.64	20240417	1.28	N	014710	1000	172 억	1170740	N	N	0	N	N
76	20241118	140304	57	100.00	KOSPI	음식료품	N	N	N	N	N	5140	80	2	1.58	167865130	32831	47.19	5000	5170	4970	6570	3550	5060	5113.04	6.80	654	5280	5170	5050	4940	4820	5175	4945	172	1510	1000	3330	10	1	17218543	885	-3.83	0.41	12	0.19	-1341.00	12653.00	8950	20240709	-42.57	3285	20240417	56.47	8950	-42.57	20240709	3285	56.47	20240417	8950	-42.57	20240709	3285	56.47	20240417	1.28	N	014710	1000	172 억	1170740	N	N	0	N	N
77	20241118	130303	57	100.00	KOSPI	음식료품	N	N	N	N	N	5130	70	2	1.38	145317290	28429	40.86	5000	5170	4970	6570	3550	5060	5111.62	6.80	810	5280	5170	5050	4940	4820	5175	4945	172	1510	1000	3330	10	1	17218543	883	-3.83	0.41	12	0.17	-1341.00	12653.00	8950	20240709	-42.68	3285	20240417	56.16	8950	-42.68	20240709	3285	56.16	20240417	8950	-42.68	20240709	3285	56.16	20240417	1.28	N	014710	1000	172 억	1170740	N	N	0	N	N
78	20241118	120305	57	100.00	KOSPI	음식료품	N	N	N	N	N	5120	60	2	1.19	117449410	22973	33.02	5000	5170	4970	6570	3550	5060	5112.54	6.80	2076	5280	5170	5050	4940	4820	5175	4945	172	1510	1000	3330	10	1	17218543	882	-3.82	0.40	12	0.13	-1341.00	12653.00	8950	20240709	-42.79	3285	20240417	55.86	8950	-42.79	20240709	3285	55.86	20240417	8950	-42.79	20240709	3285	55.86	20240417	1.28	N	014710	1000	172 억	1170740	N	N	0	N	N
79	20241118	110304	57	100.00	KOSPI	음식료품	N	N	N	N	N	5150	90	2	1.78	92864050	18189	26.14	5000	5170	4970	6570	3550	5060	5105.56	6.80	3753	5280	5170	5050	4940	4820	5175	4945	172	1510	1000	3330	10	1	17218543	887	-3.84	0.41	12	0.11	-1341.00	12653.00	8950	20240709	-42.46	3285	20240417	56.77	8950	-42.46	20240709	3285	56.77	20240417	8950	-42.46	20240709	3285	56.77	20240417	1.28	N	014710	1000	172 억	1170740	N	N	0	N	N
80	20241118	100305	57	100.00	KOSPI	음식료품	N	N	N	N	N	5130	70	2	1.38	54182390	10674	15.34	5000	5170	4970	6570	3550	5060	5076.14	6.80	254	5280	5170	5050	4940	4820	5175	4945	172	1510	1000	3330	10	1	17218543	883	-3.83	0.41	12	0.06	-1341.00	12653.00	8950	20240709	-42.68	3285	20240417	56.16	8950	-42.68	20240709	3285	56.16	20240417	8950	-42.68	20240709	3285	56.16	20240417	1.28	N	014710	1000	172 억	1170740	N	N	0	N	N
81	20241118	090302	57	100.00	KOSPI	음식료품	N	N	N	N	N	5020	-40	5	-0.79	3480855	696	1.00	5000	5020	4970	6570	3550	5060	4999.49	6.80	-117	5280	5170	5050	4940	4820	5175	4945	172	1510	1000	3330	10	1	17218543	864	-3.74	0.40	12	0.00	-1341.00	12653.00	8950	20240709	-43.91	3285	20240417	52.82	8950	-43.91	20240709	3285	52.82	20240417	8950	-43.91	20240709	3285	52.82	20240417	1.28	N	014710	1000	172 억	1170740	N	N	0	N	N
82	20241115	160310	57	100.00	KOSPI	음식료품	N	N	N	N	N	5060	-50	5	-0.98	344108200	69060	120.59	5060	5160	4930	6640	3580	5110	4982.74	6.67	22914	5290	5200	5110	5020	4930	5245	5065	172	1530	1000	3370	10	1	17218543	871	-3.77	0.40	12	0.40	-1341.00	12653.00	8950	20240709	-43.46	3285	20240417	54.03	8950	-43.46	20240709	3285	54.03	20240417	8950	-43.46	20240709	3285	54.03	20240417	1.35	N	014710	1000	172 억	1148873	N	N	0	N	N
83	20241115	150317	57	100.00	KOSPI	음식료품	N	N	N	N	N	5080	-30	5	-0.59	298834230	60072	104.89	5060	5160	4930	6640	3580	5110	4974.60	6.67	18803	5290	5200	5110	5020	4930	5245	5065	172	1530	1000	3370	10	1	17218543	875	-3.79	0.40	12	0.35	-1341.00	12653.00	8950	20240709	-43.24	3285	20240417	54.64	8950	-43.24	20240709	3285	54.64	20240417	8950	-43.24	20240709	3285	54.64	20240417	1.35	N	014710	1000	172 억	1148873	N	N	0	N	N
84	20241115	140315	57	100.00	KOSPI	음식료품	N	N	N	N	N	5070	-40	5	-0.78	279035600	56147	98.04	5060	5160	4930	6640	3580	5110	4969.73	6.67	18366	5290	5200	5110	5020	4930	5245	5065	172	1530	1000	3370	10	1	17218543	873	-3.78	0.40	12	0.33	-1341.00	12653.00	8950	20240709	-43.35	3285	20240417	54.34	8950	-43.35	20240709	3285	54.34	20240417	8950	-43.35	20240709	3285	54.34	20240417	1.35	N	014710	1000	172 억	1148873	N	N	0	N	N
85	20241115	130314	57	100.00	KOSPI	음식료품	N	N	N	N	N	5070	-40	5	-0.78	271427400	54642	95.41	5060	5160	4930	6640	3580	5110	4967.38	6.67	19589	5290	5200	5110	5020	4930	5245	5065	172	1530	1000	3370	10	1	17218543	873	-3.78	0.40	12	0.32	-1341.00	12653.00	8950	20240709	-43.35	3285	20240417	54.34	8950	-43.35	20240709	3285	54.34	20240417	8950	-43.35	20240709	3285	54.34	20240417	1.35	N	014710	1000	172 억	1148873	N	N	0	N	N
86	20241115	120314	57	100.00	KOSPI	음식료품	N	N	N	N	N	4955	-155	5	-3.03	244869790	49330	86.14	5060	5160	4930	6640	3580	5110	4963.91	6.67	16876	5290	5200	5110	5020	4930	5245	5065	172	1530	1000	3370	5	1	17218543	853	-3.70	0.39	12	0.29	-1341.00	12653.00	8950	20240709	-44.64	3285	20240417	50.84	8950	-44.64	20240709	3285	50.84	20240417	8950	-44.64	20240709	3285	50.84	20240417	1.35	N	014710	1000	172 억	1148873	N	N	0	N	N
87	20241115	110309	57	100.00	KOSPI	음식료품	N	N	N	N	N	4990	-120	5	-2.35	227823175	45885	80.12	5060	5160	4930	6640	3580	5110	4965.09	6.67	17095	5290	5200	5110	5020	4930	5245	5065	172	1530	1000	3370	5	1	17218543	859	-3.72	0.39	12	0.27	-1341.00	12653.00	8950	20240709	-44.25	3285	20240417	51.90	8950	-44.25	20240709	3285	51.90	20240417	8950	-44.25	20240709	3285	51.90	20240417	1.35	N	014710	1000	172 억	1148873	N	N	0	N	N
88	20241115	100310	57	100.00	KOSPI	음식료품	N	N	N	N	N	4995	-115	5	-2.25	130797740	26302	45.93	5060	5160	4950	6640	3580	5110	4972.92	6.67	13472	5290	5200	5110	5020	4930	5245	5065	172	1530	1000	3370	5	1	17218543	860	-3.72	0.39	12	0.15	-1341.00	12653.00	8950	20240709	-44.19	3285	20240417	52.05	8950	-44.19	20240709	3285	52.05	20240417	8950	-44.19	20240709	3285	52.05	20240417	1.35	N	014710	1000	172 억	1148873	N	N	0	N	N
89	20241115	090332	57	100.00	KOSPI	음식료품	N	N	N	N	N	5030	-80	5	-1.57	6493730	1284	2.24	5060	5160	5030	6640	3580	5110	5057.42	6.67	-439	5290	5200	5110	5020	4930	5245	5065	172	1530	1000	3370	10	1	17218543	866	-3.75	0.40	12	0.01	-1341.00	12653.00	8950	20240709	-43.80	3285	20240417	53.12	8950	-43.80	20240709	3285	53.12	20240417	8950	-43.80	20240709	3285	53.12	20240417	1.35	N	014710	1000	172 억	1148873	N	N	0	N	N
90	20241114	160306	57	100.00	KOSPI	음식료품	N	N	N	N	N	5090	0	3	0.00	251004300	49397	56.65	5040	5200	5020	6610	3570	5090	5081.37	6.62	7083	5270	5180	5120	5030	4970	5150	5000	172	1520	1000	3350	10	1	17218543	876	-3.80	0.40	12	0.29	-1341.00	12653.00	8950	20240709	-43.13	3285	20240417	54.95	8950	-43.13	20240709	3285	54.95	20240417	8950	-43.13	20240709	3285	54.95	20240417	1.34	N	014710	1000	172 억	1140584	N	N	0	N	N
91	20241114	150308	57	100.00	KOSPI	음식료품	N	N	N	N	N	5040	-50	5	-0.98	174157100	34169	39.19	5040	5200	5040	6610	3570	5090	5096.93	6.62	3290	5270	5180	5120	5030	4970	5150	5000	172	1520	1000	3350	10	1	17218543	868	-3.76	0.40	12	0.20	-1341.00	12653.00	8950	20240709	-43.69	3285	20240417	53.42	8950	-43.69	20240709	3285	53.42	20240417	8950	-43.69	20240709	3285	53.42	20240417	1.34	N	014710	1000	172 억	1140584	N	N	0	N	N
92	20241114	140305	57	100.00	KOSPI	음식료품	N	N	N	N	N	5110	20	2	0.39	129487070	25345	29.07	5040	5200	5040	6610	3570	5090	5108.98	6.62	4326	5270	5180	5120	5030	4970	5150	5000	172	1520	1000	3350	10	1	17218543	880	-3.81	0.40	12	0.15	-1341.00	12653.00	8950	20240709	-42.91	3285	20240417	55.56	8950	-42.91	20240709	3285	55.56	20240417	8950	-42.91	20240709	3285	55.56	20240417	1.34	N	014710	1000	172 억	1140584	N	N	0	N	N
93	20241114	130306	57	100.00	KOSPI	음식료품	N	N	N	N	N	5120	30	2	0.59	120334530	23548	27.01	5040	5200	5040	6610	3570	5090	5110.18	6.62	5576	5270	5180	5120	5030	4970	5150	5000	172	1520	1000	3350	10	1	17218543	882	-3.82	0.40	12	0.14	-1341.00	12653.00	8950	20240709	-42.79	3285	20240417	55.86	8950	-42.79	20240709	3285	55.86	20240417	8950	-42.79	20240709	3285	55.86	20240417	1.34	N	014710	1000	172 억	1140584	N	N	0	N	N
94	20241114	120305	57	100.00	KOSPI	음식료품	N	N	N	N	N	5080	-10	5	-0.20	87898680	17207	19.74	5040	5200	5040	6610	3570	5090	5108.31	6.62	2280	5270	5180	5120	5030	4970	5150	5000	172	1520	1000	3350	10	1	17218543	875	-3.79	0.40	12	0.10	-1341.00	12653.00	8950	20240709	-43.24	3285	20240417	54.64	8950	-43.24	20240709	3285	54.64	20240417	8950	-43.24	20240709	3285	54.64	20240417	1.34	N	014710	1000	172 억	1140584	N	N	0	N	N
95	20241114	110308	57	100.00	KOSPI	음식료품	N	N	N	N	N	5170	80	2	1.57	47416080	9255	10.61	5040	5200	5040	6610	3570	5090	5123.29	6.62	864	5270	5180	5120	5030	4970	5150	5000	172	1520	1000	3350	10	1	17218543	890	-3.86	0.41	12	0.05	-1341.00	12653.00	8950	20240709	-42.23	3285	20240417	57.38	8950	-42.23	20240709	3285	57.38	20240417	8950	-42.23	20240709	3285	57.38	20240417	1.34	N	014710	1000	172 억	1140584	N	N	0	N	N
96	20241114	100316	57	100.00	KOSPI	음식료품	N	N	N	N	N	5160	70	2	1.38	18173580	3590	4.12	5040	5170	5040	6610	3570	5090	5062.28	6.62	619	5270	5180	5120	5030	4970	5150	5000	172	1520	1000	3350	10	1	17218543	888	-3.85	0.41	12	0.02	-1341.00	12653.00	8950	20240709	-42.35	3285	20240417	57.08	8950	-42.35	20240709	3285	57.08	20240417	8950	-42.35	20240709	3285	57.08	20240417	1.34	N	014710	1000	172 억	1140584	N	N	0	N	N
97	20241114	090303	57	100.00	KOSPI	음식료품	N	N	N	N	N	5090	0	3	0.00	0	0	0.00	0	0	0	6610	3570	5090	0.00	6.62	0	5270	5180	5120	5030	4970	5150	5000	172	1520	1000	3350	10	1	17218543	876	-3.80	0.40	12	0.00	-1341.00	12653.00	8950	20240709	-43.13	3285	20240417	54.95	8950	-43.13	20240709	3285	54.95	20240417	8950	-43.13	20240709	3285	54.95	20240417	1.34	N	014710	1000	172 억	1140584	N	N	0	N	N
98	20241112	160259	57	100.00	KOSPI	음식료품	N	N	N	N	N	5230	-210	5	-3.86	572525980	108046	129.83	5420	5440	5160	7070	3810	5440	5299.01	6.32	31279	5580	5510	5410	5340	5240	5460	5290	172	1630	1000	3590	10	1	17218543	901	-3.90	0.41	12	0.63	-1341.00	12653.00	8950	20240709	-41.56	3285	20240417	59.21	8950	-41.56	20240709	3285	59.21	20240417	8950	-41.56	20240709	3285	59.21	20240417	1.43	N	014710	1000	172 억	1088292	N	N	0	N	N
99	20241112	150301	57	100.00	KOSPI	음식료품	N	N	N	N	N	5230	-210	5	-3.86	533751650	100626	120.92	5420	5440	5160	7070	3810	5440	5304.31	6.32	28315	5580	5510	5410	5340	5240	5460	5290	172	1630	1000	3590	10	1	17218543	901	-3.90	0.41	12	0.58	-1341.00	12653.00	8950	20240709	-41.56	3285	20240417	59.21	8950	-41.56	20240709	3285	59.21	20240417	8950	-41.56	20240709	3285	59.21	20240417	1.43	N	014710	1000	172 억	1088292	N	N	0	N	N
100	20241112	140303	57	100.00	KOSPI	음식료품	N	N	N	N	N	5250	-190	5	-3.49	442969050	83182	99.96	5420	5440	5230	7070	3810	5440	5325.30	6.32	22112	5580	5510	5410	5340	5240	5460	5290	172	1630	1000	3590	10	1	17218543	904	-3.91	0.41	12	0.48	-1341.00	12653.00	8950	20240709	-41.34	3285	20240417	59.82	8950	-41.34	20240709	3285	59.82	20240417	8950	-41.34	20240709	3285	59.82	20240417	1.43	N	014710	1000	172 억	1088292	N	N	0	N	N
101	20241112	130300	57	100.00	KOSPI	음식료품	N	N	N	N	N	5280	-160	5	-2.94	405208020	76005	91.33	5420	5440	5260	7070	3810	5440	5331.33	6.32	22092	5580	5510	5410	5340	5240	5460	5290	172	1630	1000	3590	10	1	17218543	909	-3.94	0.42	12	0.44	-1341.00	12653.00	8950	20240709	-41.01	3285	20240417	60.73	8950	-41.01	20240709	3285	60.73	20240417	8950	-41.01	20240709	3285	60.73	20240417	1.43	N	014710	1000	172 억	1088292	N	N	0	N	N
102	20241112	120302	57	100.00	KOSPI	음식료품	N	N	N	N	N	5330	-110	5	-2.02	364040940	68231	81.99	5420	5440	5260	7070	3810	5440	5335.42	6.32	18729	5580	5510	5410	5340	5240	5460	5290	172	1630	1000	3590	10	1	17218543	918	-3.97	0.42	12	0.40	-1341.00	12653.00	8950	20240709	-40.45	3285	20240417	62.25	8950	-40.45	20240709	3285	62.25	20240417	8950	-40.45	20240709	3285	62.25	20240417	1.43	N	014710	1000	172 억	1088292	N	N	0	N	N
103	20241112	110300	57	100.00	KOSPI	음식료품	N	N	N	N	N	5370	-70	5	-1.29	235671740	44044	52.93	5420	5440	5290	7070	3810	5440	5350.83	6.32	15556	5580	5510	5410	5340	5240	5460	5290	172	1630	1000	3590	10	1	17218543	925	-4.00	0.42	12	0.26	-1341.00	12653.00	8950	20240709	-40.00	3285	20240417	63.47	8950	-40.00	20240709	3285	63.47	20240417	8950	-40.00	20240709	3285	63.47	20240417	1.43	N	014710	1000	172 억	1088292	N	N	0	N	N
104	20241112	100301	57	100.00	KOSPI	음식료품	N	N	N	N	N	5300	-140	5	-2.57	210708390	39365	47.30	5420	5440	5290	7070	3810	5440	5352.68	6.32	14830	5580	5510	5410	5340	5240	5460	5290	172	1630	1000	3590	10	1	17218543	913	-3.95	0.42	12	0.23	-1341.00	12653.00	8950	20240709	-40.78	3285	20240417	61.34	8950	-40.78	20240709	3285	61.34	20240417	8950	-40.78	20240709	3285	61.34	20240417	1.43	N	014710	1000	172 억	1088292	N	N	0	N	N
105	20241112	090300	57	100.00	KOSPI	음식료품	N	N	N	N	N	5410	-30	5	-0.55	5263190	971	1.17	5420	5440	5410	7070	3810	5440	5420.38	6.32	48	5580	5510	5410	5340	5240	5460	5290	172	1630	1000	3590	10	1	17218543	932	-4.03	0.43	12	0.01	-1341.00	12653.00	8950	20240709	-39.55	3285	20240417	64.69	8950	-39.55	20240709	3285	64.69	20240417	8950	-39.55	20240709	3285	64.69	20240417	1.43	N	014710	1000	172 억	1088292	N	N	0	N	N
106	20241111	160258	57	100.00	KOSPI	음식료품	N	N	N	N	N	5440	40	2	0.74	446557850	82695	61.63	5480	5480	5310	7020	3780	5400	5400.05	6.27	8766	5653	5526	5413	5286	5173	5590	5350	172	1620	1000	3560	10	1	17218543	937	-4.06	0.43	12	0.48	-1341.00	12653.00	8950	20240709	-39.22	3285	20240417	65.60	8950	-39.22	20240709	3285	65.60	20240417	8950	-39.22	20240709	3285	65.60	20240417	1.38	N	014710	1000	172 억	1078897	N	N	4	N	N
107	20241111	150307	57	100.00	KOSPI	음식료품	N	N	N	N	N	5420	20	2	0.37	415771850	77022	57.40	5480	5480	5310	7020	3780	5400	5398.09	6.27	8304	5653	5526	5413	5286	5173	5590	5350	172	1620	1000	3560	10	1	17218543	933	-4.04	0.43	12	0.45	-1341.00	12653.00	8950	20240709	-39.44	3285	20240417	64.99	8950	-39.44	20240709	3285	64.99	20240417	8950	-39.44	20240709	3285	64.99	20240417	1.38	N	014710	1000	172 억	1078897	N	N	4	N	N
108	20241111	140301	57	100.00	KOSPI	음식료품	N	N	N	N	N	5420	20	2	0.37	338975240	62860	46.85	5480	5480	5310	7020	3780	5400	5392.54	6.27	6201	5653	5526	5413	5286	5173	5590	5350	172	1620	1000	3560	10	1	17218543	933	-4.04	0.43	12	0.37	-1341.00	12653.00	8950	20240709	-39.44	3285	20240417	64.99	8950	-39.44	20240709	3285	64.99	20240417	8950	-39.44	20240709	3285	64.99	20240417	1.38	N	014710	1000	172 억	1078897	N	N	4	N	N
109	20241111	130301	57	100.00	KOSPI	음식료품	N	N	N	N	N	5420	20	2	0.37	318042290	58996	43.97	5480	5480	5310	7020	3780	5400	5390.91	6.27	4095	5653	5526	5413	5286	5173	5590	5350	172	1620	1000	3560	10	1	17218543	933	-4.04	0.43	12	0.34	-1341.00	12653.00	8950	20240709	-39.44	3285	20240417	64.99	8950	-39.44	20240709	3285	64.99	20240417	8950	-39.44	20240709	3285	64.99	20240417	1.38	N	014710	1000	172 억	1078897	N	N	4	N	N
110	20241111	120259	57	100.00	KOSPI	음식료품	N	N	N	N	N	5430	30	2	0.56	262552790	48715	36.30	5480	5480	5310	7020	3780	5400	5389.57	6.27	-292	5653	5526	5413	5286	5173	5590	5350	172	1620	1000	3560	10	1	17218543	935	-4.05	0.43	12	0.28	-1341.00	12653.00	8950	20240709	-39.33	3285	20240417	65.30	8950	-39.33	20240709	3285	65.30	20240417	8950	-39.33	20240709	3285	65.30	20240417	1.38	N	014710	1000	172 억	1078897	N	N	4	N	N
111	20241111	110300	57	100.00	KOSPI	음식료품	N	N	N	N	N	5430	30	2	0.56	229211510	42573	31.73	5480	5480	5310	7020	3780	5400	5383.96	6.27	-129	5653	5526	5413	5286	5173	5590	5350	172	1620	1000	3560	10	1	17218543	935	-4.05	0.43	12	0.25	-1341.00	12653.00	8950	20240709	-39.33	3285	20240417	65.30	8950	-39.33	20240709	3285	65.30	20240417	8950	-39.33	20240709	3285	65.30	20240417	1.38	N	014710	1000	172 억	1078897	N	N	4	N	N
112	20241111	100257	57	100.00	KOSPI	음식료품	N	N	N	N	N	5420	20	2	0.37	177215950	32937	24.55	5480	5480	5310	7020	3780	5400	5380.45	6.27	-3700	5653	5526	5413	5286	5173	5590	5350	172	1620	1000	3560	10	1	17218543	933	-4.04	0.43	12	0.19	-1341.00	12653.00	8950	20240709	-39.44	3285	20240417	64.99	8950	-39.44	20240709	3285	64.99	20240417	8950	-39.44	20240709	3285	64.99	20240417	1.38	N	014710	1000	172 억	1078897	N	N	4	N	N
113	20241111	090257	57	100.00	KOSPI	음식료품	N	N	N	N	N	5470	70	2	1.30	2014800	368	0.27	5480	5480	5410	7020	3780	5400	5475.00	6.27	-65	5653	5526	5413	5286	5173	5590	5350	172	1620	1000	3560	10	1	17218543	942	-4.08	0.43	12	0.00	-1341.00	12653.00	8950	20240709	-38.88	3285	20240417	66.51	8950	-38.88	20240709	3285	66.51	20240417	8950	-38.88	20240709	3285	66.51	20240417	1.38	N	014710	1000	172 억	1078897	N	N	4	N	N
114	20241108	160255	57	100.00	KOSPI	음식료품	N	N	N	N	N	5400	30	2	0.56	726928520	133384	64.42	5300	5540	5300	6980	3760	5370	5449.98	6.22	7108	5656	5512	5276	5132	4896	5585	5205	172	1610	1000	3540	10	1	17218543	930	-4.03	0.43	12	0.77	-1341.00	12653.00	8950	20240709	-39.66	3285	20240417	64.38	8950	-39.66	20240709	3285	64.38	20240417	8950	-39.66	20240709	3285	64.38	20240417	1.31	N	014710	1000	172 억	1071160	N	N	4	N	N
115	20241108	150301	57	100.00	KOSPI	음식료품	N	N	N	N	N	5430	60	2	1.12	692794920	127070	61.37	5300	5540	5300	6980	3760	5370	5452.07	6.22	5428	5656	5512	5276	5132	4896	5585	5205	172	1610	1000	3540	10	1	17218543	935	-4.05	0.43	12	0.74	-1341.00	12653.00	8950	20240709	-39.33	3285	20240417	65.30	8950	-39.33	20240709	3285	65.30	20240417	8950	-39.33	20240709	3285	65.30	20240417	1.31	N	014710	1000	172 억	1071160	N	N	4	N	N
116	20241108	140259	57	100.00	KOSPI	음식료품	N	N	N	N	N	5470	100	2	1.86	658138790	120696	58.30	5300	5540	5300	6980	3760	5370	5452.86	6.22	4831	5656	5512	5276	5132	4896	5585	5205	172	1610	1000	3540	10	1	17218543	942	-4.08	0.43	12	0.70	-1341.00	12653.00	8950	20240709	-38.88	3285	20240417	66.51	8950	-38.88	20240709	3285	66.51	20240417	8950	-38.88	20240709	3285	66.51	20240417	1.31	N	014710	1000	172 억	1071160	N	N	4	N	N
117	20241108	130258	57	100.00	KOSPI	음식료품	N	N	N	N	N	5450	80	2	1.49	589848820	108220	52.27	5300	5540	5300	6980	3760	5370	5450.46	6.22	-735	5656	5512	5276	5132	4896	5585	5205	172	1610	1000	3540	10	1	17218543	938	-4.06	0.43	12	0.63	-1341.00	12653.00	8950	20240709	-39.11	3285	20240417	65.91	8950	-39.11	20240709	3285	65.91	20240417	8950	-39.11	20240709	3285	65.91	20240417	1.31	N	014710	1000	172 억	1071160	N	N	4	N	N
118	20241108	120301	57	100.00	KOSPI	음식료품	N	N	N	N	N	5450	80	2	1.49	562687430	103218	49.85	5300	5540	5300	6980	3760	5370	5451.45	6.22	-2320	5656	5512	5276	5132	4896	5585	5205	172	1610	1000	3540	10	1	17218543	938	-4.06	0.43	12	0.60	-1341.00	12653.00	8950	20240709	-39.11	3285	20240417	65.91	8950	-39.11	20240709	3285	65.91	20240417	8950	-39.11	20240709	3285	65.91	20240417	1.31	N	014710	1000	172 억	1071160	N	N	4	N	N
119	20241108	110300	57	100.00	KOSPI	음식료품	N	N	N	N	N	5420	50	2	0.93	360563490	66114	31.93	5300	5520	5300	6980	3760	5370	5453.66	6.22	94	5656	5512	5276	5132	4896	5585	5205	172	1610	1000	3540	10	1	17218543	933	-4.04	0.43	12	0.38	-1341.00	12653.00	8950	20240709	-39.44	3285	20240417	64.99	8950	-39.44	20240709	3285	64.99	20240417	8950	-39.44	20240709	3285	64.99	20240417	1.31	N	014710	1000	172 억	1071160	N	N	4	N	N
120	20241108	100300	57	100.00	KOSPI	음식료품	N	N	N	N	N	5470	100	2	1.86	294443540	54026	26.09	5300	5520	5300	6980	3760	5370	5450.03	6.22	1514	5656	5512	5276	5132	4896	5585	5205	172	1610	1000	3540	10	1	17218543	942	-4.08	0.43	12	0.31	-1341.00	12653.00	8950	20240709	-38.88	3285	20240417	66.51	8950	-38.88	20240709	3285	66.51	20240417	8950	-38.88	20240709	3285	66.51	20240417	1.31	N	014710	1000	172 억	1071160	N	N	4	N	N
121	20241108	090256	57	100.00	KOSPI	음식료품	N	N	N	N	N	5430	60	2	1.12	25530460	4780	2.31	5300	5430	5300	6980	3760	5370	5341.10	6.22	2548	5656	5512	5276	5132	4896	5585	5205	172	1610	1000	3540	10	1	17218543	935	-4.05	0.43	12	0.03	-1341.00	12653.00	8950	20240709	-39.33	3285	20240417	65.30	8950	-39.33	20240709	3285	65.30	20240417	8950	-39.33	20240709	3285	65.30	20240417	1.31	N	014710	1000	172 억	1071160	N	N	4	N	N
122	20241107	160257	57	100.00	KOSPI	음식료품	N	N	N	N	N	5370	130	2	2.48	1082886720	205458	38.96	5230	5420	5040	6810	3670	5240	5270.50	5.96	45844	5933	5586	5373	5026	4813	5480	4920	172	1570	1000	3450	10	1	17218543	925	-4.00	0.42	12	1.19	-1341.00	12653.00	8950	20240709	-40.00	3285	20240417	63.47	8950	-40.00	20240709	3285	63.47	20240417	8950	-40.00	20240709	3285	63.47	20240417	1.55	N	014710	1000	172 억	1025546	N	N	4	N	N
123	20241107	150257	57	100.00	KOSPI	음식료품	N	N	N	N	N	5370	130	2	2.48	1041991330	197844	37.52	5230	5420	5040	6810	3670	5240	5266.73	5.96	42681	5933	5586	5373	5026	4813	5480	4920	172	1570	1000	3450	10	1	17218543	925	-4.00	0.42	12	1.15	-1341.00	12653.00	8950	20240709	-40.00	3285	20240417	63.47	8950	-40.00	20240709	3285	63.47	20240417	8950	-40.00	20240709	3285	63.47	20240417	1.55	N	014710	1000	172 억	1025546	N	N	5	N	N
124	20241107	140300	57	100.00	KOSPI	음식료품	N	N	N	N	N	5370	130	2	2.48	980359470	186358	35.34	5230	5420	5040	6810	3670	5240	5260.62	5.96	39782	5933	5586	5373	5026	4813	5480	4920	172	1570	1000	3450	10	1	17218543	925	-4.00	0.42	12	1.08	-1341.00	12653.00	8950	20240709	-40.00	3285	20240417	63.47	8950	-40.00	20240709	3285	63.47	20240417	8950	-40.00	20240709	3285	63.47	20240417	1.55	N	014710	1000	172 억	1025546	N	N	5	N	N
125	20241107	130300	57	100.00	KOSPI	음식료품	N	N	N	N	N	5320	80	2	1.53	748612470	143218	27.16	5230	5330	5040	6810	3670	5240	5227.08	5.96	33245	5933	5586	5373	5026	4813	5480	4920	172	1570	1000	3450	10	1	17218543	916	-3.97	0.42	12	0.83	-1341.00	12653.00	8950	20240709	-40.56	3285	20240417	61.95	8950	-40.56	20240709	3285	61.95	20240417	8950	-40.56	20240709	3285	61.95	20240417	1.55	N	014710	1000	172 억	1025546	N	N	5	N	N
126	20241107	120259	57	100.00	KOSPI	음식료품	N	N	N	N	N	5320	80	2	1.53	646519440	123938	23.50	5230	5330	5040	6810	3670	5240	5216.47	5.96	22467	5933	5586	5373	5026	4813	5480	4920	172	1570	1000	3450	10	1	17218543	916	-3.97	0.42	12	0.72	-1341.00	12653.00	8950	20240709	-40.56	3285	20240417	61.95	8950	-40.56	20240709	3285	61.95	20240417	8950	-40.56	20240709	3285	61.95	20240417	1.55	N	014710	1000	172 억	1025546	N	N	5	N	N
127	20241107	110258	57	100.00	KOSPI	음식료품	N	N	N	N	N	5260	20	2	0.38	543977040	104610	19.84	5230	5320	5040	6810	3670	5240	5200.05	5.96	16073	5933	5586	5373	5026	4813	5480	4920	172	1570	1000	3450	10	1	17218543	906	-3.92	0.42	12	0.61	-1341.00	12653.00	8950	20240709	-41.23	3285	20240417	60.12	8950	-41.23	20240709	3285	60.12	20240417	8950	-41.23	20240709	3285	60.12	20240417	1.55	N	014710	1000	172 억	1025546	N	N	5	N	N
128	20241107	100258	57	100.00	KOSPI	음식료품	N	N	N	N	N	5190	-50	5	-0.95	381986240	73658	13.97	5230	5300	5040	6810	3670	5240	5185.94	5.96	6956	5933	5586	5373	5026	4813	5480	4920	172	1570	1000	3450	10	1	17218543	894	-3.87	0.41	12	0.43	-1341.00	12653.00	8950	20240709	-42.01	3285	20240417	57.99	8950	-42.01	20240709	3285	57.99	20240417	8950	-42.01	20240709	3285	57.99	20240417	1.55	N	014710	1000	172 억	1025546	N	N	5	N	N
129	20241107	090258	57	100.00	KOSPI	음식료품	N	N	N	N	N	5280	40	2	0.76	27211810	5188	0.98	5230	5300	5230	6810	3670	5240	5245.14	5.96	523	5933	5586	5373	5026	4813	5480	4920	172	1570	1000	3450	10	1	17218543	909	-3.94	0.42	12	0.03	-1341.00	12653.00	8950	20240709	-41.01	3285	20240417	60.73	8950	-41.01	20240709	3285	60.73	20240417	8950	-41.01	20240709	3285	60.73	20240417	1.55	N	014710	1000	172 억	1025546	N	N	5	N	N
130	20241106	160259	57	100.00	KOSPI	음식료품	N	N	N	N	N	5240	-260	5	-4.73	2817774120	525579	39.20	5710	5720	5160	7150	3850	5500	5361.54	6.15	-41070	8293	6896	6093	4696	3893	6495	4295	172	1650	1000	3630	10	1	17218543	902	-3.91	0.41	12	3.05	-1341.00	12653.00	8950	20240709	-41.45	3285	20240417	59.51	8950	-41.45	20240709	3285	59.51	20240417	8950	-41.45	20240709	3285	59.51	20240417	1.62	N	014710	1000	172 억	1058446	N	N	5	N	N
131	20241106	150306	57	100.00	KOSPI	음식료품	N	N	N	N	N	5200	-300	5	-5.45	2590322460	481953	35.95	5710	5720	5160	7150	3850	5500	5374.61	6.15	-40611	8293	6896	6093	4696	3893	6495	4295	172	1650	1000	3630	10	1	17218543	895	-3.88	0.41	12	2.80	-1341.00	12653.00	8950	20240709	-41.90	3285	20240417	58.30	8950	-41.90	20240709	3285	58.30	20240417	8950	-41.90	20240709	3285	58.30	20240417	1.62	N	014710	1000	172 억	1058446	N	N	1	N	N
132	20241106	140305	57	100.00	KOSPI	음식료품	N	N	N	N	N	5250	-250	5	-4.55	2440953650	453425	33.82	5710	5720	5160	7150	3850	5500	5383.34	6.15	-46908	8293	6896	6093	4696	3893	6495	4295	172	1650	1000	3630	10	1	17218543	904	-3.91	0.41	12	2.63	-1341.00	12653.00	8950	20240709	-41.34	3285	20240417	59.82	8950	-41.34	20240709	3285	59.82	20240417	8950	-41.34	20240709	3285	59.82	20240417	1.62	N	014710	1000	172 억	1058446	N	N	1	N	N
133	20241106	130304	57	100.00	KOSPI	음식료품	N	N	N	N	N	5250	-250	5	-4.55	2282480000	423273	31.57	5710	5720	5160	7150	3850	5500	5392.43	6.15	-57521	8293	6896	6093	4696	3893	6495	4295	172	1650	1000	3630	10	1	17218543	904	-3.91	0.41	12	2.46	-1341.00	12653.00	8950	20240709	-41.34	3285	20240417	59.82	8950	-41.34	20240709	3285	59.82	20240417	8950	-41.34	20240709	3285	59.82	20240417	1.62	N	014710	1000	172 억	1058446	N	N	1	N	N
134	20241106	120257	57	100.00	KOSPI	음식료품	N	N	N	N	N	5200	-300	5	-5.45	2067213870	381916	28.48	5710	5720	5200	7150	3850	5500	5412.72	6.15	-46641	8293	6896	6093	4696	3893	6495	4295	172	1650	1000	3630	10	1	17218543	895	-3.88	0.41	12	2.22	-1341.00	12653.00	8950	20240709	-41.90	3285	20240417	58.30	8950	-41.90	20240709	3285	58.30	20240417	8950	-41.90	20240709	3285	58.30	20240417	1.62	N	014710	1000	172 억	1058446	N	N	1	N	N
135	20241106	110301	57	100.00	KOSPI	음식료품	N	N	N	N	N	5280	-220	5	-4.00	1733829460	318225	23.73	5710	5720	5270	7150	3850	5500	5448.42	6.15	-43485	8293	6896	6093	4696	3893	6495	4295	172	1650	1000	3630	10	1	17218543	909	-3.94	0.42	12	1.85	-1341.00	12653.00	8950	20240709	-41.01	3285	20240417	60.73	8950	-41.01	20240709	3285	60.73	20240417	8950	-41.01	20240709	3285	60.73	20240417	1.62	N	014710	1000	172 억	1058446	N	N	1	N	N
136	20241106	100301	57	100.00	KOSPI	음식료품	N	N	N	N	N	5390	-110	5	-2.00	1379479360	251594	18.76	5710	5720	5270	7150	3850	5500	5482.95	6.15	-25662	8293	6896	6093	4696	3893	6495	4295	172	1650	1000	3630	10	1	17218543	928	-4.02	0.43	12	1.46	-1341.00	12653.00	8950	20240709	-39.78	3285	20240417	64.08	8950	-39.78	20240709	3285	64.08	20240417	8950	-39.78	20240709	3285	64.08	20240417	1.62	N	014710	1000	172 억	1058446	N	N	1	N	N
137	20241106	090259	57	100.00	KOSPI	음식료품	N	N	N	N	N	5640	140	2	2.55	330850850	58634	4.37	5710	5720	5510	7150	3850	5500	5642.89	6.15	275	8293	6896	6093	4696	3893	6495	4295	172	1650	1000	3630	10	1	17218543	971	-4.21	0.45	12	0.34	-1341.00	12653.00	8950	20240709	-36.98	3285	20240417	71.69	8950	-36.98	20240709	3285	71.69	20240417	8950	-36.98	20240709	3285	71.69	20240417	1.62	N	014710	1000	172 억	1058446	N	N	1	N	N
138	20241105	160254	57	100.00	KOSPI	음식료품	N	N	N	N	N	5500	-1270	5	-18.76	7608415110	1239528	1790.99	6810	7490	5290	8800	4740	6770	6140.81	6.97	-142621	7070	6920	6800	6650	6530	6860	6590	172	2030	1000	4460	10	1	17218543	947	-4.10	0.43	12	7.20	-1341.00	12653.00	8950	20240709	-38.55	3285	20240417	67.43	8950	-38.55	20240709	3285	67.43	20240417	8950	-38.55	20240709	3285	67.43	20240417	1.79	N	014710	1000	172 억	1200867	N	N	1	N	N
139	20241105	150259	57	100.00	KOSPI	음식료품	N	N	N	N	N	6310	-460	5	-6.79	3960718090	582733	841.99	6810	7490	6310	8800	4740	6770	6796.80	6.97	-193555	7070	6920	6800	6650	6530	6860	6590	172	2030	1000	4460	10	1	17218543	1086	-4.71	0.50	12	3.38	-1341.00	12653.00	8950	20240709	-29.50	3285	20240417	92.09	8950	-29.50	20240709	3285	92.09	20240417	8950	-29.50	20240709	3285	92.09	20240417	1.79	N	014710	1000	172 억	1200867	N	N	0	N	N
140	20241105	140256	57	100.00	KOSPI	음식료품	N	N	N	N	N	6510	-260	5	-3.84	3470667050	506401	731.70	6810	7490	6420	8800	4740	6770	6853.61	6.97	-180013	7070	6920	6800	6650	6530	6860	6590	172	2030	1000	4460	10	1	17218543	1121	-4.85	0.51	12	2.94	-1341.00	12653.00	8950	20240709	-27.26	3285	20240417	98.17	8950	-27.26	20240709	3285	98.17	20240417	8950	-27.26	20240709	3285	98.17	20240417	1.79	N	014710	1000	172 억	1200867	N	N	0	N	N
141	20241105	130257	57	100.00	KOSPI	음식료품	N	N	N	N	N	6550	-220	5	-3.25	3379230140	492443	711.53	6810	7490	6420	8800	4740	6770	6862.19	6.97	-180176	7070	6920	6800	6650	6530	6860	6590	172	2030	1000	4460	10	1	17218543	1128	-4.88	0.52	12	2.86	-1341.00	12653.00	8950	20240709	-26.82	3285	20240417	99.39	8950	-26.82	20240709	3285	99.39	20240417	8950	-26.82	20240709	3285	99.39	20240417	1.79	N	014710	1000	172 억	1200867	N	N	0	N	N
142	20241105	120257	57	100.00	KOSPI	음식료품	N	N	N	N	N	6510	-260	5	-3.84	3223206290	468408	676.80	6810	7490	6420	8800	4740	6770	6881.22	6.97	-177791	7070	6920	6800	6650	6530	6860	6590	172	2030	1000	4460	10	1	17218543	1121	-4.85	0.51	12	2.72	-1341.00	12653.00	8950	20240709	-27.26	3285	20240417	98.17	8950	-27.26	20240709	3285	98.17	20240417	8950	-27.26	20240709	3285	98.17	20240417	1.79	N	014710	1000	172 억	1200867	N	N	0	N	N
143	20241105	110251	57	100.00	KOSPI	음식료품	N	N	N	N	N	6530	-240	5	-3.55	2965629580	428831	619.62	6810	7490	6420	8800	4740	6770	6915.65	6.97	-173524	7070	6920	6800	6650	6530	6860	6590	172	2030	1000	4460	10	1	17218543	1124	-4.87	0.52	12	2.49	-1341.00	12653.00	8950	20240709	-27.04	3285	20240417	98.78	8950	-27.04	20240709	3285	98.78	20240417	8950	-27.04	20240709	3285	98.78	20240417	1.79	N	014710	1000	172 억	1200867	N	N	0	N	N
144	20241105	100255	57	100.00	KOSPI	음식료품	N	N	N	N	N	6490	-280	5	-4.14	2860114540	412644	596.23	6810	7490	6420	8800	4740	6770	6931.23	6.97	-166859	7070	6920	6800	6650	6530	6860	6590	172	2030	1000	4460	10	1	17218543	1117	-4.84	0.51	12	2.40	-1341.00	12653.00	8950	20240709	-27.49	3285	20240417	97.56	8950	-27.49	20240709	3285	97.56	20240417	8950	-27.49	20240709	3285	97.56	20240417	1.79	N	014710	1000	172 억	1200867	N	N	0	N	N
145	20241105	090253	57	100.00	KOSPI	음식료품	N	N	N	N	N	7490	720	2	10.64	123547230	17293	24.99	6810	7490	6800	8800	4740	6770	7146.53	6.97	-4853	7070	6920	6800	6650	6530	6860	6590	172	2030	1000	4460	10	1	17218543	1290	-5.59	0.59	12	0.10	-1341.00	12653.00	8950	20240709	-16.31	3285	20240417	128.01	8950	-16.31	20240709	3285	128.01	20240417	8950	-16.31	20240709	3285	128.01	20240417	1.79	N	014710	1000	172 억	1200867	Y	N	0	N	N
146	20241104	160253	57	100.00	KOSPI	음식료품	N	N	N	N	N	6770	-130	5	-1.88	455364610	67012	237.82	6950	6950	6680	8970	4830	6900	6795.27	6.97	804	7086	6992	6906	6812	6726	6950	6770	172	2070	1000	4550	10	1	17218543	1166	-5.05	0.54	12	0.39	-1341.00	12653.00	8950	20240709	-24.36	3285	20240417	106.09	8950	-24.36	20240709	3285	106.09	20240417	8950	-24.36	20240709	3285	106.09	20240417	1.77	N	014710	1000	172 억	1200473	N	N	0	N	N
147	20241104	150259	57	100.00	KOSPI	음식료품	N	N	N	N	N	6760	-140	5	-2.03	378010770	55586	197.27	6950	6950	6680	8970	4830	6900	6800.47	6.97	-146	7086	6992	6906	6812	6726	6950	6770	172	2070	1000	4550	10	1	17218543	1164	-5.04	0.53	12	0.32	-1341.00	12653.00	8950	20240709	-24.47	3285	20240417	105.78	8950	-24.47	20240709	3285	105.78	20240417	8950	-24.47	20240709	3285	105.78	20240417	1.77	N	014710	1000	172 억	1200473	N	N	0	N	N
148	20241104	140253	57	100.00	KOSPI	음식료품	N	N	N	N	N	6830	-70	5	-1.01	316567600	46526	165.11	6950	6950	6680	8970	4830	6900	6804.10	6.97	-1022	7086	6992	6906	6812	6726	6950	6770	172	2070	1000	4550	10	1	17218543	1176	-5.09	0.54	12	0.27	-1341.00	12653.00	8950	20240709	-23.69	3285	20240417	107.91	8950	-23.69	20240709	3285	107.91	20240417	8950	-23.69	20240709	3285	107.91	20240417	1.77	N	014710	1000	172 억	1200473	N	N	0	N	N
149	20241104	130224	57	100.00	KOSPI	음식료품	N	N	N	N	N	6810	-90	5	-1.30	302321620	44433	157.69	6950	6950	6680	8970	4830	6900	6803.99	6.97	-1903	7086	6992	6906	6812	6726	6950	6770	172	2070	1000	4550	10	1	17218543	1173	-5.08	0.54	12	0.26	-1341.00	12653.00	8950	20240709	-23.91	3285	20240417	107.31	8950	-23.91	20240709	3285	107.31	20240417	8950	-23.91	20240709	3285	107.31	20240417	1.77	N	014710	1000	172 억	1200473	N	N	0	N	N
150	20241104	120250	57	100.00	KOSPI	음식료품	N	N	N	N	N	6820	-80	5	-1.16	188037320	27660	98.16	6950	6950	6680	8970	4830	6900	6798.17	6.97	-3937	7086	6992	6906	6812	6726	6950	6770	172	2070	1000	4550	10	1	17218543	1174	-5.09	0.54	12	0.16	-1341.00	12653.00	8950	20240709	-23.80	3285	20240417	107.61	8950	-23.80	20240709	3285	107.61	20240417	8950	-23.80	20240709	3285	107.61	20240417	1.77	N	014710	1000	172 억	1200473	N	N	0	N	N
151	20241104	110249	57	100.00	KOSPI	음식료품	N	N	N	N	N	6820	-80	5	-1.16	137746600	20257	71.89	6950	6950	6680	8970	4830	6900	6799.95	6.97	-2452	7086	6992	6906	6812	6726	6950	6770	172	2070	1000	4550	10	1	17218543	1174	-5.09	0.54	12	0.12	-1341.00	12653.00	8950	20240709	-23.80	3285	20240417	107.61	8950	-23.80	20240709	3285	107.61	20240417	8950	-23.80	20240709	3285	107.61	20240417	1.77	N	014710	1000	172 억	1200473	N	N	0	N	N
152	20241104	100248	57	100.00	KOSPI	음식료품	N	N	N	N	N	6830	-70	5	-1.01	103927060	15289	54.26	6950	6950	6680	8970	4830	6900	6797.51	6.97	-2662	7086	6992	6906	6812	6726	6950	6770	172	2070	1000	4550	10	1	17218543	1176	-5.09	0.54	12	0.09	-1341.00	12653.00	8950	20240709	-23.69	3285	20240417	107.91	8950	-23.69	20240709	3285	107.91	20240417	8950	-23.69	20240709	3285	107.91	20240417	1.77	N	014710	1000	172 억	1200473	N	N	0	N	N
153	20241104	090248	57	100.00	KOSPI	음식료품	N	N	N	N	N	6940	40	2	0.58	2714850	393	1.39	6950	6950	6900	8970	4830	6900	6908.02	6.97	-337	7086	6992	6906	6812	6726	6950	6770	172	2070	1000	4550	10	1	17218543	1195	-5.18	0.55	12	0.00	-1341.00	12653.00	8950	20240709	-22.46	3285	20240417	111.26	8950	-22.46	20240709	3285	111.26	20240417	8950	-22.46	20240709	3285	111.26	20240417	1.77	N	014710	1000	172 억	1200473	N	N	0	N	N
154	20241101	160242	57	100.00	KOSPI	음식료품	N	N	N	N	N	6900	-80	5	-1.15	191054080	27748	50.73	6980	7000	6820	9070	4890	6980	6885.33	7.00	-5312	7133	7056	6963	6886	6793	7095	6925	172	2090	1000	4600	10	1	17218543	1188	-5.15	0.55	12	0.16	-1341.00	12653.00	8950	20240709	-22.91	3285	20240417	110.05	8950	-22.91	20240709	3285	110.05	20240417	8950	-22.91	20240709	3285	110.05	20240417	1.76	N	014710	1000	172 억	1205535	N	N	0	N	N
155	20241101	150248	57	100.00	KOSPI	음식료품	N	N	N	N	N	6910	-70	5	-1.00	166937240	24260	44.35	6980	7000	6820	9070	4890	6980	6881.17	7.00	-4957	7133	7056	6963	6886	6793	7095	6925	172	2090	1000	4600	10	1	17218543	1190	-5.15	0.55	12	0.14	-1341.00	12653.00	8950	20240709	-22.79	3285	20240417	110.35	8950	-22.79	20240709	3285	110.35	20240417	8950	-22.79	20240709	3285	110.35	20240417	1.76	N	014710	1000	172 억	1205535	N	N	0	N	N
156	20241101	140243	57	100.00	KOSPI	음식료품	N	N	N	N	N	6860	-120	5	-1.72	141895190	20636	37.73	6980	7000	6820	9070	4890	6980	6876.10	7.00	-4085	7133	7056	6963	6886	6793	7095	6925	172	2090	1000	4600	10	1	17218543	1181	-5.12	0.54	12	0.12	-1341.00	12653.00	8950	20240709	-23.35	3285	20240417	108.83	8950	-23.35	20240709	3285	108.83	20240417	8950	-23.35	20240709	3285	108.83	20240417	1.76	N	014710	1000	172 억	1205535	N	N	0	N	N
157	20241101	130305	57	100.00	KOSPI	음식료품	N	N	N	N	N	6840	-140	5	-2.01	125557900	18254	33.37	6980	7000	6820	9070	4890	6980	6878.38	7.00	-2659	7133	7056	6963	6886	6793	7095	6925	172	2090	1000	4600	10	1	17218543	1178	-5.10	0.54	12	0.11	-1341.00	12653.00	8950	20240709	-23.58	3285	20240417	108.22	8950	-23.58	20240709	3285	108.22	20240417	8950	-23.58	20240709	3285	108.22	20240417	1.76	N	014710	1000	172 억	1205535	N	N	0	N	N
158	20241101	120306	57	100.00	KOSPI	음식료품	N	N	N	N	N	6840	-140	5	-2.01	107455720	15606	28.53	6980	7000	6820	9070	4890	6980	6885.54	7.00	-2633	7133	7056	6963	6886	6793	7095	6925	172	2090	1000	4600	10	1	17218543	1178	-5.10	0.54	12	0.09	-1341.00	12653.00	8950	20240709	-23.58	3285	20240417	108.22	8950	-23.58	20240709	3285	108.22	20240417	8950	-23.58	20240709	3285	108.22	20240417	1.76	N	014710	1000	172 억	1205535	N	N	0	N	N
159	20241101	110304	57	100.00	KOSPI	음식료품	N	N	N	N	N	6850	-130	5	-1.86	89786790	13022	23.81	6980	7000	6820	9070	4890	6980	6895.01	7.00	-2250	7133	7056	6963	6886	6793	7095	6925	172	2090	1000	4600	10	1	17218543	1179	-5.11	0.54	12	0.08	-1341.00	12653.00	8950	20240709	-23.46	3285	20240417	108.52	8950	-23.46	20240709	3285	108.52	20240417	8950	-23.46	20240709	3285	108.52	20240417	1.76	N	014710	1000	172 억	1205535	N	N	0	N	N
160	20241101	100305	57	100.00	KOSPI	음식료품	N	N	N	N	N	6880	-100	5	-1.43	44561530	6418	11.73	6980	7000	6880	9070	4890	6980	6943.21	7.00	-1923	7133	7056	6963	6886	6793	7095	6925	172	2090	1000	4600	10	1	17218543	1185	-5.13	0.54	12	0.04	-1341.00	12653.00	8950	20240709	-23.13	3285	20240417	109.44	8950	-23.13	20240709	3285	109.44	20240417	8950	-23.13	20240709	3285	109.44	20240417	1.76	N	014710	1000	172 억	1205535	N	N	0	N	N
161	20241101	090304	57	100.00	KOSPI	음식료품	N	N	N	N	N	6900	-80	5	-1.15	18222680	2616	4.78	6980	6980	6900	9070	4890	6980	6965.86	7.00	10	7133	7056	6963	6886	6793	7095	6925	172	2090	1000	4600	10	1	17218543	1188	-5.15	0.55	12	0.02	-1341.00	12653.00	8950	20240709	-22.91	3285	20240417	110.05	8950	-22.91	20240709	3285	110.05	20240417	8950	-22.91	20240709	3285	110.05	20240417	1.76	N	014710	1000	172 억	1205535	N	N	0	N	N

68 KiB Raw Blame History

68 KiB

Raw Blame History