KissMeData/036580/price/prices-20240901.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

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

54 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240930	160440	57	100.00	KOSPI		음식료품	N	N	N	N	N	2410	-5	5	-0.21	32812660	13635	66.21	2415	2425	2380	3135	1695	2415	2406.50	0.33	-1520	2491	2452	2376	2337	2261	2472	2357	184	720	500	1690	5	1	36727943	885	-2.59	0.38	12	0.04	-931.00	6412.00	3505	20231220	-31.24	2135	20240911	12.88	3255	-25.96	20240311	2135	12.88	20240911	3505	-31.24	20231220	2135	12.88	20240911	0.58	N	036580	500	183 억	120575	N	N	5	N	N
3	20240930	150446	57	100.00	KOSPI		음식료품	N	N	N	N	N	2385	-30	5	-1.24	30296700	12583	61.10	2415	2425	2380	3135	1695	2415	2407.75	0.33	-1153	2491	2452	2376	2337	2261	2472	2357	184	720	500	1690	5	1	36727943	876	-2.56	0.37	12	0.03	-931.00	6412.00	3505	20231220	-31.95	2135	20240911	11.71	3255	-26.73	20240311	2135	11.71	20240911	3505	-31.95	20231220	2135	11.71	20240911	0.58	N	036580	500	183 억	120575	N	N	5	N	N
4	20240930	140444	57	100.00	KOSPI		음식료품	N	N	N	N	N	2415	0	3	0.00	20084725	8314	40.37	2415	2425	2390	3135	1695	2415	2415.77	0.33	-886	2491	2452	2376	2337	2261	2472	2357	184	720	500	1690	5	1	36727943	887	-2.59	0.38	12	0.02	-931.00	6412.00	3505	20231220	-31.10	2135	20240911	13.11	3255	-25.81	20240311	2135	13.11	20240911	3505	-31.10	20231220	2135	13.11	20240911	0.58	N	036580	500	183 억	120575	N	N	5	N	N
5	20240930	130444	57	100.00	KOSPI		음식료품	N	N	N	N	N	2405	-10	5	-0.41	19577825	8104	39.35	2415	2425	2390	3135	1695	2415	2415.82	0.33	-818	2491	2452	2376	2337	2261	2472	2357	184	720	500	1690	5	1	36727943	883	-2.58	0.38	12	0.02	-931.00	6412.00	3505	20231220	-31.38	2135	20240911	12.65	3255	-26.11	20240311	2135	12.65	20240911	3505	-31.38	20231220	2135	12.65	20240911	0.58	N	036580	500	183 억	120575	N	N	5	N	N
6	20240930	120442	57	100.00	KOSPI		음식료품	N	N	N	N	N	2415	0	3	0.00	17403540	7200	34.96	2415	2425	2390	3135	1695	2415	2417.16	0.33	-112	2491	2452	2376	2337	2261	2472	2357	184	720	500	1690	5	1	36727943	887	-2.59	0.38	12	0.02	-931.00	6412.00	3505	20231220	-31.10	2135	20240911	13.11	3255	-25.81	20240311	2135	13.11	20240911	3505	-31.10	20231220	2135	13.11	20240911	0.58	N	036580	500	183 억	120575	N	N	5	N	N
7	20240930	110442	57	100.00	KOSPI		음식료품	N	N	N	N	N	2410	-5	5	-0.21	16949845	7012	34.05	2415	2425	2390	3135	1695	2415	2417.26	0.33	-98	2491	2452	2376	2337	2261	2472	2357	184	720	500	1690	5	1	36727943	885	-2.59	0.38	12	0.02	-931.00	6412.00	3505	20231220	-31.24	2135	20240911	12.88	3255	-25.96	20240311	2135	12.88	20240911	3505	-31.24	20231220	2135	12.88	20240911	0.58	N	036580	500	183 억	120575	N	N	5	N	N
8	20240930	100439	57	100.00	KOSPI		음식료품	N	N	N	N	N	2415	0	3	0.00	5662020	2346	11.39	2415	2420	2390	3135	1695	2415	2413.48	0.33	-234	2491	2452	2376	2337	2261	2472	2357	184	720	500	1690	5	1	36727943	887	-2.59	0.38	12	0.01	-931.00	6412.00	3505	20231220	-31.10	2135	20240911	13.11	3255	-25.81	20240311	2135	13.11	20240911	3505	-31.10	20231220	2135	13.11	20240911	0.58	N	036580	500	183 억	120575	N	N	5	N	N
9	20240930	090424	57	100.00	KOSPI		음식료품	N	N	N	N	N	2390	-25	5	-1.04	1086370	450	2.18	2415	2415	2390	3135	1695	2415	2414.16	0.33	-74	2491	2452	2376	2337	2261	2472	2357	184	720	500	1690	5	1	36727943	878	-2.57	0.37	12	0.00	-931.00	6412.00	3505	20231220	-31.81	2135	20240911	11.94	3255	-26.57	20240311	2135	11.94	20240911	3505	-31.81	20231220	2135	11.94	20240911	0.58	N	036580	500	183 억	120575	N	N	5	N	N
10	20240927	160440	57	100.00	KOSPI		음식료품	N	N	N	N	N	2415	85	2	3.65	48723035	20595	29.03	2310	2415	2300	3025	1635	2330	2365.75	0.33	93	2390	2360	2315	2285	2240	2375	2300	184	695	500	1630	5	1	36727943	887	-2.59	0.38	12	0.06	-931.00	6412.00	3600	20230918	-32.92	2135	20240911	13.11	3255	-25.81	20240311	2135	13.11	20240911	3505	-31.10	20231220	2135	13.11	20240911	0.59	N	036580	500	183 억	120482	N	N	5	N	N
11	20240927	150444	57	100.00	KOSPI		음식료품	N	N	N	N	N	2415	85	2	3.65	47292085	20002	28.19	2310	2415	2300	3025	1635	2330	2364.37	0.33	40	2390	2360	2315	2285	2240	2375	2300	184	695	500	1630	5	1	36727943	887	-2.59	0.38	12	0.05	-931.00	6412.00	3600	20230918	-32.92	2135	20240911	13.11	3255	-25.81	20240311	2135	13.11	20240911	3505	-31.10	20231220	2135	13.11	20240911	0.59	N	036580	500	183 억	120482	N	N	2	N	N
12	20240927	140446	57	100.00	KOSPI		음식료품	N	N	N	N	N	2360	30	2	1.29	27080065	11548	16.28	2310	2365	2300	3025	1635	2330	2345.00	0.33	-709	2390	2360	2315	2285	2240	2375	2300	184	695	500	1630	5	1	36727943	867	-2.53	0.37	12	0.03	-931.00	6412.00	3600	20230918	-34.44	2135	20240911	10.54	3255	-27.50	20240311	2135	10.54	20240911	3505	-32.67	20231220	2135	10.54	20240911	0.59	N	036580	500	183 억	120482	N	N	2	N	N
13	20240927	130443	57	100.00	KOSPI		음식료품	N	N	N	N	N	2360	30	2	1.29	25434945	10851	15.29	2310	2365	2300	3025	1635	2330	2344.02	0.33	-750	2390	2360	2315	2285	2240	2375	2300	184	695	500	1630	5	1	36727943	867	-2.53	0.37	12	0.03	-931.00	6412.00	3600	20230918	-34.44	2135	20240911	10.54	3255	-27.50	20240311	2135	10.54	20240911	3505	-32.67	20231220	2135	10.54	20240911	0.59	N	036580	500	183 억	120482	N	N	2	N	N
14	20240927	120442	57	100.00	KOSPI		음식료품	N	N	N	N	N	2355	25	2	1.07	25097840	10708	15.09	2310	2360	2300	3025	1635	2330	2343.84	0.33	-747	2390	2360	2315	2285	2240	2375	2300	184	695	500	1630	5	1	36727943	865	-2.53	0.37	12	0.03	-931.00	6412.00	3600	20230918	-34.58	2135	20240911	10.30	3255	-27.65	20240311	2135	10.30	20240911	3505	-32.81	20231220	2135	10.30	20240911	0.59	N	036580	500	183 억	120482	N	N	2	N	N
15	20240927	110443	57	100.00	KOSPI		음식료품	N	N	N	N	N	2330	0	3	0.00	18248120	7802	11.00	2310	2350	2300	3025	1635	2330	2338.90	0.33	-992	2390	2360	2315	2285	2240	2375	2300	184	695	500	1630	5	1	36727943	856	-2.50	0.36	12	0.02	-931.00	6412.00	3600	20230918	-35.28	2135	20240911	9.13	3255	-28.42	20240311	2135	9.13	20240911	3505	-33.52	20231220	2135	9.13	20240911	0.59	N	036580	500	183 억	120482	N	N	2	N	N
16	20240927	100442	57	100.00	KOSPI		음식료품	N	N	N	N	N	2330	0	3	0.00	16199265	6926	9.76	2310	2350	2300	3025	1635	2330	2338.91	0.33	-1275	2390	2360	2315	2285	2240	2375	2300	184	695	500	1630	5	1	36727943	856	-2.50	0.36	12	0.02	-931.00	6412.00	3600	20230918	-35.28	2135	20240911	9.13	3255	-28.42	20240311	2135	9.13	20240911	3505	-33.52	20231220	2135	9.13	20240911	0.59	N	036580	500	183 억	120482	N	N	2	N	N
17	20240927	090442	57	100.00	KOSPI		음식료품	N	N	N	N	N	2310	-20	5	-0.86	13860	6	0.01	2310	2310	2310	3025	1635	2330	2310.00	0.33	0	2390	2360	2315	2285	2240	2375	2300	184	695	500	1630	5	1	36727943	848	-2.48	0.36	12	0.00	-931.00	6412.00	3600	20230918	-35.83	2135	20240911	8.20	3255	-29.03	20240311	2135	8.20	20240911	3505	-34.09	20231220	2135	8.20	20240911	0.59	N	036580	500	183 억	120482	N	N	2	N	N
18	20240926	160435	57	100.00	KOSPI		음식료품	N	N	N	N	N	2330	30	2	1.30	163029430	70863	837.13	2300	2345	2270	2990	1610	2300	2300.63	0.33	63	2336	2317	2291	2272	2246	2327	2282	184	690	500	1610	5	1	36727943	856	-2.50	0.36	12	0.19	-931.00	6412.00	3600	20230918	-35.28	2135	20240911	9.13	3255	-28.42	20240311	2135	9.13	20240911	3505	-33.52	20231220	2135	9.13	20240911	0.59	N	036580	500	183 억	120134	N	N	2	N	N
19	20240926	150433	57	100.00	KOSPI		음식료품	N	N	N	N	N	2310	10	2	0.43	153638975	66815	789.31	2300	2345	2270	2990	1610	2300	2299.47	0.33	1211	2336	2317	2291	2272	2246	2327	2282	184	690	500	1610	5	1	36727943	848	-2.48	0.36	12	0.18	-931.00	6412.00	3600	20230918	-35.83	2135	20240911	8.20	3255	-29.03	20240311	2135	8.20	20240911	3505	-34.09	20231220	2135	8.20	20240911	0.59	N	036580	500	183 억	120134	N	N	0	N	N
20	20240926	140439	57	100.00	KOSPI		음식료품	N	N	N	N	N	2295	-5	5	-0.22	144481785	62833	742.27	2300	2345	2270	2990	1610	2300	2299.46	0.33	1259	2336	2317	2291	2272	2246	2327	2282	184	690	500	1610	5	1	36727943	843	-2.47	0.36	12	0.17	-931.00	6412.00	3600	20230918	-36.25	2135	20240911	7.49	3255	-29.49	20240311	2135	7.49	20240911	3505	-34.52	20231220	2135	7.49	20240911	0.59	N	036580	500	183 억	120134	N	N	0	N	N
21	20240926	130441	57	100.00	KOSPI		음식료품	N	N	N	N	N	2300	0	3	0.00	94676475	41183	486.51	2300	2345	2270	2990	1610	2300	2298.92	0.33	1990	2336	2317	2291	2272	2246	2327	2282	184	690	500	1610	5	1	36727943	845	-2.47	0.36	12	0.11	-931.00	6412.00	3600	20230918	-36.11	2135	20240911	7.73	3255	-29.34	20240311	2135	7.73	20240911	3505	-34.38	20231220	2135	7.73	20240911	0.59	N	036580	500	183 억	120134	N	N	0	N	N
22	20240926	120441	57	100.00	KOSPI		음식료품	N	N	N	N	N	2295	-5	5	-0.22	93764480	40786	481.82	2300	2345	2270	2990	1610	2300	2298.94	0.33	1863	2336	2317	2291	2272	2246	2327	2282	184	690	500	1610	5	1	36727943	843	-2.47	0.36	12	0.11	-931.00	6412.00	3600	20230918	-36.25	2135	20240911	7.49	3255	-29.49	20240311	2135	7.49	20240911	3505	-34.52	20231220	2135	7.49	20240911	0.59	N	036580	500	183 억	120134	N	N	0	N	N
23	20240926	110441	57	100.00	KOSPI		음식료품	N	N	N	N	N	2275	-25	5	-1.09	50471815	21934	259.11	2300	2345	2270	2990	1610	2300	2301.08	0.33	1148	2336	2317	2291	2272	2246	2327	2282	184	690	500	1610	5	1	36727943	836	-2.44	0.35	12	0.06	-931.00	6412.00	3600	20230918	-36.81	2135	20240911	6.56	3255	-30.11	20240311	2135	6.56	20240911	3505	-35.09	20231220	2135	6.56	20240911	0.59	N	036580	500	183 억	120134	N	N	0	N	N
24	20240926	100442	57	100.00	KOSPI		음식료품	N	N	N	N	N	2290	-10	5	-0.43	15108280	6585	77.79	2300	2320	2275	2990	1610	2300	2294.35	0.33	486	2336	2317	2291	2272	2246	2327	2282	184	690	500	1610	5	1	36727943	841	-2.46	0.36	12	0.02	-931.00	6412.00	3600	20230918	-36.39	2135	20240911	7.26	3255	-29.65	20240311	2135	7.26	20240911	3505	-34.66	20231220	2135	7.26	20240911	0.59	N	036580	500	183 억	120134	N	N	0	N	N
25	20240926	090438	57	100.00	KOSPI		음식료품	N	N	N	N	N	2290	-10	5	-0.43	52760	23	0.27	2300	2300	2290	2990	1610	2300	2293.91	0.33	-15	2336	2317	2291	2272	2246	2327	2282	184	690	500	1610	5	1	36727943	841	-2.46	0.36	12	0.00	-931.00	6412.00	3600	20230918	-36.39	2135	20240911	7.26	3255	-29.65	20240311	2135	7.26	20240911	3505	-34.66	20231220	2135	7.26	20240911	0.59	N	036580	500	183 억	120134	N	N	0	N	N
26	20240925	160436	57	100.00	KOSPI		음식료품	N	N	N	N	N	2300	30	2	1.32	19397310	8465	43.65	2265	2310	2265	2950	1590	2270	2291.47	0.33	730	2303	2286	2263	2246	2223	2295	2255	184	680	500	1580	5	1	36727943	845	-2.47	0.36	12	0.02	-931.00	6412.00	3600	20230918	-36.11	2135	20240911	7.73	3255	-29.34	20240311	2135	7.73	20240911	3505	-34.38	20231220	2135	7.73	20240911	0.59	N	036580	500	183 억	119404	N	N	0	N	N
27	20240925	150439	57	100.00	KOSPI		음식료품	N	N	N	N	N	2280	10	2	0.44	17011400	7420	38.26	2265	2310	2265	2950	1590	2270	2292.64	0.33	641	2303	2286	2263	2246	2223	2295	2255	184	680	500	1580	5	1	36727943	837	-2.45	0.36	12	0.02	-931.00	6412.00	3600	20230918	-36.67	2135	20240911	6.79	3255	-29.95	20240311	2135	6.79	20240911	3505	-34.95	20231220	2135	6.79	20240911	0.59	N	036580	500	183 억	119404	N	N	0	N	N
28	20240925	140440	57	100.00	KOSPI		음식료품	N	N	N	N	N	2300	30	2	1.32	10775025	4697	24.22	2265	2310	2265	2950	1590	2270	2294.02	0.33	672	2303	2286	2263	2246	2223	2295	2255	184	680	500	1580	5	1	36727943	845	-2.47	0.36	12	0.01	-931.00	6412.00	3600	20230918	-36.11	2135	20240911	7.73	3255	-29.34	20240311	2135	7.73	20240911	3505	-34.38	20231220	2135	7.73	20240911	0.59	N	036580	500	183 억	119404	N	N	0	N	N
29	20240925	130439	57	100.00	KOSPI		음식료품	N	N	N	N	N	2305	35	2	1.54	10687475	4659	24.02	2265	2310	2265	2950	1590	2270	2293.94	0.33	672	2303	2286	2263	2246	2223	2295	2255	184	680	500	1580	5	1	36727943	847	-2.48	0.36	12	0.01	-931.00	6412.00	3600	20230918	-35.97	2135	20240911	7.96	3255	-29.19	20240311	2135	7.96	20240911	3505	-34.24	20231220	2135	7.96	20240911	0.59	N	036580	500	183 억	119404	N	N	0	N	N
30	20240925	120439	57	100.00	KOSPI		음식료품	N	N	N	N	N	2305	35	2	1.54	8357790	3642	18.78	2265	2310	2265	2950	1590	2270	2294.84	0.33	674	2303	2286	2263	2246	2223	2295	2255	184	680	500	1580	5	1	36727943	847	-2.48	0.36	12	0.01	-931.00	6412.00	3600	20230918	-35.97	2135	20240911	7.96	3255	-29.19	20240311	2135	7.96	20240911	3505	-34.24	20231220	2135	7.96	20240911	0.59	N	036580	500	183 억	119404	N	N	0	N	N
31	20240925	110438	57	100.00	KOSPI		음식료품	N	N	N	N	N	2305	35	2	1.54	5486930	2395	12.35	2265	2310	2265	2950	1590	2270	2290.99	0.33	634	2303	2286	2263	2246	2223	2295	2255	184	680	500	1580	5	1	36727943	847	-2.48	0.36	12	0.01	-931.00	6412.00	3600	20230918	-35.97	2135	20240911	7.96	3255	-29.19	20240311	2135	7.96	20240911	3505	-34.24	20231220	2135	7.96	20240911	0.59	N	036580	500	183 억	119404	N	N	0	N	N
32	20240925	100439	57	100.00	KOSPI		음식료품	N	N	N	N	N	2305	35	2	1.54	4471295	1954	10.07	2265	2310	2265	2950	1590	2270	2288.28	0.33	601	2303	2286	2263	2246	2223	2295	2255	184	680	500	1580	5	1	36727943	847	-2.48	0.36	12	0.01	-931.00	6412.00	3600	20230918	-35.97	2135	20240911	7.96	3255	-29.19	20240311	2135	7.96	20240911	3505	-34.24	20231220	2135	7.96	20240911	0.59	N	036580	500	183 억	119404	N	N	0	N	N
33	20240925	090439	57	100.00	KOSPI		음식료품	N	N	N	N	N	2290	20	2	0.88	1207765	532	2.74	2265	2290	2265	2950	1590	2270	2270.23	0.33	368	2303	2286	2263	2246	2223	2295	2255	184	680	500	1580	5	1	36727943	841	-2.46	0.36	12	0.00	-931.00	6412.00	3600	20230918	-36.39	2135	20240911	7.26	3255	-29.65	20240311	2135	7.26	20240911	3505	-34.66	20231220	2135	7.26	20240911	0.59	N	036580	500	183 억	119404	N	N	0	N	N
34	20240924	160436	57	100.00	KOSPI		음식료품	N	N	N	N	N	2270	10	2	0.44	43487835	19295	100.06	2260	2280	2240	2935	1585	2260	2253.84	0.32	3252	2326	2292	2266	2232	2206	2280	2220	184	675	500	1580	5	1	36727943	834	-2.44	0.35	12	0.05	-931.00	6412.00	3610	20230913	-37.12	2135	20240911	6.32	3255	-30.26	20240311	2135	6.32	20240911	3505	-35.24	20231220	2135	6.32	20240911	0.59	N	036580	500	183 억	116128	N	N	0	N	N
35	20240924	150435	57	100.00	KOSPI		음식료품	N	N	N	N	N	2280	20	2	0.88	41848395	18573	96.31	2260	2280	2240	2935	1585	2260	2253.18	0.32	3318	2326	2292	2266	2232	2206	2280	2220	184	675	500	1580	5	1	36727943	837	-2.45	0.36	12	0.05	-931.00	6412.00	3610	20230913	-36.84	2135	20240911	6.79	3255	-29.95	20240311	2135	6.79	20240911	3505	-34.95	20231220	2135	6.79	20240911	0.59	N	036580	500	183 억	116128	N	N	0	N	N
36	20240924	140435	57	100.00	KOSPI		음식료품	N	N	N	N	N	2260	0	3	0.00	39122815	17367	90.06	2260	2280	2240	2935	1585	2260	2252.71	0.32	3315	2326	2292	2266	2232	2206	2280	2220	184	675	500	1580	5	1	36727943	830	-2.43	0.35	12	0.05	-931.00	6412.00	3610	20230913	-37.40	2135	20240911	5.85	3255	-30.57	20240311	2135	5.85	20240911	3505	-35.52	20231220	2135	5.85	20240911	0.59	N	036580	500	183 억	116128	N	N	0	N	N
37	20240924	130436	57	100.00	KOSPI		음식료품	N	N	N	N	N	2260	0	3	0.00	38894555	17266	89.54	2260	2280	2240	2935	1585	2260	2252.67	0.32	3380	2326	2292	2266	2232	2206	2280	2220	184	675	500	1580	5	1	36727943	830	-2.43	0.35	12	0.05	-931.00	6412.00	3610	20230913	-37.40	2135	20240911	5.85	3255	-30.57	20240311	2135	5.85	20240911	3505	-35.52	20231220	2135	5.85	20240911	0.59	N	036580	500	183 억	116128	N	N	0	N	N
38	20240924	120437	57	100.00	KOSPI		음식료품	N	N	N	N	N	2260	0	3	0.00	35019080	15545	80.61	2260	2280	2240	2935	1585	2260	2252.76	0.32	3163	2326	2292	2266	2232	2206	2280	2220	184	675	500	1580	5	1	36727943	830	-2.43	0.35	12	0.04	-931.00	6412.00	3610	20230913	-37.40	2135	20240911	5.85	3255	-30.57	20240311	2135	5.85	20240911	3505	-35.52	20231220	2135	5.85	20240911	0.59	N	036580	500	183 억	116128	N	N	0	N	N
39	20240924	110437	57	100.00	KOSPI		음식료품	N	N	N	N	N	2270	10	2	0.44	21492810	9559	49.57	2260	2275	2240	2935	1585	2260	2248.44	0.32	1015	2326	2292	2266	2232	2206	2280	2220	184	675	500	1580	5	1	36727943	834	-2.44	0.35	12	0.03	-931.00	6412.00	3610	20230913	-37.12	2135	20240911	6.32	3255	-30.26	20240311	2135	6.32	20240911	3505	-35.24	20231220	2135	6.32	20240911	0.59	N	036580	500	183 억	116128	N	N	0	N	N
40	20240924	100434	57	100.00	KOSPI		음식료품	N	N	N	N	N	2255	-5	5	-0.22	14096700	6291	32.62	2260	2260	2240	2935	1585	2260	2240.77	0.32	823	2326	2292	2266	2232	2206	2280	2220	184	675	500	1580	5	1	36727943	828	-2.42	0.35	12	0.02	-931.00	6412.00	3610	20230913	-37.53	2135	20240911	5.62	3255	-30.72	20240311	2135	5.62	20240911	3505	-35.66	20231220	2135	5.62	20240911	0.59	N	036580	500	183 억	116128	N	N	0	N	N
41	20240924	090435	57	100.00	KOSPI		음식료품	N	N	N	N	N	2260	0	3	0.00	47460	21	0.11	2260	2260	2260	2935	1585	2260	2260.00	0.32	-21	2326	2292	2266	2232	2206	2280	2220	184	675	500	1580	5	1	36727943	830	-2.43	0.35	12	0.00	-931.00	6412.00	3610	20230913	-37.40	2135	20240911	5.85	3255	-30.57	20240311	2135	5.85	20240911	3505	-35.52	20231220	2135	5.85	20240911	0.59	N	036580	500	183 억	116128	N	N	0	N	N
42	20240923	160435	57	100.00	KOSPI		음식료품	N	N	N	N	N	2260	-50	5	-2.16	43693760	19283	146.17	2285	2300	2240	3000	1620	2310	2265.92	0.32	196	2343	2326	2318	2301	2293	2322	2297	184	690	500	1610	5	1	36727943	830	-2.43	0.35	12	0.05	-931.00	6412.00	3650	20230912	-38.08	2135	20240911	5.85	3255	-30.57	20240311	2135	5.85	20240911	3505	-35.52	20231220	2135	5.85	20240911	0.58	N	036580	500	183 억	115903	N	N	0	N	N
43	20240923	150436	57	100.00	KOSPI		음식료품	N	N	N	N	N	2280	-30	5	-1.30	41151045	18159	137.65	2285	2300	2240	3000	1620	2310	2266.15	0.32	245	2343	2326	2318	2301	2293	2322	2297	184	690	500	1610	5	1	36727943	837	-2.45	0.36	12	0.05	-931.00	6412.00	3650	20230912	-37.53	2135	20240911	6.79	3255	-29.95	20240311	2135	6.79	20240911	3505	-34.95	20231220	2135	6.79	20240911	0.58	N	036580	500	183 억	115903	N	N	0	N	N
44	20240923	140439	57	100.00	KOSPI		음식료품	N	N	N	N	N	2265	-45	5	-1.95	32713665	14431	109.39	2285	2300	2240	3000	1620	2310	2266.90	0.32	-294	2343	2326	2318	2301	2293	2322	2297	184	690	500	1610	5	1	36727943	832	-2.43	0.35	12	0.04	-931.00	6412.00	3650	20230912	-37.95	2135	20240911	6.09	3255	-30.41	20240311	2135	6.09	20240911	3505	-35.38	20231220	2135	6.09	20240911	0.58	N	036580	500	183 억	115903	N	N	0	N	N
45	20240923	130436	57	100.00	KOSPI		음식료품	N	N	N	N	N	2270	-40	5	-1.73	32128280	14173	107.44	2285	2300	2240	3000	1620	2310	2266.87	0.32	-294	2343	2326	2318	2301	2293	2322	2297	184	690	500	1610	5	1	36727943	834	-2.44	0.35	12	0.04	-931.00	6412.00	3650	20230912	-37.81	2135	20240911	6.32	3255	-30.26	20240311	2135	6.32	20240911	3505	-35.24	20231220	2135	6.32	20240911	0.58	N	036580	500	183 억	115903	N	N	0	N	N
46	20240923	120434	57	100.00	KOSPI		음식료품	N	N	N	N	N	2265	-45	5	-1.95	32060260	14143	107.21	2285	2300	2240	3000	1620	2310	2266.86	0.32	-309	2343	2326	2318	2301	2293	2322	2297	184	690	500	1610	5	1	36727943	832	-2.43	0.35	12	0.04	-931.00	6412.00	3650	20230912	-37.95	2135	20240911	6.09	3255	-30.41	20240311	2135	6.09	20240911	3505	-35.38	20231220	2135	6.09	20240911	0.58	N	036580	500	183 억	115903	N	N	0	N	N
47	20240923	110436	57	100.00	KOSPI		음식료품	N	N	N	N	N	2260	-50	5	-2.16	28074820	12380	93.84	2285	2300	2240	3000	1620	2310	2267.76	0.32	315	2343	2326	2318	2301	2293	2322	2297	184	690	500	1610	5	1	36727943	830	-2.43	0.35	12	0.03	-931.00	6412.00	3650	20230912	-38.08	2135	20240911	5.85	3255	-30.57	20240311	2135	5.85	20240911	3505	-35.52	20231220	2135	5.85	20240911	0.58	N	036580	500	183 억	115903	N	N	0	N	N
48	20240923	100433	57	100.00	KOSPI		음식료품	N	N	N	N	N	2285	-25	5	-1.08	5406265	2376	18.01	2285	2300	2270	3000	1620	2310	2275.36	0.32	-102	2343	2326	2318	2301	2293	2322	2297	184	690	500	1610	5	1	36727943	839	-2.45	0.36	12	0.01	-931.00	6412.00	3650	20230912	-37.40	2135	20240911	7.03	3255	-29.80	20240311	2135	7.03	20240911	3505	-34.81	20231220	2135	7.03	20240911	0.58	N	036580	500	183 억	115903	N	N	0	N	N
49	20240923	090433	57	100.00	KOSPI		음식료품	N	N	N	N	N	2300	-10	5	-0.43	1204130	530	4.02	2285	2300	2270	3000	1620	2310	2271.94	0.32	-13	2343	2326	2318	2301	2293	2322	2297	184	690	500	1610	5	1	36727943	845	-2.47	0.36	12	0.00	-931.00	6412.00	3650	20230912	-36.99	2135	20240911	7.73	3255	-29.34	20240311	2135	7.73	20240911	3505	-34.38	20231220	2135	7.73	20240911	0.58	N	036580	500	183 억	115903	N	N	0	N	N
50	20240913	160415	57	100.00	KOSPI		음식료품	N	N	N	N	N	2260	95	2	4.39	309667820	139716	337.76	2170	2365	2150	2810	1520	2165	2216.41	0.45	-28557	2201	2182	2166	2147	2131	2175	2140	184	645	500	1510	5	1	36727943	830	-2.43	0.35	12	0.38	-931.00	6412.00	3660	20230908	-38.25	2135	20240911	5.85	3255	-30.57	20240311	2135	5.85	20240911	3610	-37.40	20230913	2135	5.85	20240911	0.57	N	036580	500	183 억	164399	N	N	2	N	N
51	20240913	150419	57	100.00	KOSPI		음식료품	N	N	N	N	N	2245	80	2	3.70	286181725	129288	312.55	2170	2365	2150	2810	1520	2165	2213.52	0.45	-21423	2201	2182	2166	2147	2131	2175	2140	184	645	500	1510	5	1	36727943	825	-2.41	0.35	12	0.35	-931.00	6412.00	3660	20230908	-38.66	2135	20240911	5.15	3255	-31.03	20240311	2135	5.15	20240911	3610	-37.81	20230913	2135	5.15	20240911	0.57	N	036580	500	183 억	164399	N	N	2	N	N
52	20240913	140420	57	100.00	KOSPI		음식료품	N	N	N	N	N	2225	60	2	2.77	233630555	105777	255.72	2170	2365	2150	2810	1520	2165	2208.71	0.45	-17030	2201	2182	2166	2147	2131	2175	2140	184	645	500	1510	5	1	36727943	817	-2.39	0.35	12	0.29	-931.00	6412.00	3660	20230908	-39.21	2135	20240911	4.22	3255	-31.64	20240311	2135	4.22	20240911	3610	-38.37	20230913	2135	4.22	20240911	0.57	N	036580	500	183 억	164399	N	N	2	N	N
53	20240913	130416	57	100.00	KOSPI		음식료품	N	N	N	N	N	2175	10	2	0.46	131384360	60031	145.13	2170	2215	2150	2810	1520	2165	2188.61	0.45	-10401	2201	2182	2166	2147	2131	2175	2140	184	645	500	1510	5	1	36727943	799	-2.34	0.34	12	0.16	-931.00	6412.00	3660	20230908	-40.57	2135	20240911	1.87	3255	-33.18	20240311	2135	1.87	20240911	3610	-39.75	20230913	2135	1.87	20240911	0.57	N	036580	500	183 억	164399	N	N	2	N	N
54	20240913	120417	57	100.00	KOSPI		음식료품	N	N	N	N	N	2195	30	2	1.39	80555630	36809	88.99	2170	2215	2150	2810	1520	2165	2188.48	0.45	-10390	2201	2182	2166	2147	2131	2175	2140	184	645	500	1510	5	1	36727943	806	-2.36	0.34	12	0.10	-931.00	6412.00	3660	20230908	-40.03	2135	20240911	2.81	3255	-32.57	20240311	2135	2.81	20240911	3610	-39.20	20230913	2135	2.81	20240911	0.57	N	036580	500	183 억	164399	N	N	2	N	N
55	20240913	110419	57	100.00	KOSPI		음식료품	N	N	N	N	N	2205	40	2	1.85	74999540	34283	82.88	2170	2215	2150	2810	1520	2165	2187.66	0.45	-9910	2201	2182	2166	2147	2131	2175	2140	184	645	500	1510	5	1	36727943	810	-2.37	0.34	12	0.09	-931.00	6412.00	3660	20230908	-39.75	2135	20240911	3.28	3255	-32.26	20240311	2135	3.28	20240911	3610	-38.92	20230913	2135	3.28	20240911	0.57	N	036580	500	183 억	164399	N	N	2	N	N
56	20240913	100418	57	100.00	KOSPI		음식료품	N	N	N	N	N	2175	10	2	0.46	19187670	8865	21.43	2170	2175	2150	2810	1520	2165	2164.43	0.45	-1521	2201	2182	2166	2147	2131	2175	2140	184	645	500	1510	5	1	36727943	799	-2.34	0.34	12	0.02	-931.00	6412.00	3660	20230908	-40.57	2135	20240911	1.87	3255	-33.18	20240311	2135	1.87	20240911	3610	-39.75	20230913	2135	1.87	20240911	0.57	N	036580	500	183 억	164399	N	N	2	N	N
57	20240913	090420	57	100.00	KOSPI		음식료품	N	N	N	N	N	2165	0	3	0.00	3721645	1718	4.15	2170	2170	2165	2810	1520	2165	2166.27	0.45	-998	2201	2182	2166	2147	2131	2175	2140	184	645	500	1510	5	1	36727943	795	-2.33	0.34	12	0.00	-931.00	6412.00	3660	20230908	-40.85	2135	20240911	1.41	3255	-33.49	20240311	2135	1.41	20240911	3610	-40.03	20230913	2135	1.41	20240911	0.57	N	036580	500	183 억	164399	N	N	2	N	N
58	20240912	160415	57	100.00	KOSPI		음식료품	N	N	N	N	N	2165	10	2	0.46	89171895	41282	126.25	2170	2185	2150	2800	1510	2155	2160.07	0.42	11201	2248	2201	2168	2121	2088	2185	2105	184	645	500	1500	5	1	36727943	795	-2.33	0.34	12	0.11	-931.00	6412.00	3660	20230908	-40.85	2135	20240911	1.41	3255	-33.49	20240311	2135	1.41	20240911	3650	-40.68	20230912	2135	1.41	20240911	0.57	N	036580	500	183 억	153198	N	N	2	N	N
59	20240912	150416	57	100.00	KOSPI		음식료품	N	N	N	N	N	2160	5	2	0.23	84856335	39286	120.15	2170	2185	2150	2800	1510	2155	2159.96	0.42	10842	2248	2201	2168	2121	2088	2185	2105	184	645	500	1500	5	1	36727943	793	-2.32	0.34	12	0.11	-931.00	6412.00	3660	20230908	-40.98	2135	20240911	1.17	3255	-33.64	20240311	2135	1.17	20240911	3650	-40.82	20230912	2135	1.17	20240911	0.57	N	036580	500	183 억	153198	N	N	0	N	N
60	20240912	140417	57	100.00	KOSPI		음식료품	N	N	N	N	N	2160	5	2	0.23	70908475	32830	100.40	2170	2185	2150	2800	1510	2155	2159.87	0.42	7235	2248	2201	2168	2121	2088	2185	2105	184	645	500	1500	5	1	36727943	793	-2.32	0.34	12	0.09	-931.00	6412.00	3660	20230908	-40.98	2135	20240911	1.17	3255	-33.64	20240311	2135	1.17	20240911	3650	-40.82	20230912	2135	1.17	20240911	0.57	N	036580	500	183 억	153198	N	N	0	N	N
61	20240912	130415	57	100.00	KOSPI		음식료품	N	N	N	N	N	2160	5	2	0.23	59921890	27736	84.82	2170	2185	2150	2800	1510	2155	2160.44	0.42	7267	2248	2201	2168	2121	2088	2185	2105	184	645	500	1500	5	1	36727943	793	-2.32	0.34	12	0.08	-931.00	6412.00	3660	20230908	-40.98	2135	20240911	1.17	3255	-33.64	20240311	2135	1.17	20240911	3650	-40.82	20230912	2135	1.17	20240911	0.57	N	036580	500	183 억	153198	N	N	0	N	N
62	20240912	120415	57	100.00	KOSPI		음식료품	N	N	N	N	N	2160	5	2	0.23	37308830	17256	52.77	2170	2185	2150	2800	1510	2155	2162.08	0.42	7188	2248	2201	2168	2121	2088	2185	2105	184	645	500	1500	5	1	36727943	793	-2.32	0.34	12	0.05	-931.00	6412.00	3660	20230908	-40.98	2135	20240911	1.17	3255	-33.64	20240311	2135	1.17	20240911	3650	-40.82	20230912	2135	1.17	20240911	0.57	N	036580	500	183 억	153198	N	N	0	N	N
63	20240912	110415	57	100.00	KOSPI		음식료품	N	N	N	N	N	2160	5	2	0.23	34525260	15968	48.83	2170	2185	2150	2800	1510	2155	2162.15	0.42	6915	2248	2201	2168	2121	2088	2185	2105	184	645	500	1500	5	1	36727943	793	-2.32	0.34	12	0.04	-931.00	6412.00	3660	20230908	-40.98	2135	20240911	1.17	3255	-33.64	20240311	2135	1.17	20240911	3650	-40.82	20230912	2135	1.17	20240911	0.57	N	036580	500	183 억	153198	N	N	0	N	N
64	20240912	100415	57	100.00	KOSPI		음식료품	N	N	N	N	N	2165	10	2	0.46	25478350	11785	36.04	2170	2185	2150	2800	1510	2155	2161.93	0.42	5099	2248	2201	2168	2121	2088	2185	2105	184	645	500	1500	5	1	36727943	795	-2.33	0.34	12	0.03	-931.00	6412.00	3660	20230908	-40.85	2135	20240911	1.41	3255	-33.49	20240311	2135	1.41	20240911	3650	-40.68	20230912	2135	1.41	20240911	0.57	N	036580	500	183 억	153198	N	N	0	N	N
65	20240912	090416	57	100.00	KOSPI		음식료품	N	N	N	N	N	2170	15	2	0.70	117180	54	0.17	2170	2170	2170	2800	1510	2155	2170.00	0.42	-5	2248	2201	2168	2121	2088	2185	2105	184	645	500	1500	5	1	36727943	797	-2.33	0.34	12	0.00	-931.00	6412.00	3660	20230908	-40.71	2135	20240911	1.64	3255	-33.33	20240311	2135	1.64	20240911	3650	-40.55	20230912	2135	1.64	20240911	0.57	N	036580	500	183 억	153198	N	N	0	N	N
66	20240911	160408	57	100.00	KOSPI	신저가	음식료품	N	N	N	N	N	2155	-15	5	-0.69	70762455	32698	43.01	2180	2215	2135	2820	1520	2170	2164.13	0.39	8486	2290	2230	2200	2140	2110	2215	2125	184	650	500	1510	5	1	36727943	791	-2.31	0.34	12	0.09	-931.00	6412.00	3700	20230905	-41.76	2135	20240911	0.94	3255	-33.79	20240311	2135	0.94	20240911	3650	-40.96	20230912	2135	0.94	20240911	0.57	N	036580	500	183 억	144713	N	N	0	N	N
67	20240911	150410	57	100.00	KOSPI	신저가	음식료품	N	N	N	N	N	2170	0	3	0.00	60133265	27743	36.50	2180	2215	2135	2820	1520	2170	2167.51	0.39	6454	2290	2230	2200	2140	2110	2215	2125	184	650	500	1510	5	1	36727943	797	-2.33	0.34	12	0.08	-931.00	6412.00	3700	20230905	-41.35	2135	20240911	1.64	3255	-33.33	20240311	2135	1.64	20240911	3650	-40.55	20230912	2135	1.64	20240911	0.57	N	036580	500	183 억	144713	N	N	0	N	N
68	20240911	140411	57	100.00	KOSPI		음식료품	N	N	N	N	N	2180	10	2	0.46	34948305	16056	21.12	2180	2215	2165	2820	1520	2170	2176.65	0.39	3469	2290	2230	2200	2140	2110	2215	2125	184	650	500	1510	5	1	36727943	801	-2.34	0.34	12	0.04	-931.00	6412.00	3700	20230905	-41.08	2155	20240909	1.16	3255	-33.03	20240311	2155	1.16	20240909	3650	-40.27	20230912	2155	1.16	20240909	0.57	N	036580	500	183 억	144713	N	N	0	N	N
69	20240911	130410	57	100.00	KOSPI		음식료품	N	N	N	N	N	2175	5	2	0.23	31085090	14286	18.79	2180	2215	2165	2820	1520	2170	2175.91	0.39	3442	2290	2230	2200	2140	2110	2215	2125	184	650	500	1510	5	1	36727943	799	-2.34	0.34	12	0.04	-931.00	6412.00	3700	20230905	-41.22	2155	20240909	0.93	3255	-33.18	20240311	2155	0.93	20240909	3650	-40.41	20230912	2155	0.93	20240909	0.57	N	036580	500	183 억	144713	N	N	0	N	N
70	20240911	120413	57	100.00	KOSPI		음식료품	N	N	N	N	N	2180	10	2	0.46	28059790	12897	16.97	2180	2215	2165	2820	1520	2170	2175.68	0.39	2846	2290	2230	2200	2140	2110	2215	2125	184	650	500	1510	5	1	36727943	801	-2.34	0.34	12	0.04	-931.00	6412.00	3700	20230905	-41.08	2155	20240909	1.16	3255	-33.03	20240311	2155	1.16	20240909	3650	-40.27	20230912	2155	1.16	20240909	0.57	N	036580	500	183 억	144713	N	N	0	N	N
71	20240911	110407	57	100.00	KOSPI		음식료품	N	N	N	N	N	2175	5	2	0.23	19596635	9016	11.86	2180	2215	2165	2820	1520	2170	2173.54	0.39	2455	2290	2230	2200	2140	2110	2215	2125	184	650	500	1510	5	1	36727943	799	-2.34	0.34	12	0.02	-931.00	6412.00	3700	20230905	-41.22	2155	20240909	0.93	3255	-33.18	20240311	2155	0.93	20240909	3650	-40.41	20230912	2155	0.93	20240909	0.57	N	036580	500	183 억	144713	N	N	0	N	N
72	20240911	100408	57	100.00	KOSPI		음식료품	N	N	N	N	N	2185	15	2	0.69	16443920	7573	9.96	2180	2215	2165	2820	1520	2170	2171.39	0.39	2455	2290	2230	2200	2140	2110	2215	2125	184	650	500	1510	5	1	36727943	803	-2.35	0.34	12	0.02	-931.00	6412.00	3700	20230905	-40.95	2155	20240909	1.39	3255	-32.87	20240311	2155	1.39	20240909	3650	-40.14	20230912	2155	1.39	20240909	0.57	N	036580	500	183 억	144713	N	N	0	N	N
73	20240911	090412	57	100.00	KOSPI		음식료품	N	N	N	N	N	2210	40	2	1.84	39305	18	0.02	2180	2215	2180	2820	1520	2170	2183.61	0.39	-5	2290	2230	2200	2140	2110	2215	2125	184	650	500	1510	5	1	36727943	812	-2.37	0.34	12	0.00	-931.00	6412.00	3700	20230905	-40.27	2155	20240909	2.55	3255	-32.10	20240311	2155	2.55	20240909	3650	-39.45	20230912	2155	2.55	20240909	0.57	N	036580	500	183 억	144713	N	N	0	N	N
74	20240910	160408	57	100.00	KOSPI		음식료품	N	N	N	N	N	2170	-70	5	-3.12	167458835	76011	246.18	2240	2260	2170	2910	1570	2240	2203.09	0.40	-575	2310	2275	2215	2180	2120	2292	2197	184	670	500	1560	5	1	36727943	797	-2.33	0.34	12	0.21	-931.00	6412.00	3700	20230905	-41.35	2155	20240909	0.70	3255	-33.33	20240311	2155	0.70	20240909	3650	-40.55	20230912	2155	0.70	20240909	0.58	N	036580	500	183 억	145336	N	N	0	N	N
75	20240910	150412	57	100.00	KOSPI		음식료품	N	N	N	N	N	2185	-55	5	-2.46	161474290	73257	237.26	2240	2260	2170	2910	1570	2240	2204.22	0.40	1111	2310	2275	2215	2180	2120	2292	2197	184	670	500	1560	5	1	36727943	803	-2.35	0.34	12	0.20	-931.00	6412.00	3700	20230905	-40.95	2155	20240909	1.39	3255	-32.87	20240311	2155	1.39	20240909	3650	-40.14	20230912	2155	1.39	20240909	0.58	N	036580	500	183 억	145336	N	N	0	N	N
76	20240910	140410	57	100.00	KOSPI		음식료품	N	N	N	N	N	2190	-50	5	-2.23	119159120	53880	174.50	2240	2260	2175	2910	1570	2240	2211.56	0.40	1934	2310	2275	2215	2180	2120	2292	2197	184	670	500	1560	5	1	36727943	804	-2.35	0.34	12	0.15	-931.00	6412.00	3700	20230905	-40.81	2155	20240909	1.62	3255	-32.72	20240311	2155	1.62	20240909	3650	-40.00	20230912	2155	1.62	20240909	0.58	N	036580	500	183 억	145336	N	N	0	N	N
77	20240910	130410	57	100.00	KOSPI		음식료품	N	N	N	N	N	2195	-45	5	-2.01	73027350	32885	106.51	2240	2260	2190	2910	1570	2240	2220.69	0.40	2402	2310	2275	2215	2180	2120	2292	2197	184	670	500	1560	5	1	36727943	806	-2.36	0.34	12	0.09	-931.00	6412.00	3700	20230905	-40.68	2155	20240909	1.86	3255	-32.57	20240311	2155	1.86	20240909	3650	-39.86	20230912	2155	1.86	20240909	0.58	N	036580	500	183 억	145336	N	N	0	N	N
78	20240910	120407	57	100.00	KOSPI		음식료품	N	N	N	N	N	2220	-20	5	-0.89	58402010	26244	85.00	2240	2260	2190	2910	1570	2240	2225.35	0.40	2543	2310	2275	2215	2180	2120	2292	2197	184	670	500	1560	5	1	36727943	815	-2.38	0.35	12	0.07	-931.00	6412.00	3700	20230905	-40.00	2155	20240909	3.02	3255	-31.80	20240311	2155	3.02	20240909	3650	-39.18	20230912	2155	3.02	20240909	0.58	N	036580	500	183 억	145336	N	N	0	N	N
79	20240910	110408	57	100.00	KOSPI		음식료품	N	N	N	N	N	2210	-30	5	-1.34	53293190	23941	77.54	2240	2260	2190	2910	1570	2240	2226.02	0.40	2558	2310	2275	2215	2180	2120	2292	2197	184	670	500	1560	5	1	36727943	812	-2.37	0.34	12	0.07	-931.00	6412.00	3700	20230905	-40.27	2155	20240909	2.55	3255	-32.10	20240311	2155	2.55	20240909	3650	-39.45	20230912	2155	2.55	20240909	0.58	N	036580	500	183 억	145336	N	N	0	N	N
80	20240910	100409	57	100.00	KOSPI		음식료품	N	N	N	N	N	2240	0	3	0.00	30096400	13514	43.77	2240	2260	2205	2910	1570	2240	2227.05	0.40	1781	2310	2275	2215	2180	2120	2292	2197	184	670	500	1560	5	1	36727943	823	-2.41	0.35	12	0.04	-931.00	6412.00	3700	20230905	-39.46	2155	20240909	3.94	3255	-31.18	20240311	2155	3.94	20240909	3650	-38.63	20230912	2155	3.94	20240909	0.58	N	036580	500	183 억	145336	N	N	0	N	N
81	20240910	090408	57	100.00	KOSPI		음식료품	N	N	N	N	N	2240	0	3	0.00	2110080	942	3.05	2240	2240	2240	2910	1570	2240	2240.00	0.40	-129	2310	2275	2215	2180	2120	2292	2197	184	670	500	1560	5	1	36727943	823	-2.41	0.35	12	0.00	-931.00	6412.00	3700	20230905	-39.46	2155	20240909	3.94	3255	-31.18	20240311	2155	3.94	20240909	3650	-38.63	20230912	2155	3.94	20240909	0.58	N	036580	500	183 억	145336	N	N	0	N	N
82	20240909	160401	57	100.00	KOSPI	신저가	음식료품	N	N	N	N	N	2240	-5	5	-0.22	67804880	30876	39.40	2200	2250	2155	2915	1575	2245	2196.04	0.38	6431	2408	2326	2278	2196	2148	2302	2172	184	670	500	1570	5	1	36727943	823	-2.41	0.35	12	0.08	-931.00	6412.00	3700	20230905	-39.46	2155	20240909	3.94	3255	-31.18	20240311	2155	3.94	20240909	3650	-38.63	20230912	2155	3.94	20240909	0.58	N	036580	500	183 억	138979	N	N	0	N	N
83	20240909	150404	57	100.00	KOSPI	신저가	음식료품	N	N	N	N	N	2240	-5	5	-0.22	67318775	30659	39.12	2200	2245	2155	2915	1575	2245	2195.73	0.38	6541	2408	2326	2278	2196	2148	2302	2172	184	670	500	1570	5	1	36727943	823	-2.41	0.35	12	0.08	-931.00	6412.00	3700	20230905	-39.46	2155	20240909	3.94	3255	-31.18	20240311	2155	3.94	20240909	3650	-38.63	20230912	2155	3.94	20240909	0.58	N	036580	500	183 억	138979	N	N	0	N	N
84	20240909	140406	57	100.00	KOSPI	신저가	음식료품	N	N	N	N	N	2200	-45	5	-2.00	59312895	27055	34.52	2200	2240	2155	2915	1575	2245	2192.31	0.38	4293	2408	2326	2278	2196	2148	2302	2172	184	670	500	1570	5	1	36727943	808	-2.36	0.34	12	0.07	-931.00	6412.00	3700	20230905	-40.54	2155	20240909	2.09	3255	-32.41	20240311	2155	2.09	20240909	3650	-39.73	20230912	2155	2.09	20240909	0.58	N	036580	500	183 억	138979	N	N	0	N	N
85	20240909	130404	57	100.00	KOSPI	신저가	음식료품	N	N	N	N	N	2200	-45	5	-2.00	50530985	23076	29.45	2200	2240	2155	2915	1575	2245	2189.76	0.38	3217	2408	2326	2278	2196	2148	2302	2172	184	670	500	1570	5	1	36727943	808	-2.36	0.34	12	0.06	-931.00	6412.00	3700	20230905	-40.54	2155	20240909	2.09	3255	-32.41	20240311	2155	2.09	20240909	3650	-39.73	20230912	2155	2.09	20240909	0.58	N	036580	500	183 억	138979	N	N	0	N	N
86	20240909	120402	57	100.00	KOSPI	신저가	음식료품	N	N	N	N	N	2190	-55	5	-2.45	28448305	13081	16.69	2200	2220	2155	2915	1575	2245	2174.78	0.38	2427	2408	2326	2278	2196	2148	2302	2172	184	670	500	1570	5	1	36727943	804	-2.35	0.34	12	0.04	-931.00	6412.00	3700	20230905	-40.81	2155	20240909	1.62	3255	-32.72	20240311	2155	1.62	20240909	3650	-40.00	20230912	2155	1.62	20240909	0.58	N	036580	500	183 억	138979	N	N	0	N	N
87	20240909	110403	57	100.00	KOSPI	신저가	음식료품	N	N	N	N	N	2200	-45	5	-2.00	20149810	9277	11.84	2200	2220	2155	2915	1575	2245	2172.02	0.38	2049	2408	2326	2278	2196	2148	2302	2172	184	670	500	1570	5	1	36727943	808	-2.36	0.34	12	0.03	-931.00	6412.00	3700	20230905	-40.54	2155	20240909	2.09	3255	-32.41	20240311	2155	2.09	20240909	3650	-39.73	20230912	2155	2.09	20240909	0.58	N	036580	500	183 억	138979	N	N	0	N	N
88	20240909	100407	57	100.00	KOSPI	신저가	음식료품	N	N	N	N	N	2190	-55	5	-2.45	18058350	8323	10.62	2200	2220	2155	2915	1575	2245	2169.69	0.38	2206	2408	2326	2278	2196	2148	2302	2172	184	670	500	1570	5	1	36727943	804	-2.35	0.34	12	0.02	-931.00	6412.00	3700	20230905	-40.81	2155	20240909	1.62	3255	-32.72	20240311	2155	1.62	20240909	3650	-40.00	20230912	2155	1.62	20240909	0.58	N	036580	500	183 억	138979	N	N	0	N	N
89	20240909	090401	57	100.00	KOSPI	신저가	음식료품	N	N	N	N	N	2175	-70	5	-3.12	2121380	965	1.23	2200	2220	2175	2915	1575	2245	2198.32	0.38	-7	2408	2326	2278	2196	2148	2302	2172	184	670	500	1570	5	1	36727943	799	-2.34	0.34	12	0.00	-931.00	6412.00	3700	20230905	-41.22	2175	20240909	0.00	3255	-33.18	20240311	2175	0.00	20240909	3650	-40.41	20230912	2175	0.00	20240909	0.58	N	036580	500	183 억	138979	N	N	0	N	N
90	20240906	160359	57	100.00	KOSPI		음식료품	N	N	N	N	N	2245	-85	5	-3.65	177535470	78164	172.70	2300	2360	2230	3025	1635	2330	2271.32	0.35	8940	2476	2402	2346	2272	2216	2440	2310	184	695	500	1630	5	1	36727943	825	-2.41	0.35	12	0.21	-931.00	6412.00	3755	20230831	-40.21	2200	20240805	2.05	3255	-31.03	20240311	2200	2.05	20240805	3660	-38.66	20230908	2200	2.05	20240805	0.59	N	036580	500	183 억	130169	N	N	0	N	N
91	20240906	150405	57	100.00	KOSPI		음식료품	N	N	N	N	N	2270	-60	5	-2.58	159090685	69947	154.54	2300	2360	2235	3025	1635	2330	2274.45	0.35	10082	2476	2402	2346	2272	2216	2440	2310	184	695	500	1630	5	1	36727943	834	-2.44	0.35	12	0.19	-931.00	6412.00	3755	20230831	-39.55	2200	20240805	3.18	3255	-30.26	20240311	2200	3.18	20240805	3660	-37.98	20230908	2200	3.18	20240805	0.59	N	036580	500	183 억	130169	N	N	0	N	N
92	20240906	140405	57	100.00	KOSPI		음식료품	N	N	N	N	N	2245	-85	5	-3.65	106922950	46800	103.40	2300	2360	2245	3025	1635	2330	2284.68	0.35	5041	2476	2402	2346	2272	2216	2440	2310	184	695	500	1630	5	1	36727943	825	-2.41	0.35	12	0.13	-931.00	6412.00	3755	20230831	-40.21	2200	20240805	2.05	3255	-31.03	20240311	2200	2.05	20240805	3660	-38.66	20230908	2200	2.05	20240805	0.59	N	036580	500	183 억	130169	N	N	0	N	N
93	20240906	130401	57	100.00	KOSPI		음식료품	N	N	N	N	N	2275	-55	5	-2.36	79760220	34766	76.81	2300	2360	2265	3025	1635	2330	2294.20	0.35	2630	2476	2402	2346	2272	2216	2440	2310	184	695	500	1630	5	1	36727943	836	-2.44	0.35	12	0.09	-931.00	6412.00	3755	20230831	-39.41	2200	20240805	3.41	3255	-30.11	20240311	2200	3.41	20240805	3660	-37.84	20230908	2200	3.41	20240805	0.59	N	036580	500	183 억	130169	N	N	0	N	N
94	20240906	120404	57	100.00	KOSPI		음식료품	N	N	N	N	N	2310	-20	5	-0.86	56646505	24626	54.41	2300	2360	2290	3025	1635	2330	2300.27	0.35	-725	2476	2402	2346	2272	2216	2440	2310	184	695	500	1630	5	1	36727943	848	-2.48	0.36	12	0.07	-931.00	6412.00	3755	20230831	-38.48	2200	20240805	5.00	3255	-29.03	20240311	2200	5.00	20240805	3660	-36.89	20230908	2200	5.00	20240805	0.59	N	036580	500	183 억	130169	N	N	0	N	N
95	20240906	110406	57	100.00	KOSPI		음식료품	N	N	N	N	N	2305	-25	5	-1.07	50739775	22061	48.74	2300	2360	2290	3025	1635	2330	2299.98	0.35	-481	2476	2402	2346	2272	2216	2440	2310	184	695	500	1630	5	1	36727943	847	-2.48	0.36	12	0.06	-931.00	6412.00	3755	20230831	-38.62	2200	20240805	4.77	3255	-29.19	20240311	2200	4.77	20240805	3660	-37.02	20230908	2200	4.77	20240805	0.59	N	036580	500	183 억	130169	N	N	0	N	N
96	20240906	100401	57	100.00	KOSPI		음식료품	N	N	N	N	N	2305	-25	5	-1.07	50465485	21942	48.48	2300	2360	2290	3025	1635	2330	2299.95	0.35	-481	2476	2402	2346	2272	2216	2440	2310	184	695	500	1630	5	1	36727943	847	-2.48	0.36	12	0.06	-931.00	6412.00	3755	20230831	-38.62	2200	20240805	4.77	3255	-29.19	20240311	2200	4.77	20240805	3660	-37.02	20230908	2200	4.77	20240805	0.59	N	036580	500	183 억	130169	N	N	0	N	N
97	20240906	090404	57	100.00	KOSPI		음식료품	N	N	N	N	N	2340	10	2	0.43	159140	69	0.15	2300	2340	2300	3025	1635	2330	2306.38	0.35	-16	2476	2402	2346	2272	2216	2440	2310	184	695	500	1630	5	1	36727943	859	-2.51	0.36	12	0.00	-931.00	6412.00	3755	20230831	-37.68	2200	20240805	6.36	3255	-28.11	20240311	2200	6.36	20240805	3660	-36.07	20230908	2200	6.36	20240805	0.59	N	036580	500	183 억	130169	N	N	0	N	N
98	20240905	160357	57	100.00	KOSPI		음식료품	N	N	N	N	N	2330	0	3	0.00	105906270	45260	99.33	2310	2420	2290	3025	1635	2330	2339.95	0.35	872	2423	2376	2348	2301	2273	2367	2292	184	695	500	1630	5	1	36727943	856	-2.50	0.36	12	0.12	-931.00	6412.00	3845	20230830	-39.40	2200	20240805	5.91	3255	-28.42	20240311	2200	5.91	20240805	3700	-37.03	20230905	2200	5.91	20240805	0.59	N	036580	500	183 억	129357	N	N	0	N	N
99	20240905	150403	57	100.00	KOSPI		음식료품	N	N	N	N	N	2325	-5	5	-0.21	103712375	44318	97.27	2310	2420	2290	3025	1635	2330	2340.19	0.35	870	2423	2376	2348	2301	2273	2367	2292	184	695	500	1630	5	1	36727943	854	-2.50	0.36	12	0.12	-931.00	6412.00	3845	20230830	-39.53	2200	20240805	5.68	3255	-28.57	20240311	2200	5.68	20240805	3700	-37.16	20230905	2200	5.68	20240805	0.59	N	036580	500	183 억	129357	N	N	0	N	N
100	20240905	140402	57	100.00	KOSPI		음식료품	N	N	N	N	N	2315	-15	5	-0.64	101256085	43262	94.95	2310	2420	2290	3025	1635	2330	2340.53	0.35	1007	2423	2376	2348	2301	2273	2367	2292	184	695	500	1630	5	1	36727943	850	-2.49	0.36	12	0.12	-931.00	6412.00	3845	20230830	-39.79	2200	20240805	5.23	3255	-28.88	20240311	2200	5.23	20240805	3700	-37.43	20230905	2200	5.23	20240805	0.59	N	036580	500	183 억	129357	N	N	0	N	N
101	20240905	130403	57	100.00	KOSPI		음식료품	N	N	N	N	N	2310	-20	5	-0.86	66955685	28423	62.38	2310	2420	2305	3025	1635	2330	2355.69	0.35	1313	2423	2376	2348	2301	2273	2367	2292	184	695	500	1630	5	1	36727943	848	-2.48	0.36	12	0.08	-931.00	6412.00	3845	20230830	-39.92	2200	20240805	5.00	3255	-29.03	20240311	2200	5.00	20240805	3700	-37.57	20230905	2200	5.00	20240805	0.59	N	036580	500	183 억	129357	N	N	0	N	N
102	20240905	120400	57	100.00	KOSPI		음식료품	N	N	N	N	N	2370	40	2	1.72	51640210	21835	47.92	2310	2420	2310	3025	1635	2330	2365.02	0.35	-238	2423	2376	2348	2301	2273	2367	2292	184	695	500	1630	5	1	36727943	870	-2.55	0.37	12	0.06	-931.00	6412.00	3845	20230830	-38.36	2200	20240805	7.73	3255	-27.19	20240311	2200	7.73	20240805	3700	-35.95	20230905	2200	7.73	20240805	0.59	N	036580	500	183 억	129357	N	N	0	N	N
103	20240905	110400	57	100.00	KOSPI		음식료품	N	N	N	N	N	2355	25	2	1.07	33871855	14260	31.30	2310	2420	2310	3025	1635	2330	2375.31	0.35	-177	2423	2376	2348	2301	2273	2367	2292	184	695	500	1630	5	1	36727943	865	-2.53	0.37	12	0.04	-931.00	6412.00	3845	20230830	-38.75	2200	20240805	7.05	3255	-27.65	20240311	2200	7.05	20240805	3700	-36.35	20230905	2200	7.05	20240805	0.59	N	036580	500	183 억	129357	N	N	0	N	N
104	20240905	100359	57	100.00	KOSPI		음식료품	N	N	N	N	N	2365	35	2	1.50	33593845	14142	31.04	2310	2420	2310	3025	1635	2330	2375.47	0.35	-167	2423	2376	2348	2301	2273	2367	2292	184	695	500	1630	5	1	36727943	869	-2.54	0.37	12	0.04	-931.00	6412.00	3845	20230830	-38.49	2200	20240805	7.50	3255	-27.34	20240311	2200	7.50	20240805	3700	-36.08	20230905	2200	7.50	20240805	0.59	N	036580	500	183 억	129357	N	N	0	N	N
105	20240905	090403	57	100.00	KOSPI		음식료품	N	N	N	N	N	2310	-20	5	-0.86	20790	9	0.02	2310	2310	2310	3025	1635	2330	2310.00	0.35	-1	2423	2376	2348	2301	2273	2367	2292	184	695	500	1630	5	1	36727943	848	-2.48	0.36	12	0.00	-931.00	6412.00	3845	20230830	-39.92	2200	20240805	5.00	3255	-29.03	20240311	2200	5.00	20240805	3700	-37.57	20230905	2200	5.00	20240805	0.59	N	036580	500	183 억	129357	N	N	0	N	N
106	20240904	160354	57	100.00	KOSPI		음식료품	N	N	N	N	N	2330	-75	5	-3.12	106585305	45563	568.68	2330	2395	2320	3125	1685	2405	2339.30	0.34	3283	2481	2442	2421	2382	2361	2432	2372	184	720	500	1680	5	1	36727943	856	-2.50	0.36	12	0.12	-931.00	6412.00	3940	20230829	-40.86	2200	20240805	5.91	3255	-28.42	20240311	2200	5.91	20240805	3700	-37.03	20230905	2200	5.91	20240805	0.59	N	036580	500	183 억	126074	N	N	7	N	N
107	20240904	150357	57	100.00	KOSPI		음식료품	N	N	N	N	N	2355	-50	5	-2.08	104315885	44589	556.53	2330	2395	2320	3125	1685	2405	2339.50	0.34	4257	2481	2442	2421	2382	2361	2432	2372	184	720	500	1680	5	1	36727943	865	-2.53	0.37	12	0.12	-931.00	6412.00	3940	20230829	-40.23	2200	20240805	7.05	3255	-27.65	20240311	2200	7.05	20240805	3700	-36.35	20230905	2200	7.05	20240805	0.59	N	036580	500	183 억	126074	N	N	7	N	N
108	20240904	140359	57	100.00	KOSPI		음식료품	N	N	N	N	N	2325	-80	5	-3.33	100916865	43132	538.34	2330	2395	2320	3125	1685	2405	2339.72	0.34	4193	2481	2442	2421	2382	2361	2432	2372	184	720	500	1680	5	1	36727943	854	-2.50	0.36	12	0.12	-931.00	6412.00	3940	20230829	-40.99	2200	20240805	5.68	3255	-28.57	20240311	2200	5.68	20240805	3700	-37.16	20230905	2200	5.68	20240805	0.59	N	036580	500	183 억	126074	N	N	7	N	N
109	20240904	130358	57	100.00	KOSPI		음식료품	N	N	N	N	N	2330	-75	5	-3.12	67248175	28725	358.52	2330	2395	2320	3125	1685	2405	2341.10	0.34	4444	2481	2442	2421	2382	2361	2432	2372	184	720	500	1680	5	1	36727943	856	-2.50	0.36	12	0.08	-931.00	6412.00	3940	20230829	-40.86	2200	20240805	5.91	3255	-28.42	20240311	2200	5.91	20240805	3700	-37.03	20230905	2200	5.91	20240805	0.59	N	036580	500	183 억	126074	N	N	7	N	N
110	20240904	120356	57	100.00	KOSPI		음식료품	N	N	N	N	N	2340	-65	5	-2.70	52210005	22263	277.87	2330	2395	2320	3125	1685	2405	2345.15	0.34	4699	2481	2442	2421	2382	2361	2432	2372	184	720	500	1680	5	1	36727943	859	-2.51	0.36	12	0.06	-931.00	6412.00	3940	20230829	-40.61	2200	20240805	6.36	3255	-28.11	20240311	2200	6.36	20240805	3700	-36.76	20230905	2200	6.36	20240805	0.59	N	036580	500	183 억	126074	N	N	7	N	N
111	20240904	110356	57	100.00	KOSPI		음식료품	N	N	N	N	N	2345	-60	5	-2.49	51170835	21819	272.33	2330	2395	2320	3125	1685	2405	2345.24	0.34	4699	2481	2442	2421	2382	2361	2432	2372	184	720	500	1680	5	1	36727943	861	-2.52	0.37	12	0.06	-931.00	6412.00	3940	20230829	-40.48	2200	20240805	6.59	3255	-27.96	20240311	2200	6.59	20240805	3700	-36.62	20230905	2200	6.59	20240805	0.59	N	036580	500	183 억	126074	N	N	7	N	N
112	20240904	100358	57	100.00	KOSPI		음식료품	N	N	N	N	N	2355	-50	5	-2.08	41881195	17853	222.83	2330	2395	2320	3125	1685	2405	2345.89	0.34	2847	2481	2442	2421	2382	2361	2432	2372	184	720	500	1680	5	1	36727943	865	-2.53	0.37	12	0.05	-931.00	6412.00	3940	20230829	-40.23	2200	20240805	7.05	3255	-27.65	20240311	2200	7.05	20240805	3700	-36.35	20230905	2200	7.05	20240805	0.59	N	036580	500	183 억	126074	N	N	7	N	N
113	20240904	090356	57	100.00	KOSPI		음식료품	N	N	N	N	N	2395	-10	5	-0.42	8352420	3505	43.75	2330	2395	2330	3125	1685	2405	2383.00	0.34	-936	2481	2442	2421	2382	2361	2432	2372	184	720	500	1680	5	1	36727943	880	-2.57	0.37	12	0.01	-931.00	6412.00	3940	20230829	-39.21	2200	20240805	8.86	3255	-26.42	20240311	2200	8.86	20240805	3700	-35.27	20230905	2200	8.86	20240805	0.59	N	036580	500	183 억	126074	N	N	7	N	N
114	20240903	160352	57	100.00	KOSPI		음식료품	N	N	N	N	N	2405	-10	5	-0.41	19440925	8012	113.73	2420	2460	2400	3135	1695	2415	2426.48	0.34	582	2485	2450	2415	2380	2345	2432	2362	184	720	500	1690	5	1	36727943	883	-2.58	0.38	12	0.02	-931.00	6412.00	4120	20230828	-41.63	2200	20240805	9.32	3255	-26.11	20240311	2200	9.32	20240805	3700	-35.00	20230905	2200	9.32	20240805	0.59	N	036580	500	183 억	125492	N	N	7	N	N
115	20240903	150355	57	100.00	KOSPI		음식료품	N	N	N	N	N	2435	20	2	0.83	15600675	6423	91.17	2420	2460	2400	3135	1695	2415	2428.88	0.34	615	2485	2450	2415	2380	2345	2432	2362	184	720	500	1690	5	1	36727943	894	-2.62	0.38	12	0.02	-931.00	6412.00	4120	20230828	-40.90	2200	20240805	10.68	3255	-25.19	20240311	2200	10.68	20240805	3700	-34.19	20230905	2200	10.68	20240805	0.59	N	036580	500	183 억	125492	N	N	1	N	N
116	20240903	140353	57	100.00	KOSPI		음식료품	N	N	N	N	N	2445	30	2	1.24	14730235	6066	86.10	2420	2460	2400	3135	1695	2415	2428.33	0.34	625	2485	2450	2415	2380	2345	2432	2362	184	720	500	1690	5	1	36727943	898	-2.63	0.38	12	0.02	-931.00	6412.00	4120	20230828	-40.66	2200	20240805	11.14	3255	-24.88	20240311	2200	11.14	20240805	3700	-33.92	20230905	2200	11.14	20240805	0.59	N	036580	500	183 억	125492	N	N	1	N	N
117	20240903	130355	57	100.00	KOSPI		음식료품	N	N	N	N	N	2450	35	2	1.45	13749790	5665	80.41	2420	2460	2400	3135	1695	2415	2427.15	0.34	625	2485	2450	2415	2380	2345	2432	2362	184	720	500	1690	5	1	36727943	900	-2.63	0.38	12	0.02	-931.00	6412.00	4120	20230828	-40.53	2200	20240805	11.36	3255	-24.73	20240311	2200	11.36	20240805	3700	-33.78	20230905	2200	11.36	20240805	0.59	N	036580	500	183 억	125492	N	N	1	N	N
118	20240903	120351	57	100.00	KOSPI		음식료품	N	N	N	N	N	2440	25	2	1.04	13747340	5664	80.40	2420	2460	2400	3135	1695	2415	2427.14	0.34	625	2485	2450	2415	2380	2345	2432	2362	184	720	500	1690	5	1	36727943	896	-2.62	0.38	12	0.02	-931.00	6412.00	4120	20230828	-40.78	2200	20240805	10.91	3255	-25.04	20240311	2200	10.91	20240805	3700	-34.05	20230905	2200	10.91	20240805	0.59	N	036580	500	183 억	125492	N	N	1	N	N
119	20240903	110349	57	100.00	KOSPI		음식료품	N	N	N	N	N	2435	20	2	0.83	12426110	5125	72.75	2420	2460	2400	3135	1695	2415	2424.61	0.34	695	2485	2450	2415	2380	2345	2432	2362	184	720	500	1690	5	1	36727943	894	-2.62	0.38	12	0.01	-931.00	6412.00	4120	20230828	-40.90	2200	20240805	10.68	3255	-25.19	20240311	2200	10.68	20240805	3700	-34.19	20230905	2200	10.68	20240805	0.59	N	036580	500	183 억	125492	N	N	1	N	N
120	20240903	100350	57	100.00	KOSPI		음식료품	N	N	N	N	N	2435	20	2	0.83	6258885	2569	36.47	2420	2440	2420	3135	1695	2415	2436.31	0.34	-10	2485	2450	2415	2380	2345	2432	2362	184	720	500	1690	5	1	36727943	894	-2.62	0.38	12	0.01	-931.00	6412.00	4120	20230828	-40.90	2200	20240805	10.68	3255	-25.19	20240311	2200	10.68	20240805	3700	-34.19	20230905	2200	10.68	20240805	0.59	N	036580	500	183 억	125492	N	N	1	N	N
121	20240903	090350	57	100.00	KOSPI		음식료품	N	N	N	N	N	2420	5	2	0.21	7260	3	0.04	2420	2420	2420	3135	1695	2415	2420.00	0.34	0	2485	2450	2415	2380	2345	2432	2362	184	720	500	1690	5	1	36727943	889	-2.60	0.38	12	0.00	-931.00	6412.00	4120	20230828	-41.26	2200	20240805	10.00	3255	-25.65	20240311	2200	10.00	20240805	3700	-34.59	20230905	2200	10.00	20240805	0.59	N	036580	500	183 억	125492	N	N	1	N	N
122	20240902	160347	57	100.00	KOSPI		음식료품	N	N	N	N	N	2415	15	2	0.62	16964305	7045	19.60	2425	2450	2380	3120	1680	2400	2407.99	0.35	-1760	2506	2452	2411	2357	2316	2432	2337	184	720	500	1680	5	1	36727943	887	-2.59	0.38	12	0.02	-931.00	6412.00	4130	20230825	-41.53	2200	20240805	9.77	3255	-25.81	20240311	2200	9.77	20240805	3700	-34.73	20230905	2200	9.77	20240805	0.59	N	036580	500	183 억	127253	N	N	1	N	N
123	20240902	150352	57	100.00	KOSPI		음식료품	N	N	N	N	N	2400	0	3	0.00	14763025	6130	17.05	2425	2450	2380	3120	1680	2400	2408.32	0.35	-1129	2506	2452	2411	2357	2316	2432	2337	184	720	500	1680	5	1	36727943	881	-2.58	0.37	12	0.02	-931.00	6412.00	4130	20230825	-41.89	2200	20240805	9.09	3255	-26.27	20240311	2200	9.09	20240805	3700	-35.14	20230905	2200	9.09	20240805	0.59	N	036580	500	183 억	127253	N	N	3	N	N
124	20240902	140353	57	100.00	KOSPI		음식료품	N	N	N	N	N	2400	0	3	0.00	14417425	5986	16.65	2425	2450	2380	3120	1680	2400	2408.52	0.35	-1128	2506	2452	2411	2357	2316	2432	2337	184	720	500	1680	5	1	36727943	881	-2.58	0.37	12	0.02	-931.00	6412.00	4130	20230825	-41.89	2200	20240805	9.09	3255	-26.27	20240311	2200	9.09	20240805	3700	-35.14	20230905	2200	9.09	20240805	0.59	N	036580	500	183 억	127253	N	N	3	N	N
125	20240902	130351	57	100.00	KOSPI		음식료품	N	N	N	N	N	2415	15	2	0.62	7430550	3078	8.56	2425	2450	2380	3120	1680	2400	2414.08	0.35	-1113	2506	2452	2411	2357	2316	2432	2337	184	720	500	1680	5	1	36727943	887	-2.59	0.38	12	0.01	-931.00	6412.00	4130	20230825	-41.53	2200	20240805	9.77	3255	-25.81	20240311	2200	9.77	20240805	3700	-34.73	20230905	2200	9.77	20240805	0.59	N	036580	500	183 억	127253	N	N	3	N	N
126	20240902	120352	57	100.00	KOSPI		음식료품	N	N	N	N	N	2410	10	2	0.42	3791815	1577	4.39	2425	2425	2380	3120	1680	2400	2404.45	0.35	-654	2506	2452	2411	2357	2316	2432	2337	184	720	500	1680	5	1	36727943	885	-2.59	0.38	12	0.00	-931.00	6412.00	4130	20230825	-41.65	2200	20240805	9.55	3255	-25.96	20240311	2200	9.55	20240805	3700	-34.86	20230905	2200	9.55	20240805	0.59	N	036580	500	183 억	127253	N	N	3	N	N
127	20240902	110349	57	100.00	KOSPI		음식료품	N	N	N	N	N	2410	10	2	0.42	1877315	783	2.18	2425	2425	2380	3120	1680	2400	2397.59	0.35	-283	2506	2452	2411	2357	2316	2432	2337	184	720	500	1680	5	1	36727943	885	-2.59	0.38	12	0.00	-931.00	6412.00	4130	20230825	-41.65	2200	20240805	9.55	3255	-25.96	20240311	2200	9.55	20240805	3700	-34.86	20230905	2200	9.55	20240805	0.59	N	036580	500	183 억	127253	N	N	3	N	N
128	20240902	100349	57	100.00	KOSPI		음식료품	N	N	N	N	N	2400	0	3	0.00	1305290	545	1.52	2425	2425	2380	3120	1680	2400	2395.03	0.35	-254	2506	2452	2411	2357	2316	2432	2337	184	720	500	1680	5	1	36727943	881	-2.58	0.37	12	0.00	-931.00	6412.00	4130	20230825	-41.89	2200	20240805	9.09	3255	-26.27	20240311	2200	9.09	20240805	3700	-35.14	20230905	2200	9.09	20240805	0.59	N	036580	500	183 억	127253	N	N	3	N	N
129	20240902	090346	57	100.00	KOSPI		음식료품	N	N	N	N	N	2420	20	2	0.83	21800	9	0.03	2425	2425	2420	3120	1680	2400	2422.22	0.35	0	2506	2452	2411	2357	2316	2432	2337	184	720	500	1680	5	1	36727943	889	-2.60	0.38	12	0.00	-931.00	6412.00	4130	20230825	-41.40	2200	20240805	10.00	3255	-25.65	20240311	2200	10.00	20240805	3700	-34.59	20230905	2200	10.00	20240805	0.59	N	036580	500	183 억	127253	N	N	3	N	N

54 KiB Raw Blame History

54 KiB

Raw Blame History