KissMeData/036580/price/prices-20230901.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

Files

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

64 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	20230927	160430	57	100.00	KOSPI	신저가	음식료품	N	N	N	N	N	3145	30	2	0.96	95146325	30687	17.10	3100	3145	3000	4045	2185	3115	3100.51	0.88	2125	3295	3205	3145	3055	2995	3175	3025	184	930	500	2180	5	1	36727943	1155	-3.53	0.42	12	0.08	-892.00	7485.00	4955	20230609	-36.53	3000	20230927	4.83	4955	-36.53	20230609	3000	4.83	20230927	4955	-36.53	20230609	3000	4.83	20230927	1.47	N	036580	500	183 억	321706	N	N	5	N	N
3	20230927	150432	57	100.00	KOSPI	신저가	음식료품	N	N	N	N	N	3125	10	2	0.32	91076175	29390	16.38	3100	3140	3000	4045	2185	3115	3098.88	0.88	1843	3295	3205	3145	3055	2995	3175	3025	184	930	500	2180	5	1	36727943	1148	-3.50	0.42	12	0.08	-892.00	7485.00	4955	20230609	-36.93	3000	20230927	4.17	4955	-36.93	20230609	3000	4.17	20230927	4955	-36.93	20230609	3000	4.17	20230927	1.47	N	036580	500	183 억	321706	N	N	12	N	N
4	20230927	140432	57	100.00	KOSPI	신저가	음식료품	N	N	N	N	N	3110	-5	5	-0.16	63585485	20580	11.47	3100	3120	3000	4045	2185	3115	3089.67	0.88	-318	3295	3205	3145	3055	2995	3175	3025	184	930	500	2180	5	1	36727943	1142	-3.49	0.42	12	0.06	-892.00	7485.00	4955	20230609	-37.24	3000	20230927	3.67	4955	-37.24	20230609	3000	3.67	20230927	4955	-37.24	20230609	3000	3.67	20230927	1.47	N	036580	500	183 억	321706	N	N	12	N	N
5	20230927	130427	57	100.00	KOSPI	신저가	음식료품	N	N	N	N	N	3110	-5	5	-0.16	55468170	17975	10.02	3100	3120	3000	4045	2185	3115	3085.85	0.88	-1116	3295	3205	3145	3055	2995	3175	3025	184	930	500	2180	5	1	36727943	1142	-3.49	0.42	12	0.05	-892.00	7485.00	4955	20230609	-37.24	3000	20230927	3.67	4955	-37.24	20230609	3000	3.67	20230927	4955	-37.24	20230609	3000	3.67	20230927	1.47	N	036580	500	183 억	321706	N	N	12	N	N
6	20230927	120427	57	100.00	KOSPI	신저가	음식료품	N	N	N	N	N	3110	-5	5	-0.16	48905700	15863	8.84	3100	3120	3000	4045	2185	3115	3083.00	0.88	-644	3295	3205	3145	3055	2995	3175	3025	184	930	500	2180	5	1	36727943	1142	-3.49	0.42	12	0.04	-892.00	7485.00	4955	20230609	-37.24	3000	20230927	3.67	4955	-37.24	20230609	3000	3.67	20230927	4955	-37.24	20230609	3000	3.67	20230927	1.47	N	036580	500	183 억	321706	N	N	12	N	N
7	20230927	110430	57	100.00	KOSPI	신저가	음식료품	N	N	N	N	N	3115	0	3	0.00	43876285	14246	7.94	3100	3115	3000	4045	2185	3115	3079.90	0.88	-644	3295	3205	3145	3055	2995	3175	3025	184	930	500	2180	5	1	36727943	1144	-3.49	0.42	12	0.04	-892.00	7485.00	4955	20230609	-37.13	3000	20230927	3.83	4955	-37.13	20230609	3000	3.83	20230927	4955	-37.13	20230609	3000	3.83	20230927	1.47	N	036580	500	183 억	321706	N	N	12	N	N
8	20230927	100427	57	100.00	KOSPI	신저가	음식료품	N	N	N	N	N	3075	-40	5	-1.28	34615735	11264	6.28	3100	3110	3000	4045	2185	3115	3073.13	0.88	-1432	3295	3205	3145	3055	2995	3175	3025	184	930	500	2180	5	1	36727943	1129	-3.45	0.41	12	0.03	-892.00	7485.00	4955	20230609	-37.94	3000	20230927	2.50	4955	-37.94	20230609	3000	2.50	20230927	4955	-37.94	20230609	3000	2.50	20230927	1.47	N	036580	500	183 억	321706	N	N	12	N	N
9	20230927	090434	57	100.00	KOSPI	신저가	음식료품	N	N	N	N	N	3065	-50	5	-1.61	18814485	6129	3.42	3100	3110	3000	4045	2185	3115	3069.75	0.88	-1814	3295	3205	3145	3055	2995	3175	3025	184	930	500	2180	5	1	36727943	1126	-3.44	0.41	12	0.02	-892.00	7485.00	4955	20230609	-38.14	3000	20230927	2.17	4955	-38.14	20230609	3000	2.17	20230927	4955	-38.14	20230609	3000	2.17	20230927	1.47	N	036580	500	183 억	321706	N	N	12	N	N
10	20230926	160427	57	100.00	KOSPI	신저가	음식료품	N	N	N	N	N	3115	-110	5	-3.41	559815635	178971	173.75	3225	3235	3085	4190	2260	3225	3127.97	0.94	-18134	3328	3276	3238	3186	3148	3257	3167	184	965	500	2250	5	1	36727943	1144	-3.49	0.42	12	0.49	-892.00	7485.00	4955	20230609	-37.13	3085	20230926	0.97	4955	-37.13	20230609	3085	0.97	20230926	4960	-37.20	20220926	3085	0.97	20230926	1.53	N	036580	500	183 억	346073	N	N	12	N	N
11	20230926	150430	57	100.00	KOSPI	신저가	음식료품	N	N	N	N	N	3120	-105	5	-3.26	492981815	157447	152.86	3225	3235	3085	4190	2260	3225	3131.10	0.94	-17139	3328	3276	3238	3186	3148	3257	3167	184	965	500	2250	5	1	36727943	1146	-3.50	0.42	12	0.43	-892.00	7485.00	4955	20230609	-37.03	3085	20230926	1.13	4955	-37.03	20230609	3085	1.13	20230926	4960	-37.10	20220926	3085	1.13	20230926	1.53	N	036580	500	183 억	346073	N	N	27	N	N
12	20230926	140423	57	100.00	KOSPI	신저가	음식료품	N	N	N	N	N	3095	-130	5	-4.03	443920230	141649	137.52	3225	3235	3085	4190	2260	3225	3133.95	0.94	-17565	3328	3276	3238	3186	3148	3257	3167	184	965	500	2250	5	1	36727943	1137	-3.47	0.41	12	0.39	-892.00	7485.00	4955	20230609	-37.54	3085	20230926	0.32	4955	-37.54	20230609	3085	0.32	20230926	4960	-37.60	20220926	3085	0.32	20230926	1.53	N	036580	500	183 억	346073	N	N	27	N	N
13	20230926	130425	57	100.00	KOSPI	신저가	음식료품	N	N	N	N	N	3095	-130	5	-4.03	390411535	124376	120.75	3225	3235	3085	4190	2260	3225	3138.96	0.94	-13015	3328	3276	3238	3186	3148	3257	3167	184	965	500	2250	5	1	36727943	1137	-3.47	0.41	12	0.34	-892.00	7485.00	4955	20230609	-37.54	3085	20230926	0.32	4955	-37.54	20230609	3085	0.32	20230926	4960	-37.60	20220926	3085	0.32	20230926	1.53	N	036580	500	183 억	346073	N	N	27	N	N
14	20230926	120427	57	100.00	KOSPI	신저가	음식료품	N	N	N	N	N	3090	-135	5	-4.19	327971310	104200	101.16	3225	3235	3085	4190	2260	3225	3147.52	0.94	-14283	3328	3276	3238	3186	3148	3257	3167	184	965	500	2250	5	1	36727943	1135	-3.46	0.41	12	0.28	-892.00	7485.00	4955	20230609	-37.64	3085	20230926	0.16	4955	-37.64	20230609	3085	0.16	20230926	4960	-37.70	20220926	3085	0.16	20230926	1.53	N	036580	500	183 억	346073	N	N	27	N	N
15	20230926	110427	57	100.00	KOSPI	신저가	음식료품	N	N	N	N	N	3140	-85	5	-2.64	193896160	61165	59.38	3225	3235	3135	4190	2260	3225	3170.05	0.94	-12995	3328	3276	3238	3186	3148	3257	3167	184	965	500	2250	5	1	36727943	1153	-3.52	0.42	12	0.17	-892.00	7485.00	4955	20230609	-36.63	3135	20230926	0.16	4955	-36.63	20230609	3135	0.16	20230926	4960	-36.69	20220926	3135	0.16	20230926	1.53	N	036580	500	183 억	346073	N	N	27	N	N
16	20230926	100425	57	100.00	KOSPI	신저가	음식료품	N	N	N	N	N	3145	-80	5	-2.48	147242985	46328	44.98	3225	3235	3145	4190	2260	3225	3178.27	0.94	-11297	3328	3276	3238	3186	3148	3257	3167	184	965	500	2250	5	1	36727943	1155	-3.53	0.42	12	0.13	-892.00	7485.00	4955	20230609	-36.53	3145	20230926	0.00	4955	-36.53	20230609	3145	0.00	20230926	4960	-36.59	20220926	3145	0.00	20230926	1.53	N	036580	500	183 억	346073	N	N	27	N	N
17	20230926	090426	57	100.00	KOSPI	신저가	음식료품	N	N	N	N	N	3200	-25	5	-0.78	7806695	2427	2.36	3225	3225	3200	4190	2260	3225	3216.60	0.94	580	3328	3276	3238	3186	3148	3257	3167	184	965	500	2250	5	1	36727943	1175	-3.59	0.43	12	0.01	-892.00	7485.00	4955	20230609	-35.42	3200	20230926	0.00	4955	-35.42	20230609	3200	0.00	20230926	4960	-35.48	20220926	3200	0.00	20230926	1.53	N	036580	500	183 억	346073	N	N	27	N	N
18	20230925	160426	57	100.00	KOSPI	신저가	음식료품	N	N	N	N	N	3225	-65	5	-1.98	332383555	102989	118.10	3290	3290	3200	4275	2305	3290	3227.48	0.99	-17061	3386	3337	3301	3252	3216	3332	3247	184	985	500	2300	5	1	36727943	1184	-3.62	0.43	12	0.28	-892.00	7485.00	4960	20220926	-34.98	3200	20230925	0.78	4955	-34.91	20230609	3200	0.78	20230925	4960	-34.98	20220926	3200	0.78	20230925	1.60	N	036580	500	183 억	365192	N	N	27	N	N
19	20230925	150428	57	100.00	KOSPI	신저가	음식료품	N	N	N	N	N	3235	-55	5	-1.67	309684840	95952	110.03	3290	3290	3200	4275	2305	3290	3227.50	0.99	-17122	3386	3337	3301	3252	3216	3332	3247	184	985	500	2300	5	1	36727943	1188	-3.63	0.43	12	0.26	-892.00	7485.00	4960	20220926	-34.78	3200	20230925	1.09	4955	-34.71	20230609	3200	1.09	20230925	4960	-34.78	20220926	3200	1.09	20230925	1.60	N	036580	500	183 억	365192	N	N	3	N	N
20	20230925	140421	57	100.00	KOSPI	신저가	음식료품	N	N	N	N	N	3205	-85	5	-2.58	251029610	77805	89.22	3290	3290	3200	4275	2305	3290	3226.39	0.99	-19079	3386	3337	3301	3252	3216	3332	3247	184	985	500	2300	5	1	36727943	1177	-3.59	0.43	12	0.21	-892.00	7485.00	4960	20220926	-35.38	3200	20230925	0.16	4955	-35.32	20230609	3200	0.16	20230925	4960	-35.38	20220926	3200	0.16	20230925	1.60	N	036580	500	183 억	365192	N	N	3	N	N
21	20230925	130422	57	100.00	KOSPI	신저가	음식료품	N	N	N	N	N	3210	-80	5	-2.43	228529945	70787	81.17	3290	3290	3200	4275	2305	3290	3228.42	0.99	-19811	3386	3337	3301	3252	3216	3332	3247	184	985	500	2300	5	1	36727943	1179	-3.60	0.43	12	0.19	-892.00	7485.00	4960	20220926	-35.28	3200	20230925	0.31	4955	-35.22	20230609	3200	0.31	20230925	4960	-35.28	20220926	3200	0.31	20230925	1.60	N	036580	500	183 억	365192	N	N	3	N	N
22	20230925	120427	57	100.00	KOSPI	신저가	음식료품	N	N	N	N	N	3205	-85	5	-2.58	190991025	59092	67.76	3290	3290	3205	4275	2305	3290	3232.10	0.99	-17992	3386	3337	3301	3252	3216	3332	3247	184	985	500	2300	5	1	36727943	1177	-3.59	0.43	12	0.16	-892.00	7485.00	4960	20220926	-35.38	3205	20230925	0.00	4955	-35.32	20230609	3205	0.00	20230925	4960	-35.38	20220926	3205	0.00	20230925	1.60	N	036580	500	183 억	365192	N	N	3	N	N
23	20230925	110422	57	100.00	KOSPI	신저가	음식료품	N	N	N	N	N	3210	-80	5	-2.43	145107915	44789	51.36	3290	3290	3205	4275	2305	3290	3239.81	0.99	-18246	3386	3337	3301	3252	3216	3332	3247	184	985	500	2300	5	1	36727943	1179	-3.60	0.43	12	0.12	-892.00	7485.00	4960	20220926	-35.28	3205	20230925	0.16	4955	-35.22	20230609	3205	0.16	20230925	4960	-35.28	20220926	3205	0.16	20230925	1.60	N	036580	500	183 억	365192	N	N	3	N	N
24	20230925	100424	57	100.00	KOSPI	신저가	음식료품	N	N	N	N	N	3235	-55	5	-1.67	82013830	25187	28.88	3290	3290	3225	4275	2305	3290	3256.20	0.99	-13933	3386	3337	3301	3252	3216	3332	3247	184	985	500	2300	5	1	36727943	1188	-3.63	0.43	12	0.07	-892.00	7485.00	4960	20220926	-34.78	3225	20230925	0.31	4955	-34.71	20230609	3225	0.31	20230925	4960	-34.78	20220926	3225	0.31	20230925	1.60	N	036580	500	183 억	365192	N	N	3	N	N
25	20230925	090424	57	100.00	KOSPI	신저가	음식료품	N	N	N	N	N	3265	-25	5	-0.76	14892040	4543	5.21	3290	3290	3255	4275	2305	3290	3278.02	0.99	-3491	3386	3337	3301	3252	3216	3332	3247	184	985	500	2300	5	1	36727943	1199	-3.66	0.44	12	0.01	-892.00	7485.00	4960	20220926	-34.17	3255	20230925	0.31	4955	-34.11	20230609	3255	0.31	20230925	4960	-34.17	20220926	3255	0.31	20230925	1.60	N	036580	500	183 억	365192	N	N	3	N	N
26	20230922	160437	57	100.00	KOSPI	신저가	음식료품	N	N	N	N	N	3290	-30	5	-0.90	287462495	87069	39.82	3290	3350	3265	4315	2325	3320	3301.55	1.00	-13836	3476	3397	3346	3267	3216	3372	3242	184	995	500	2320	5	1	36727943	1208	-3.69	0.44	12	0.24	-892.00	7485.00	5250	20220923	-37.33	3265	20230922	0.77	4955	-33.60	20230609	3265	0.77	20230922	5370	-38.73	20220922	3265	0.77	20230922	1.67	N	036580	500	183 억	367856	N	N	3	N	N
27	20230922	150434	57	100.00	KOSPI	신저가	음식료품	N	N	N	N	N	3295	-25	5	-0.75	280754415	85031	38.89	3290	3350	3265	4315	2325	3320	3301.79	1.00	-13680	3476	3397	3346	3267	3216	3372	3242	184	995	500	2320	5	1	36727943	1210	-3.69	0.44	12	0.23	-892.00	7485.00	5250	20220923	-37.24	3265	20230922	0.92	4955	-33.50	20230609	3265	0.92	20230922	5370	-38.64	20220922	3265	0.92	20230922	1.67	N	036580	500	183 억	367856	N	N	3	N	N
28	20230922	140436	57	100.00	KOSPI	신저가	음식료품	N	N	N	N	N	3285	-35	5	-1.05	228832540	69236	31.66	3290	3350	3265	4315	2325	3320	3305.11	1.00	-17542	3476	3397	3346	3267	3216	3372	3242	184	995	500	2320	5	1	36727943	1207	-3.68	0.44	12	0.19	-892.00	7485.00	5250	20220923	-37.43	3265	20230922	0.61	4955	-33.70	20230609	3265	0.61	20230922	5370	-38.83	20220922	3265	0.61	20230922	1.67	N	036580	500	183 억	367856	N	N	3	N	N
29	20230922	130411	57	100.00	KOSPI	신저가	음식료품	N	N	N	N	N	3300	-20	5	-0.60	195111440	58990	26.98	3290	3350	3265	4315	2325	3320	3307.53	1.00	-17658	3476	3397	3346	3267	3216	3372	3242	184	995	500	2320	5	1	36727943	1212	-3.70	0.44	12	0.16	-892.00	7485.00	5250	20220923	-37.14	3265	20230922	1.07	4955	-33.40	20230609	3265	1.07	20230922	5370	-38.55	20220922	3265	1.07	20230922	1.67	N	036580	500	183 억	367856	N	N	3	N	N
30	20230922	120408	57	100.00	KOSPI	신저가	음식료품	N	N	N	N	N	3300	-20	5	-0.60	170777555	51620	23.61	3290	3350	3265	4315	2325	3320	3308.36	1.00	-18671	3476	3397	3346	3267	3216	3372	3242	184	995	500	2320	5	1	36727943	1212	-3.70	0.44	12	0.14	-892.00	7485.00	5250	20220923	-37.14	3265	20230922	1.07	4955	-33.40	20230609	3265	1.07	20230922	5370	-38.55	20220922	3265	1.07	20230922	1.67	N	036580	500	183 억	367856	N	N	3	N	N
31	20230922	110408	57	100.00	KOSPI	신저가	음식료품	N	N	N	N	N	3330	10	2	0.30	97259775	29483	13.48	3290	3340	3265	4315	2325	3320	3298.84	1.00	-12731	3476	3397	3346	3267	3216	3372	3242	184	995	500	2320	5	1	36727943	1223	-3.73	0.44	12	0.08	-892.00	7485.00	5250	20220923	-36.57	3265	20230922	1.99	4955	-32.80	20230609	3265	1.99	20230922	5370	-37.99	20220922	3265	1.99	20230922	1.67	N	036580	500	183 억	367856	N	N	3	N	N
32	20230922	100408	57	100.00	KOSPI	신저가	음식료품	N	N	N	N	N	3265	-55	5	-1.66	56291300	17062	7.80	3290	3330	3265	4315	2325	3320	3299.22	1.00	-5142	3476	3397	3346	3267	3216	3372	3242	184	995	500	2320	5	1	36727943	1199	-3.66	0.44	12	0.05	-892.00	7485.00	5250	20220923	-37.81	3265	20230922	0.00	4955	-34.11	20230609	3265	0.00	20230922	5370	-39.20	20220922	3265	0.00	20230922	1.67	N	036580	500	183 억	367856	N	N	3	N	N
33	20230922	090404	57	100.00	KOSPI	신저가	음식료품	N	N	N	N	N	3315	-5	5	-0.15	12234315	3705	1.69	3290	3315	3290	4315	2325	3320	3302.11	1.00	-167	3476	3397	3346	3267	3216	3372	3242	184	995	500	2320	5	1	36727943	1218	-3.72	0.44	12	0.01	-892.00	7485.00	5250	20220923	-36.86	3290	20230922	0.76	4955	-33.10	20230609	3290	0.76	20230922	5370	-38.27	20220922	3290	0.76	20230922	1.67	N	036580	500	183 억	367856	N	N	3	N	N
34	20230921	160410	57	100.00	KOSPI	신저가	음식료품	N	N	N	N	N	3320	-115	5	-3.35	725602010	217656	229.52	3425	3425	3295	4465	2405	3435	3333.72	1.03	-14627	3478	3456	3428	3406	3378	3467	3417	184	1030	500	2400	5	1	36727943	1219	-3.72	0.44	12	0.59	-892.00	7485.00	5370	20220922	-38.18	3295	20230921	0.76	4955	-33.00	20230609	3295	0.76	20230921	5370	-38.18	20220922	3295	0.76	20230921	1.64	N	036580	500	183 억	378680	N	N	3	N	N
35	20230921	150403	57	100.00	KOSPI	신저가	음식료품	N	N	N	N	N	3335	-100	5	-2.91	694165240	208203	219.55	3425	3425	3295	4465	2405	3435	3334.08	1.03	-12588	3478	3456	3428	3406	3378	3467	3417	184	1030	500	2400	5	1	36727943	1225	-3.74	0.45	12	0.57	-892.00	7485.00	5370	20220922	-37.90	3295	20230921	1.21	4955	-32.69	20230609	3295	1.21	20230921	5370	-37.90	20220922	3295	1.21	20230921	1.64	N	036580	500	183 억	378680	N	N	8	N	N
36	20230921	140407	57	100.00	KOSPI	신저가	음식료품	N	N	N	N	N	3305	-130	5	-3.78	654772210	196346	207.05	3425	3425	3295	4465	2405	3435	3334.79	1.03	-12126	3478	3456	3428	3406	3378	3467	3417	184	1030	500	2400	5	1	36727943	1214	-3.71	0.44	12	0.53	-892.00	7485.00	5370	20220922	-38.45	3295	20230921	0.30	4955	-33.30	20230609	3295	0.30	20230921	5370	-38.45	20220922	3295	0.30	20230921	1.64	N	036580	500	183 억	378680	N	N	8	N	N
37	20230921	130403	57	100.00	KOSPI	신저가	음식료품	N	N	N	N	N	3325	-110	5	-3.20	501994305	150171	158.35	3425	3425	3300	4465	2405	3435	3342.82	1.03	-12649	3478	3456	3428	3406	3378	3467	3417	184	1030	500	2400	5	1	36727943	1221	-3.73	0.44	12	0.41	-892.00	7485.00	5370	20220922	-38.08	3300	20230921	0.76	4955	-32.90	20230609	3300	0.76	20230921	5370	-38.08	20220922	3300	0.76	20230921	1.64	N	036580	500	183 억	378680	N	N	8	N	N
38	20230921	120401	57	100.00	KOSPI	신저가	음식료품	N	N	N	N	N	3305	-130	5	-3.78	473906370	141702	149.42	3425	3425	3300	4465	2405	3435	3344.39	1.03	-12518	3478	3456	3428	3406	3378	3467	3417	184	1030	500	2400	5	1	36727943	1214	-3.71	0.44	12	0.39	-892.00	7485.00	5370	20220922	-38.45	3300	20230921	0.15	4955	-33.30	20230609	3300	0.15	20230921	5370	-38.45	20220922	3300	0.15	20230921	1.64	N	036580	500	183 억	378680	N	N	8	N	N
39	20230921	110410	57	100.00	KOSPI	신저가	음식료품	N	N	N	N	N	3330	-105	5	-3.06	341087340	101692	107.23	3425	3425	3305	4465	2405	3435	3354.12	1.03	-10579	3478	3456	3428	3406	3378	3467	3417	184	1030	500	2400	5	1	36727943	1223	-3.73	0.44	12	0.28	-892.00	7485.00	5370	20220922	-37.99	3305	20230921	0.76	4955	-32.80	20230609	3305	0.76	20230921	5370	-37.99	20220922	3305	0.76	20230921	1.64	N	036580	500	183 억	378680	N	N	8	N	N
40	20230921	100403	57	100.00	KOSPI	신저가	음식료품	N	N	N	N	N	3375	-60	5	-1.75	136524685	40330	42.53	3425	3425	3370	4465	2405	3435	3385.19	1.03	-5996	3478	3456	3428	3406	3378	3467	3417	184	1030	500	2400	5	1	36727943	1240	-3.78	0.45	12	0.11	-892.00	7485.00	5370	20220922	-37.15	3370	20230921	0.15	4955	-31.89	20230609	3370	0.15	20230921	5370	-37.15	20220922	3370	0.15	20230921	1.64	N	036580	500	183 억	378680	N	N	8	N	N
41	20230921	090408	57	100.00	KOSPI	신저가	음식료품	N	N	N	N	N	3390	-45	5	-1.31	10411875	3067	3.23	3425	3425	3380	4465	2405	3435	3394.81	1.03	-1565	3478	3456	3428	3406	3378	3467	3417	184	1030	500	2400	5	1	36727943	1245	-3.80	0.45	12	0.01	-892.00	7485.00	5370	20220922	-36.87	3380	20230921	0.30	4955	-31.58	20230609	3380	0.30	20230921	5370	-36.87	20220922	3380	0.30	20230921	1.64	N	036580	500	183 억	378680	N	N	8	N	N
42	20230920	160409	57	100.00	KOSPI	신저가	음식료품	N	N	N	N	N	3435	-30	5	-0.87	323492315	94821	59.97	3420	3450	3400	4500	2430	3465	3411.39	1.03	-2189	3541	3502	3451	3412	3361	3477	3387	184	1035	500	2420	5	1	36727943	1262	-3.85	0.46	12	0.26	-892.00	7485.00	5370	20220922	-36.03	3400	20230920	1.03	4955	-30.68	20230609	3400	1.03	20230920	5370	-36.03	20220922	3400	1.03	20230920	1.71	N	036580	500	183 억	378208	N	N	8	N	N
43	20230920	150358	57	100.00	KOSPI	신저가	음식료품	N	N	N	N	N	3420	-45	5	-1.30	299703895	87882	55.58	3420	3450	3400	4500	2430	3465	3410.21	1.03	-2971	3541	3502	3451	3412	3361	3477	3387	184	1035	500	2420	5	1	36727943	1256	-3.83	0.46	12	0.24	-892.00	7485.00	5370	20220922	-36.31	3400	20230920	0.59	4955	-30.98	20230609	3400	0.59	20230920	5370	-36.31	20220922	3400	0.59	20230920	1.71	N	036580	500	183 억	378208	N	N	1	N	N
44	20230920	140402	57	100.00	KOSPI	신저가	음식료품	N	N	N	N	N	3405	-60	5	-1.73	233140955	68329	43.22	3420	3450	3400	4500	2430	3465	3411.92	1.03	-1761	3541	3502	3451	3412	3361	3477	3387	184	1035	500	2420	5	1	36727943	1251	-3.82	0.45	12	0.19	-892.00	7485.00	5370	20220922	-36.59	3400	20230920	0.15	4955	-31.28	20230609	3400	0.15	20230920	5370	-36.59	20220922	3400	0.15	20230920	1.71	N	036580	500	183 억	378208	N	N	1	N	N
45	20230920	130401	57	100.00	KOSPI		음식료품	N	N	N	N	N	3405	-60	5	-1.73	155625500	45558	28.81	3420	3450	3405	4500	2430	3465	3415.82	1.03	-4855	3541	3502	3451	3412	3361	3477	3387	184	1035	500	2420	5	1	36727943	1251	-3.82	0.45	12	0.12	-892.00	7485.00	5370	20220922	-36.59	3400	20230919	0.15	4955	-31.28	20230609	3400	0.15	20230919	5370	-36.59	20220922	3400	0.15	20230919	1.71	N	036580	500	183 억	378208	N	N	1	N	N
46	20230920	120400	57	100.00	KOSPI		음식료품	N	N	N	N	N	3410	-55	5	-1.59	128879640	37713	23.85	3420	3450	3405	4500	2430	3465	3417.19	1.03	-6743	3541	3502	3451	3412	3361	3477	3387	184	1035	500	2420	5	1	36727943	1252	-3.82	0.46	12	0.10	-892.00	7485.00	5370	20220922	-36.50	3400	20230919	0.29	4955	-31.18	20230609	3400	0.29	20230919	5370	-36.50	20220922	3400	0.29	20230919	1.71	N	036580	500	183 억	378208	N	N	1	N	N
47	20230920	110404	57	100.00	KOSPI		음식료품	N	N	N	N	N	3410	-55	5	-1.59	92209170	26953	17.05	3420	3450	3410	4500	2430	3465	3420.86	1.03	-6428	3541	3502	3451	3412	3361	3477	3387	184	1035	500	2420	5	1	36727943	1252	-3.82	0.46	12	0.07	-892.00	7485.00	5370	20220922	-36.50	3400	20230919	0.29	4955	-31.18	20230609	3400	0.29	20230919	5370	-36.50	20220922	3400	0.29	20230919	1.71	N	036580	500	183 억	378208	N	N	1	N	N
48	20230920	100355	57	100.00	KOSPI		음식료품	N	N	N	N	N	3425	-40	5	-1.15	31254520	9111	5.76	3420	3450	3420	4500	2430	3465	3429.84	1.03	-1457	3541	3502	3451	3412	3361	3477	3387	184	1035	500	2420	5	1	36727943	1258	-3.84	0.46	12	0.02	-892.00	7485.00	5370	20220922	-36.22	3400	20230919	0.74	4955	-30.88	20230609	3400	0.74	20230919	5370	-36.22	20220922	3400	0.74	20230919	1.71	N	036580	500	183 억	378208	N	N	1	N	N
49	20230920	090401	57	100.00	KOSPI		음식료품	N	N	N	N	N	3425	-40	5	-1.15	1796555	523	0.33	3420	3435	3420	4500	2430	3465	3423.07	1.03	-174	3541	3502	3451	3412	3361	3477	3387	184	1035	500	2420	5	1	36727943	1258	-3.84	0.46	12	0.00	-892.00	7485.00	5370	20220922	-36.22	3400	20230919	0.74	4955	-30.88	20230609	3400	0.74	20230919	5370	-36.22	20220922	3400	0.74	20230919	1.71	N	036580	500	183 억	378208	N	N	1	N	N
50	20230919	160358	57	100.00	KOSPI	신저가	음식료품	N	N	N	N	N	3465	-25	5	-0.72	541399955	157871	166.66	3490	3490	3400	4535	2445	3490	3429.38	1.19	-46549	3640	3565	3525	3450	3410	3545	3430	184	1045	500	2440	5	1	36727943	1273	-3.88	0.46	12	0.43	-892.00	7485.00	5370	20220922	-35.47	3400	20230919	1.91	4955	-30.07	20230609	3400	1.91	20230919	5370	-35.47	20220922	3400	1.91	20230919	1.75	N	036580	500	183 억	435517	N	N	1	N	N
51	20230919	150357	57	100.00	KOSPI	신저가	음식료품	N	N	N	N	N	3405	-85	5	-2.44	487034280	142103	150.01	3490	3490	3400	4535	2445	3490	3427.33	1.19	-42489	3640	3565	3525	3450	3410	3545	3430	184	1045	500	2440	5	1	36727943	1251	-3.82	0.45	12	0.39	-892.00	7485.00	5370	20220922	-36.59	3400	20230919	0.15	4955	-31.28	20230609	3400	0.15	20230919	5370	-36.59	20220922	3400	0.15	20230919	1.75	N	036580	500	183 억	435517	N	N	2	N	N
52	20230919	140356	57	100.00	KOSPI	신저가	음식료품	N	N	N	N	N	3410	-80	5	-2.29	436299150	127205	134.29	3490	3490	3400	4535	2445	3490	3429.89	1.19	-41665	3640	3565	3525	3450	3410	3545	3430	184	1045	500	2440	5	1	36727943	1252	-3.82	0.46	12	0.35	-892.00	7485.00	5370	20220922	-36.50	3400	20230919	0.29	4955	-31.18	20230609	3400	0.29	20230919	5370	-36.50	20220922	3400	0.29	20230919	1.75	N	036580	500	183 억	435517	N	N	2	N	N
53	20230919	130353	57	100.00	KOSPI	신저가	음식료품	N	N	N	N	N	3425	-65	5	-1.86	326686455	95086	100.38	3490	3490	3410	4535	2445	3490	3435.69	1.19	-41681	3640	3565	3525	3450	3410	3545	3430	184	1045	500	2440	5	1	36727943	1258	-3.84	0.46	12	0.26	-892.00	7485.00	5370	20220922	-36.22	3410	20230919	0.44	4955	-30.88	20230609	3410	0.44	20230919	5370	-36.22	20220922	3410	0.44	20230919	1.75	N	036580	500	183 억	435517	N	N	2	N	N
54	20230919	120403	57	100.00	KOSPI	신저가	음식료품	N	N	N	N	N	3420	-70	5	-2.01	289963075	84348	89.04	3490	3490	3410	4535	2445	3490	3437.70	1.19	-40696	3640	3565	3525	3450	3410	3545	3430	184	1045	500	2440	5	1	36727943	1256	-3.83	0.46	12	0.23	-892.00	7485.00	5370	20220922	-36.31	3410	20230919	0.29	4955	-30.98	20230609	3410	0.29	20230919	5370	-36.31	20220922	3410	0.29	20230919	1.75	N	036580	500	183 억	435517	N	N	2	N	N
55	20230919	110403	57	100.00	KOSPI	신저가	음식료품	N	N	N	N	N	3420	-70	5	-2.01	246034315	71503	75.48	3490	3490	3410	4535	2445	3490	3440.89	1.19	-36502	3640	3565	3525	3450	3410	3545	3430	184	1045	500	2440	5	1	36727943	1256	-3.83	0.46	12	0.19	-892.00	7485.00	5370	20220922	-36.31	3410	20230919	0.29	4955	-30.98	20230609	3410	0.29	20230919	5370	-36.31	20220922	3410	0.29	20230919	1.75	N	036580	500	183 억	435517	N	N	2	N	N
56	20230919	100359	57	100.00	KOSPI		음식료품	N	N	N	N	N	3435	-55	5	-1.58	124098705	35911	37.91	3490	3490	3435	4535	2445	3490	3455.73	1.19	-21559	3640	3565	3525	3450	3410	3545	3430	184	1045	500	2440	5	1	36727943	1262	-3.85	0.46	12	0.10	-892.00	7485.00	5370	20220922	-36.03	3430	20230914	0.15	4955	-30.68	20230609	3430	0.15	20230914	5370	-36.03	20220922	3430	0.15	20230914	1.75	N	036580	500	183 억	435517	N	N	2	N	N
57	20230919	090358	57	100.00	KOSPI		음식료품	N	N	N	N	N	3480	-10	5	-0.29	1999000	573	0.60	3490	3490	3480	4535	2445	3490	3488.66	1.19	-433	3640	3565	3525	3450	3410	3545	3430	184	1045	500	2440	5	1	36727943	1278	-3.90	0.46	12	0.00	-892.00	7485.00	5370	20220922	-35.20	3430	20230914	1.46	4955	-29.77	20230609	3430	1.46	20230914	5370	-35.20	20220922	3430	1.46	20230914	1.75	N	036580	500	183 억	435517	N	N	2	N	N
58	20230918	160401	57	100.00	KOSPI		음식료품	N	N	N	N	N	3490	-60	5	-1.69	328758960	93650	84.40	3550	3600	3485	4615	2485	3550	3510.51	1.19	-839	3626	3587	3536	3497	3446	3607	3517	184	1065	500	2480	5	1	36727943	1282	-3.91	0.47	12	0.25	-892.00	7485.00	5370	20220922	-35.01	3430	20230914	1.75	4955	-29.57	20230609	3430	1.75	20230914	5370	-35.01	20220922	3430	1.75	20230914	1.78	N	036580	500	183 억	436384	N	N	2	N	N
59	20230918	150357	57	100.00	KOSPI		음식료품	N	N	N	N	N	3500	-50	5	-1.41	317700360	90483	81.55	3550	3600	3485	4615	2485	3550	3511.16	1.19	-477	3626	3587	3536	3497	3446	3607	3517	184	1065	500	2480	5	1	36727943	1285	-3.92	0.47	12	0.25	-892.00	7485.00	5370	20220922	-34.82	3430	20230914	2.04	4955	-29.36	20230609	3430	2.04	20230914	5370	-34.82	20220922	3430	2.04	20230914	1.78	N	036580	500	183 억	436384	N	N	3	N	N
60	20230918	140406	57	100.00	KOSPI		음식료품	N	N	N	N	N	3505	-45	5	-1.27	275400345	78391	70.65	3550	3600	3485	4615	2485	3550	3513.16	1.19	-2061	3626	3587	3536	3497	3446	3607	3517	184	1065	500	2480	5	1	36727943	1287	-3.93	0.47	12	0.21	-892.00	7485.00	5370	20220922	-34.73	3430	20230914	2.19	4955	-29.26	20230609	3430	2.19	20230914	5370	-34.73	20220922	3430	2.19	20230914	1.78	N	036580	500	183 억	436384	N	N	3	N	N
61	20230918	130357	57	100.00	KOSPI		음식료품	N	N	N	N	N	3490	-60	5	-1.69	225038435	64041	57.72	3550	3600	3485	4615	2485	3550	3513.97	1.19	-1795	3626	3587	3536	3497	3446	3607	3517	184	1065	500	2480	5	1	36727943	1282	-3.91	0.47	12	0.17	-892.00	7485.00	5370	20220922	-35.01	3430	20230914	1.75	4955	-29.57	20230609	3430	1.75	20230914	5370	-35.01	20220922	3430	1.75	20230914	1.78	N	036580	500	183 억	436384	N	N	3	N	N
62	20230918	120358	57	100.00	KOSPI		음식료품	N	N	N	N	N	3500	-50	5	-1.41	200849075	57114	51.48	3550	3600	3495	4615	2485	3550	3516.63	1.19	-1090	3626	3587	3536	3497	3446	3607	3517	184	1065	500	2480	5	1	36727943	1285	-3.92	0.47	12	0.16	-892.00	7485.00	5370	20220922	-34.82	3430	20230914	2.04	4955	-29.36	20230609	3430	2.04	20230914	5370	-34.82	20220922	3430	2.04	20230914	1.78	N	036580	500	183 억	436384	N	N	3	N	N
63	20230918	110401	57	100.00	KOSPI		음식료품	N	N	N	N	N	3510	-40	5	-1.13	94516890	26766	24.12	3550	3600	3510	4615	2485	3550	3531.23	1.19	-5873	3626	3587	3536	3497	3446	3607	3517	184	1065	500	2480	5	1	36727943	1289	-3.93	0.47	12	0.07	-892.00	7485.00	5370	20220922	-34.64	3430	20230914	2.33	4955	-29.16	20230609	3430	2.33	20230914	5370	-34.64	20220922	3430	2.33	20230914	1.78	N	036580	500	183 억	436384	N	N	3	N	N
64	20230918	100354	57	100.00	KOSPI		음식료품	N	N	N	N	N	3535	-15	5	-0.42	45441485	12824	11.56	3550	3600	3530	4615	2485	3550	3543.47	1.19	-3844	3626	3587	3536	3497	3446	3607	3517	184	1065	500	2480	5	1	36727943	1298	-3.96	0.47	12	0.03	-892.00	7485.00	5370	20220922	-34.17	3430	20230914	3.06	4955	-28.66	20230609	3430	3.06	20230914	5370	-34.17	20220922	3430	3.06	20230914	1.78	N	036580	500	183 억	436384	N	N	3	N	N
65	20230918	090351	57	100.00	KOSPI		음식료품	N	N	N	N	N	3585	35	2	0.99	1973995	554	0.50	3550	3600	3550	4615	2485	3550	3563.17	1.19	-184	3626	3587	3536	3497	3446	3607	3517	184	1065	500	2480	5	1	36727943	1317	-4.02	0.48	12	0.00	-892.00	7485.00	5370	20220922	-33.24	3430	20230914	4.52	4955	-27.65	20230609	3430	4.52	20230914	5370	-33.24	20220922	3430	4.52	20230914	1.78	N	036580	500	183 억	436384	N	N	3	N	N
66	20230915	160357	57	100.00	KOSPI		음식료품	N	N	N	N	N	3550	40	2	1.14	388944180	110626	73.24	3525	3575	3485	4560	2460	3510	3515.44	1.08	40539	3623	3566	3498	3441	3373	3532	3407	184	1050	500	2450	5	1	36727943	1304	-3.98	0.47	12	0.30	-892.00	7485.00	5370	20220922	-33.89	3430	20230914	3.50	4955	-28.36	20230609	3430	3.50	20230914	5370	-33.89	20220922	3430	3.50	20230914	1.83	N	036580	500	183 억	395372	N	N	3	N	N
67	20230915	150358	57	100.00	KOSPI		음식료품	N	N	N	N	N	3535	25	2	0.71	360264690	102524	67.88	3525	3575	3485	4560	2460	3510	3513.95	1.08	40173	3623	3566	3498	3441	3373	3532	3407	184	1050	500	2450	5	1	36727943	1298	-3.96	0.47	12	0.28	-892.00	7485.00	5370	20220922	-34.17	3430	20230914	3.06	4955	-28.66	20230609	3430	3.06	20230914	5370	-34.17	20220922	3430	3.06	20230914	1.83	N	036580	500	183 억	395372	N	N	57	N	N
68	20230915	140356	57	100.00	KOSPI		음식료품	N	N	N	N	N	3530	20	2	0.57	317032180	90236	59.74	3525	3575	3485	4560	2460	3510	3513.37	1.08	33485	3623	3566	3498	3441	3373	3532	3407	184	1050	500	2450	5	1	36727943	1296	-3.96	0.47	12	0.25	-892.00	7485.00	5370	20220922	-34.26	3430	20230914	2.92	4955	-28.76	20230609	3430	2.92	20230914	5370	-34.26	20220922	3430	2.92	20230914	1.83	N	036580	500	183 억	395372	N	N	57	N	N
69	20230915	130354	57	100.00	KOSPI		음식료품	N	N	N	N	N	3525	15	2	0.43	205300080	58608	38.80	3525	3535	3485	4560	2460	3510	3502.94	1.08	16904	3623	3566	3498	3441	3373	3532	3407	184	1050	500	2450	5	1	36727943	1295	-3.95	0.47	12	0.16	-892.00	7485.00	5370	20220922	-34.36	3430	20230914	2.77	4955	-28.86	20230609	3430	2.77	20230914	5370	-34.36	20220922	3430	2.77	20230914	1.83	N	036580	500	183 억	395372	N	N	57	N	N
70	20230915	120359	57	100.00	KOSPI		음식료품	N	N	N	N	N	3510	0	3	0.00	172328960	49236	32.60	3525	3530	3485	4560	2460	3510	3500.06	1.08	10260	3623	3566	3498	3441	3373	3532	3407	184	1050	500	2450	5	1	36727943	1289	-3.93	0.47	12	0.13	-892.00	7485.00	5370	20220922	-34.64	3430	20230914	2.33	4955	-29.16	20230609	3430	2.33	20230914	5370	-34.64	20220922	3430	2.33	20230914	1.83	N	036580	500	183 억	395372	N	N	57	N	N
71	20230915	110358	57	100.00	KOSPI		음식료품	N	N	N	N	N	3510	0	3	0.00	94573470	27043	17.90	3525	3525	3485	4560	2460	3510	3497.15	1.08	641	3623	3566	3498	3441	3373	3532	3407	184	1050	500	2450	5	1	36727943	1289	-3.93	0.47	12	0.07	-892.00	7485.00	5370	20220922	-34.64	3430	20230914	2.33	4955	-29.16	20230609	3430	2.33	20230914	5370	-34.64	20220922	3430	2.33	20230914	1.83	N	036580	500	183 억	395372	N	N	57	N	N
72	20230915	100400	57	100.00	KOSPI		음식료품	N	N	N	N	N	3500	-10	5	-0.28	48092235	13762	9.11	3525	3525	3485	4560	2460	3510	3494.57	1.08	256	3623	3566	3498	3441	3373	3532	3407	184	1050	500	2450	5	1	36727943	1285	-3.92	0.47	12	0.04	-892.00	7485.00	5370	20220922	-34.82	3430	20230914	2.04	4955	-29.36	20230609	3430	2.04	20230914	5370	-34.82	20220922	3430	2.04	20230914	1.83	N	036580	500	183 억	395372	N	N	57	N	N
73	20230915	090352	57	100.00	KOSPI		음식료품	N	N	N	N	N	3500	-10	5	-0.28	2677125	761	0.50	3525	3525	3495	4560	2460	3510	3517.90	1.08	-36	3623	3566	3498	3441	3373	3532	3407	184	1050	500	2450	5	1	36727943	1285	-3.92	0.47	12	0.00	-892.00	7485.00	5370	20220922	-34.82	3430	20230914	2.04	4955	-29.36	20230609	3430	2.04	20230914	5370	-34.82	20220922	3430	2.04	20230914	1.83	N	036580	500	183 억	395372	N	N	57	N	N
74	20230914	160357	57	100.00	KOSPI	신저가	음식료품	N	N	N	N	N	3510	-10	5	-0.28	525194950	151036	258.36	3525	3555	3430	4575	2465	3520	3477.17	1.08	-8034	3653	3586	3543	3476	3433	3565	3455	184	1055	500	2460	5	1	36727943	1289	-3.93	0.47	12	0.41	-892.00	7485.00	5370	20220922	-34.64	3430	20230914	2.33	4955	-29.16	20230609	3430	2.33	20230914	5370	-34.64	20220922	3430	2.33	20230914	1.81	N	036580	500	183 억	397030	N	N	57	N	N
75	20230914	150350	57	100.00	KOSPI	신저가	음식료품	N	N	N	N	N	3490	-30	5	-0.85	515398205	148244	253.59	3525	3555	3430	4575	2465	3520	3476.69	1.08	-7808	3653	3586	3543	3476	3433	3565	3455	184	1055	500	2460	5	1	36727943	1282	-3.91	0.47	12	0.40	-892.00	7485.00	5370	20220922	-35.01	3430	20230914	1.75	4955	-29.57	20230609	3430	1.75	20230914	5370	-35.01	20220922	3430	1.75	20230914	1.81	N	036580	500	183 억	397030	N	N	3	N	N
76	20230914	140350	57	100.00	KOSPI	신저가	음식료품	N	N	N	N	N	3465	-55	5	-1.56	434089780	124903	213.66	3525	3555	3430	4575	2465	3520	3475.42	1.08	-7701	3653	3586	3543	3476	3433	3565	3455	184	1055	500	2460	5	1	36727943	1273	-3.88	0.46	12	0.34	-892.00	7485.00	5370	20220922	-35.47	3430	20230914	1.02	4955	-30.07	20230609	3430	1.02	20230914	5370	-35.47	20220922	3430	1.02	20230914	1.81	N	036580	500	183 억	397030	N	N	3	N	N
77	20230914	130349	57	100.00	KOSPI		음식료품	N	N	N	N	N	3475	-45	5	-1.28	235454840	67318	115.15	3525	3555	3470	4575	2465	3520	3497.65	1.08	-4311	3653	3586	3543	3476	3433	3565	3455	184	1055	500	2460	5	1	36727943	1276	-3.90	0.46	12	0.18	-892.00	7485.00	5370	20220922	-35.29	3445	20230314	0.87	4955	-29.87	20230609	3445	0.87	20230314	5370	-35.29	20220922	3445	0.87	20230314	1.81	N	036580	500	183 억	397030	N	N	3	N	N
78	20230914	120356	57	100.00	KOSPI		음식료품	N	N	N	N	N	3475	-45	5	-1.28	203736360	58186	99.53	3525	3555	3470	4575	2465	3520	3501.47	1.08	-3106	3653	3586	3543	3476	3433	3565	3455	184	1055	500	2460	5	1	36727943	1276	-3.90	0.46	12	0.16	-892.00	7485.00	5370	20220922	-35.29	3445	20230314	0.87	4955	-29.87	20230609	3445	0.87	20230314	5370	-35.29	20220922	3445	0.87	20230314	1.81	N	036580	500	183 억	397030	N	N	3	N	N
79	20230914	110351	57	100.00	KOSPI		음식료품	N	N	N	N	N	3505	-15	5	-0.43	119520580	34004	58.17	3525	3555	3485	4575	2465	3520	3514.90	1.08	-3852	3653	3586	3543	3476	3433	3565	3455	184	1055	500	2460	5	1	36727943	1287	-3.93	0.47	12	0.09	-892.00	7485.00	5370	20220922	-34.73	3445	20230314	1.74	4955	-29.26	20230609	3445	1.74	20230314	5370	-34.73	20220922	3445	1.74	20230314	1.81	N	036580	500	183 억	397030	N	N	3	N	N
80	20230914	100346	57	100.00	KOSPI		음식료품	N	N	N	N	N	3525	5	2	0.14	51077705	14455	24.73	3525	3555	3520	4575	2465	3520	3533.57	1.08	-3214	3653	3586	3543	3476	3433	3565	3455	184	1055	500	2460	5	1	36727943	1295	-3.95	0.47	12	0.04	-892.00	7485.00	5370	20220922	-34.36	3445	20230314	2.32	4955	-28.86	20230609	3445	2.32	20230314	5370	-34.36	20220922	3445	2.32	20230314	1.81	N	036580	500	183 억	397030	N	N	3	N	N
81	20230914	090353	57	100.00	KOSPI		음식료품	N	N	N	N	N	3525	5	2	0.14	546375	155	0.27	3525	3525	3525	4575	2465	3520	3525.00	1.08	-20	3653	3586	3543	3476	3433	3565	3455	184	1055	500	2460	5	1	36727943	1295	-3.95	0.47	12	0.00	-892.00	7485.00	5370	20220922	-34.36	3445	20230314	2.32	4955	-28.86	20230609	3445	2.32	20230314	5370	-34.36	20220922	3445	2.32	20230314	1.81	N	036580	500	183 억	397030	N	N	3	N	N
82	20230913	160355	57	100.00	KOSPI		음식료품	N	N	N	N	N	3520	-55	5	-1.54	205973055	58392	149.03	3550	3610	3500	4645	2505	3575	3527.42	1.09	-2347	3698	3636	3588	3526	3478	3667	3557	184	1070	500	2500	5	1	36727943	1293	-3.95	0.47	12	0.16	-892.00	7485.00	5370	20220922	-34.45	3445	20230314	2.18	4955	-28.96	20230609	3445	2.18	20230314	5370	-34.45	20220922	3445	2.18	20230314	1.92	N	036580	500	183 억	399377	N	N	3	N	N
83	20230913	150349	57	100.00	KOSPI		음식료품	N	N	N	N	N	3515	-60	5	-1.68	194737065	55194	140.87	3550	3610	3500	4645	2505	3575	3528.23	1.09	-2039	3698	3636	3588	3526	3478	3667	3557	184	1070	500	2500	5	1	36727943	1291	-3.94	0.47	12	0.15	-892.00	7485.00	5370	20220922	-34.54	3445	20230314	2.03	4955	-29.06	20230609	3445	2.03	20230314	5370	-34.54	20220922	3445	2.03	20230314	1.92	N	036580	500	183 억	399377	N	N	3	N	N
84	20230913	140353	57	100.00	KOSPI		음식료품	N	N	N	N	N	3525	-50	5	-1.40	175820445	49819	127.15	3550	3610	3500	4645	2505	3575	3529.18	1.09	-757	3698	3636	3588	3526	3478	3667	3557	184	1070	500	2500	5	1	36727943	1295	-3.95	0.47	12	0.14	-892.00	7485.00	5370	20220922	-34.36	3445	20230314	2.32	4955	-28.86	20230609	3445	2.32	20230314	5370	-34.36	20220922	3445	2.32	20230314	1.92	N	036580	500	183 억	399377	N	N	3	N	N
85	20230913	130345	57	100.00	KOSPI		음식료품	N	N	N	N	N	3510	-65	5	-1.82	143939290	40732	103.96	3550	3610	3500	4645	2505	3575	3533.81	1.09	-1533	3698	3636	3588	3526	3478	3667	3557	184	1070	500	2500	5	1	36727943	1289	-3.93	0.47	12	0.11	-892.00	7485.00	5370	20220922	-34.64	3445	20230314	1.89	4955	-29.16	20230609	3445	1.89	20230314	5370	-34.64	20220922	3445	1.89	20230314	1.92	N	036580	500	183 억	399377	N	N	3	N	N
86	20230913	120356	57	100.00	KOSPI		음식료품	N	N	N	N	N	3525	-50	5	-1.40	122614015	34681	88.51	3550	3610	3500	4645	2505	3575	3535.48	1.09	-1532	3698	3636	3588	3526	3478	3667	3557	184	1070	500	2500	5	1	36727943	1295	-3.95	0.47	12	0.09	-892.00	7485.00	5370	20220922	-34.36	3445	20230314	2.32	4955	-28.86	20230609	3445	2.32	20230314	5370	-34.36	20220922	3445	2.32	20230314	1.92	N	036580	500	183 억	399377	N	N	3	N	N
87	20230913	110350	57	100.00	KOSPI		음식료품	N	N	N	N	N	3560	-15	5	-0.42	98106920	27706	70.71	3550	3610	3505	4645	2505	3575	3541.00	1.09	-2692	3698	3636	3588	3526	3478	3667	3557	184	1070	500	2500	5	1	36727943	1308	-3.99	0.48	12	0.08	-892.00	7485.00	5370	20220922	-33.71	3445	20230314	3.34	4955	-28.15	20230609	3445	3.34	20230314	5370	-33.71	20220922	3445	3.34	20230314	1.92	N	036580	500	183 억	399377	N	N	3	N	N
88	20230913	100347	57	100.00	KOSPI		음식료품	N	N	N	N	N	3575	0	3	0.00	15642175	4400	11.23	3550	3575	3540	4645	2505	3575	3555.04	1.09	-374	3698	3636	3588	3526	3478	3667	3557	184	1070	500	2500	5	1	36727943	1313	-4.01	0.48	12	0.01	-892.00	7485.00	5370	20220922	-33.43	3445	20230314	3.77	4955	-27.85	20230609	3445	3.77	20230314	5370	-33.43	20220922	3445	3.77	20230314	1.92	N	036580	500	183 억	399377	N	N	3	N	N
89	20230913	090345	57	100.00	KOSPI		음식료품	N	N	N	N	N	3550	-25	5	-0.70	5005545	1410	3.60	3550	3575	3550	4645	2505	3575	3550.03	1.09	-174	3698	3636	3588	3526	3478	3667	3557	184	1070	500	2500	5	1	36727943	1304	-3.98	0.47	12	0.00	-892.00	7485.00	5370	20220922	-33.89	3445	20230314	3.05	4955	-28.36	20230609	3445	3.05	20230314	5370	-33.89	20220922	3445	3.05	20230314	1.92	N	036580	500	183 억	399377	N	N	3	N	N
90	20230912	160343	57	100.00	KOSPI		음식료품	N	N	N	N	N	3575	-15	5	-0.42	140197285	39124	67.96	3570	3650	3540	4665	2515	3590	3583.41	1.09	-2754	3703	3646	3573	3516	3443	3610	3480	184	1075	500	2510	5	1	36727943	1313	-4.01	0.48	12	0.11	-892.00	7485.00	5370	20220922	-33.43	3445	20230314	3.77	4955	-27.85	20230609	3445	3.77	20230314	5370	-33.43	20220922	3445	3.77	20230314	1.94	N	036580	500	183 억	402155	N	N	3	N	N
91	20230912	150349	57	100.00	KOSPI		음식료품	N	N	N	N	N	3565	-25	5	-0.70	125880820	35107	60.98	3570	3650	3540	4665	2515	3590	3585.63	1.09	-591	3703	3646	3573	3516	3443	3610	3480	184	1075	500	2510	5	1	36727943	1309	-4.00	0.48	12	0.10	-892.00	7485.00	5370	20220922	-33.61	3445	20230314	3.48	4955	-28.05	20230609	3445	3.48	20230314	5370	-33.61	20220922	3445	3.48	20230314	1.94	N	036580	500	183 억	402155	N	N	6	N	N
92	20230912	140349	57	100.00	KOSPI		음식료품	N	N	N	N	N	3570	-20	5	-0.56	89502990	24852	43.17	3570	3650	3550	4665	2515	3590	3601.44	1.09	-642	3703	3646	3573	3516	3443	3610	3480	184	1075	500	2510	5	1	36727943	1311	-4.00	0.48	12	0.07	-892.00	7485.00	5370	20220922	-33.52	3445	20230314	3.63	4955	-27.95	20230609	3445	3.63	20230314	5370	-33.52	20220922	3445	3.63	20230314	1.94	N	036580	500	183 억	402155	N	N	6	N	N
93	20230912	130346	57	100.00	KOSPI		음식료품	N	N	N	N	N	3570	-20	5	-0.56	81476920	22594	39.25	3570	3650	3560	4665	2515	3590	3606.13	1.09	-69	3703	3646	3573	3516	3443	3610	3480	184	1075	500	2510	5	1	36727943	1311	-4.00	0.48	12	0.06	-892.00	7485.00	5370	20220922	-33.52	3445	20230314	3.63	4955	-27.95	20230609	3445	3.63	20230314	5370	-33.52	20220922	3445	3.63	20230314	1.94	N	036580	500	183 억	402155	N	N	6	N	N
94	20230912	120340	57	100.00	KOSPI		음식료품	N	N	N	N	N	3590	0	3	0.00	65770695	18194	31.60	3570	3650	3570	4665	2515	3590	3614.97	1.09	1331	3703	3646	3573	3516	3443	3610	3480	184	1075	500	2510	5	1	36727943	1319	-4.02	0.48	12	0.05	-892.00	7485.00	5370	20220922	-33.15	3445	20230314	4.21	4955	-27.55	20230609	3445	4.21	20230314	5370	-33.15	20220922	3445	4.21	20230314	1.94	N	036580	500	183 억	402155	N	N	6	N	N
95	20230912	110345	57	100.00	KOSPI		음식료품	N	N	N	N	N	3575	-15	5	-0.42	59861745	16547	28.74	3570	3650	3570	4665	2515	3590	3617.68	1.09	1889	3703	3646	3573	3516	3443	3610	3480	184	1075	500	2510	5	1	36727943	1313	-4.01	0.48	12	0.05	-892.00	7485.00	5370	20220922	-33.43	3445	20230314	3.77	4955	-27.85	20230609	3445	3.77	20230314	5370	-33.43	20220922	3445	3.77	20230314	1.94	N	036580	500	183 억	402155	N	N	6	N	N
96	20230912	100344	57	100.00	KOSPI		음식료품	N	N	N	N	N	3615	25	2	0.70	47822350	13204	22.94	3570	3650	3570	4665	2515	3590	3621.81	1.09	4126	3703	3646	3573	3516	3443	3610	3480	184	1075	500	2510	5	1	36727943	1328	-4.05	0.48	12	0.04	-892.00	7485.00	5370	20220922	-32.68	3445	20230314	4.93	4955	-27.04	20230609	3445	4.93	20230314	5370	-32.68	20220922	3445	4.93	20230314	1.94	N	036580	500	183 억	402155	N	N	6	N	N
97	20230912	090348	57	100.00	KOSPI		음식료품	N	N	N	N	N	3620	30	2	0.84	11172815	3092	5.37	3570	3625	3570	4665	2515	3590	3613.46	1.09	-660	3703	3646	3573	3516	3443	3610	3480	184	1075	500	2510	5	1	36727943	1330	-4.06	0.48	12	0.01	-892.00	7485.00	5370	20220922	-32.59	3445	20230314	5.08	4955	-26.94	20230609	3445	5.08	20230314	5370	-32.59	20220922	3445	5.08	20230314	1.94	N	036580	500	183 억	402155	N	N	6	N	N
98	20230911	160341	57	100.00	KOSPI		음식료품	N	N	N	N	N	3590	-5	5	-0.14	204707635	57510	43.69	3595	3630	3500	4670	2520	3595	3559.51	1.09	2018	3718	3656	3598	3536	3478	3687	3567	184	1075	500	2510	5	1	36727943	1319	-4.02	0.48	12	0.16	-892.00	7485.00	5370	20220922	-33.15	3445	20230314	4.21	4955	-27.55	20230609	3445	4.21	20230314	5370	-33.15	20220922	3445	4.21	20230314	1.95	N	036580	500	183 억	400423	N	N	6	N	N
99	20230911	150347	57	100.00	KOSPI		음식료품	N	N	N	N	N	3580	-15	5	-0.42	195198485	54851	41.67	3595	3630	3500	4670	2520	3595	3558.70	1.09	3220	3718	3656	3598	3536	3478	3687	3567	184	1075	500	2510	5	1	36727943	1315	-4.01	0.48	12	0.15	-892.00	7485.00	5370	20220922	-33.33	3445	20230314	3.92	4955	-27.75	20230609	3445	3.92	20230314	5370	-33.33	20220922	3445	3.92	20230314	1.95	N	036580	500	183 억	400423	N	N	6	N	N
100	20230911	140351	57	100.00	KOSPI		음식료품	N	N	N	N	N	3585	-10	5	-0.28	171856365	48310	36.70	3595	3630	3500	4670	2520	3595	3557.37	1.09	5516	3718	3656	3598	3536	3478	3687	3567	184	1075	500	2510	5	1	36727943	1317	-4.02	0.48	12	0.13	-892.00	7485.00	5370	20220922	-33.24	3445	20230314	4.06	4955	-27.65	20230609	3445	4.06	20230314	5370	-33.24	20220922	3445	4.06	20230314	1.95	N	036580	500	183 억	400423	N	N	6	N	N
101	20230911	130341	57	100.00	KOSPI		음식료품	N	N	N	N	N	3580	-15	5	-0.42	159364960	44824	34.05	3595	3630	3500	4670	2520	3595	3555.35	1.09	5341	3718	3656	3598	3536	3478	3687	3567	184	1075	500	2510	5	1	36727943	1315	-4.01	0.48	12	0.12	-892.00	7485.00	5370	20220922	-33.33	3445	20230314	3.92	4955	-27.75	20230609	3445	3.92	20230314	5370	-33.33	20220922	3445	3.92	20230314	1.95	N	036580	500	183 억	400423	N	N	6	N	N
102	20230911	120343	57	100.00	KOSPI		음식료품	N	N	N	N	N	3580	-15	5	-0.42	148199315	41706	31.68	3595	3630	3500	4670	2520	3595	3553.43	1.09	4987	3718	3656	3598	3536	3478	3687	3567	184	1075	500	2510	5	1	36727943	1315	-4.01	0.48	12	0.11	-892.00	7485.00	5370	20220922	-33.33	3445	20230314	3.92	4955	-27.75	20230609	3445	3.92	20230314	5370	-33.33	20220922	3445	3.92	20230314	1.95	N	036580	500	183 억	400423	N	N	6	N	N
103	20230911	110337	57	100.00	KOSPI		음식료품	N	N	N	N	N	3575	-20	5	-0.56	126612780	35665	27.09	3595	3630	3500	4670	2520	3595	3550.06	1.09	6589	3718	3656	3598	3536	3478	3687	3567	184	1075	500	2510	5	1	36727943	1313	-4.01	0.48	12	0.10	-892.00	7485.00	5370	20220922	-33.43	3445	20230314	3.77	4955	-27.85	20230609	3445	3.77	20230314	5370	-33.43	20220922	3445	3.77	20230314	1.95	N	036580	500	183 억	400423	N	N	6	N	N
104	20230911	100339	57	100.00	KOSPI		음식료품	N	N	N	N	N	3580	-15	5	-0.42	103893095	29302	22.26	3595	3630	3500	4670	2520	3595	3545.60	1.09	4958	3718	3656	3598	3536	3478	3687	3567	184	1075	500	2510	5	1	36727943	1315	-4.01	0.48	12	0.08	-892.00	7485.00	5370	20220922	-33.33	3445	20230314	3.92	4955	-27.75	20230609	3445	3.92	20230314	5370	-33.33	20220922	3445	3.92	20230314	1.95	N	036580	500	183 억	400423	N	N	6	N	N
105	20230911	090338	57	100.00	KOSPI		음식료품	N	N	N	N	N	3600	5	2	0.14	3602300	1002	0.76	3595	3600	3595	4670	2520	3595	3595.11	1.09	47	3718	3656	3598	3536	3478	3687	3567	184	1075	500	2510	5	1	36727943	1322	-4.04	0.48	12	0.00	-892.00	7485.00	5370	20220922	-32.96	3445	20230314	4.50	4955	-27.35	20230609	3445	4.50	20230314	5370	-32.96	20220922	3445	4.50	20230314	1.95	N	036580	500	183 억	400423	N	N	6	N	N
106	20230908	160343	57	100.00	KOSPI		음식료품	N	N	N	N	N	3595	125	2	3.60	469480545	130726	140.85	3555	3660	3540	4510	2430	3470	3591.33	1.11	-6767	3560	3515	3485	3440	3410	3500	3425	184	1040	500	2420	5	1	36727943	1320	-4.03	0.48	12	0.36	-892.00	7485.00	5370	20220922	-33.05	3445	20230314	4.35	4955	-27.45	20230609	3445	4.35	20230314	5370	-33.05	20220922	3445	4.35	20230314	1.91	N	036580	500	183 억	406046	N	N	6	N	N
107	20230908	150344	57	100.00	KOSPI		음식료품	N	N	N	N	N	3610	140	2	4.03	453170130	126201	135.98	3555	3660	3540	4510	2430	3470	3590.86	1.11	-7271	3560	3515	3485	3440	3410	3500	3425	184	1040	500	2420	5	1	36727943	1326	-4.05	0.48	12	0.34	-892.00	7485.00	5370	20220922	-32.77	3445	20230314	4.79	4955	-27.14	20230609	3445	4.79	20230314	5370	-32.77	20220922	3445	4.79	20230314	1.91	N	036580	500	183 억	406046	N	N	9	N	N
108	20230908	140343	57	100.00	KOSPI		음식료품	N	N	N	N	N	3605	135	2	3.89	407412915	113506	122.30	3555	3660	3540	4510	2430	3470	3589.35	1.11	-5665	3560	3515	3485	3440	3410	3500	3425	184	1040	500	2420	5	1	36727943	1324	-4.04	0.48	12	0.31	-892.00	7485.00	5370	20220922	-32.87	3445	20230314	4.64	4955	-27.25	20230609	3445	4.64	20230314	5370	-32.87	20220922	3445	4.64	20230314	1.91	N	036580	500	183 억	406046	N	N	9	N	N
109	20230908	130346	57	100.00	KOSPI		음식료품	N	N	N	N	N	3590	120	2	3.46	361567605	100832	108.64	3555	3660	3540	4510	2430	3470	3585.84	1.11	-8463	3560	3515	3485	3440	3410	3500	3425	184	1040	500	2420	5	1	36727943	1319	-4.02	0.48	12	0.27	-892.00	7485.00	5370	20220922	-33.15	3445	20230314	4.21	4955	-27.55	20230609	3445	4.21	20230314	5370	-33.15	20220922	3445	4.21	20230314	1.91	N	036580	500	183 억	406046	N	N	9	N	N
110	20230908	120351	57	100.00	KOSPI		음식료품	N	N	N	N	N	3580	110	2	3.17	345468515	96343	103.81	3555	3660	3540	4510	2430	3470	3585.82	1.11	-8500	3560	3515	3485	3440	3410	3500	3425	184	1040	500	2420	5	1	36727943	1315	-4.01	0.48	12	0.26	-892.00	7485.00	5370	20220922	-33.33	3445	20230314	3.92	4955	-27.75	20230609	3445	3.92	20230314	5370	-33.33	20220922	3445	3.92	20230314	1.91	N	036580	500	183 억	406046	N	N	9	N	N
111	20230908	110347	57	100.00	KOSPI		음식료품	N	N	N	N	N	3565	95	2	2.74	304910590	85030	91.62	3555	3660	3540	4510	2430	3470	3585.92	1.11	-6138	3560	3515	3485	3440	3410	3500	3425	184	1040	500	2420	5	1	36727943	1309	-4.00	0.48	12	0.23	-892.00	7485.00	5370	20220922	-33.61	3445	20230314	3.48	4955	-28.05	20230609	3445	3.48	20230314	5370	-33.61	20220922	3445	3.48	20230314	1.91	N	036580	500	183 억	406046	N	N	9	N	N
112	20230908	100343	57	100.00	KOSPI		음식료품	N	N	N	N	N	3555	85	2	2.45	253885365	70662	76.14	3555	3660	3540	4510	2430	3470	3592.95	1.11	-4846	3560	3515	3485	3440	3410	3500	3425	184	1040	500	2420	5	1	36727943	1306	-3.99	0.47	12	0.19	-892.00	7485.00	5370	20220922	-33.80	3445	20230314	3.19	4955	-28.25	20230609	3445	3.19	20230314	5370	-33.80	20220922	3445	3.19	20230314	1.91	N	036580	500	183 억	406046	N	N	9	N	N
113	20230908	090350	57	100.00	KOSPI		음식료품	N	N	N	N	N	3645	175	2	5.04	109275165	30264	32.61	3555	3660	3550	4510	2430	3470	3610.73	1.11	5642	3560	3515	3485	3440	3410	3500	3425	184	1040	500	2420	5	1	36727943	1339	-4.09	0.49	12	0.08	-892.00	7485.00	5370	20220922	-32.12	3445	20230314	5.81	4955	-26.44	20230609	3445	5.81	20230314	5370	-32.12	20220922	3445	5.81	20230314	1.91	N	036580	500	183 억	406046	N	N	9	N	N
114	20230907	160342	57	100.00	KOSPI		음식료품	N	N	N	N	N	3470	-60	5	-1.70	317864210	91314	144.09	3530	3530	3455	4585	2475	3530	3481.04	1.22	-41603	3633	3581	3548	3496	3463	3565	3480	184	1055	500	2470	5	1	36727943	1274	-3.89	0.46	12	0.25	-892.00	7485.00	5370	20220922	-35.38	3445	20230314	0.73	4955	-29.97	20230609	3445	0.73	20230314	5370	-35.38	20220922	3445	0.73	20230314	1.95	N	036580	500	183 억	448528	N	N	9	N	N
115	20230907	150343	57	100.00	KOSPI		음식료품	N	N	N	N	N	3475	-55	5	-1.56	303616145	87209	137.61	3530	3530	3455	4585	2475	3530	3481.48	1.22	-41023	3633	3581	3548	3496	3463	3565	3480	184	1055	500	2470	5	1	36727943	1276	-3.90	0.46	12	0.24	-892.00	7485.00	5370	20220922	-35.29	3445	20230314	0.87	4955	-29.87	20230609	3445	0.87	20230314	5370	-35.29	20220922	3445	0.87	20230314	1.95	N	036580	500	183 억	448528	N	N	13	N	N
116	20230907	140342	57	100.00	KOSPI		음식료품	N	N	N	N	N	3485	-45	5	-1.27	245654115	70514	111.27	3530	3530	3455	4585	2475	3530	3483.76	1.22	-36400	3633	3581	3548	3496	3463	3565	3480	184	1055	500	2470	5	1	36727943	1280	-3.91	0.47	12	0.19	-892.00	7485.00	5370	20220922	-35.10	3445	20230314	1.16	4955	-29.67	20230609	3445	1.16	20230314	5370	-35.10	20220922	3445	1.16	20230314	1.95	N	036580	500	183 억	448528	N	N	13	N	N
117	20230907	130342	57	100.00	KOSPI		음식료품	N	N	N	N	N	3495	-35	5	-0.99	221430630	63556	100.29	3530	3530	3455	4585	2475	3530	3484.02	1.22	-30766	3633	3581	3548	3496	3463	3565	3480	184	1055	500	2470	5	1	36727943	1284	-3.92	0.47	12	0.17	-892.00	7485.00	5370	20220922	-34.92	3445	20230314	1.45	4955	-29.47	20230609	3445	1.45	20230314	5370	-34.92	20220922	3445	1.45	20230314	1.95	N	036580	500	183 억	448528	N	N	13	N	N
118	20230907	120347	57	100.00	KOSPI		음식료품	N	N	N	N	N	3500	-30	5	-0.85	169826340	48758	76.94	3530	3530	3455	4585	2475	3530	3483.05	1.22	-28532	3633	3581	3548	3496	3463	3565	3480	184	1055	500	2470	5	1	36727943	1285	-3.92	0.47	12	0.13	-892.00	7485.00	5370	20220922	-34.82	3445	20230314	1.60	4955	-29.36	20230609	3445	1.60	20230314	5370	-34.82	20220922	3445	1.60	20230314	1.95	N	036580	500	183 억	448528	N	N	13	N	N
119	20230907	110345	57	100.00	KOSPI		음식료품	N	N	N	N	N	3470	-60	5	-1.70	156659365	44976	70.97	3530	3530	3455	4585	2475	3530	3483.18	1.22	-25645	3633	3581	3548	3496	3463	3565	3480	184	1055	500	2470	5	1	36727943	1274	-3.89	0.46	12	0.12	-892.00	7485.00	5370	20220922	-35.38	3445	20230314	0.73	4955	-29.97	20230609	3445	0.73	20230314	5370	-35.38	20220922	3445	0.73	20230314	1.95	N	036580	500	183 억	448528	N	N	13	N	N
120	20230907	100342	57	100.00	KOSPI		음식료품	N	N	N	N	N	3475	-55	5	-1.56	101290170	29010	45.78	3530	3530	3465	4585	2475	3530	3491.56	1.22	-17017	3633	3581	3548	3496	3463	3565	3480	184	1055	500	2470	5	1	36727943	1276	-3.90	0.46	12	0.08	-892.00	7485.00	5370	20220922	-35.29	3445	20230314	0.87	4955	-29.87	20230609	3445	0.87	20230314	5370	-35.29	20220922	3445	0.87	20230314	1.95	N	036580	500	183 억	448528	N	N	13	N	N
121	20230907	090347	57	100.00	KOSPI		음식료품	N	N	N	N	N	3515	-15	5	-0.42	2478450	706	1.11	3530	3530	3500	4585	2475	3530	3510.55	1.22	-571	3633	3581	3548	3496	3463	3565	3480	184	1055	500	2470	5	1	36727943	1291	-3.94	0.47	12	0.00	-892.00	7485.00	5370	20220922	-34.54	3445	20230314	2.03	4955	-29.06	20230609	3445	2.03	20230314	5370	-34.54	20220922	3445	2.03	20230314	1.95	N	036580	500	183 억	448528	N	N	13	N	N
122	20230906	160342	57	100.00	KOSPI		음식료품	N	N	N	N	N	3530	-45	5	-1.26	223727920	63085	80.33	3560	3600	3515	4645	2505	3575	3546.45	1.32	-40623	3755	3665	3610	3520	3465	3710	3565	184	1070	500	2500	5	1	36727943	1296	-3.96	0.47	12	0.17	-892.00	7485.00	5370	20220922	-34.26	3445	20230314	2.47	4955	-28.76	20230609	3445	2.47	20230314	5370	-34.26	20220922	3445	2.47	20230314	1.96	N	036580	500	183 억	485162	N	N	13	N	N
123	20230906	150341	57	100.00	KOSPI		음식료품	N	N	N	N	N	3530	-45	5	-1.26	216371160	61001	77.68	3560	3600	3515	4645	2505	3575	3547.01	1.32	-40004	3755	3665	3610	3520	3465	3710	3565	184	1070	500	2500	5	1	36727943	1296	-3.96	0.47	12	0.17	-892.00	7485.00	5370	20220922	-34.26	3445	20230314	2.47	4955	-28.76	20230609	3445	2.47	20230314	5370	-34.26	20220922	3445	2.47	20230314	1.96	N	036580	500	183 억	485162	N	N	20	N	N
124	20230906	140343	57	100.00	KOSPI		음식료품	N	N	N	N	N	3535	-40	5	-1.12	167103875	47018	59.87	3560	3600	3525	4645	2505	3575	3554.04	1.32	-35577	3755	3665	3610	3520	3465	3710	3565	184	1070	500	2500	5	1	36727943	1298	-3.96	0.47	12	0.13	-892.00	7485.00	5370	20220922	-34.17	3445	20230314	2.61	4955	-28.66	20230609	3445	2.61	20230314	5370	-34.17	20220922	3445	2.61	20230314	1.96	N	036580	500	183 억	485162	N	N	20	N	N
125	20230906	130341	57	100.00	KOSPI		음식료품	N	N	N	N	N	3550	-25	5	-0.70	131248285	36868	46.95	3560	3600	3535	4645	2505	3575	3559.95	1.32	-27385	3755	3665	3610	3520	3465	3710	3565	184	1070	500	2500	5	1	36727943	1304	-3.98	0.47	12	0.10	-892.00	7485.00	5370	20220922	-33.89	3445	20230314	3.05	4955	-28.36	20230609	3445	3.05	20230314	5370	-33.89	20220922	3445	3.05	20230314	1.96	N	036580	500	183 억	485162	N	N	20	N	N
126	20230906	120345	57	100.00	KOSPI		음식료품	N	N	N	N	N	3550	-25	5	-0.70	119827520	33647	42.84	3560	3600	3535	4645	2505	3575	3561.31	1.32	-25427	3755	3665	3610	3520	3465	3710	3565	184	1070	500	2500	5	1	36727943	1304	-3.98	0.47	12	0.09	-892.00	7485.00	5370	20220922	-33.89	3445	20230314	3.05	4955	-28.36	20230609	3445	3.05	20230314	5370	-33.89	20220922	3445	3.05	20230314	1.96	N	036580	500	183 억	485162	N	N	20	N	N
127	20230906	110346	57	100.00	KOSPI		음식료품	N	N	N	N	N	3565	-10	5	-0.28	101642570	28534	36.33	3560	3600	3535	4645	2505	3575	3562.16	1.32	-20638	3755	3665	3610	3520	3465	3710	3565	184	1070	500	2500	5	1	36727943	1309	-4.00	0.48	12	0.08	-892.00	7485.00	5370	20220922	-33.61	3445	20230314	3.48	4955	-28.05	20230609	3445	3.48	20230314	5370	-33.61	20220922	3445	3.48	20230314	1.96	N	036580	500	183 억	485162	N	N	20	N	N
128	20230906	100336	57	100.00	KOSPI		음식료품	N	N	N	N	N	3575	0	3	0.00	55269945	15525	19.77	3560	3600	3535	4645	2505	3575	3560.06	1.32	-9049	3755	3665	3610	3520	3465	3710	3565	184	1070	500	2500	5	1	36727943	1313	-4.01	0.48	12	0.04	-892.00	7485.00	5370	20220922	-33.43	3445	20230314	3.77	4955	-27.85	20230609	3445	3.77	20230314	5370	-33.43	20220922	3445	3.77	20230314	1.96	N	036580	500	183 억	485162	N	N	20	N	N
129	20230906	090337	57	100.00	KOSPI		음식료품	N	N	N	N	N	3550	-25	5	-0.70	7333370	2060	2.62	3560	3600	3540	4645	2505	3575	3559.89	1.32	-874	3755	3665	3610	3520	3465	3710	3565	184	1070	500	2500	5	1	36727943	1304	-3.98	0.47	12	0.01	-892.00	7485.00	5370	20220922	-33.89	3445	20230314	3.05	4955	-28.36	20230609	3445	3.05	20230314	5370	-33.89	20220922	3445	3.05	20230314	1.96	N	036580	500	183 억	485162	N	N	20	N	N
130	20230905	160337	57	100.00	KOSPI		음식료품	N	N	N	N	N	3575	-45	5	-1.24	275947530	77050	144.26	3570	3700	3555	4705	2535	3620	3581.41	1.41	-28402	3700	3660	3580	3540	3460	3680	3560	184	1085	500	2530	5	1	36727943	1313	-4.01	0.48	12	0.21	-892.00	7485.00	5370	20220922	-33.43	3445	20230314	3.77	4955	-27.85	20230609	3445	3.77	20230314	5370	-33.43	20220922	3445	3.77	20230314	1.97	N	036580	500	183 억	517267	N	N	20	N	N
131	20230905	150347	57	100.00	KOSPI		음식료품	N	N	N	N	N	3570	-50	5	-1.38	253076490	70628	132.23	3570	3700	3555	4705	2535	3620	3583.23	1.41	-27302	3700	3660	3580	3540	3460	3680	3560	184	1085	500	2530	5	1	36727943	1311	-4.00	0.48	12	0.19	-892.00	7485.00	5370	20220922	-33.52	3445	20230314	3.63	4955	-27.95	20230609	3445	3.63	20230314	5370	-33.52	20220922	3445	3.63	20230314	1.97	N	036580	500	183 억	517267	N	N	66	N	N
132	20230905	140342	57	100.00	KOSPI		음식료품	N	N	N	N	N	3570	-50	5	-1.38	239411280	66796	125.06	3570	3700	3555	4705	2535	3620	3584.22	1.41	-24504	3700	3660	3580	3540	3460	3680	3560	184	1085	500	2530	5	1	36727943	1311	-4.00	0.48	12	0.18	-892.00	7485.00	5370	20220922	-33.52	3445	20230314	3.63	4955	-27.95	20230609	3445	3.63	20230314	5370	-33.52	20220922	3445	3.63	20230314	1.97	N	036580	500	183 억	517267	N	N	66	N	N
133	20230905	130331	57	100.00	KOSPI		음식료품	N	N	N	N	N	3570	-50	5	-1.38	217124815	60541	113.35	3570	3700	3560	4705	2535	3620	3586.41	1.41	-20806	3700	3660	3580	3540	3460	3680	3560	184	1085	500	2530	5	1	36727943	1311	-4.00	0.48	12	0.16	-892.00	7485.00	5370	20220922	-33.52	3445	20230314	3.63	4955	-27.95	20230609	3445	3.63	20230314	5370	-33.52	20220922	3445	3.63	20230314	1.97	N	036580	500	183 억	517267	N	N	66	N	N
134	20230905	120337	57	100.00	KOSPI		음식료품	N	N	N	N	N	3580	-40	5	-1.10	160452545	44661	83.62	3570	3700	3565	4705	2535	3620	3592.68	1.41	-11877	3700	3660	3580	3540	3460	3680	3560	184	1085	500	2530	5	1	36727943	1315	-4.01	0.48	12	0.12	-892.00	7485.00	5370	20220922	-33.33	3445	20230314	3.92	4955	-27.75	20230609	3445	3.92	20230314	5370	-33.33	20220922	3445	3.92	20230314	1.97	N	036580	500	183 억	517267	N	N	66	N	N
135	20230905	110339	57	100.00	KOSPI		음식료품	N	N	N	N	N	3595	-25	5	-0.69	118730180	32997	61.78	3570	3700	3565	4705	2535	3620	3598.21	1.41	-5811	3700	3660	3580	3540	3460	3680	3560	184	1085	500	2530	5	1	36727943	1320	-4.03	0.48	12	0.09	-892.00	7485.00	5370	20220922	-33.05	3445	20230314	4.35	4955	-27.45	20230609	3445	4.35	20230314	5370	-33.05	20220922	3445	4.35	20230314	1.97	N	036580	500	183 억	517267	N	N	66	N	N
136	20230905	100335	57	100.00	KOSPI		음식료품	N	N	N	N	N	3600	-20	5	-0.55	98617935	27405	51.31	3570	3700	3565	4705	2535	3620	3598.54	1.41	-5265	3700	3660	3580	3540	3460	3680	3560	184	1085	500	2530	5	1	36727943	1322	-4.04	0.48	12	0.07	-892.00	7485.00	5370	20220922	-32.96	3445	20230314	4.50	4955	-27.35	20230609	3445	4.50	20230314	5370	-32.96	20220922	3445	4.50	20230314	1.97	N	036580	500	183 억	517267	N	N	66	N	N
137	20230905	090331	57	100.00	KOSPI		음식료품	N	N	N	N	N	3585	-35	5	-0.97	18910975	5293	9.91	3570	3625	3565	4705	2535	3620	3572.83	1.41	621	3700	3660	3580	3540	3460	3680	3560	184	1085	500	2530	5	1	36727943	1317	-4.02	0.48	12	0.01	-892.00	7485.00	5370	20220922	-33.24	3445	20230314	4.06	4955	-27.65	20230609	3445	4.06	20230314	5370	-33.24	20220922	3445	4.06	20230314	1.97	N	036580	500	183 억	517267	N	N	66	N	N
138	20230904	160335	57	100.00	KOSPI		음식료품	N	N	N	N	N	3620	50	2	1.40	190721625	53333	35.26	3580	3620	3500	4640	2500	3570	3576.01	1.42	-6226	3653	3611	3578	3536	3503	3595	3520	184	1070	500	2490	5	1	36727943	1330	-4.06	0.48	12	0.15	-892.00	7485.00	5380	20220901	-32.71	3445	20230314	5.08	4955	-26.94	20230609	3445	5.08	20230314	5370	-32.59	20220922	3445	5.08	20230314	1.96	N	036580	500	183 억	522459	N	N	66	N	N
139	20230904	150329	57	100.00	KOSPI		음식료품	N	N	N	N	N	3600	30	2	0.84	180173680	50409	33.32	3580	3610	3500	4640	2500	3570	3574.24	1.42	-5729	3653	3611	3578	3536	3503	3595	3520	184	1070	500	2490	5	1	36727943	1322	-4.04	0.48	12	0.14	-892.00	7485.00	5380	20220901	-33.09	3445	20230314	4.50	4955	-27.35	20230609	3445	4.50	20230314	5370	-32.96	20220922	3445	4.50	20230314	1.96	N	036580	500	183 억	522459	N	N	0	N	N
140	20230904	140327	57	100.00	KOSPI		음식료품	N	N	N	N	N	3605	35	2	0.98	155234595	43491	28.75	3580	3610	3500	4640	2500	3570	3569.35	1.42	-4776	3653	3611	3578	3536	3503	3595	3520	184	1070	500	2490	5	1	36727943	1324	-4.04	0.48	12	0.12	-892.00	7485.00	5380	20220901	-32.99	3445	20230314	4.64	4955	-27.25	20230609	3445	4.64	20230314	5370	-32.87	20220922	3445	4.64	20230314	1.96	N	036580	500	183 억	522459	N	N	0	N	N
141	20230904	130333	57	100.00	KOSPI		음식료품	N	N	N	N	N	3595	25	2	0.70	130810750	36695	24.26	3580	3605	3500	4640	2500	3570	3564.81	1.42	-4538	3653	3611	3578	3536	3503	3595	3520	184	1070	500	2490	5	1	36727943	1320	-4.03	0.48	12	0.10	-892.00	7485.00	5380	20220901	-33.18	3445	20230314	4.35	4955	-27.45	20230609	3445	4.35	20230314	5370	-33.05	20220922	3445	4.35	20230314	1.96	N	036580	500	183 억	522459	N	N	0	N	N
142	20230904	120327	57	100.00	KOSPI		음식료품	N	N	N	N	N	3600	30	2	0.84	128794280	36134	23.89	3580	3605	3500	4640	2500	3570	3564.35	1.42	-4297	3653	3611	3578	3536	3503	3595	3520	184	1070	500	2490	5	1	36727943	1322	-4.04	0.48	12	0.10	-892.00	7485.00	5380	20220901	-33.09	3445	20230314	4.50	4955	-27.35	20230609	3445	4.50	20230314	5370	-32.96	20220922	3445	4.50	20230314	1.96	N	036580	500	183 억	522459	N	N	0	N	N
143	20230904	110322	57	100.00	KOSPI		음식료품	N	N	N	N	N	3600	30	2	0.84	95612845	26903	17.78	3580	3600	3500	4640	2500	3570	3553.98	1.42	-2792	3653	3611	3578	3536	3503	3595	3520	184	1070	500	2490	5	1	36727943	1322	-4.04	0.48	12	0.07	-892.00	7485.00	5380	20220901	-33.09	3445	20230314	4.50	4955	-27.35	20230609	3445	4.50	20230314	5370	-32.96	20220922	3445	4.50	20230314	1.96	N	036580	500	183 억	522459	N	N	0	N	N
144	20230904	100323	57	100.00	KOSPI		음식료품	N	N	N	N	N	3570	0	3	0.00	78969250	22240	14.70	3580	3585	3500	4640	2500	3570	3550.78	1.42	-3435	3653	3611	3578	3536	3503	3595	3520	184	1070	500	2490	5	1	36727943	1311	-4.00	0.48	12	0.06	-892.00	7485.00	5380	20220901	-33.64	3445	20230314	3.63	4955	-27.95	20230609	3445	3.63	20230314	5370	-33.52	20220922	3445	3.63	20230314	1.96	N	036580	500	183 억	522459	N	N	0	N	N
145	20230904	090330	57	100.00	KOSPI		음식료품	N	N	N	N	N	3535	-35	5	-0.98	28817805	8130	5.37	3580	3585	3500	4640	2500	3570	3544.63	1.42	-4809	3653	3611	3578	3536	3503	3595	3520	184	1070	500	2490	5	1	36727943	1298	-3.96	0.47	12	0.02	-892.00	7485.00	5380	20220901	-34.29	3445	20230314	2.61	4955	-28.66	20230609	3445	2.61	20230314	5370	-34.17	20220922	3445	2.61	20230314	1.96	N	036580	500	183 억	522459	N	N	0	N	N
146	20230901	160326	57	100.00	KOSPI		음식료품	N	N	N	N	N	3570	-50	5	-1.38	540491965	151267	126.15	3620	3620	3545	4705	2535	3620	3573.10	1.48	-19837	3806	3712	3661	3567	3516	3687	3542	184	1085	500	2530	5	1	36727943	1311	-4.00	0.48	12	0.41	-892.00	7485.00	5390	20220831	-33.77	3445	20230314	3.63	4955	-27.95	20230609	3445	3.63	20230314	5380	-33.64	20220901	3445	3.63	20230314	1.98	N	036580	500	183 억	543973	N	N	2	N	N
147	20230901	150331	57	100.00	KOSPI		음식료품	N	N	N	N	N	3575	-45	5	-1.24	526925860	147469	122.98	3620	3620	3545	4705	2535	3620	3573.13	1.48	-19847	3806	3712	3661	3567	3516	3687	3542	184	1085	500	2530	5	1	36727943	1313	-4.01	0.48	12	0.40	-892.00	7485.00	5390	20220831	-33.67	3445	20230314	3.77	4955	-27.85	20230609	3445	3.77	20230314	5380	-33.55	20220901	3445	3.77	20230314	1.98	N	036580	500	183 억	543973	N	N	2	N	N
148	20230901	140328	57	100.00	KOSPI		음식료품	N	N	N	N	N	3580	-40	5	-1.10	476929200	133468	111.31	3620	3620	3545	4705	2535	3620	3573.36	1.48	-17849	3806	3712	3661	3567	3516	3687	3542	184	1085	500	2530	5	1	36727943	1315	-4.01	0.48	12	0.36	-892.00	7485.00	5390	20220831	-33.58	3445	20230314	3.92	4955	-27.75	20230609	3445	3.92	20230314	5380	-33.46	20220901	3445	3.92	20230314	1.98	N	036580	500	183 억	543973	N	N	2	N	N
149	20230901	130324	57	100.00	KOSPI		음식료품	N	N	N	N	N	3565	-55	5	-1.52	438478225	122682	102.31	3620	3620	3545	4705	2535	3620	3574.10	1.48	-19911	3806	3712	3661	3567	3516	3687	3542	184	1085	500	2530	5	1	36727943	1309	-4.00	0.48	12	0.33	-892.00	7485.00	5390	20220831	-33.86	3445	20230314	3.48	4955	-28.05	20230609	3445	3.48	20230314	5380	-33.74	20220901	3445	3.48	20230314	1.98	N	036580	500	183 억	543973	N	N	2	N	N
150	20230901	120326	57	100.00	KOSPI		음식료품	N	N	N	N	N	3560	-60	5	-1.66	380936920	106521	88.83	3620	3620	3545	4705	2535	3620	3576.17	1.48	-23170	3806	3712	3661	3567	3516	3687	3542	184	1085	500	2530	5	1	36727943	1308	-3.99	0.48	12	0.29	-892.00	7485.00	5390	20220831	-33.95	3445	20230314	3.34	4955	-28.15	20230609	3445	3.34	20230314	5380	-33.83	20220901	3445	3.34	20230314	1.98	N	036580	500	183 억	543973	N	N	2	N	N
151	20230901	110326	57	100.00	KOSPI		음식료품	N	N	N	N	N	3565	-55	5	-1.52	293275700	81864	68.27	3620	3620	3565	4705	2535	3620	3582.47	1.48	-16465	3806	3712	3661	3567	3516	3687	3542	184	1085	500	2530	5	1	36727943	1309	-4.00	0.48	12	0.22	-892.00	7485.00	5390	20220831	-33.86	3445	20230314	3.48	4955	-28.05	20230609	3445	3.48	20230314	5380	-33.74	20220901	3445	3.48	20230314	1.98	N	036580	500	183 억	543973	N	N	2	N	N
152	20230901	100325	57	100.00	KOSPI		음식료품	N	N	N	N	N	3595	-25	5	-0.69	88621395	24664	20.57	3620	3620	3565	4705	2535	3620	3593.15	1.48	-1197	3806	3712	3661	3567	3516	3687	3542	184	1085	500	2530	5	1	36727943	1320	-4.03	0.48	12	0.07	-892.00	7485.00	5390	20220831	-33.30	3445	20230314	4.35	4955	-27.45	20230609	3445	4.35	20230314	5380	-33.18	20220901	3445	4.35	20230314	1.98	N	036580	500	183 억	543973	N	N	2	N	N
153	20230901	090321	57	100.00	KOSPI		음식료품	N	N	N	N	N	3570	-50	5	-1.38	16580505	4631	3.86	3620	3620	3570	4705	2535	3620	3580.33	1.48	786	3806	3712	3661	3567	3516	3687	3542	184	1085	500	2530	5	1	36727943	1311	-4.00	0.48	12	0.01	-892.00	7485.00	5390	20220831	-33.77	3445	20230314	3.63	4955	-27.95	20230609	3445	3.63	20230314	5380	-33.64	20220901	3445	3.63	20230314	1.98	N	036580	500	183 억	543973	N	N	2	N	N

64 KiB Raw Blame History

64 KiB

Raw Blame History