KissMeData/036580/price/prices-20230801.csv at 87ba2b2a38ccc2929348642e4fddaaa6fe6c025c

Files

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

74 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	20230831	160436	57	100.00	KOSPI		음식료품	N	N	N	N	N	3620	-110	5	-2.95	436148290	119058	123.60	3750	3755	3610	4845	2615	3730	3663.34	1.59	-30100	3906	3817	3756	3667	3606	3787	3637	184	1115	500	2610	5	1	36727943	1330	-4.06	0.48	12	0.32	-892.00	7485.00	5390	20220831	-32.84	3445	20230314	5.08	4955	-26.94	20230609	3445	5.08	20230314	5390	-32.84	20220831	3445	5.08	20230314	1.94	N	036580	500	183 억	583328	N	N	2	N	N
3	20230831	150544	57	100.00	KOSPI		음식료품	N	N	N	N	N	3620	-110	5	-2.95	411482000	112243	116.52	3750	3755	3610	4845	2615	3730	3665.99	1.59	-29326	3906	3817	3756	3667	3606	3787	3637	184	1115	500	2610	5	1	36727943	1330	-4.06	0.48	12	0.31	-892.00	7485.00	5390	20220831	-32.84	3445	20230314	5.08	4955	-26.94	20230609	3445	5.08	20230314	5390	-32.84	20220831	3445	5.08	20230314	1.94	N	036580	500	183 억	583328	N	N	2	N	N
4	20230831	140611	57	100.00	KOSPI		음식료품	N	N	N	N	N	3630	-100	5	-2.68	338954675	92214	95.73	3750	3755	3620	4845	2615	3730	3675.74	1.59	-19965	3906	3817	3756	3667	3606	3787	3637	184	1115	500	2610	5	1	36727943	1333	-4.07	0.48	12	0.25	-892.00	7485.00	5390	20220831	-32.65	3445	20230314	5.37	4955	-26.74	20230609	3445	5.37	20230314	5390	-32.65	20220831	3445	5.37	20230314	1.94	N	036580	500	183 억	583328	N	N	2	N	N
5	20230831	130555	57	100.00	KOSPI		음식료품	N	N	N	N	N	3645	-85	5	-2.28	293341945	79655	82.69	3750	3755	3630	4845	2615	3730	3682.66	1.59	-15889	3906	3817	3756	3667	3606	3787	3637	184	1115	500	2610	5	1	36727943	1339	-4.09	0.49	12	0.22	-892.00	7485.00	5390	20220831	-32.37	3445	20230314	5.81	4955	-26.44	20230609	3445	5.81	20230314	5390	-32.37	20220831	3445	5.81	20230314	1.94	N	036580	500	183 억	583328	N	N	2	N	N
6	20230831	120603	57	100.00	KOSPI		음식료품	N	N	N	N	N	3650	-80	5	-2.14	265142100	71907	74.65	3750	3755	3630	4845	2615	3730	3687.29	1.59	-13801	3906	3817	3756	3667	3606	3787	3637	184	1115	500	2610	5	1	36727943	1341	-4.09	0.49	12	0.20	-892.00	7485.00	5390	20220831	-32.28	3445	20230314	5.95	4955	-26.34	20230609	3445	5.95	20230314	5390	-32.28	20220831	3445	5.95	20230314	1.94	N	036580	500	183 억	583328	N	N	2	N	N
7	20230831	110824	57	100.00	KOSPI		음식료품	N	N	N	N	N	3630	-100	5	-2.68	239304155	64806	67.28	3750	3755	3630	4845	2615	3730	3692.62	1.59	-10966	3906	3817	3756	3667	3606	3787	3637	184	1115	500	2610	5	1	36727943	1333	-4.07	0.48	12	0.18	-892.00	7485.00	5390	20220831	-32.65	3445	20230314	5.37	4955	-26.74	20230609	3445	5.37	20230314	5390	-32.65	20220831	3445	5.37	20230314	1.94	N	036580	500	183 억	583328	N	N	2	N	N
8	20230831	100634	57	100.00	KOSPI		음식료품	N	N	N	N	N	3700	-30	5	-0.80	129464835	34846	36.17	3750	3755	3690	4845	2615	3730	3715.34	1.59	-8597	3906	3817	3756	3667	3606	3787	3637	184	1115	500	2610	5	1	36727943	1359	-4.15	0.49	12	0.09	-892.00	7485.00	5390	20220831	-31.35	3445	20230314	7.40	4955	-25.33	20230609	3445	7.40	20230314	5390	-31.35	20220831	3445	7.40	20230314	1.94	N	036580	500	183 억	583328	N	N	2	N	N
9	20230831	090523	57	100.00	KOSPI		음식료품	N	N	N	N	N	3745	15	2	0.40	14081240	3761	3.90	3750	3755	3730	4845	2615	3730	3744.01	1.59	-3198	3906	3817	3756	3667	3606	3787	3637	184	1115	500	2610	5	1	36727943	1375	-4.20	0.50	12	0.01	-892.00	7485.00	5390	20220831	-30.52	3445	20230314	8.71	4955	-24.42	20230609	3445	8.71	20230314	5390	-30.52	20220831	3445	8.71	20230314	1.94	N	036580	500	183 억	583328	N	N	2	N	N
10	20230830	160440	57	100.00	KOSPI		음식료품	N	N	N	N	N	3730	-115	5	-2.99	361471095	95860	65.12	3835	3845	3695	4995	2695	3845	3770.28	1.61	-5827	3988	3916	3868	3796	3748	3892	3772	184	1150	500	2690	5	1	36727943	1370	-4.18	0.50	12	0.26	-892.00	7485.00	5390	20220831	-30.80	3445	20230314	8.27	4955	-24.72	20230609	3445	8.27	20230314	5390	-30.80	20220831	3445	8.27	20230314	1.94	N	036580	500	183 억	590231	N	N	2	N	N
11	20230830	150529	57	100.00	KOSPI		음식료품	N	N	N	N	N	3745	-100	5	-2.60	325806835	86307	58.63	3835	3845	3695	4995	2695	3845	3774.40	1.61	-5189	3988	3916	3868	3796	3748	3892	3772	184	1150	500	2690	5	1	36727943	1375	-4.20	0.50	12	0.23	-892.00	7485.00	5390	20220831	-30.52	3445	20230314	8.71	4955	-24.42	20230609	3445	8.71	20230314	5390	-30.52	20220831	3445	8.71	20230314	1.94	N	036580	500	183 억	590231	N	N	1	N	N
12	20230830	140556	57	100.00	KOSPI		음식료품	N	N	N	N	N	3760	-85	5	-2.21	291261725	77107	52.38	3835	3845	3695	4995	2695	3845	3776.75	1.61	513	3988	3916	3868	3796	3748	3892	3772	184	1150	500	2690	5	1	36727943	1381	-4.22	0.50	12	0.21	-892.00	7485.00	5390	20220831	-30.24	3445	20230314	9.14	4955	-24.12	20230609	3445	9.14	20230314	5390	-30.24	20220831	3445	9.14	20230314	1.94	N	036580	500	183 억	590231	N	N	1	N	N
13	20230830	130544	57	100.00	KOSPI		음식료품	N	N	N	N	N	3765	-80	5	-2.08	281980820	74637	50.70	3835	3845	3695	4995	2695	3845	3777.40	1.61	2080	3988	3916	3868	3796	3748	3892	3772	184	1150	500	2690	5	1	36727943	1383	-4.22	0.50	12	0.20	-892.00	7485.00	5390	20220831	-30.15	3445	20230314	9.29	4955	-24.02	20230609	3445	9.29	20230314	5390	-30.15	20220831	3445	9.29	20230314	1.94	N	036580	500	183 억	590231	N	N	1	N	N
14	20230830	120555	57	100.00	KOSPI		음식료품	N	N	N	N	N	3750	-95	5	-2.47	259507840	68653	46.64	3835	3845	3695	4995	2695	3845	3779.32	1.61	3279	3988	3916	3868	3796	3748	3892	3772	184	1150	500	2690	5	1	36727943	1377	-4.20	0.50	12	0.19	-892.00	7485.00	5390	20220831	-30.43	3445	20230314	8.85	4955	-24.32	20230609	3445	8.85	20230314	5390	-30.43	20220831	3445	8.85	20230314	1.94	N	036580	500	183 억	590231	N	N	1	N	N
15	20230830	110822	57	100.00	KOSPI		음식료품	N	N	N	N	N	3785	-60	5	-1.56	169065770	44559	30.27	3835	3845	3695	4995	2695	3845	3793.39	1.61	4074	3988	3916	3868	3796	3748	3892	3772	184	1150	500	2690	5	1	36727943	1390	-4.24	0.51	12	0.12	-892.00	7485.00	5390	20220831	-29.78	3445	20230314	9.87	4955	-23.61	20230609	3445	9.87	20230314	5390	-29.78	20220831	3445	9.87	20230314	1.94	N	036580	500	183 억	590231	N	N	1	N	N
16	20230830	100622	57	100.00	KOSPI		음식료품	N	N	N	N	N	3800	-45	5	-1.17	142431090	37524	25.49	3835	3845	3695	4995	2695	3845	3794.80	1.61	4231	3988	3916	3868	3796	3748	3892	3772	184	1150	500	2690	5	1	36727943	1396	-4.26	0.51	12	0.10	-892.00	7485.00	5390	20220831	-29.50	3445	20230314	10.30	4955	-23.31	20230609	3445	10.30	20230314	5390	-29.50	20220831	3445	10.30	20230314	1.94	N	036580	500	183 억	590231	N	N	1	N	N
17	20230830	090517	57	100.00	KOSPI		음식료품	N	N	N	N	N	3830	-15	5	-0.39	21336125	5577	3.79	3835	3845	3800	4995	2695	3845	3822.97	1.61	-2054	3988	3916	3868	3796	3748	3892	3772	184	1150	500	2690	5	1	36727943	1407	-4.29	0.51	12	0.02	-892.00	7485.00	5390	20220831	-28.94	3445	20230314	11.18	4955	-22.70	20230609	3445	11.18	20230314	5390	-28.94	20220831	3445	11.18	20230314	1.94	N	036580	500	183 억	590231	N	N	1	N	N
18	20230829	160435	57	100.00	KOSPI		음식료품	N	N	N	N	N	3845	-80	5	-2.04	566532780	146897	84.59	3895	3940	3820	5100	2750	3925	3856.67	1.54	19674	4261	4092	3951	3782	3641	4022	3712	184	1175	500	2740	5	1	36727943	1412	-4.31	0.51	12	0.40	-892.00	7485.00	5390	20220826	-28.66	3445	20230314	11.61	4955	-22.40	20230609	3445	11.61	20230314	5390	-28.66	20220831	3445	11.61	20230314	1.91	N	036580	500	183 억	566393	N	N	1	N	N
19	20230829	150532	57	100.00	KOSPI		음식료품	N	N	N	N	N	3835	-90	5	-2.29	546293595	141625	81.56	3895	3940	3820	5100	2750	3925	3857.32	1.54	18930	4261	4092	3951	3782	3641	4022	3712	184	1175	500	2740	5	1	36727943	1409	-4.30	0.51	12	0.39	-892.00	7485.00	5390	20220826	-28.85	3445	20230314	11.32	4955	-22.60	20230609	3445	11.32	20230314	5390	-28.85	20220831	3445	11.32	20230314	1.91	N	036580	500	183 억	566393	N	N	2	N	N
20	20230829	140612	57	100.00	KOSPI		음식료품	N	N	N	N	N	3840	-85	5	-2.17	449077310	116233	66.93	3895	3940	3825	5100	2750	3925	3863.60	1.54	13599	4261	4092	3951	3782	3641	4022	3712	184	1175	500	2740	5	1	36727943	1410	-4.30	0.51	12	0.32	-892.00	7485.00	5390	20220826	-28.76	3445	20230314	11.47	4955	-22.50	20230609	3445	11.47	20230314	5390	-28.76	20220831	3445	11.47	20230314	1.91	N	036580	500	183 억	566393	N	N	2	N	N
21	20230829	130547	57	100.00	KOSPI		음식료품	N	N	N	N	N	3855	-70	5	-1.78	334125950	86255	49.67	3895	3940	3835	5100	2750	3925	3873.70	1.54	1875	4261	4092	3951	3782	3641	4022	3712	184	1175	500	2740	5	1	36727943	1416	-4.32	0.52	12	0.23	-892.00	7485.00	5390	20220826	-28.48	3445	20230314	11.90	4955	-22.20	20230609	3445	11.90	20230314	5390	-28.48	20220831	3445	11.90	20230314	1.91	N	036580	500	183 억	566393	N	N	2	N	N
22	20230829	120605	57	100.00	KOSPI		음식료품	N	N	N	N	N	3875	-50	5	-1.27	257067355	66221	38.13	3895	3940	3850	5100	2750	3925	3881.96	1.54	2890	4261	4092	3951	3782	3641	4022	3712	184	1175	500	2740	5	1	36727943	1423	-4.34	0.52	12	0.18	-892.00	7485.00	5390	20220826	-28.11	3445	20230314	12.48	4955	-21.80	20230609	3445	12.48	20230314	5390	-28.11	20220831	3445	12.48	20230314	1.91	N	036580	500	183 억	566393	N	N	2	N	N
23	20230829	110921	57	100.00	KOSPI		음식료품	N	N	N	N	N	3875	-50	5	-1.27	170311255	43827	25.24	3895	3940	3850	5100	2750	3925	3885.99	1.54	8220	4261	4092	3951	3782	3641	4022	3712	184	1175	500	2740	5	1	36727943	1423	-4.34	0.52	12	0.12	-892.00	7485.00	5390	20220826	-28.11	3445	20230314	12.48	4955	-21.80	20230609	3445	12.48	20230314	5390	-28.11	20220831	3445	12.48	20230314	1.91	N	036580	500	183 억	566393	N	N	2	N	N
24	20230829	100640	57	100.00	KOSPI		음식료품	N	N	N	N	N	3905	-20	5	-0.51	104987835	27066	15.59	3895	3925	3850	5100	2750	3925	3878.96	1.54	6119	4261	4092	3951	3782	3641	4022	3712	184	1175	500	2740	5	1	36727943	1434	-4.38	0.52	12	0.07	-892.00	7485.00	5390	20220826	-27.55	3445	20230314	13.35	4955	-21.19	20230609	3445	13.35	20230314	5390	-27.55	20220831	3445	13.35	20230314	1.91	N	036580	500	183 억	566393	N	N	2	N	N
25	20230829	090426	57	100.00	KOSPI		음식료품	N	N	N	N	N	3890	-35	5	-0.89	14503175	3728	2.15	3895	3895	3890	5100	2750	3925	3890.34	1.54	1374	4261	4092	3951	3782	3641	4022	3712	184	1175	500	2740	5	1	36727943	1429	-4.36	0.52	12	0.01	-892.00	7485.00	5390	20220826	-27.83	3445	20230314	12.92	4955	-21.49	20230609	3445	12.92	20230314	5390	-27.83	20220831	3445	12.92	20230314	1.91	N	036580	500	183 억	566393	N	N	2	N	N
26	20230828	160424	57	100.00	KOSPI		음식료품	N	N	N	N	N	3925	-55	5	-1.38	692183675	173278	30.86	4025	4120	3810	5170	2790	3980	3994.67	1.57	-7226	4323	4151	3958	3786	3593	4237	3872	184	1190	500	2780	5	1	36727943	1442	-4.40	0.52	12	0.47	-892.00	7485.00	5390	20220826	-27.18	3445	20230314	13.93	4955	-20.79	20230609	3445	13.93	20230314	5390	-27.18	20220831	3445	13.93	20230314	1.88	N	036580	500	183 억	576338	N	N	2	N	N
27	20230828	150429	57	100.00	KOSPI		음식료품	N	N	N	N	N	3930	-50	5	-1.26	658682735	164751	29.34	4025	4120	3810	5170	2790	3980	3998.08	1.57	-1708	4323	4151	3958	3786	3593	4237	3872	184	1190	500	2780	5	1	36727943	1443	-4.41	0.53	12	0.45	-892.00	7485.00	5390	20220826	-27.09	3445	20230314	14.08	4955	-20.69	20230609	3445	14.08	20230314	5390	-27.09	20220831	3445	14.08	20230314	1.88	N	036580	500	183 억	576338	N	N	2	N	N
28	20230828	140430	57	100.00	KOSPI		음식료품	N	N	N	N	N	3940	-40	5	-1.01	629734355	157390	28.03	4025	4120	3810	5170	2790	3980	4001.15	1.57	-771	4323	4151	3958	3786	3593	4237	3872	184	1190	500	2780	5	1	36727943	1447	-4.42	0.53	12	0.43	-892.00	7485.00	5390	20220826	-26.90	3445	20230314	14.37	4955	-20.48	20230609	3445	14.37	20230314	5390	-26.90	20220831	3445	14.37	20230314	1.88	N	036580	500	183 억	576338	N	N	2	N	N
29	20230828	130433	57	100.00	KOSPI		음식료품	N	N	N	N	N	3940	-40	5	-1.01	574728485	143386	25.54	4025	4120	3810	5170	2790	3980	4008.32	1.57	-2589	4323	4151	3958	3786	3593	4237	3872	184	1190	500	2780	5	1	36727943	1447	-4.42	0.53	12	0.39	-892.00	7485.00	5390	20220826	-26.90	3445	20230314	14.37	4955	-20.48	20230609	3445	14.37	20230314	5390	-26.90	20220831	3445	14.37	20230314	1.88	N	036580	500	183 억	576338	N	N	2	N	N
30	20230828	120429	57	100.00	KOSPI		음식료품	N	N	N	N	N	3985	5	2	0.13	550427170	137252	24.44	4025	4120	3810	5170	2790	3980	4010.41	1.57	-351	4323	4151	3958	3786	3593	4237	3872	184	1190	500	2780	5	1	36727943	1464	-4.47	0.53	12	0.37	-892.00	7485.00	5390	20220826	-26.07	3445	20230314	15.67	4955	-19.58	20230609	3445	15.67	20230314	5390	-26.07	20220831	3445	15.67	20230314	1.88	N	036580	500	183 억	576338	N	N	2	N	N
31	20230828	110426	57	100.00	KOSPI		음식료품	N	N	N	N	N	3990	10	2	0.25	536500670	133759	23.82	4025	4120	3810	5170	2790	3980	4011.02	1.57	-533	4323	4151	3958	3786	3593	4237	3872	184	1190	500	2780	5	1	36727943	1465	-4.47	0.53	12	0.36	-892.00	7485.00	5390	20220826	-25.97	3445	20230314	15.82	4955	-19.48	20230609	3445	15.82	20230314	5390	-25.97	20220831	3445	15.82	20230314	1.88	N	036580	500	183 억	576338	N	N	2	N	N
32	20230828	100421	57	100.00	KOSPI		음식료품	N	N	N	N	N	3980	0	3	0.00	465451575	115984	20.66	4025	4120	3810	5170	2790	3980	4013.15	1.57	-6651	4323	4151	3958	3786	3593	4237	3872	184	1190	500	2780	5	1	36727943	1462	-4.46	0.53	12	0.32	-892.00	7485.00	5390	20220826	-26.16	3445	20230314	15.53	4955	-19.68	20230609	3445	15.53	20230314	5390	-26.16	20220831	3445	15.53	20230314	1.88	N	036580	500	183 억	576338	N	N	2	N	N
33	20230828	090428	57	100.00	KOSPI		음식료품	N	N	N	N	N	4040	60	2	1.51	96358380	23689	4.22	4025	4120	4025	5170	2790	3980	4068.77	1.57	1704	4323	4151	3958	3786	3593	4237	3872	184	1190	500	2780	5	1	36727943	1484	-4.53	0.54	12	0.06	-892.00	7485.00	5390	20220826	-25.05	3445	20230314	17.27	4955	-18.47	20230609	3445	17.27	20230314	5390	-25.05	20220831	3445	17.27	20230314	1.88	N	036580	500	183 억	576338	N	N	2	N	N
34	20230825	160425	57	100.00	KOSPI		음식료품	N	N	N	N	N	3980	155	2	4.05	2203266655	560062	342.82	3975	4130	3765	4970	2680	3825	3933.84	1.68	-48124	4055	3940	3850	3735	3645	3895	3690	184	1145	500	2670	5	1	36727943	1462	-4.46	0.53	12	1.52	-892.00	7485.00	5390	20220826	-26.16	3445	20230314	15.53	4955	-19.68	20230609	3445	15.53	20230314	5390	-26.16	20220826	3445	15.53	20230314	1.93	N	036580	500	183 억	616608	N	N	2	N	N
35	20230825	150428	57	100.00	KOSPI		음식료품	N	N	N	N	N	4000	175	2	4.58	2113189260	537451	328.98	3975	4130	3765	4970	2680	3825	3931.87	1.68	-52652	4055	3940	3850	3735	3645	3895	3690	184	1145	500	2670	5	1	36727943	1469	-4.48	0.53	12	1.46	-892.00	7485.00	5390	20220826	-25.79	3445	20230314	16.11	4955	-19.27	20230609	3445	16.11	20230314	5390	-25.79	20220826	3445	16.11	20230314	1.93	N	036580	500	183 억	616608	N	N	6	N	N
36	20230825	140426	57	100.00	KOSPI		음식료품	N	N	N	N	N	3985	160	2	4.18	1900771465	483849	296.17	3975	4130	3765	4970	2680	3825	3928.44	1.68	-73978	4055	3940	3850	3735	3645	3895	3690	184	1145	500	2670	5	1	36727943	1464	-4.47	0.53	12	1.32	-892.00	7485.00	5390	20220826	-26.07	3445	20230314	15.67	4955	-19.58	20230609	3445	15.67	20230314	5390	-26.07	20220826	3445	15.67	20230314	1.93	N	036580	500	183 억	616608	N	N	6	N	N
37	20230825	130425	57	100.00	KOSPI		음식료품	N	N	N	N	N	3935	110	2	2.88	1656156440	422198	258.43	3975	4130	3765	4970	2680	3825	3922.70	1.68	-103680	4055	3940	3850	3735	3645	3895	3690	184	1145	500	2670	5	1	36727943	1445	-4.41	0.53	12	1.15	-892.00	7485.00	5390	20220826	-26.99	3445	20230314	14.22	4955	-20.59	20230609	3445	14.22	20230314	5390	-26.99	20220826	3445	14.22	20230314	1.93	N	036580	500	183 억	616608	N	N	6	N	N
38	20230825	120426	57	100.00	KOSPI		음식료품	N	N	N	N	N	3930	105	2	2.75	1546658170	394252	241.33	3975	4130	3765	4970	2680	3825	3923.02	1.68	-113239	4055	3940	3850	3735	3645	3895	3690	184	1145	500	2670	5	1	36727943	1443	-4.41	0.53	12	1.07	-892.00	7485.00	5390	20220826	-27.09	3445	20230314	14.08	4955	-20.69	20230609	3445	14.08	20230314	5390	-27.09	20220826	3445	14.08	20230314	1.93	N	036580	500	183 억	616608	N	N	6	N	N
39	20230825	110426	57	100.00	KOSPI		음식료품	N	N	N	N	N	3785	-40	5	-1.05	1263502115	322018	197.11	3975	4130	3765	4970	2680	3825	3923.70	1.68	-130843	4055	3940	3850	3735	3645	3895	3690	184	1145	500	2670	5	1	36727943	1390	-4.24	0.51	12	0.88	-892.00	7485.00	5390	20220826	-29.78	3445	20230314	9.87	4955	-23.61	20230609	3445	9.87	20230314	5390	-29.78	20220826	3445	9.87	20230314	1.93	N	036580	500	183 억	616608	N	N	6	N	N
40	20230825	100425	57	100.00	KOSPI		음식료품	N	N	N	N	N	3770	-55	5	-1.44	1177943025	299419	183.28	3975	4130	3765	4970	2680	3825	3934.10	1.68	-121222	4055	3940	3850	3735	3645	3895	3690	184	1145	500	2670	5	1	36727943	1385	-4.23	0.50	12	0.82	-892.00	7485.00	5390	20220826	-30.06	3445	20230314	9.43	4955	-23.92	20230609	3445	9.43	20230314	5390	-30.06	20220826	3445	9.43	20230314	1.93	N	036580	500	183 억	616608	N	N	6	N	N
41	20230825	090427	57	100.00	KOSPI		음식료품	N	N	N	N	N	3960	135	2	3.53	467790700	116431	71.27	3975	4130	3960	4970	2680	3825	4017.75	1.68	-49326	4055	3940	3850	3735	3645	3895	3690	184	1145	500	2670	5	1	36727943	1454	-4.44	0.53	12	0.32	-892.00	7485.00	5390	20220826	-26.53	3445	20230314	14.95	4955	-20.08	20230609	3445	14.95	20230314	5390	-26.53	20220826	3445	14.95	20230314	1.93	N	036580	500	183 억	616608	N	N	6	N	N
42	20230824	160422	57	100.00	KOSPI		음식료품	N	N	N	N	N	3825	-45	5	-1.16	529869975	137095	56.07	3870	3965	3760	5030	2710	3870	3865.07	1.69	4012	4073	3971	3863	3761	3653	3917	3707	184	1160	500	2700	5	1	36727943	1405	-4.29	0.51	12	0.37	-892.00	7485.00	5500	20220823	-30.45	3445	20230314	11.03	4955	-22.81	20230609	3445	11.03	20230314	5390	-29.04	20220826	3445	11.03	20230314	1.97	N	036580	500	183 억	621018	N	N	6	N	N
43	20230824	150420	57	100.00	KOSPI		음식료품	N	N	N	N	N	3785	-85	5	-2.20	467104005	120578	49.32	3870	3965	3760	5030	2710	3870	3873.87	1.69	4082	4073	3971	3863	3761	3653	3917	3707	184	1160	500	2700	5	1	36727943	1390	-4.24	0.51	12	0.33	-892.00	7485.00	5500	20220823	-31.18	3445	20230314	9.87	4955	-23.61	20230609	3445	9.87	20230314	5390	-29.78	20220826	3445	9.87	20230314	1.97	N	036580	500	183 억	621018	N	N	7	N	N
44	20230824	140423	57	100.00	KOSPI		음식료품	N	N	N	N	N	3795	-75	5	-1.94	405997565	104405	42.70	3870	3965	3795	5030	2710	3870	3888.68	1.69	4459	4073	3971	3863	3761	3653	3917	3707	184	1160	500	2700	5	1	36727943	1394	-4.25	0.51	12	0.28	-892.00	7485.00	5500	20220823	-31.00	3445	20230314	10.16	4955	-23.41	20230609	3445	10.16	20230314	5390	-29.59	20220826	3445	10.16	20230314	1.97	N	036580	500	183 억	621018	N	N	7	N	N
45	20230824	130426	57	100.00	KOSPI		음식료품	N	N	N	N	N	3895	25	2	0.65	298110525	76271	31.20	3870	3965	3810	5030	2710	3870	3908.57	1.69	-981	4073	3971	3863	3761	3653	3917	3707	184	1160	500	2700	5	1	36727943	1431	-4.37	0.52	12	0.21	-892.00	7485.00	5500	20220823	-29.18	3445	20230314	13.06	4955	-21.39	20230609	3445	13.06	20230314	5390	-27.74	20220826	3445	13.06	20230314	1.97	N	036580	500	183 억	621018	N	N	7	N	N
46	20230824	120425	57	100.00	KOSPI		음식료품	N	N	N	N	N	3905	35	2	0.90	251405180	64286	26.29	3870	3965	3810	5030	2710	3870	3910.73	1.69	-402	4073	3971	3863	3761	3653	3917	3707	184	1160	500	2700	5	1	36727943	1434	-4.38	0.52	12	0.18	-892.00	7485.00	5500	20220823	-29.00	3445	20230314	13.35	4955	-21.19	20230609	3445	13.35	20230314	5390	-27.55	20220826	3445	13.35	20230314	1.97	N	036580	500	183 억	621018	N	N	7	N	N
47	20230824	110423	57	100.00	KOSPI		음식료품	N	N	N	N	N	3925	55	2	1.42	219733115	56214	22.99	3870	3965	3810	5030	2710	3870	3908.87	1.69	-1796	4073	3971	3863	3761	3653	3917	3707	184	1160	500	2700	5	1	36727943	1442	-4.40	0.52	12	0.15	-892.00	7485.00	5500	20220823	-28.64	3445	20230314	13.93	4955	-20.79	20230609	3445	13.93	20230314	5390	-27.18	20220826	3445	13.93	20230314	1.97	N	036580	500	183 억	621018	N	N	7	N	N
48	20230824	100423	57	100.00	KOSPI		음식료품	N	N	N	N	N	3925	55	2	1.42	114518165	29425	12.04	3870	3945	3810	5030	2710	3870	3891.87	1.69	977	4073	3971	3863	3761	3653	3917	3707	184	1160	500	2700	5	1	36727943	1442	-4.40	0.52	12	0.08	-892.00	7485.00	5500	20220823	-28.64	3445	20230314	13.93	4955	-20.79	20230609	3445	13.93	20230314	5390	-27.18	20220826	3445	13.93	20230314	1.97	N	036580	500	183 억	621018	N	N	7	N	N
49	20230824	090423	57	100.00	KOSPI		음식료품	N	N	N	N	N	3870	0	3	0.00	11398155	2946	1.20	3870	3875	3860	5030	2710	3870	3869.03	1.69	-1790	4073	3971	3863	3761	3653	3917	3707	184	1160	500	2700	5	1	36727943	1421	-4.34	0.52	12	0.01	-892.00	7485.00	5500	20220823	-29.64	3445	20230314	12.34	4955	-21.90	20230609	3445	12.34	20230314	5390	-28.20	20220826	3445	12.34	20230314	1.97	N	036580	500	183 억	621018	N	N	7	N	N
50	20230823	160420	57	100.00	KOSPI		음식료품	N	N	N	N	N	3870	50	2	1.31	943909915	244011	85.17	3875	3965	3755	4965	2675	3820	3868.31	1.73	-14019	4130	3975	3745	3590	3360	4052	3667	184	1145	500	2670	5	1	36727943	1421	-4.34	0.52	12	0.66	-892.00	7485.00	5500	20220823	-29.64	3445	20230314	12.34	4955	-21.90	20230609	3445	12.34	20230314	5500	-29.64	20220823	3445	12.34	20230314	1.94	N	036580	500	183 억	635020	N	N	7	N	N
51	20230823	150422	57	100.00	KOSPI		음식료품	N	N	N	N	N	3835	15	2	0.39	828016575	214063	74.72	3875	3965	3755	4965	2675	3820	3868.10	1.73	-11694	4130	3975	3745	3590	3360	4052	3667	184	1145	500	2670	5	1	36727943	1409	-4.30	0.51	12	0.58	-892.00	7485.00	5500	20220823	-30.27	3445	20230314	11.32	4955	-22.60	20230609	3445	11.32	20230314	5500	-30.27	20220823	3445	11.32	20230314	1.94	N	036580	500	183 억	635020	N	N	9	N	N
52	20230823	140424	57	100.00	KOSPI		음식료품	N	N	N	N	N	3860	40	2	1.05	659702665	170307	59.45	3875	3965	3755	4965	2675	3820	3873.61	1.73	-2586	4130	3975	3745	3590	3360	4052	3667	184	1145	500	2670	5	1	36727943	1418	-4.33	0.52	12	0.46	-892.00	7485.00	5500	20220823	-29.82	3445	20230314	12.05	4955	-22.10	20230609	3445	12.05	20230314	5500	-29.82	20220823	3445	12.05	20230314	1.94	N	036580	500	183 억	635020	N	N	9	N	N
53	20230823	130421	57	100.00	KOSPI		음식료품	N	N	N	N	N	3835	15	2	0.39	607476280	156800	54.73	3875	3965	3755	4965	2675	3820	3874.21	1.73	3272	4130	3975	3745	3590	3360	4052	3667	184	1145	500	2670	5	1	36727943	1409	-4.30	0.51	12	0.43	-892.00	7485.00	5500	20220823	-30.27	3445	20230314	11.32	4955	-22.60	20230609	3445	11.32	20230314	5500	-30.27	20220823	3445	11.32	20230314	1.94	N	036580	500	183 억	635020	N	N	9	N	N
54	20230823	120424	57	100.00	KOSPI		음식료품	N	N	N	N	N	3900	80	2	2.09	531685130	137133	47.87	3875	3965	3755	4965	2675	3820	3877.15	1.73	8391	4130	3975	3745	3590	3360	4052	3667	184	1145	500	2670	5	1	36727943	1432	-4.37	0.52	12	0.37	-892.00	7485.00	5500	20220823	-29.09	3445	20230314	13.21	4955	-21.29	20230609	3445	13.21	20230314	5500	-29.09	20220823	3445	13.21	20230314	1.94	N	036580	500	183 억	635020	N	N	9	N	N
55	20230823	110422	57	100.00	KOSPI		음식료품	N	N	N	N	N	3920	100	2	2.62	491859065	126924	44.30	3875	3965	3755	4965	2675	3820	3875.23	1.73	12982	4130	3975	3745	3590	3360	4052	3667	184	1145	500	2670	5	1	36727943	1440	-4.39	0.52	12	0.35	-892.00	7485.00	5500	20220823	-28.73	3445	20230314	13.79	4955	-20.89	20230609	3445	13.79	20230314	5500	-28.73	20220823	3445	13.79	20230314	1.94	N	036580	500	183 억	635020	N	N	9	N	N
56	20230823	100421	57	100.00	KOSPI		음식료품	N	N	N	N	N	3840	20	2	0.52	331532380	85962	30.01	3875	3950	3755	4965	2675	3820	3856.74	1.73	3767	4130	3975	3745	3590	3360	4052	3667	184	1145	500	2670	5	1	36727943	1410	-4.30	0.51	12	0.23	-892.00	7485.00	5500	20220823	-30.18	3445	20230314	11.47	4955	-22.50	20230609	3445	11.47	20230314	5500	-30.18	20220823	3445	11.47	20230314	1.94	N	036580	500	183 억	635020	N	N	9	N	N
57	20230823	090426	57	100.00	KOSPI		음식료품	N	N	N	N	N	3875	55	2	1.44	32429340	8399	2.93	3875	3890	3830	4965	2675	3820	3861.14	1.73	1252	4130	3975	3745	3590	3360	4052	3667	184	1145	500	2670	5	1	36727943	1423	-4.34	0.52	12	0.02	-892.00	7485.00	5500	20220823	-29.55	3445	20230314	12.48	4955	-21.80	20230609	3445	12.48	20230314	5500	-29.55	20220823	3445	12.48	20230314	1.94	N	036580	500	183 억	635020	N	N	9	N	N
58	20230822	160418	57	100.00	KOSPI		음식료품	N	N	N	N	N	3820	265	2	7.45	1082162115	285989	427.39	3560	3900	3515	4620	2490	3555	3783.93	1.64	23746	3631	3592	3551	3512	3471	3612	3532	184	1065	500	2480	5	1	36727943	1403	-4.28	0.51	12	0.78	-892.00	7485.00	5740	20220819	-33.45	3445	20230314	10.89	4955	-22.91	20230609	3445	10.89	20230314	5500	-30.55	20220823	3445	10.89	20230314	1.96	N	036580	500	183 억	603031	N	N	9	N	N
59	20230822	150419	57	100.00	KOSPI		음식료품	N	N	N	N	N	3880	325	2	9.14	1043551390	275916	412.33	3560	3900	3515	4620	2490	3555	3782.13	1.64	24787	3631	3592	3551	3512	3471	3612	3532	184	1065	500	2480	5	1	36727943	1425	-4.35	0.52	12	0.75	-892.00	7485.00	5740	20220819	-32.40	3445	20230314	12.63	4955	-21.70	20230609	3445	12.63	20230314	5500	-29.45	20220823	3445	12.63	20230314	1.96	N	036580	500	183 억	603031	N	N	15	N	N
60	20230822	140424	57	100.00	KOSPI		음식료품	N	N	N	N	N	3780	225	2	6.33	688522295	183357	274.01	3560	3825	3515	4620	2490	3555	3755.09	1.64	38787	3631	3592	3551	3512	3471	3612	3532	184	1065	500	2480	5	1	36727943	1388	-4.24	0.51	12	0.50	-892.00	7485.00	5740	20220819	-34.15	3445	20230314	9.72	4955	-23.71	20230609	3445	9.72	20230314	5500	-31.27	20220823	3445	9.72	20230314	1.96	N	036580	500	183 억	603031	N	N	15	N	N
61	20230822	130419	57	100.00	KOSPI		음식료품	N	N	N	N	N	3790	235	2	6.61	530785360	141841	211.97	3560	3825	3515	4620	2490	3555	3742.12	1.64	26410	3631	3592	3551	3512	3471	3612	3532	184	1065	500	2480	5	1	36727943	1392	-4.25	0.51	12	0.39	-892.00	7485.00	5740	20220819	-33.97	3445	20230314	10.01	4955	-23.51	20230609	3445	10.01	20230314	5500	-31.09	20220823	3445	10.01	20230314	1.96	N	036580	500	183 억	603031	N	N	15	N	N
62	20230822	120412	57	100.00	KOSPI		음식료품	N	N	N	N	N	3790	235	2	6.61	477821590	127832	191.03	3560	3825	3515	4620	2490	3555	3737.89	1.64	25201	3631	3592	3551	3512	3471	3612	3532	184	1065	500	2480	5	1	36727943	1392	-4.25	0.51	12	0.35	-892.00	7485.00	5740	20220819	-33.97	3445	20230314	10.01	4955	-23.51	20230609	3445	10.01	20230314	5500	-31.09	20220823	3445	10.01	20230314	1.96	N	036580	500	183 억	603031	N	N	15	N	N
63	20230822	110418	57	100.00	KOSPI		음식료품	N	N	N	N	N	3815	260	2	7.31	257445595	69737	104.22	3560	3815	3515	4620	2490	3555	3691.66	1.64	16887	3631	3592	3551	3512	3471	3612	3532	184	1065	500	2480	5	1	36727943	1401	-4.28	0.51	12	0.19	-892.00	7485.00	5740	20220819	-33.54	3445	20230314	10.74	4955	-23.01	20230609	3445	10.74	20230314	5500	-30.64	20220823	3445	10.74	20230314	1.96	N	036580	500	183 억	603031	N	N	15	N	N
64	20230822	100417	57	100.00	KOSPI		음식료품	N	N	N	N	N	3630	75	2	2.11	62043295	17351	25.93	3560	3660	3515	4620	2490	3555	3575.78	1.64	-3120	3631	3592	3551	3512	3471	3612	3532	184	1065	500	2480	5	1	36727943	1333	-4.07	0.48	12	0.05	-892.00	7485.00	5740	20220819	-36.76	3445	20230314	5.37	4955	-26.74	20230609	3445	5.37	20230314	5500	-34.00	20220823	3445	5.37	20230314	1.96	N	036580	500	183 억	603031	N	N	15	N	N
65	20230822	090418	57	100.00	KOSPI		음식료품	N	N	N	N	N	3570	15	2	0.42	4851810	1360	2.03	3560	3630	3560	4620	2490	3555	3567.51	1.64	-1243	3631	3592	3551	3512	3471	3612	3532	184	1065	500	2480	5	1	36727943	1311	-4.00	0.48	12	0.00	-892.00	7485.00	5740	20220819	-37.80	3445	20230314	3.63	4955	-27.95	20230609	3445	3.63	20230314	5500	-35.09	20220823	3445	3.63	20230314	1.96	N	036580	500	183 억	603031	N	N	15	N	N
66	20230821	160418	57	100.00	KOSPI		음식료품	N	N	N	N	N	3555	35	2	0.99	236320210	66915	86.95	3520	3590	3510	4575	2465	3520	3531.57	1.61	10589	3590	3555	3500	3465	3410	3572	3482	184	1055	500	2460	5	1	36727943	1306	-3.99	0.47	12	0.18	-892.00	7485.00	5740	20220819	-38.07	3445	20230314	3.19	4955	-28.25	20230609	3445	3.19	20230314	5500	-35.36	20220823	3445	3.19	20230314	2.00	N	036580	500	183 억	592311	N	N	15	N	N
67	20230821	150419	57	100.00	KOSPI		음식료품	N	N	N	N	N	3530	10	2	0.28	231454260	65546	85.17	3520	3590	3510	4575	2465	3520	3531.17	1.61	10588	3590	3555	3500	3465	3410	3572	3482	184	1055	500	2460	5	1	36727943	1296	-3.96	0.47	12	0.18	-892.00	7485.00	5740	20220819	-38.50	3445	20230314	2.47	4955	-28.76	20230609	3445	2.47	20230314	5500	-35.82	20220823	3445	2.47	20230314	2.00	N	036580	500	183 억	592311	N	N	20	N	N
68	20230821	140421	57	100.00	KOSPI		음식료품	N	N	N	N	N	3520	0	3	0.00	197661990	55967	72.72	3520	3590	3510	4575	2465	3520	3531.76	1.61	4345	3590	3555	3500	3465	3410	3572	3482	184	1055	500	2460	5	1	36727943	1293	-3.95	0.47	12	0.15	-892.00	7485.00	5740	20220819	-38.68	3445	20230314	2.18	4955	-28.96	20230609	3445	2.18	20230314	5500	-36.00	20220823	3445	2.18	20230314	2.00	N	036580	500	183 억	592311	N	N	20	N	N
69	20230821	130422	57	100.00	KOSPI		음식료품	N	N	N	N	N	3525	5	2	0.14	145791780	41230	53.57	3520	3590	3510	4575	2465	3520	3536.06	1.61	-5341	3590	3555	3500	3465	3410	3572	3482	184	1055	500	2460	5	1	36727943	1295	-3.95	0.47	12	0.11	-892.00	7485.00	5740	20220819	-38.59	3445	20230314	2.32	4955	-28.86	20230609	3445	2.32	20230314	5500	-35.91	20220823	3445	2.32	20230314	2.00	N	036580	500	183 억	592311	N	N	20	N	N
70	20230821	120420	57	100.00	KOSPI		음식료품	N	N	N	N	N	3520	0	3	0.00	114611390	32379	42.07	3520	3590	3520	4575	2465	3520	3539.68	1.61	-8091	3590	3555	3500	3465	3410	3572	3482	184	1055	500	2460	5	1	36727943	1293	-3.95	0.47	12	0.09	-892.00	7485.00	5740	20220819	-38.68	3445	20230314	2.18	4955	-28.96	20230609	3445	2.18	20230314	5500	-36.00	20220823	3445	2.18	20230314	2.00	N	036580	500	183 억	592311	N	N	20	N	N
71	20230821	110420	57	100.00	KOSPI		음식료품	N	N	N	N	N	3525	5	2	0.14	88350305	24928	32.39	3520	3590	3520	4575	2465	3520	3544.22	1.61	-9316	3590	3555	3500	3465	3410	3572	3482	184	1055	500	2460	5	1	36727943	1295	-3.95	0.47	12	0.07	-892.00	7485.00	5740	20220819	-38.59	3445	20230314	2.32	4955	-28.86	20230609	3445	2.32	20230314	5500	-35.91	20220823	3445	2.32	20230314	2.00	N	036580	500	183 억	592311	N	N	20	N	N
72	20230821	100419	57	100.00	KOSPI		음식료품	N	N	N	N	N	3540	20	2	0.57	55743805	15741	20.45	3520	3590	3520	4575	2465	3520	3541.31	1.61	-6432	3590	3555	3500	3465	3410	3572	3482	184	1055	500	2460	5	1	36727943	1300	-3.97	0.47	12	0.04	-892.00	7485.00	5740	20220819	-38.33	3445	20230314	2.76	4955	-28.56	20230609	3445	2.76	20230314	5500	-35.64	20220823	3445	2.76	20230314	2.00	N	036580	500	183 억	592311	N	N	20	N	N
73	20230821	090423	57	100.00	KOSPI		음식료품	N	N	N	N	N	3560	40	2	1.14	307310	87	0.11	3520	3570	3520	4575	2465	3520	3532.30	1.61	43	3590	3555	3500	3465	3410	3572	3482	184	1055	500	2460	5	1	36727943	1308	-3.99	0.48	12	0.00	-892.00	7485.00	5740	20220819	-37.98	3445	20230314	3.34	4955	-28.15	20230609	3445	3.34	20230314	5500	-35.27	20220823	3445	3.34	20230314	2.00	N	036580	500	183 억	592311	N	N	20	N	N
74	20230818	160418	57	100.00	KOSPI	신저가	음식료품	N	N	N	N	N	3520	-15	5	-0.42	267703580	76917	86.83	3500	3535	3445	4595	2475	3535	3480.42	1.61	-2205	3638	3586	3518	3466	3398	3612	3492	184	1060	500	2470	5	1	36727943	1293	-3.95	0.47	12	0.21	-892.00	7485.00	5740	20220819	-38.68	3445	20230818	2.18	4955	-28.96	20230609	3445	2.18	20230818	5740	-38.68	20220819	3445	2.18	20230818	2.11	N	036580	500	183 억	590220	N	N	20	N	N
75	20230818	150414	57	100.00	KOSPI	신저가	음식료품	N	N	N	N	N	3505	-30	5	-0.85	253518280	72869	82.26	3500	3535	3445	4595	2475	3535	3479.10	1.61	-1806	3638	3586	3518	3466	3398	3612	3492	184	1060	500	2470	5	1	36727943	1287	-3.93	0.47	12	0.20	-892.00	7485.00	5740	20220819	-38.94	3445	20230818	1.74	4955	-29.26	20230609	3445	1.74	20230818	5740	-38.94	20220819	3445	1.74	20230818	2.11	N	036580	500	183 억	590220	N	N	47	N	N
76	20230818	140418	57	100.00	KOSPI	신저가	음식료품	N	N	N	N	N	3500	-35	5	-0.99	225460235	64852	73.21	3500	3535	3445	4595	2475	3535	3476.53	1.61	-2516	3638	3586	3518	3466	3398	3612	3492	184	1060	500	2470	5	1	36727943	1285	-3.92	0.47	12	0.18	-892.00	7485.00	5740	20220819	-39.02	3445	20230818	1.60	4955	-29.36	20230609	3445	1.60	20230818	5740	-39.02	20220819	3445	1.60	20230818	2.11	N	036580	500	183 억	590220	N	N	47	N	N
77	20230818	130414	57	100.00	KOSPI	신저가	음식료품	N	N	N	N	N	3515	-20	5	-0.57	209441170	60283	68.06	3500	3535	3445	4595	2475	3535	3474.30	1.61	-4437	3638	3586	3518	3466	3398	3612	3492	184	1060	500	2470	5	1	36727943	1291	-3.94	0.47	12	0.16	-892.00	7485.00	5740	20220819	-38.76	3445	20230818	2.03	4955	-29.06	20230609	3445	2.03	20230818	5740	-38.76	20220819	3445	2.03	20230818	2.11	N	036580	500	183 억	590220	N	N	47	N	N
78	20230818	120425	57	100.00	KOSPI	신저가	음식료품	N	N	N	N	N	3500	-35	5	-0.99	190429340	54861	61.93	3500	3535	3445	4595	2475	3535	3471.12	1.61	-7550	3638	3586	3518	3466	3398	3612	3492	184	1060	500	2470	5	1	36727943	1285	-3.92	0.47	12	0.15	-892.00	7485.00	5740	20220819	-39.02	3445	20230818	1.60	4955	-29.36	20230609	3445	1.60	20230818	5740	-39.02	20220819	3445	1.60	20230818	2.11	N	036580	500	183 억	590220	N	N	47	N	N
79	20230818	110416	57	100.00	KOSPI	신저가	음식료품	N	N	N	N	N	3475	-60	5	-1.70	178156545	51355	57.98	3500	3535	3445	4595	2475	3535	3469.12	1.61	-5310	3638	3586	3518	3466	3398	3612	3492	184	1060	500	2470	5	1	36727943	1276	-3.90	0.46	12	0.14	-892.00	7485.00	5740	20220819	-39.46	3445	20230818	0.87	4955	-29.87	20230609	3445	0.87	20230818	5740	-39.46	20220819	3445	0.87	20230818	2.11	N	036580	500	183 억	590220	N	N	47	N	N
80	20230818	100418	57	100.00	KOSPI	신저가	음식료품	N	N	N	N	N	3470	-65	5	-1.84	85712080	24664	27.84	3500	3535	3445	4595	2475	3535	3475.19	1.61	-7116	3638	3586	3518	3466	3398	3612	3492	184	1060	500	2470	5	1	36727943	1274	-3.89	0.46	12	0.07	-892.00	7485.00	5740	20220819	-39.55	3445	20230818	0.73	4955	-29.97	20230609	3445	0.73	20230818	5740	-39.55	20220819	3445	0.73	20230818	2.11	N	036580	500	183 억	590220	N	N	47	N	N
81	20230818	090418	57	100.00	KOSPI		음식료품	N	N	N	N	N	3460	-75	5	-2.12	29613570	8521	9.62	3500	3535	3460	4595	2475	3535	3475.36	1.61	1064	3638	3586	3518	3466	3398	3612	3492	184	1060	500	2470	5	1	36727943	1271	-3.88	0.46	12	0.02	-892.00	7485.00	5740	20220819	-39.72	3445	20230314	0.44	4955	-30.17	20230609	3445	0.44	20230314	5740	-39.72	20220819	3445	0.44	20230314	2.11	N	036580	500	183 억	590220	N	N	47	N	N
82	20230817	160419	57	100.00	KOSPI		음식료품	N	N	N	N	N	3535	-90	5	-2.48	307490340	88276	78.71	3520	3570	3450	4710	2540	3625	3483.26	1.63	-6222	3761	3692	3611	3542	3461	3652	3502	184	1085	500	2530	5	1	36727943	1298	-3.96	0.47	12	0.24	-892.00	7485.00	5740	20220819	-38.41	3445	20230314	2.61	4955	-28.66	20230609	3445	2.61	20230314	5740	-38.41	20220819	3445	2.61	20230314	2.18	N	036580	500	183 억	597880	N	N	47	N	N
83	20230817	150422	57	100.00	KOSPI		음식료품	N	N	N	N	N	3535	-90	5	-2.48	299735310	86082	76.76	3520	3570	3450	4710	2540	3625	3481.97	1.63	-5118	3761	3692	3611	3542	3461	3652	3502	184	1085	500	2530	5	1	36727943	1298	-3.96	0.47	12	0.23	-892.00	7485.00	5740	20220819	-38.41	3445	20230314	2.61	4955	-28.66	20230609	3445	2.61	20230314	5740	-38.41	20220819	3445	2.61	20230314	2.18	N	036580	500	183 억	597880	N	N	3	N	N
84	20230817	140418	57	100.00	KOSPI		음식료품	N	N	N	N	N	3520	-105	5	-2.90	290882080	83570	74.52	3520	3570	3450	4710	2540	3625	3480.70	1.63	-3467	3761	3692	3611	3542	3461	3652	3502	184	1085	500	2530	5	1	36727943	1293	-3.95	0.47	12	0.23	-892.00	7485.00	5740	20220819	-38.68	3445	20230314	2.18	4955	-28.96	20230609	3445	2.18	20230314	5740	-38.68	20220819	3445	2.18	20230314	2.18	N	036580	500	183 억	597880	N	N	3	N	N
85	20230817	130416	57	100.00	KOSPI		음식료품	N	N	N	N	N	3520	-105	5	-2.90	281492075	80904	72.14	3520	3570	3450	4710	2540	3625	3479.33	1.63	-3198	3761	3692	3611	3542	3461	3652	3502	184	1085	500	2530	5	1	36727943	1293	-3.95	0.47	12	0.22	-892.00	7485.00	5740	20220819	-38.68	3445	20230314	2.18	4955	-28.96	20230609	3445	2.18	20230314	5740	-38.68	20220819	3445	2.18	20230314	2.18	N	036580	500	183 억	597880	N	N	3	N	N
86	20230817	120417	57	100.00	KOSPI		음식료품	N	N	N	N	N	3510	-115	5	-3.17	275652030	79243	70.66	3520	3570	3450	4710	2540	3625	3478.57	1.63	-4062	3761	3692	3611	3542	3461	3652	3502	184	1085	500	2530	5	1	36727943	1289	-3.93	0.47	12	0.22	-892.00	7485.00	5740	20220819	-38.85	3445	20230314	1.89	4955	-29.16	20230609	3445	1.89	20230314	5740	-38.85	20220819	3445	1.89	20230314	2.18	N	036580	500	183 억	597880	N	N	3	N	N
87	20230817	110417	57	100.00	KOSPI		음식료품	N	N	N	N	N	3500	-125	5	-3.45	260431540	74905	66.79	3520	3570	3450	4710	2540	3625	3476.82	1.63	-4853	3761	3692	3611	3542	3461	3652	3502	184	1085	500	2530	5	1	36727943	1285	-3.92	0.47	12	0.20	-892.00	7485.00	5740	20220819	-39.02	3445	20230314	1.60	4955	-29.36	20230609	3445	1.60	20230314	5740	-39.02	20220819	3445	1.60	20230314	2.18	N	036580	500	183 억	597880	N	N	3	N	N
88	20230817	100416	57	100.00	KOSPI		음식료품	N	N	N	N	N	3480	-145	5	-4.00	232544490	66898	59.65	3520	3570	3450	4710	2540	3625	3476.11	1.63	-6694	3761	3692	3611	3542	3461	3652	3502	184	1085	500	2530	5	1	36727943	1278	-3.90	0.46	12	0.18	-892.00	7485.00	5740	20220819	-39.37	3445	20230314	1.02	4955	-29.77	20230609	3445	1.02	20230314	5740	-39.37	20220819	3445	1.02	20230314	2.18	N	036580	500	183 억	597880	N	N	3	N	N
89	20230817	090416	57	100.00	KOSPI		음식료품	N	N	N	N	N	3510	-115	5	-3.17	44898445	12811	11.42	3520	3570	3450	4710	2540	3625	3504.68	1.63	-3305	3761	3692	3611	3542	3461	3652	3502	184	1085	500	2530	5	1	36727943	1289	-3.93	0.47	12	0.03	-892.00	7485.00	5740	20220819	-38.85	3445	20230314	1.89	4955	-29.16	20230609	3445	1.89	20230314	5740	-38.85	20220819	3445	1.89	20230314	2.18	N	036580	500	183 억	597880	N	N	3	N	N
90	20230816	160417	57	100.00	KOSPI		음식료품	N	N	N	N	N	3625	-95	5	-2.55	394092175	109958	106.60	3680	3680	3530	4835	2605	3720	3584.01	1.65	-10168	3823	3771	3698	3646	3573	3797	3672	184	1115	500	2600	5	1	36727943	1331	-4.06	0.48	12	0.30	-892.00	7485.00	5740	20220819	-36.85	3445	20230314	5.22	4955	-26.84	20230609	3445	5.22	20230314	5740	-36.85	20220819	3445	5.22	20230314	1.95	N	036580	500	183 억	607695	N	N	3	N	N
91	20230816	150416	57	100.00	KOSPI		음식료품	N	N	N	N	N	3585	-135	5	-3.63	383259580	106957	103.69	3680	3680	3530	4835	2605	3720	3583.31	1.65	-10836	3823	3771	3698	3646	3573	3797	3672	184	1115	500	2600	5	1	36727943	1317	-4.02	0.48	12	0.29	-892.00	7485.00	5740	20220819	-37.54	3445	20230314	4.06	4955	-27.65	20230609	3445	4.06	20230314	5740	-37.54	20220819	3445	4.06	20230314	1.95	N	036580	500	183 억	607695	N	N	6	N	N
92	20230816	140416	57	100.00	KOSPI		음식료품	N	N	N	N	N	3600	-120	5	-3.23	360601270	100652	97.58	3680	3680	3530	4835	2605	3720	3582.65	1.65	-12024	3823	3771	3698	3646	3573	3797	3672	184	1115	500	2600	5	1	36727943	1322	-4.04	0.48	12	0.27	-892.00	7485.00	5740	20220819	-37.28	3445	20230314	4.50	4955	-27.35	20230609	3445	4.50	20230314	5740	-37.28	20220819	3445	4.50	20230314	1.95	N	036580	500	183 억	607695	N	N	6	N	N
93	20230816	130417	57	100.00	KOSPI		음식료품	N	N	N	N	N	3610	-110	5	-2.96	338643150	94564	91.68	3680	3680	3530	4835	2605	3720	3581.10	1.65	-11031	3823	3771	3698	3646	3573	3797	3672	184	1115	500	2600	5	1	36727943	1326	-4.05	0.48	12	0.26	-892.00	7485.00	5740	20220819	-37.11	3445	20230314	4.79	4955	-27.14	20230609	3445	4.79	20230314	5740	-37.11	20220819	3445	4.79	20230314	1.95	N	036580	500	183 억	607695	N	N	6	N	N
94	20230816	120422	57	100.00	KOSPI		음식료품	N	N	N	N	N	3585	-135	5	-3.63	328441560	91727	88.93	3680	3680	3530	4835	2605	3720	3580.64	1.65	-12494	3823	3771	3698	3646	3573	3797	3672	184	1115	500	2600	5	1	36727943	1317	-4.02	0.48	12	0.25	-892.00	7485.00	5740	20220819	-37.54	3445	20230314	4.06	4955	-27.65	20230609	3445	4.06	20230314	5740	-37.54	20220819	3445	4.06	20230314	1.95	N	036580	500	183 억	607695	N	N	6	N	N
95	20230816	110419	57	100.00	KOSPI		음식료품	N	N	N	N	N	3590	-130	5	-3.49	273599195	76497	74.16	3680	3680	3530	4835	2605	3720	3576.60	1.65	-15391	3823	3771	3698	3646	3573	3797	3672	184	1115	500	2600	5	1	36727943	1319	-4.02	0.48	12	0.21	-892.00	7485.00	5740	20220819	-37.46	3445	20230314	4.21	4955	-27.55	20230609	3445	4.21	20230314	5740	-37.46	20220819	3445	4.21	20230314	1.95	N	036580	500	183 억	607695	N	N	6	N	N
96	20230816	100415	57	100.00	KOSPI		음식료품	N	N	N	N	N	3570	-150	5	-4.03	241841890	67638	65.58	3680	3680	3530	4835	2605	3720	3575.53	1.65	-18717	3823	3771	3698	3646	3573	3797	3672	184	1115	500	2600	5	1	36727943	1311	-4.00	0.48	12	0.18	-892.00	7485.00	5740	20220819	-37.80	3445	20230314	3.63	4955	-27.95	20230609	3445	3.63	20230314	5740	-37.80	20220819	3445	3.63	20230314	1.95	N	036580	500	183 억	607695	N	N	6	N	N
97	20230816	090414	57	100.00	KOSPI		음식료품	N	N	N	N	N	3620	-100	5	-2.69	15977220	4373	4.24	3680	3680	3620	4835	2605	3720	3653.61	1.65	-3401	3823	3771	3698	3646	3573	3797	3672	184	1115	500	2600	5	1	36727943	1330	-4.06	0.48	12	0.01	-892.00	7485.00	5740	20220819	-36.93	3445	20230314	5.08	4955	-26.94	20230609	3445	5.08	20230314	5740	-36.93	20220819	3445	5.08	20230314	1.95	N	036580	500	183 억	607695	N	N	6	N	N
98	20230814	160413	57	100.00	KOSPI		음식료품	N	N	N	N	N	3720	35	2	0.95	380217745	103138	12.99	3700	3750	3625	4790	2580	3685	3686.50	1.59	21746	4121	3902	3706	3487	3291	3805	3390	184	1105	500	2570	5	1	36727943	1366	-4.17	0.50	12	0.28	-892.00	7485.00	5740	20220819	-35.19	3445	20230314	7.98	4955	-24.92	20230609	3445	7.98	20230314	5740	-35.19	20220819	3445	7.98	20230314	1.95	N	036580	500	183 억	585363	N	N	6	N	N
99	20230814	150411	57	100.00	KOSPI		음식료품	N	N	N	N	N	3715	30	2	0.81	377122135	102304	12.88	3700	3750	3625	4790	2580	3685	3686.29	1.59	21553	4121	3902	3706	3487	3291	3805	3390	184	1105	500	2570	5	1	36727943	1364	-4.16	0.50	12	0.28	-892.00	7485.00	5740	20220819	-35.28	3445	20230314	7.84	4955	-25.03	20230609	3445	7.84	20230314	5740	-35.28	20220819	3445	7.84	20230314	1.95	N	036580	500	183 억	585363	N	N	9	N	N
100	20230814	140411	57	100.00	KOSPI		음식료품	N	N	N	N	N	3715	30	2	0.81	354543685	96222	12.12	3700	3750	3625	4790	2580	3685	3684.64	1.59	18845	4121	3902	3706	3487	3291	3805	3390	184	1105	500	2570	5	1	36727943	1364	-4.16	0.50	12	0.26	-892.00	7485.00	5740	20220819	-35.28	3445	20230314	7.84	4955	-25.03	20230609	3445	7.84	20230314	5740	-35.28	20220819	3445	7.84	20230314	1.95	N	036580	500	183 억	585363	N	N	9	N	N
101	20230814	130410	57	100.00	KOSPI		음식료품	N	N	N	N	N	3685	0	3	0.00	344333200	93467	11.77	3700	3750	3625	4790	2580	3685	3684.01	1.59	18540	4121	3902	3706	3487	3291	3805	3390	184	1105	500	2570	5	1	36727943	1353	-4.13	0.49	12	0.25	-892.00	7485.00	5740	20220819	-35.80	3445	20230314	6.97	4955	-25.63	20230609	3445	6.97	20230314	5740	-35.80	20220819	3445	6.97	20230314	1.95	N	036580	500	183 억	585363	N	N	9	N	N
102	20230814	120410	57	100.00	KOSPI		음식료품	N	N	N	N	N	3695	10	2	0.27	316261220	85877	10.82	3700	3750	3625	4790	2580	3685	3682.72	1.59	15218	4121	3902	3706	3487	3291	3805	3390	184	1105	500	2570	5	1	36727943	1357	-4.14	0.49	12	0.23	-892.00	7485.00	5740	20220819	-35.63	3445	20230314	7.26	4955	-25.43	20230609	3445	7.26	20230314	5740	-35.63	20220819	3445	7.26	20230314	1.95	N	036580	500	183 억	585363	N	N	9	N	N
103	20230814	110409	57	100.00	KOSPI		음식료품	N	N	N	N	N	3655	-30	5	-0.81	229350865	62343	7.85	3700	3750	3625	4790	2580	3685	3678.85	1.59	10605	4121	3902	3706	3487	3291	3805	3390	184	1105	500	2570	5	1	36727943	1342	-4.10	0.49	12	0.17	-892.00	7485.00	5740	20220819	-36.32	3445	20230314	6.10	4955	-26.24	20230609	3445	6.10	20230314	5740	-36.32	20220819	3445	6.10	20230314	1.95	N	036580	500	183 억	585363	N	N	9	N	N
104	20230814	100409	57	100.00	KOSPI		음식료품	N	N	N	N	N	3640	-45	5	-1.22	188743415	51213	6.45	3700	3750	3625	4790	2580	3685	3685.46	1.59	11149	4121	3902	3706	3487	3291	3805	3390	184	1105	500	2570	5	1	36727943	1337	-4.08	0.49	12	0.14	-892.00	7485.00	5740	20220819	-36.59	3445	20230314	5.66	4955	-26.54	20230609	3445	5.66	20230314	5740	-36.59	20220819	3445	5.66	20230314	1.95	N	036580	500	183 억	585363	N	N	9	N	N
105	20230814	090409	57	100.00	KOSPI		음식료품	N	N	N	N	N	3670	-15	5	-0.41	37148195	10083	1.27	3700	3700	3670	4790	2580	3685	3684.23	1.59	-6402	4121	3902	3706	3487	3291	3805	3390	184	1105	500	2570	5	1	36727943	1348	-4.11	0.49	12	0.03	-892.00	7485.00	5740	20220819	-36.06	3445	20230314	6.53	4955	-25.93	20230609	3445	6.53	20230314	5740	-36.06	20220819	3445	6.53	20230314	1.95	N	036580	500	183 억	585363	N	N	9	N	N
106	20230811	160408	57	100.00	KOSPI		음식료품	N	N	N	N	N	3685	-175	5	-4.53	2876261265	793057	1807.41	3825	3925	3510	5010	2705	3860	3626.72	1.21	119634	3930	3895	3835	3800	3740	3912	3817	184	1152	500	2700	5	1	36727943	1353	-4.13	0.49	12	2.16	-892.00	7485.00	5740	20220819	-35.80	3445	20230314	6.97	4955	-25.63	20230609	3445	6.97	20230314	5740	-35.80	20220819	3445	6.97	20230314	1.93	N	036580	500	183 억	443036	N	N	9	N	N
107	20230811	150406	57	100.00	KOSPI		음식료품	N	N	N	N	N	3660	-200	5	-5.18	2633185295	726538	1655.81	3825	3925	3510	5010	2705	3860	3624.29	1.21	117218	3930	3895	3835	3800	3740	3912	3817	184	1152	500	2700	5	1	36727943	1344	-4.10	0.49	12	1.98	-892.00	7485.00	5740	20220819	-36.24	3445	20230314	6.24	4955	-26.14	20230609	3445	6.24	20230314	5740	-36.24	20220819	3445	6.24	20230314	1.93	N	036580	500	183 억	443036	N	N	12	N	N
108	20230811	140408	57	100.00	KOSPI		음식료품	N	N	N	N	N	3605	-255	5	-6.61	1245161165	340726	776.53	3825	3925	3510	5010	2705	3860	3654.44	1.21	57871	3930	3895	3835	3800	3740	3912	3817	184	1152	500	2700	5	1	36727943	1324	-4.04	0.48	12	0.93	-892.00	7485.00	5740	20220819	-37.20	3445	20230314	4.64	4955	-27.25	20230609	3445	4.64	20230314	5740	-37.20	20220819	3445	4.64	20230314	1.93	N	036580	500	183 억	443036	N	N	12	N	N
109	20230811	130406	57	100.00	KOSPI		음식료품	N	N	N	N	N	3905	45	2	1.17	137225965	35184	80.19	3825	3925	3825	5010	2705	3860	3900.24	1.21	7987	3930	3895	3835	3800	3740	3912	3817	184	1152	500	2700	5	1	36727943	1434	-4.38	0.52	12	0.10	-892.00	7485.00	5740	20220819	-31.97	3445	20230314	13.35	4955	-21.19	20230609	3445	13.35	20230314	5740	-31.97	20220819	3445	13.35	20230314	1.93	N	036580	500	183 억	443036	N	N	12	N	N
110	20230811	120405	57	100.00	KOSPI		음식료품	N	N	N	N	N	3900	40	2	1.04	132810970	34052	77.61	3825	3925	3825	5010	2705	3860	3900.24	1.21	8779	3930	3895	3835	3800	3740	3912	3817	184	1152	500	2700	5	1	36727943	1432	-4.37	0.52	12	0.09	-892.00	7485.00	5740	20220819	-32.06	3445	20230314	13.21	4955	-21.29	20230609	3445	13.21	20230314	5740	-32.06	20220819	3445	13.21	20230314	1.93	N	036580	500	183 억	443036	N	N	12	N	N
111	20230811	110403	57	100.00	KOSPI		음식료품	N	N	N	N	N	3900	40	2	1.04	86536100	22203	50.60	3825	3925	3825	5010	2705	3860	3897.50	1.21	6224	3930	3895	3835	3800	3740	3912	3817	184	1152	500	2700	5	1	36727943	1432	-4.37	0.52	12	0.06	-892.00	7485.00	5740	20220819	-32.06	3445	20230314	13.21	4955	-21.29	20230609	3445	13.21	20230314	5740	-32.06	20220819	3445	13.21	20230314	1.93	N	036580	500	183 억	443036	N	N	12	N	N
112	20230811	100402	57	100.00	KOSPI		음식료품	N	N	N	N	N	3905	45	2	1.17	49606410	12735	29.02	3825	3925	3825	5010	2705	3860	3895.28	1.21	4912	3930	3895	3835	3800	3740	3912	3817	184	1152	500	2700	5	1	36727943	1434	-4.38	0.52	12	0.03	-892.00	7485.00	5740	20220819	-31.97	3445	20230314	13.35	4955	-21.19	20230609	3445	13.35	20230314	5740	-31.97	20220819	3445	13.35	20230314	1.93	N	036580	500	183 억	443036	N	N	12	N	N
113	20230811	090406	57	100.00	KOSPI		음식료품	N	N	N	N	N	3850	-10	5	-0.26	418910	109	0.25	3825	3850	3825	5010	2705	3860	3843.21	1.21	-97	3930	3895	3835	3800	3740	3912	3817	184	1152	500	2700	5	1	36727943	1414	-4.32	0.51	12	0.00	-892.00	7485.00	5740	20220819	-32.93	3445	20230314	11.76	4955	-22.30	20230609	3445	11.76	20230314	5740	-32.93	20220819	3445	11.76	20230314	1.93	N	036580	500	183 억	443036	N	N	12	N	N
114	20230810	160403	57	100.00	KOSPI		음식료품	N	N	N	N	N	3860	30	2	0.78	167842570	43784	183.23	3775	3870	3775	4975	2685	3830	3833.42	1.17	-6280	3886	3857	3816	3787	3746	3872	3802	184	1145	500	2680	5	1	36727943	1418	-4.33	0.52	12	0.12	-892.00	7485.00	5740	20220819	-32.75	3445	20230314	12.05	4955	-22.10	20230609	3445	12.05	20230314	5740	-32.75	20220819	3445	12.05	20230314	1.93	N	036580	500	183 억	427925	N	N	12	N	N
115	20230810	150401	57	100.00	KOSPI		음식료품	N	N	N	N	N	3835	5	2	0.13	145539270	37988	158.98	3775	3870	3775	4975	2685	3830	3831.19	1.17	-7337	3886	3857	3816	3787	3746	3872	3802	184	1145	500	2680	5	1	36727943	1409	-4.30	0.51	12	0.10	-892.00	7485.00	5740	20220819	-33.19	3445	20230314	11.32	4955	-22.60	20230609	3445	11.32	20230314	5740	-33.19	20220819	3445	11.32	20230314	1.93	N	036580	500	183 억	427925	N	N	5	N	N
116	20230810	140402	57	100.00	KOSPI		음식료품	N	N	N	N	N	3835	5	2	0.13	113431255	29615	123.94	3775	3870	3775	4975	2685	3830	3830.20	1.17	-5607	3886	3857	3816	3787	3746	3872	3802	184	1145	500	2680	5	1	36727943	1409	-4.30	0.51	12	0.08	-892.00	7485.00	5740	20220819	-33.19	3445	20230314	11.32	4955	-22.60	20230609	3445	11.32	20230314	5740	-33.19	20220819	3445	11.32	20230314	1.93	N	036580	500	183 억	427925	N	N	5	N	N
117	20230810	130358	57	100.00	KOSPI		음식료품	N	N	N	N	N	3835	5	2	0.13	86410445	22567	94.44	3775	3870	3775	4975	2685	3830	3829.06	1.17	-491	3886	3857	3816	3787	3746	3872	3802	184	1145	500	2680	5	1	36727943	1409	-4.30	0.51	12	0.06	-892.00	7485.00	5740	20220819	-33.19	3445	20230314	11.32	4955	-22.60	20230609	3445	11.32	20230314	5740	-33.19	20220819	3445	11.32	20230314	1.93	N	036580	500	183 억	427925	N	N	5	N	N
118	20230810	120403	57	100.00	KOSPI		음식료품	N	N	N	N	N	3825	-5	5	-0.13	64820125	16926	70.83	3775	3870	3775	4975	2685	3830	3829.62	1.17	1841	3886	3857	3816	3787	3746	3872	3802	184	1145	500	2680	5	1	36727943	1405	-4.29	0.51	12	0.05	-892.00	7485.00	5740	20220819	-33.36	3445	20230314	11.03	4955	-22.81	20230609	3445	11.03	20230314	5740	-33.36	20220819	3445	11.03	20230314	1.93	N	036580	500	183 억	427925	N	N	5	N	N
119	20230810	110405	57	100.00	KOSPI		음식료품	N	N	N	N	N	3860	30	2	0.78	53637535	14014	58.65	3775	3870	3775	4975	2685	3830	3827.43	1.17	2865	3886	3857	3816	3787	3746	3872	3802	184	1145	500	2680	5	1	36727943	1418	-4.33	0.52	12	0.04	-892.00	7485.00	5740	20220819	-32.75	3445	20230314	12.05	4955	-22.10	20230609	3445	12.05	20230314	5740	-32.75	20220819	3445	12.05	20230314	1.93	N	036580	500	183 억	427925	N	N	5	N	N
120	20230810	100404	57	100.00	KOSPI		음식료품	N	N	N	N	N	3810	-20	5	-0.52	21910460	5745	24.04	3775	3840	3775	4975	2685	3830	3813.83	1.17	-914	3886	3857	3816	3787	3746	3872	3802	184	1145	500	2680	5	1	36727943	1399	-4.27	0.51	12	0.02	-892.00	7485.00	5740	20220819	-33.62	3445	20230314	10.60	4955	-23.11	20230609	3445	10.60	20230314	5740	-33.62	20220819	3445	10.60	20230314	1.93	N	036580	500	183 억	427925	N	N	5	N	N
121	20230810	090406	57	100.00	KOSPI		음식료품	N	N	N	N	N	3790	-40	5	-1.04	858050	227	0.95	3775	3795	3775	4975	2685	3830	3779.96	1.17	-68	3886	3857	3816	3787	3746	3872	3802	184	1145	500	2680	5	1	36727943	1392	-4.25	0.51	12	0.00	-892.00	7485.00	5740	20220819	-33.97	3445	20230314	10.01	4955	-23.51	20230609	3445	10.01	20230314	5740	-33.97	20220819	3445	10.01	20230314	1.93	N	036580	500	183 억	427925	N	N	5	N	N
122	20230809	160402	57	100.00	KOSPI		음식료품	N	N	N	N	N	3830	-10	5	-0.26	88311665	23214	61.45	3800	3845	3775	4990	2690	3840	3804.24	1.17	-1432	3926	3882	3831	3787	3736	3905	3810	184	1150	500	2680	5	1	36727943	1407	-4.29	0.51	12	0.06	-892.00	7485.00	5740	20220819	-33.28	3445	20230314	11.18	4955	-22.70	20230609	3445	11.18	20230314	5740	-33.28	20220819	3445	11.18	20230314	1.91	N	036580	500	183 억	429047	N	N	5	N	N
123	20230809	150358	57	100.00	KOSPI		음식료품	N	N	N	N	N	3835	-5	5	-0.13	79025930	20786	55.02	3800	3845	3775	4990	2690	3840	3801.88	1.17	-943	3926	3882	3831	3787	3736	3905	3810	184	1150	500	2680	5	1	36727943	1409	-4.30	0.51	12	0.06	-892.00	7485.00	5740	20220819	-33.19	3445	20230314	11.32	4955	-22.60	20230609	3445	11.32	20230314	5740	-33.19	20220819	3445	11.32	20230314	1.91	N	036580	500	183 억	429047	N	N	14	N	N
124	20230809	140358	57	100.00	KOSPI		음식료품	N	N	N	N	N	3815	-25	5	-0.65	67724380	17831	47.20	3800	3820	3775	4990	2690	3840	3798.13	1.17	534	3926	3882	3831	3787	3736	3905	3810	184	1150	500	2680	5	1	36727943	1401	-4.28	0.51	12	0.05	-892.00	7485.00	5740	20220819	-33.54	3445	20230314	10.74	4955	-23.01	20230609	3445	10.74	20230314	5740	-33.54	20220819	3445	10.74	20230314	1.91	N	036580	500	183 억	429047	N	N	14	N	N
125	20230809	130406	57	100.00	KOSPI		음식료품	N	N	N	N	N	3810	-30	5	-0.78	59159825	15586	41.26	3800	3820	3775	4990	2690	3840	3795.70	1.17	625	3926	3882	3831	3787	3736	3905	3810	184	1150	500	2680	5	1	36727943	1399	-4.27	0.51	12	0.04	-892.00	7485.00	5740	20220819	-33.62	3445	20230314	10.60	4955	-23.11	20230609	3445	10.60	20230314	5740	-33.62	20220819	3445	10.60	20230314	1.91	N	036580	500	183 억	429047	N	N	14	N	N
126	20230809	120404	57	100.00	KOSPI		음식료품	N	N	N	N	N	3820	-20	5	-0.52	56185150	14805	39.19	3800	3820	3775	4990	2690	3840	3795.01	1.17	1275	3926	3882	3831	3787	3736	3905	3810	184	1150	500	2680	5	1	36727943	1403	-4.28	0.51	12	0.04	-892.00	7485.00	5740	20220819	-33.45	3445	20230314	10.89	4955	-22.91	20230609	3445	10.89	20230314	5740	-33.45	20220819	3445	10.89	20230314	1.91	N	036580	500	183 억	429047	N	N	14	N	N
127	20230809	110402	57	100.00	KOSPI		음식료품	N	N	N	N	N	3795	-45	5	-1.17	31862960	8421	22.29	3800	3800	3775	4990	2690	3840	3783.75	1.17	1616	3926	3882	3831	3787	3736	3905	3810	184	1150	500	2680	5	1	36727943	1394	-4.25	0.51	12	0.02	-892.00	7485.00	5740	20220819	-33.89	3445	20230314	10.16	4955	-23.41	20230609	3445	10.16	20230314	5740	-33.89	20220819	3445	10.16	20230314	1.91	N	036580	500	183 억	429047	N	N	14	N	N
128	20230809	100357	57	100.00	KOSPI		음식료품	N	N	N	N	N	3780	-60	5	-1.56	6068545	1601	4.24	3800	3800	3780	4990	2690	3840	3790.47	1.17	-428	3926	3882	3831	3787	3736	3905	3810	184	1150	500	2680	5	1	36727943	1388	-4.24	0.51	12	0.00	-892.00	7485.00	5740	20220819	-34.15	3445	20230314	9.72	4955	-23.71	20230609	3445	9.72	20230314	5740	-34.15	20220819	3445	9.72	20230314	1.91	N	036580	500	183 억	429047	N	N	14	N	N
129	20230809	090358	57	100.00	KOSPI		음식료품	N	N	N	N	N	3800	-40	5	-1.04	455800	120	0.32	3800	3800	3790	4990	2690	3840	3798.33	1.17	-20	3926	3882	3831	3787	3736	3905	3810	184	1150	500	2680	5	1	36727943	1396	-4.26	0.51	12	0.00	-892.00	7485.00	5740	20220819	-33.80	3445	20230314	10.30	4955	-23.31	20230609	3445	10.30	20230314	5740	-33.80	20220819	3445	10.30	20230314	1.91	N	036580	500	183 억	429047	N	N	14	N	N
130	20230808	160405	57	100.00	KOSPI		음식료품	N	N	N	N	N	3840	5	2	0.13	143978680	37779	80.78	3830	3875	3780	4985	2685	3835	3811.08	1.19	-5606	3901	3867	3811	3777	3721	3885	3795	184	1150	500	2680	5	1	36727943	1410	-4.30	0.51	12	0.10	-892.00	7485.00	5740	20220819	-33.10	3445	20230314	11.47	4955	-22.50	20230609	3445	11.47	20230314	5740	-33.10	20220819	3445	11.47	20230314	1.91	N	036580	500	183 억	438088	N	N	14	N	N
131	20230808	150400	57	100.00	KOSPI		음식료품	N	N	N	N	N	3790	-45	5	-1.17	136464205	35813	76.57	3830	3875	3780	4985	2685	3835	3810.47	1.19	-4750	3901	3867	3811	3777	3721	3885	3795	184	1150	500	2680	5	1	36727943	1392	-4.25	0.51	12	0.10	-892.00	7485.00	5740	20220819	-33.97	3445	20230314	10.01	4955	-23.51	20230609	3445	10.01	20230314	5740	-33.97	20220819	3445	10.01	20230314	1.91	N	036580	500	183 억	438088	N	N	5	N	N
132	20230808	140358	57	100.00	KOSPI		음식료품	N	N	N	N	N	3820	-15	5	-0.39	121159930	31781	67.95	3830	3875	3795	4985	2685	3835	3812.34	1.19	-3842	3901	3867	3811	3777	3721	3885	3795	184	1150	500	2680	5	1	36727943	1403	-4.28	0.51	12	0.09	-892.00	7485.00	5740	20220819	-33.45	3445	20230314	10.89	4955	-22.91	20230609	3445	10.89	20230314	5740	-33.45	20220819	3445	10.89	20230314	1.91	N	036580	500	183 억	438088	N	N	5	N	N
133	20230808	130354	57	100.00	KOSPI		음식료품	N	N	N	N	N	3835	0	3	0.00	106291090	27892	59.64	3830	3875	3795	4985	2685	3835	3810.81	1.19	-3675	3901	3867	3811	3777	3721	3885	3795	184	1150	500	2680	5	1	36727943	1409	-4.30	0.51	12	0.08	-892.00	7485.00	5740	20220819	-33.19	3445	20230314	11.32	4955	-22.60	20230609	3445	11.32	20230314	5740	-33.19	20220819	3445	11.32	20230314	1.91	N	036580	500	183 억	438088	N	N	5	N	N
134	20230808	120358	57	100.00	KOSPI		음식료품	N	N	N	N	N	3810	-25	5	-0.65	104037945	27303	58.38	3830	3875	3795	4985	2685	3835	3810.50	1.19	-3267	3901	3867	3811	3777	3721	3885	3795	184	1150	500	2680	5	1	36727943	1399	-4.27	0.51	12	0.07	-892.00	7485.00	5740	20220819	-33.62	3445	20230314	10.60	4955	-23.11	20230609	3445	10.60	20230314	5740	-33.62	20220819	3445	10.60	20230314	1.91	N	036580	500	183 억	438088	N	N	5	N	N
135	20230808	110355	57	100.00	KOSPI		음식료품	N	N	N	N	N	3805	-30	5	-0.78	102117255	26799	57.30	3830	3875	3795	4985	2685	3835	3810.49	1.19	-3116	3901	3867	3811	3777	3721	3885	3795	184	1150	500	2680	5	1	36727943	1397	-4.27	0.51	12	0.07	-892.00	7485.00	5740	20220819	-33.71	3445	20230314	10.45	4955	-23.21	20230609	3445	10.45	20230314	5740	-33.71	20220819	3445	10.45	20230314	1.91	N	036580	500	183 억	438088	N	N	5	N	N
136	20230808	100400	57	100.00	KOSPI		음식료품	N	N	N	N	N	3830	-5	5	-0.13	88238465	23154	49.51	3830	3875	3795	4985	2685	3835	3810.94	1.19	-2917	3901	3867	3811	3777	3721	3885	3795	184	1150	500	2680	5	1	36727943	1407	-4.29	0.51	12	0.06	-892.00	7485.00	5740	20220819	-33.28	3445	20230314	11.18	4955	-22.70	20230609	3445	11.18	20230314	5740	-33.28	20220819	3445	11.18	20230314	1.91	N	036580	500	183 억	438088	N	N	5	N	N
137	20230808	090400	57	100.00	KOSPI		음식료품	N	N	N	N	N	3835	0	3	0.00	180145	47	0.10	3830	3835	3830	4985	2685	3835	3832.87	1.19	27	3901	3867	3811	3777	3721	3885	3795	184	1150	500	2680	5	1	36727943	1409	-4.30	0.51	12	0.00	-892.00	7485.00	5740	20220819	-33.19	3445	20230314	11.32	4955	-22.60	20230609	3445	11.32	20230314	5740	-33.19	20220819	3445	11.32	20230314	1.91	N	036580	500	183 억	438088	N	N	5	N	N
138	20230807	160358	57	100.00	KOSPI		음식료품	N	N	N	N	N	3835	30	2	0.79	177935130	46769	288.13	3780	3845	3755	4945	2665	3805	3804.55	1.18	779	3875	3840	3775	3740	3675	3857	3757	184	1140	500	2660	5	1	36727943	1409	-4.30	0.51	12	0.13	-892.00	7485.00	5740	20220819	-33.19	3445	20230314	11.32	4955	-22.60	20230609	3445	11.32	20230314	5740	-33.19	20220819	3445	11.32	20230314	1.90	N	036580	500	183 억	434954	N	N	5	N	N
139	20230807	150355	57	100.00	KOSPI		음식료품	N	N	N	N	N	3830	25	2	0.66	170501750	44830	276.18	3780	3845	3755	4945	2665	3805	3803.30	1.18	756	3875	3840	3775	3740	3675	3857	3757	184	1140	500	2660	5	1	36727943	1407	-4.29	0.51	12	0.12	-892.00	7485.00	5740	20220819	-33.28	3445	20230314	11.18	4955	-22.70	20230609	3445	11.18	20230314	5740	-33.28	20220819	3445	11.18	20230314	1.90	N	036580	500	183 억	434954	N	N	4	N	N
140	20230807	140359	57	100.00	KOSPI		음식료품	N	N	N	N	N	3835	30	2	0.79	156943980	41265	254.22	3780	3845	3755	4945	2665	3805	3803.32	1.18	958	3875	3840	3775	3740	3675	3857	3757	184	1140	500	2660	5	1	36727943	1409	-4.30	0.51	12	0.11	-892.00	7485.00	5740	20220819	-33.19	3445	20230314	11.32	4955	-22.60	20230609	3445	11.32	20230314	5740	-33.19	20220819	3445	11.32	20230314	1.90	N	036580	500	183 억	434954	N	N	4	N	N
141	20230807	130356	57	100.00	KOSPI		음식료품	N	N	N	N	N	3835	30	2	0.79	131071255	34490	212.48	3780	3845	3755	4945	2665	3805	3800.27	1.18	-725	3875	3840	3775	3740	3675	3857	3757	184	1140	500	2660	5	1	36727943	1409	-4.30	0.51	12	0.09	-892.00	7485.00	5740	20220819	-33.19	3445	20230314	11.32	4955	-22.60	20230609	3445	11.32	20230314	5740	-33.19	20220819	3445	11.32	20230314	1.90	N	036580	500	183 억	434954	N	N	4	N	N
142	20230807	120355	57	100.00	KOSPI		음식료품	N	N	N	N	N	3830	25	2	0.66	103795560	27383	168.70	3780	3845	3755	4945	2665	3805	3790.51	1.18	-431	3875	3840	3775	3740	3675	3857	3757	184	1140	500	2660	5	1	36727943	1407	-4.29	0.51	12	0.07	-892.00	7485.00	5740	20220819	-33.28	3445	20230314	11.18	4955	-22.70	20230609	3445	11.18	20230314	5740	-33.28	20220819	3445	11.18	20230314	1.90	N	036580	500	183 억	434954	N	N	4	N	N
143	20230807	110352	57	100.00	KOSPI		음식료품	N	N	N	N	N	3790	-15	5	-0.39	69260425	18325	112.89	3780	3845	3755	4945	2665	3805	3779.56	1.18	-2633	3875	3840	3775	3740	3675	3857	3757	184	1140	500	2660	5	1	36727943	1392	-4.25	0.51	12	0.05	-892.00	7485.00	5740	20220819	-33.97	3445	20230314	10.01	4955	-23.51	20230609	3445	10.01	20230314	5740	-33.97	20220819	3445	10.01	20230314	1.90	N	036580	500	183 억	434954	N	N	4	N	N
144	20230807	100356	57	100.00	KOSPI		음식료품	N	N	N	N	N	3780	-25	5	-0.66	33590535	8907	54.87	3780	3800	3755	4945	2665	3805	3771.25	1.18	-5610	3875	3840	3775	3740	3675	3857	3757	184	1140	500	2660	5	1	36727943	1388	-4.24	0.51	12	0.02	-892.00	7485.00	5740	20220819	-34.15	3445	20230314	9.72	4955	-23.71	20230609	3445	9.72	20230314	5740	-34.15	20220819	3445	9.72	20230314	1.90	N	036580	500	183 억	434954	N	N	4	N	N
145	20230807	090356	57	100.00	KOSPI		음식료품	N	N	N	N	N	3765	-40	5	-1.05	207855	55	0.34	3780	3780	3765	4945	2665	3805	3779.18	1.18	-3	3875	3840	3775	3740	3675	3857	3757	184	1140	500	2660	5	1	36727943	1383	-4.22	0.50	12	0.00	-892.00	7485.00	5740	20220819	-34.41	3445	20230314	9.29	4955	-24.02	20230609	3445	9.29	20230314	5740	-34.41	20220819	3445	9.29	20230314	1.90	N	036580	500	183 억	434954	N	N	4	N	N
146	20230804	160353	57	100.00	KOSPI		음식료품	N	N	N	N	N	3805	5	2	0.13	61295410	16232	43.52	3760	3810	3710	4940	2660	3800	3776.21	1.18	-346	3870	3835	3765	3730	3660	3852	3747	184	1140	500	2660	5	1	36727943	1397	-4.27	0.51	12	0.04	-892.00	7485.00	5740	20220819	-33.71	3445	20230314	10.45	4955	-23.21	20230609	3445	10.45	20230314	5740	-33.71	20220819	3445	10.45	20230314	1.89	N	036580	500	183 억	434936	N	N	4	N	N
147	20230804	150353	57	100.00	KOSPI		음식료품	N	N	N	N	N	3810	10	2	0.26	46784740	12414	33.28	3760	3810	3710	4940	2660	3800	3768.71	1.18	920	3870	3835	3765	3730	3660	3852	3747	184	1140	500	2660	5	1	36727943	1399	-4.27	0.51	12	0.03	-892.00	7485.00	5740	20220819	-33.62	3445	20230314	10.60	4955	-23.11	20230609	3445	10.60	20230314	5740	-33.62	20220819	3445	10.60	20230314	1.89	N	036580	500	183 억	434936	N	N	5	N	N
148	20230804	140358	57	100.00	KOSPI		음식료품	N	N	N	N	N	3775	-25	5	-0.66	38561850	10252	27.48	3760	3805	3710	4940	2660	3800	3761.40	1.18	1062	3870	3835	3765	3730	3660	3852	3747	184	1140	500	2660	5	1	36727943	1386	-4.23	0.50	12	0.03	-892.00	7485.00	5740	20220819	-34.23	3445	20230314	9.58	4955	-23.81	20230609	3445	9.58	20230314	5740	-34.23	20220819	3445	9.58	20230314	1.89	N	036580	500	183 억	434936	N	N	5	N	N
149	20230804	130353	57	100.00	KOSPI		음식료품	N	N	N	N	N	3735	-65	5	-1.71	35180700	9357	25.09	3760	3805	3710	4940	2660	3800	3759.83	1.18	307	3870	3835	3765	3730	3660	3852	3747	184	1140	500	2660	5	1	36727943	1372	-4.19	0.50	12	0.03	-892.00	7485.00	5740	20220819	-34.93	3445	20230314	8.42	4955	-24.62	20230609	3445	8.42	20230314	5740	-34.93	20220819	3445	8.42	20230314	1.89	N	036580	500	183 억	434936	N	N	5	N	N
150	20230804	120353	57	100.00	KOSPI		음식료품	N	N	N	N	N	3760	-40	5	-1.05	27496195	7313	19.61	3760	3805	3710	4940	2660	3800	3759.91	1.18	711	3870	3835	3765	3730	3660	3852	3747	184	1140	500	2660	5	1	36727943	1381	-4.22	0.50	12	0.02	-892.00	7485.00	5740	20220819	-34.49	3445	20230314	9.14	4955	-24.12	20230609	3445	9.14	20230314	5740	-34.49	20220819	3445	9.14	20230314	1.89	N	036580	500	183 억	434936	N	N	5	N	N
151	20230804	110355	57	100.00	KOSPI		음식료품	N	N	N	N	N	3770	-30	5	-0.79	19110165	5088	13.64	3760	3805	3710	4940	2660	3800	3755.93	1.18	1446	3870	3835	3765	3730	3660	3852	3747	184	1140	500	2660	5	1	36727943	1385	-4.23	0.50	12	0.01	-892.00	7485.00	5740	20220819	-34.32	3445	20230314	9.43	4955	-23.92	20230609	3445	9.43	20230314	5740	-34.32	20220819	3445	9.43	20230314	1.89	N	036580	500	183 억	434936	N	N	5	N	N
152	20230804	100350	57	100.00	KOSPI		음식료품	N	N	N	N	N	3800	0	3	0.00	14203450	3791	10.16	3760	3800	3710	4940	2660	3800	3746.62	1.18	1273	3870	3835	3765	3730	3660	3852	3747	184	1140	500	2660	5	1	36727943	1396	-4.26	0.51	12	0.01	-892.00	7485.00	5740	20220819	-33.80	3445	20230314	10.30	4955	-23.31	20230609	3445	10.30	20230314	5740	-33.80	20220819	3445	10.30	20230314	1.89	N	036580	500	183 억	434936	N	N	5	N	N
153	20230804	090350	57	100.00	KOSPI		음식료품	N	N	N	N	N	3735	-65	5	-1.71	4316420	1148	3.08	3760	3760	3735	4940	2660	3800	3759.95	1.18	741	3870	3835	3765	3730	3660	3852	3747	184	1140	500	2660	5	1	36727943	1372	-4.19	0.50	12	0.00	-892.00	7485.00	5740	20220819	-34.93	3445	20230314	8.42	4955	-24.62	20230609	3445	8.42	20230314	5740	-34.93	20220819	3445	8.42	20230314	1.89	N	036580	500	183 억	434936	N	N	5	N	N
154	20230803	160351	57	100.00	KOSPI		음식료품	N	N	N	N	N	3800	-35	5	-0.91	138182730	37029	62.48	3775	3800	3695	4985	2685	3835	3731.69	1.23	-16908	3941	3887	3821	3767	3701	3855	3735	184	1150	500	2680	5	1	36727943	1396	-4.26	0.51	12	0.10	-892.00	7485.00	5740	20220819	-33.80	3445	20230314	10.30	4955	-23.31	20230609	3445	10.30	20230314	5740	-33.80	20220819	3445	10.30	20230314	1.87	N	036580	500	183 억	450887	N	N	5	N	N
155	20230803	150352	57	100.00	KOSPI		음식료품	N	N	N	N	N	3750	-85	5	-2.22	122513420	32869	55.46	3775	3775	3695	4985	2685	3835	3727.32	1.23	-15674	3941	3887	3821	3767	3701	3855	3735	184	1150	500	2680	5	1	36727943	1377	-4.20	0.50	12	0.09	-892.00	7485.00	5740	20220819	-34.67	3445	20230314	8.85	4955	-24.32	20230609	3445	8.85	20230314	5740	-34.67	20220819	3445	8.85	20230314	1.87	N	036580	500	183 억	450887	N	N	8	N	N
156	20230803	140349	57	100.00	KOSPI		음식료품	N	N	N	N	N	3755	-80	5	-2.09	111483900	29927	50.50	3775	3775	3695	4985	2685	3835	3725.19	1.23	-14734	3941	3887	3821	3767	3701	3855	3735	184	1150	500	2680	5	1	36727943	1379	-4.21	0.50	12	0.08	-892.00	7485.00	5740	20220819	-34.58	3445	20230314	9.00	4955	-24.22	20230609	3445	9.00	20230314	5740	-34.58	20220819	3445	9.00	20230314	1.87	N	036580	500	183 억	450887	N	N	8	N	N
157	20230803	130354	57	100.00	KOSPI		음식료품	N	N	N	N	N	3720	-115	5	-3.00	96932925	26030	43.92	3775	3775	3695	4985	2685	3835	3723.89	1.23	-14420	3941	3887	3821	3767	3701	3855	3735	184	1150	500	2680	5	1	36727943	1366	-4.17	0.50	12	0.07	-892.00	7485.00	5740	20220819	-35.19	3445	20230314	7.98	4955	-24.92	20230609	3445	7.98	20230314	5740	-35.19	20220819	3445	7.98	20230314	1.87	N	036580	500	183 억	450887	N	N	8	N	N
158	20230803	120353	57	100.00	KOSPI		음식료품	N	N	N	N	N	3720	-115	5	-3.00	88082345	23652	39.91	3775	3775	3695	4985	2685	3835	3724.10	1.23	-14244	3941	3887	3821	3767	3701	3855	3735	184	1150	500	2680	5	1	36727943	1366	-4.17	0.50	12	0.06	-892.00	7485.00	5740	20220819	-35.19	3445	20230314	7.98	4955	-24.92	20230609	3445	7.98	20230314	5740	-35.19	20220819	3445	7.98	20230314	1.87	N	036580	500	183 억	450887	N	N	8	N	N
159	20230803	110349	57	100.00	KOSPI		음식료품	N	N	N	N	N	3730	-105	5	-2.74	66101050	17743	29.94	3775	3775	3695	4985	2685	3835	3725.47	1.23	-11255	3941	3887	3821	3767	3701	3855	3735	184	1150	500	2680	5	1	36727943	1370	-4.18	0.50	12	0.05	-892.00	7485.00	5740	20220819	-35.02	3445	20230314	8.27	4955	-24.72	20230609	3445	8.27	20230314	5740	-35.02	20220819	3445	8.27	20230314	1.87	N	036580	500	183 억	450887	N	N	8	N	N
160	20230803	100349	57	100.00	KOSPI		음식료품	N	N	N	N	N	3745	-90	5	-2.35	32823830	8813	14.87	3775	3775	3695	4985	2685	3835	3724.48	1.23	-5149	3941	3887	3821	3767	3701	3855	3735	184	1150	500	2680	5	1	36727943	1375	-4.20	0.50	12	0.02	-892.00	7485.00	5740	20220819	-34.76	3445	20230314	8.71	4955	-24.42	20230609	3445	8.71	20230314	5740	-34.76	20220819	3445	8.71	20230314	1.87	N	036580	500	183 억	450887	N	N	8	N	N
161	20230803	090349	57	100.00	KOSPI		음식료품	N	N	N	N	N	3740	-95	5	-2.48	2375810	632	1.07	3775	3775	3735	4985	2685	3835	3759.19	1.23	-466	3941	3887	3821	3767	3701	3855	3735	184	1150	500	2680	5	1	36727943	1374	-4.19	0.50	12	0.00	-892.00	7485.00	5740	20220819	-34.84	3445	20230314	8.56	4955	-24.52	20230609	3445	8.56	20230314	5740	-34.84	20220819	3445	8.56	20230314	1.87	N	036580	500	183 억	450887	N	N	8	N	N
162	20230802	160351	57	100.00	KOSPI		음식료품	N	N	N	N	N	3835	-10	5	-0.26	225962490	59262	68.98	3845	3875	3755	4995	2695	3845	3812.93	1.22	3550	3925	3885	3840	3800	3755	3862	3777	184	1150	500	2690	5	1	36727943	1409	-4.30	0.51	12	0.16	-892.00	7485.00	5740	20220819	-33.19	3445	20230314	11.32	4955	-22.60	20230609	3445	11.32	20230314	5740	-33.19	20220819	3445	11.32	20230314	1.87	N	036580	500	183 억	447257	N	N	8	N	N
163	20230802	150354	57	100.00	KOSPI		음식료품	N	N	N	N	N	3765	-80	5	-2.08	220062905	57705	67.17	3845	3875	3755	4995	2695	3845	3813.58	1.22	4288	3925	3885	3840	3800	3755	3862	3777	184	1150	500	2690	5	1	36727943	1383	-4.22	0.50	12	0.16	-892.00	7485.00	5740	20220819	-34.41	3445	20230314	9.29	4955	-24.02	20230609	3445	9.29	20230314	5740	-34.41	20220819	3445	9.29	20230314	1.87	N	036580	500	183 억	447257	N	N	5	N	N
164	20230802	140351	57	100.00	KOSPI		음식료품	N	N	N	N	N	3770	-75	5	-1.95	199269000	52192	60.75	3845	3875	3755	4995	2695	3845	3818.00	1.22	4243	3925	3885	3840	3800	3755	3862	3777	184	1150	500	2690	5	1	36727943	1385	-4.23	0.50	12	0.14	-892.00	7485.00	5740	20220819	-34.32	3445	20230314	9.43	4955	-23.92	20230609	3445	9.43	20230314	5740	-34.32	20220819	3445	9.43	20230314	1.87	N	036580	500	183 억	447257	N	N	5	N	N
165	20230802	130350	57	100.00	KOSPI		음식료품	N	N	N	N	N	3800	-45	5	-1.17	162662745	42521	49.49	3845	3875	3790	4995	2695	3845	3825.47	1.22	7326	3925	3885	3840	3800	3755	3862	3777	184	1150	500	2690	5	1	36727943	1396	-4.26	0.51	12	0.12	-892.00	7485.00	5740	20220819	-33.80	3445	20230314	10.30	4955	-23.31	20230609	3445	10.30	20230314	5740	-33.80	20220819	3445	10.30	20230314	1.87	N	036580	500	183 억	447257	N	N	5	N	N
166	20230802	120347	57	100.00	KOSPI		음식료품	N	N	N	N	N	3815	-30	5	-0.78	135477050	35374	41.17	3845	3875	3800	4995	2695	3845	3829.85	1.22	8835	3925	3885	3840	3800	3755	3862	3777	184	1150	500	2690	5	1	36727943	1401	-4.28	0.51	12	0.10	-892.00	7485.00	5740	20220819	-33.54	3445	20230314	10.74	4955	-23.01	20230609	3445	10.74	20230314	5740	-33.54	20220819	3445	10.74	20230314	1.87	N	036580	500	183 억	447257	N	N	5	N	N
167	20230802	110345	57	100.00	KOSPI		음식료품	N	N	N	N	N	3870	25	2	0.65	96376155	25149	29.27	3845	3875	3800	4995	2695	3845	3832.21	1.22	10834	3925	3885	3840	3800	3755	3862	3777	184	1150	500	2690	5	1	36727943	1421	-4.34	0.52	12	0.07	-892.00	7485.00	5740	20220819	-32.58	3445	20230314	12.34	4955	-21.90	20230609	3445	12.34	20230314	5740	-32.58	20220819	3445	12.34	20230314	1.87	N	036580	500	183 억	447257	N	N	5	N	N
168	20230802	100348	57	100.00	KOSPI		음식료품	N	N	N	N	N	3830	-15	5	-0.39	44267400	11594	13.50	3845	3845	3800	4995	2695	3845	3818.13	1.22	1301	3925	3885	3840	3800	3755	3862	3777	184	1150	500	2690	5	1	36727943	1407	-4.29	0.51	12	0.03	-892.00	7485.00	5740	20220819	-33.28	3445	20230314	11.18	4955	-22.70	20230609	3445	11.18	20230314	5740	-33.28	20220819	3445	11.18	20230314	1.87	N	036580	500	183 억	447257	N	N	5	N	N
169	20230802	090346	57	100.00	KOSPI		음식료품	N	N	N	N	N	3845	0	3	0.00	4863925	1265	1.47	3845	3845	3845	4995	2695	3845	3845.00	1.22	-165	3925	3885	3840	3800	3755	3862	3777	184	1150	500	2690	5	1	36727943	1412	-4.31	0.51	12	0.00	-892.00	7485.00	5740	20220819	-33.01	3445	20230314	11.61	4955	-22.40	20230609	3445	11.61	20230314	5740	-33.01	20220819	3445	11.61	20230314	1.87	N	036580	500	183 억	447257	N	N	5	N	N
170	20230801	160348	57	100.00	KOSPI		음식료품	N	N	N	N	N	3845	-35	5	-0.90	319345735	83572	171.52	3880	3880	3795	5040	2720	3880	3821.20	1.26	-16028	3980	3930	3840	3790	3700	3955	3815	184	1160	500	2710	5	1	36727943	1412	-4.31	0.51	12	0.23	-892.00	7485.00	5740	20220819	-33.01	3445	20230314	11.61	4955	-22.40	20230609	3445	11.61	20230314	5740	-33.01	20220819	3445	11.61	20230314	1.89	N	036580	500	183 억	463427	N	N	5	N	N
171	20230801	150345	57	100.00	KOSPI		음식료품	N	N	N	N	N	3800	-80	5	-2.06	304956970	79817	163.82	3880	3880	3795	5040	2720	3880	3820.70	1.26	-15262	3980	3930	3840	3790	3700	3955	3815	184	1160	500	2710	5	1	36727943	1396	-4.26	0.51	12	0.22	-892.00	7485.00	5740	20220819	-33.80	3445	20230314	10.30	4955	-23.31	20230609	3445	10.30	20230314	5740	-33.80	20220819	3445	10.30	20230314	1.89	N	036580	500	183 억	463427	N	N	5	N	N
172	20230801	140353	57	100.00	KOSPI		음식료품	N	N	N	N	N	3805	-75	5	-1.93	276731590	72387	148.57	3880	3880	3795	5040	2720	3880	3822.95	1.26	-18118	3980	3930	3840	3790	3700	3955	3815	184	1160	500	2710	5	1	36727943	1397	-4.27	0.51	12	0.20	-892.00	7485.00	5740	20220819	-33.71	3445	20230314	10.45	4955	-23.21	20230609	3445	10.45	20230314	5740	-33.71	20220819	3445	10.45	20230314	1.89	N	036580	500	183 억	463427	N	N	5	N	N
173	20230801	130345	57	100.00	KOSPI		음식료품	N	N	N	N	N	3805	-75	5	-1.93	212861095	55592	114.10	3880	3880	3800	5040	2720	3880	3828.99	1.26	-9394	3980	3930	3840	3790	3700	3955	3815	184	1160	500	2710	5	1	36727943	1397	-4.27	0.51	12	0.15	-892.00	7485.00	5740	20220819	-33.71	3445	20230314	10.45	4955	-23.21	20230609	3445	10.45	20230314	5740	-33.71	20220819	3445	10.45	20230314	1.89	N	036580	500	183 억	463427	N	N	5	N	N
174	20230801	120346	57	100.00	KOSPI		음식료품	N	N	N	N	N	3815	-65	5	-1.68	187157925	48843	100.25	3880	3880	3800	5040	2720	3880	3831.83	1.26	-8943	3980	3930	3840	3790	3700	3955	3815	184	1160	500	2710	5	1	36727943	1401	-4.28	0.51	12	0.13	-892.00	7485.00	5740	20220819	-33.54	3445	20230314	10.74	4955	-23.01	20230609	3445	10.74	20230314	5740	-33.54	20220819	3445	10.74	20230314	1.89	N	036580	500	183 억	463427	N	N	5	N	N
175	20230801	110344	57	100.00	KOSPI		음식료품	N	N	N	N	N	3810	-70	5	-1.80	158628195	41355	84.88	3880	3880	3800	5040	2720	3880	3835.77	1.26	-7967	3980	3930	3840	3790	3700	3955	3815	184	1160	500	2710	5	1	36727943	1399	-4.27	0.51	12	0.11	-892.00	7485.00	5740	20220819	-33.62	3445	20230314	10.60	4955	-23.11	20230609	3445	10.60	20230314	5740	-33.62	20220819	3445	10.60	20230314	1.89	N	036580	500	183 억	463427	N	N	5	N	N
176	20230801	100347	57	100.00	KOSPI		음식료품	N	N	N	N	N	3810	-70	5	-1.80	92857910	24088	49.44	3880	3880	3810	5040	2720	3880	3854.94	1.26	-2777	3980	3930	3840	3790	3700	3955	3815	184	1160	500	2710	5	1	36727943	1399	-4.27	0.51	12	0.07	-892.00	7485.00	5740	20220819	-33.62	3445	20230314	10.60	4955	-23.11	20230609	3445	10.60	20230314	5740	-33.62	20220819	3445	10.60	20230314	1.89	N	036580	500	183 억	463427	N	N	5	N	N
177	20230801	090343	57	100.00	KOSPI		음식료품	N	N	N	N	N	3880	0	3	0.00	54405360	14022	28.78	3880	3880	3880	5040	2720	3880	3880.00	1.26	-1000	3980	3930	3840	3790	3700	3955	3815	184	1160	500	2710	5	1	36727943	1425	-4.35	0.52	12	0.04	-892.00	7485.00	5740	20220819	-32.40	3445	20230314	12.63	4955	-21.70	20230609	3445	12.63	20230314	5740	-32.40	20220819	3445	12.63	20230314	1.89	N	036580	500	183 억	463427	N	N	5	N	N

74 KiB Raw Blame History

74 KiB

Raw Blame History