KissMeData/003680/price/prices-20240901.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

55 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240930	160150	57	100.00	KOSPI	음식료품	N	N	N	N	N	5380	-130	5	-2.36	264080440	48932	63.82	5550	5560	5280	7160	3860	5510	5393.64	4.33	-7499	5630	5570	5490	5430	5350	5600	5460	310	1650	5000	3850	10	1	6209515	334	27.31	0.59	12	0.79	197.00	9078.00	11740	20240614	-54.17	4560	20231020	17.98	11740	-54.17	20240614	4840	11.16	20240417	11740	-54.17	20240614	4560	17.98	20231020	0.76	N	003680	5000	310 억	269180	N	N	2	N	N
3	20240930	150152	57	100.00	KOSPI	음식료품	N	N	N	N	N	5320	-190	5	-3.45	240880380	44597	58.17	5550	5560	5280	7160	3860	5510	5397.84	4.33	-6417	5630	5570	5490	5430	5350	5600	5460	310	1650	5000	3850	10	1	6209515	330	27.01	0.59	12	0.72	197.00	9078.00	11740	20240614	-54.68	4560	20231020	16.67	11740	-54.68	20240614	4840	9.92	20240417	11740	-54.68	20240614	4560	16.67	20231020	0.76	N	003680	5000	310 억	269180	N	N	2	N	N
4	20240930	140152	57	100.00	KOSPI	음식료품	N	N	N	N	N	5330	-180	5	-3.27	230183160	42590	55.55	5550	5560	5280	7160	3860	5510	5401.14	4.33	-6514	5630	5570	5490	5430	5350	5600	5460	310	1650	5000	3850	10	1	6209515	331	27.06	0.59	12	0.69	197.00	9078.00	11740	20240614	-54.60	4560	20231020	16.89	11740	-54.60	20240614	4840	10.12	20240417	11740	-54.60	20240614	4560	16.89	20231020	0.76	N	003680	5000	310 억	269180	N	N	2	N	N
5	20240930	130151	57	100.00	KOSPI	음식료품	N	N	N	N	N	5400	-110	5	-2.00	212882870	39374	51.36	5550	5560	5280	7160	3860	5510	5402.98	4.33	-7043	5630	5570	5490	5430	5350	5600	5460	310	1650	5000	3850	10	1	6209515	335	27.41	0.59	12	0.63	197.00	9078.00	11740	20240614	-54.00	4560	20231020	18.42	11740	-54.00	20240614	4840	11.57	20240417	11740	-54.00	20240614	4560	18.42	20231020	0.76	N	003680	5000	310 억	269180	N	N	2	N	N
6	20240930	120151	57	100.00	KOSPI	음식료품	N	N	N	N	N	5350	-160	5	-2.90	179798690	33172	43.27	5550	5560	5280	7160	3860	5510	5416.34	4.33	-7619	5630	5570	5490	5430	5350	5600	5460	310	1650	5000	3850	10	1	6209515	332	27.16	0.59	12	0.53	197.00	9078.00	11740	20240614	-54.43	4560	20231020	17.32	11740	-54.43	20240614	4840	10.54	20240417	11740	-54.43	20240614	4560	17.32	20231020	0.76	N	003680	5000	310 억	269180	N	N	2	N	N
7	20240930	110151	57	100.00	KOSPI	음식료품	N	N	N	N	N	5380	-130	5	-2.36	145115870	26660	34.77	5550	5560	5340	7160	3860	5510	5439.60	4.33	-7643	5630	5570	5490	5430	5350	5600	5460	310	1650	5000	3850	10	1	6209515	334	27.31	0.59	12	0.43	197.00	9078.00	11740	20240614	-54.17	4560	20231020	17.98	11740	-54.17	20240614	4840	11.16	20240417	11740	-54.17	20240614	4560	17.98	20231020	0.76	N	003680	5000	310 억	269180	N	N	2	N	N
8	20240930	100150	57	100.00	KOSPI	음식료품	N	N	N	N	N	5440	-70	5	-1.27	86728880	15804	20.61	5550	5560	5440	7160	3860	5510	5485.68	4.33	-7877	5630	5570	5490	5430	5350	5600	5460	310	1650	5000	3850	10	1	6209515	338	27.61	0.60	12	0.25	197.00	9078.00	11740	20240614	-53.66	4560	20231020	19.30	11740	-53.66	20240614	4840	12.40	20240417	11740	-53.66	20240614	4560	19.30	20231020	0.76	N	003680	5000	310 억	269180	N	N	2	N	N
9	20240930	090146	57	100.00	KOSPI	음식료품	N	N	N	N	N	5560	50	2	0.91	17004790	3075	4.01	5550	5560	5540	7160	3860	5510	5545.99	4.33	-1136	5630	5570	5490	5430	5350	5600	5460	310	1650	5000	3850	10	1	6209515	345	28.22	0.61	12	0.05	197.00	9078.00	11740	20240614	-52.64	4560	20231020	21.93	11740	-52.64	20240614	4840	14.88	20240417	11740	-52.64	20240614	4560	21.93	20231020	0.76	N	003680	5000	310 억	269180	N	N	2	N	N
10	20240927	160151	57	100.00	KOSPI	음식료품	N	N	N	N	N	5510	140	2	2.61	417225720	76170	167.35	5490	5550	5410	6980	3760	5370	5477.54	4.12	6902	5630	5500	5370	5240	5110	5565	5305	310	1610	5000	3750	10	1	6209515	342	27.97	0.61	12	1.23	197.00	9078.00	11740	20240614	-53.07	4560	20231020	20.83	11740	-53.07	20240614	4840	13.84	20240417	11740	-53.07	20240614	4560	20.83	20231020	0.86	N	003680	5000	310 억	256006	N	N	2	N	N
11	20240927	150151	57	100.00	KOSPI	음식료품	N	N	N	N	N	5500	130	2	2.42	391523840	71486	157.06	5490	5550	5410	6980	3760	5370	5476.93	4.12	6721	5630	5500	5370	5240	5110	5565	5305	310	1610	5000	3750	10	1	6209515	342	27.92	0.61	12	1.15	197.00	9078.00	11740	20240614	-53.15	4560	20231020	20.61	11740	-53.15	20240614	4840	13.64	20240417	11740	-53.15	20240614	4560	20.61	20231020	0.86	N	003680	5000	310 억	256006	N	N	3	N	N
12	20240927	140153	57	100.00	KOSPI	음식료품	N	N	N	N	N	5470	100	2	1.86	338556520	61818	135.82	5490	5550	5410	6980	3760	5370	5476.67	4.12	6991	5630	5500	5370	5240	5110	5565	5305	310	1610	5000	3750	10	1	6209515	340	27.77	0.60	12	1.00	197.00	9078.00	11740	20240614	-53.41	4560	20231020	19.96	11740	-53.41	20240614	4840	13.02	20240417	11740	-53.41	20240614	4560	19.96	20231020	0.86	N	003680	5000	310 억	256006	N	N	3	N	N
13	20240927	130151	57	100.00	KOSPI	음식료품	N	N	N	N	N	5490	120	2	2.23	298306950	54456	119.64	5490	5550	5410	6980	3760	5370	5477.94	4.12	7147	5630	5500	5370	5240	5110	5565	5305	310	1610	5000	3750	10	1	6209515	341	27.87	0.60	12	0.88	197.00	9078.00	11740	20240614	-53.24	4560	20231020	20.39	11740	-53.24	20240614	4840	13.43	20240417	11740	-53.24	20240614	4560	20.39	20231020	0.86	N	003680	5000	310 억	256006	N	N	3	N	N
14	20240927	120150	57	100.00	KOSPI	음식료품	N	N	N	N	N	5460	90	2	1.68	267204160	48749	107.10	5490	5550	5410	6980	3760	5370	5481.22	4.12	6584	5630	5500	5370	5240	5110	5565	5305	310	1610	5000	3750	10	1	6209515	339	27.72	0.60	12	0.79	197.00	9078.00	11740	20240614	-53.49	4560	20231020	19.74	11740	-53.49	20240614	4840	12.81	20240417	11740	-53.49	20240614	4560	19.74	20231020	0.86	N	003680	5000	310 억	256006	N	N	3	N	N
15	20240927	110152	57	100.00	KOSPI	음식료품	N	N	N	N	N	5470	100	2	1.86	133419190	24437	53.69	5490	5490	5410	6980	3760	5370	5459.72	4.12	3238	5630	5500	5370	5240	5110	5565	5305	310	1610	5000	3750	10	1	6209515	340	27.77	0.60	12	0.39	197.00	9078.00	11740	20240614	-53.41	4560	20231020	19.96	11740	-53.41	20240614	4840	13.02	20240417	11740	-53.41	20240614	4560	19.96	20231020	0.86	N	003680	5000	310 억	256006	N	N	3	N	N
16	20240927	100151	57	100.00	KOSPI	음식료품	N	N	N	N	N	5470	100	2	1.86	81095520	14859	32.65	5490	5490	5410	6980	3760	5370	5457.67	4.12	2028	5630	5500	5370	5240	5110	5565	5305	310	1610	5000	3750	10	1	6209515	340	27.77	0.60	12	0.24	197.00	9078.00	11740	20240614	-53.41	4560	20231020	19.96	11740	-53.41	20240614	4840	13.02	20240417	11740	-53.41	20240614	4560	19.96	20231020	0.86	N	003680	5000	310 억	256006	N	N	3	N	N
17	20240927	090152	57	100.00	KOSPI	음식료품	N	N	N	N	N	5470	100	2	1.86	8803560	1605	3.53	5490	5490	5430	6980	3760	5370	5485.08	4.12	-106	5630	5500	5370	5240	5110	5565	5305	310	1610	5000	3750	10	1	6209515	340	27.77	0.60	12	0.03	197.00	9078.00	11740	20240614	-53.41	4560	20231020	19.96	11740	-53.41	20240614	4840	13.02	20240417	11740	-53.41	20240614	4560	19.96	20231020	0.86	N	003680	5000	310 억	256006	N	N	3	N	N
18	20240926	160148	57	100.00	KOSPI	음식료품	N	N	N	N	N	5370	50	2	0.94	242900820	45227	110.72	5310	5500	5240	6910	3730	5320	5370.71	4.06	-812	5480	5400	5320	5240	5160	5440	5280	310	1590	5000	3720	10	1	6209515	333	27.26	0.59	12	0.73	197.00	9078.00	11740	20240614	-54.26	4560	20231020	17.76	11740	-54.26	20240614	4840	10.95	20240417	11740	-54.26	20240614	4560	17.76	20231020	0.82	N	003680	5000	310 억	251906	N	N	3	N	N
19	20240926	150151	57	100.00	KOSPI	음식료품	N	N	N	N	N	5490	170	2	3.20	213084940	39694	97.18	5310	5500	5240	6910	3730	5320	5368.19	4.06	-284	5480	5400	5320	5240	5160	5440	5280	310	1590	5000	3720	10	1	6209515	341	27.87	0.60	12	0.64	197.00	9078.00	11740	20240614	-53.24	4560	20231020	20.39	11740	-53.24	20240614	4840	13.43	20240417	11740	-53.24	20240614	4560	20.39	20231020	0.82	N	003680	5000	310 억	251906	N	N	2	N	N
20	20240926	140151	57	100.00	KOSPI	음식료품	N	N	N	N	N	5380	60	2	1.13	111530780	20954	51.30	5310	5380	5240	6910	3730	5320	5322.65	4.06	-2283	5480	5400	5320	5240	5160	5440	5280	310	1590	5000	3720	10	1	6209515	334	27.31	0.59	12	0.34	197.00	9078.00	11740	20240614	-54.17	4560	20231020	17.98	11740	-54.17	20240614	4840	11.16	20240417	11740	-54.17	20240614	4560	17.98	20231020	0.82	N	003680	5000	310 억	251906	N	N	2	N	N
21	20240926	130150	57	100.00	KOSPI	음식료품	N	N	N	N	N	5300	-20	5	-0.38	71974180	13560	33.20	5310	5360	5240	6910	3730	5320	5307.83	4.06	-3240	5480	5400	5320	5240	5160	5440	5280	310	1590	5000	3720	10	1	6209515	329	26.90	0.58	12	0.22	197.00	9078.00	11740	20240614	-54.86	4560	20231020	16.23	11740	-54.86	20240614	4840	9.50	20240417	11740	-54.86	20240614	4560	16.23	20231020	0.82	N	003680	5000	310 억	251906	N	N	2	N	N
22	20240926	120152	57	100.00	KOSPI	음식료품	N	N	N	N	N	5340	20	2	0.38	64794130	12208	29.89	5310	5360	5240	6910	3730	5320	5307.51	4.06	-3002	5480	5400	5320	5240	5160	5440	5280	310	1590	5000	3720	10	1	6209515	332	27.11	0.59	12	0.20	197.00	9078.00	11740	20240614	-54.51	4560	20231020	17.11	11740	-54.51	20240614	4840	10.33	20240417	11740	-54.51	20240614	4560	17.11	20231020	0.82	N	003680	5000	310 억	251906	N	N	2	N	N
23	20240926	110150	57	100.00	KOSPI	음식료품	N	N	N	N	N	5320	0	3	0.00	48838850	9199	22.52	5310	5360	5240	6910	3730	5320	5309.15	4.06	-2777	5480	5400	5320	5240	5160	5440	5280	310	1590	5000	3720	10	1	6209515	330	27.01	0.59	12	0.15	197.00	9078.00	11740	20240614	-54.68	4560	20231020	16.67	11740	-54.68	20240614	4840	9.92	20240417	11740	-54.68	20240614	4560	16.67	20231020	0.82	N	003680	5000	310 억	251906	N	N	2	N	N
24	20240926	100150	57	100.00	KOSPI	음식료품	N	N	N	N	N	5300	-20	5	-0.38	31179290	5873	14.38	5310	5360	5240	6910	3730	5320	5308.92	4.06	-947	5480	5400	5320	5240	5160	5440	5280	310	1590	5000	3720	10	1	6209515	329	26.90	0.58	12	0.09	197.00	9078.00	11740	20240614	-54.86	4560	20231020	16.23	11740	-54.86	20240614	4840	9.50	20240417	11740	-54.86	20240614	4560	16.23	20231020	0.82	N	003680	5000	310 억	251906	N	N	2	N	N
25	20240926	090150	57	100.00	KOSPI	음식료품	N	N	N	N	N	5300	-20	5	-0.38	6071180	1147	2.81	5310	5310	5240	6910	3730	5320	5293.10	4.06	-136	5480	5400	5320	5240	5160	5440	5280	310	1590	5000	3720	10	1	6209515	329	26.90	0.58	12	0.02	197.00	9078.00	11740	20240614	-54.86	4560	20231020	16.23	11740	-54.86	20240614	4840	9.50	20240417	11740	-54.86	20240614	4560	16.23	20231020	0.82	N	003680	5000	310 억	251906	N	N	2	N	N
26	20240925	160150	57	100.00	KOSPI	음식료품	N	N	N	N	N	5320	90	2	1.72	216937540	40747	146.53	5240	5400	5240	6790	3670	5230	5324.06	4.00	6035	5330	5280	5200	5150	5070	5305	5175	310	1560	5000	3660	10	1	6209515	330	27.01	0.59	12	0.66	197.00	9078.00	11740	20240614	-54.68	4560	20231020	16.67	11740	-54.68	20240614	4840	9.92	20240417	11740	-54.68	20240614	4560	16.67	20231020	0.87	N	003680	5000	310 억	248681	N	N	2	N	N
27	20240925	150151	57	100.00	KOSPI	음식료품	N	N	N	N	N	5300	70	2	1.34	206234250	38724	139.25	5240	5400	5240	6790	3670	5230	5325.80	4.00	5913	5330	5280	5200	5150	5070	5305	5175	310	1560	5000	3660	10	1	6209515	329	26.90	0.58	12	0.62	197.00	9078.00	11740	20240614	-54.86	4560	20231020	16.23	11740	-54.86	20240614	4840	9.50	20240417	11740	-54.86	20240614	4560	16.23	20231020	0.87	N	003680	5000	310 억	248681	N	N	0	N	N
28	20240925	140150	57	100.00	KOSPI	음식료품	N	N	N	N	N	5350	120	2	2.29	190980130	35855	128.94	5240	5400	5240	6790	3670	5230	5326.51	4.00	5710	5330	5280	5200	5150	5070	5305	5175	310	1560	5000	3660	10	1	6209515	332	27.16	0.59	12	0.58	197.00	9078.00	11740	20240614	-54.43	4560	20231020	17.32	11740	-54.43	20240614	4840	10.54	20240417	11740	-54.43	20240614	4560	17.32	20231020	0.87	N	003680	5000	310 억	248681	N	N	0	N	N
29	20240925	130151	57	100.00	KOSPI	음식료품	N	N	N	N	N	5340	110	2	2.10	189996370	35671	128.28	5240	5400	5240	6790	3670	5230	5326.41	4.00	5627	5330	5280	5200	5150	5070	5305	5175	310	1560	5000	3660	10	1	6209515	332	27.11	0.59	12	0.57	197.00	9078.00	11740	20240614	-54.51	4560	20231020	17.11	11740	-54.51	20240614	4840	10.33	20240417	11740	-54.51	20240614	4560	17.11	20231020	0.87	N	003680	5000	310 억	248681	N	N	0	N	N
30	20240925	120150	57	100.00	KOSPI	음식료품	N	N	N	N	N	5290	60	2	1.15	83282430	15690	56.42	5240	5380	5240	6790	3670	5230	5308.09	4.00	5629	5330	5280	5200	5150	5070	5305	5175	310	1560	5000	3660	10	1	6209515	328	26.85	0.58	12	0.25	197.00	9078.00	11740	20240614	-54.94	4560	20231020	16.01	11740	-54.94	20240614	4840	9.30	20240417	11740	-54.94	20240614	4560	16.01	20231020	0.87	N	003680	5000	310 억	248681	N	N	0	N	N
31	20240925	110150	57	100.00	KOSPI	음식료품	N	N	N	N	N	5280	50	2	0.96	71973470	13545	48.71	5240	5380	5240	6790	3670	5230	5313.78	4.00	4757	5330	5280	5200	5150	5070	5305	5175	310	1560	5000	3660	10	1	6209515	328	26.80	0.58	12	0.22	197.00	9078.00	11740	20240614	-55.03	4560	20231020	15.79	11740	-55.03	20240614	4840	9.09	20240417	11740	-55.03	20240614	4560	15.79	20231020	0.87	N	003680	5000	310 억	248681	N	N	0	N	N
32	20240925	100151	57	100.00	KOSPI	음식료품	N	N	N	N	N	5320	90	2	1.72	55464440	10428	37.50	5240	5380	5240	6790	3670	5230	5318.97	4.00	4394	5330	5280	5200	5150	5070	5305	5175	310	1560	5000	3660	10	1	6209515	330	27.01	0.59	12	0.17	197.00	9078.00	11740	20240614	-54.68	4560	20231020	16.67	11740	-54.68	20240614	4840	9.92	20240417	11740	-54.68	20240614	4560	16.67	20231020	0.87	N	003680	5000	310 억	248681	N	N	0	N	N
33	20240925	090151	57	100.00	KOSPI	음식료품	N	N	N	N	N	5280	50	2	0.96	1962140	374	1.34	5240	5280	5240	6790	3670	5230	5247.29	4.00	45	5330	5280	5200	5150	5070	5305	5175	310	1560	5000	3660	10	1	6209515	328	26.80	0.58	12	0.01	197.00	9078.00	11740	20240614	-55.03	4560	20231020	15.79	11740	-55.03	20240614	4840	9.09	20240417	11740	-55.03	20240614	4560	15.79	20231020	0.87	N	003680	5000	310 억	248681	N	N	0	N	N
34	20240924	160150	57	100.00	KOSPI	음식료품	N	N	N	N	N	5230	50	2	0.97	140194450	26941	66.86	5190	5250	5120	6730	3630	5180	5203.76	3.93	3708	5393	5286	5233	5126	5073	5260	5100	310	1550	5000	3620	10	1	6209515	325	26.55	0.58	12	0.43	197.00	9078.00	11740	20240614	-55.45	4560	20231020	14.69	11740	-55.45	20240614	4840	8.06	20240417	11740	-55.45	20240614	4560	14.69	20231020	0.80	N	003680	5000	310 억	243766	N	N	0	N	N
35	20240924	150149	57	100.00	KOSPI	음식료품	N	N	N	N	N	5240	60	2	1.16	116552660	22422	55.64	5190	5250	5120	6730	3630	5180	5198.14	3.93	4120	5393	5286	5233	5126	5073	5260	5100	310	1550	5000	3620	10	1	6209515	325	26.60	0.58	12	0.36	197.00	9078.00	11740	20240614	-55.37	4560	20231020	14.91	11740	-55.37	20240614	4840	8.26	20240417	11740	-55.37	20240614	4560	14.91	20231020	0.80	N	003680	5000	310 억	243766	N	N	0	N	N
36	20240924	140149	57	100.00	KOSPI	음식료품	N	N	N	N	N	5190	10	2	0.19	87371750	16846	41.81	5190	5230	5120	6730	3630	5180	5186.50	3.93	1601	5393	5286	5233	5126	5073	5260	5100	310	1550	5000	3620	10	1	6209515	322	26.35	0.57	12	0.27	197.00	9078.00	11740	20240614	-55.79	4560	20231020	13.82	11740	-55.79	20240614	4840	7.23	20240417	11740	-55.79	20240614	4560	13.82	20231020	0.80	N	003680	5000	310 억	243766	N	N	0	N	N
37	20240924	130150	57	100.00	KOSPI	음식료품	N	N	N	N	N	5210	30	2	0.58	77859690	15019	37.27	5190	5230	5120	6730	3630	5180	5184.08	3.93	1087	5393	5286	5233	5126	5073	5260	5100	310	1550	5000	3620	10	1	6209515	324	26.45	0.57	12	0.24	197.00	9078.00	11740	20240614	-55.62	4560	20231020	14.25	11740	-55.62	20240614	4840	7.64	20240417	11740	-55.62	20240614	4560	14.25	20231020	0.80	N	003680	5000	310 억	243766	N	N	0	N	N
38	20240924	120149	57	100.00	KOSPI	음식료품	N	N	N	N	N	5210	30	2	0.58	62663150	12099	30.03	5190	5230	5120	6730	3630	5180	5179.20	3.93	1668	5393	5286	5233	5126	5073	5260	5100	310	1550	5000	3620	10	1	6209515	324	26.45	0.57	12	0.19	197.00	9078.00	11740	20240614	-55.62	4560	20231020	14.25	11740	-55.62	20240614	4840	7.64	20240417	11740	-55.62	20240614	4560	14.25	20231020	0.80	N	003680	5000	310 억	243766	N	N	0	N	N
39	20240924	110149	57	100.00	KOSPI	음식료품	N	N	N	N	N	5200	20	2	0.39	58912310	11379	28.24	5190	5230	5120	6730	3630	5180	5177.28	3.93	2234	5393	5286	5233	5126	5073	5260	5100	310	1550	5000	3620	10	1	6209515	323	26.40	0.57	12	0.18	197.00	9078.00	11740	20240614	-55.71	4560	20231020	14.04	11740	-55.71	20240614	4840	7.44	20240417	11740	-55.71	20240614	4560	14.04	20231020	0.80	N	003680	5000	310 억	243766	N	N	0	N	N
40	20240924	100150	57	100.00	KOSPI	음식료품	N	N	N	N	N	5200	20	2	0.39	39826910	7716	19.15	5190	5230	5120	6730	3630	5180	5161.60	3.93	2997	5393	5286	5233	5126	5073	5260	5100	310	1550	5000	3620	10	1	6209515	323	26.40	0.57	12	0.12	197.00	9078.00	11740	20240614	-55.71	4560	20231020	14.04	11740	-55.71	20240614	4840	7.44	20240417	11740	-55.71	20240614	4560	14.04	20231020	0.80	N	003680	5000	310 억	243766	N	N	0	N	N
41	20240924	090149	57	100.00	KOSPI	음식료품	N	N	N	N	N	5190	10	2	0.19	2063020	398	0.99	5190	5190	5160	6730	3630	5180	5183.47	3.93	-270	5393	5286	5233	5126	5073	5260	5100	310	1550	5000	3620	10	1	6209515	322	26.35	0.57	12	0.01	197.00	9078.00	11740	20240614	-55.79	4560	20231020	13.82	11740	-55.79	20240614	4840	7.23	20240417	11740	-55.79	20240614	4560	13.82	20231020	0.80	N	003680	5000	310 억	243766	N	N	0	N	N
42	20240923	160150	57	100.00	KOSPI	음식료품	N	N	N	N	N	5180	-110	5	-2.08	210393440	40295	110.12	5290	5340	5180	6870	3710	5290	5220.55	3.98	-4494	5390	5340	5280	5230	5170	5365	5255	310	1580	5000	3700	10	1	6209515	322	26.29	0.57	12	0.65	197.00	9078.00	11740	20240614	-55.88	4560	20231020	13.60	11740	-55.88	20240614	4840	7.02	20240417	11740	-55.88	20240614	4560	13.60	20231020	0.82	N	003680	5000	310 억	247308	N	N	0	N	N
43	20240923	150150	57	100.00	KOSPI	음식료품	N	N	N	N	N	5200	-90	5	-1.70	186815560	35745	97.69	5290	5340	5180	6870	3710	5290	5225.53	3.98	-4071	5390	5340	5280	5230	5170	5365	5255	310	1580	5000	3700	10	1	6209515	323	26.40	0.57	12	0.58	197.00	9078.00	11740	20240614	-55.71	4560	20231020	14.04	11740	-55.71	20240614	4840	7.44	20240417	11740	-55.71	20240614	4560	14.04	20231020	0.82	N	003680	5000	310 억	247308	N	N	0	N	N
44	20240923	140150	57	100.00	KOSPI	음식료품	N	N	N	N	N	5220	-70	5	-1.32	171558020	32810	89.67	5290	5340	5180	6870	3710	5290	5227.98	3.98	-3640	5390	5340	5280	5230	5170	5365	5255	310	1580	5000	3700	10	1	6209515	324	26.50	0.58	12	0.53	197.00	9078.00	11740	20240614	-55.54	4560	20231020	14.47	11740	-55.54	20240614	4840	7.85	20240417	11740	-55.54	20240614	4560	14.47	20231020	0.82	N	003680	5000	310 억	247308	N	N	0	N	N
45	20240923	130149	57	100.00	KOSPI	음식료품	N	N	N	N	N	5250	-40	5	-0.76	157047620	30035	82.08	5290	5340	5180	6870	3710	5290	5227.89	3.98	-2999	5390	5340	5280	5230	5170	5365	5255	310	1580	5000	3700	10	1	6209515	326	26.65	0.58	12	0.48	197.00	9078.00	11740	20240614	-55.28	4560	20231020	15.13	11740	-55.28	20240614	4840	8.47	20240417	11740	-55.28	20240614	4560	15.13	20231020	0.82	N	003680	5000	310 억	247308	N	N	0	N	N
46	20240923	120149	57	100.00	KOSPI	음식료품	N	N	N	N	N	5250	-40	5	-0.76	143501750	27452	75.02	5290	5340	5180	6870	3710	5290	5226.33	3.98	-2637	5390	5340	5280	5230	5170	5365	5255	310	1580	5000	3700	10	1	6209515	326	26.65	0.58	12	0.44	197.00	9078.00	11740	20240614	-55.28	4560	20231020	15.13	11740	-55.28	20240614	4840	8.47	20240417	11740	-55.28	20240614	4560	15.13	20231020	0.82	N	003680	5000	310 억	247308	N	N	0	N	N
47	20240923	110149	57	100.00	KOSPI	음식료품	N	N	N	N	N	5240	-50	5	-0.95	135092730	25846	70.63	5290	5340	5180	6870	3710	5290	5225.72	3.98	-1675	5390	5340	5280	5230	5170	5365	5255	310	1580	5000	3700	10	1	6209515	325	26.60	0.58	12	0.42	197.00	9078.00	11740	20240614	-55.37	4560	20231020	14.91	11740	-55.37	20240614	4840	8.26	20240417	11740	-55.37	20240614	4560	14.91	20231020	0.82	N	003680	5000	310 억	247308	N	N	0	N	N
48	20240923	100149	57	100.00	KOSPI	음식료품	N	N	N	N	N	5210	-80	5	-1.51	61394620	11717	32.02	5290	5340	5180	6870	3710	5290	5237.79	3.98	-3162	5390	5340	5280	5230	5170	5365	5255	310	1580	5000	3700	10	1	6209515	324	26.45	0.57	12	0.19	197.00	9078.00	11740	20240614	-55.62	4560	20231020	14.25	11740	-55.62	20240614	4840	7.64	20240417	11740	-55.62	20240614	4560	14.25	20231020	0.82	N	003680	5000	310 억	247308	N	N	0	N	N
49	20240923	090149	57	100.00	KOSPI	음식료품	N	N	N	N	N	5340	50	2	0.95	4323500	817	2.23	5290	5340	5290	6870	3710	5290	5294.27	3.98	-48	5390	5340	5280	5230	5170	5365	5255	310	1580	5000	3700	10	1	6209515	332	27.11	0.59	12	0.01	197.00	9078.00	11740	20240614	-54.51	4560	20231020	17.11	11740	-54.51	20240614	4840	10.33	20240417	11740	-54.51	20240614	4560	17.11	20231020	0.82	N	003680	5000	310 억	247308	N	N	0	N	N
50	20240913	160145	57	100.00	KOSPI	음식료품	N	N	N	N	N	5210	10	2	0.19	90953920	17453	88.26	5240	5290	5150	6760	3640	5200	5211.37	4.16	-1269	5400	5300	5190	5090	4980	5350	5140	310	1560	5000	3640	10	1	6209515	324	26.45	0.57	12	0.28	197.00	9078.00	11740	20240614	-55.62	4560	20231020	14.25	11740	-55.62	20240614	4840	7.64	20240417	11740	-55.62	20240614	4560	14.25	20231020	0.85	N	003680	5000	310 억	258319	N	N	0	N	N
51	20240913	150146	57	100.00	KOSPI	음식료품	N	N	N	N	N	5230	30	2	0.58	84116110	16136	81.60	5240	5290	5150	6760	3640	5200	5212.96	4.16	-950	5400	5300	5190	5090	4980	5350	5140	310	1560	5000	3640	10	1	6209515	325	26.55	0.58	12	0.26	197.00	9078.00	11740	20240614	-55.45	4560	20231020	14.69	11740	-55.45	20240614	4840	8.06	20240417	11740	-55.45	20240614	4560	14.69	20231020	0.85	N	003680	5000	310 억	258319	N	N	0	N	N
52	20240913	140146	57	100.00	KOSPI	음식료품	N	N	N	N	N	5200	0	3	0.00	77987880	14954	75.62	5240	5290	5150	6760	3640	5200	5215.20	4.16	-816	5400	5300	5190	5090	4980	5350	5140	310	1560	5000	3640	10	1	6209515	323	26.40	0.57	12	0.24	197.00	9078.00	11740	20240614	-55.71	4560	20231020	14.04	11740	-55.71	20240614	4840	7.44	20240417	11740	-55.71	20240614	4560	14.04	20231020	0.85	N	003680	5000	310 억	258319	N	N	0	N	N
53	20240913	130145	57	100.00	KOSPI	음식료품	N	N	N	N	N	5200	0	3	0.00	67394400	12903	65.25	5240	5290	5160	6760	3640	5200	5223.19	4.16	-12	5400	5300	5190	5090	4980	5350	5140	310	1560	5000	3640	10	1	6209515	323	26.40	0.57	12	0.21	197.00	9078.00	11740	20240614	-55.71	4560	20231020	14.04	11740	-55.71	20240614	4840	7.44	20240417	11740	-55.71	20240614	4560	14.04	20231020	0.85	N	003680	5000	310 억	258319	N	N	0	N	N
54	20240913	120146	57	100.00	KOSPI	음식료품	N	N	N	N	N	5190	-10	5	-0.19	63079300	12070	61.04	5240	5290	5160	6760	3640	5200	5226.16	4.16	206	5400	5300	5190	5090	4980	5350	5140	310	1560	5000	3640	10	1	6209515	322	26.35	0.57	12	0.19	197.00	9078.00	11740	20240614	-55.79	4560	20231020	13.82	11740	-55.79	20240614	4840	7.23	20240417	11740	-55.79	20240614	4560	13.82	20231020	0.85	N	003680	5000	310 억	258319	N	N	0	N	N
55	20240913	110145	57	100.00	KOSPI	음식료품	N	N	N	N	N	5180	-20	5	-0.38	53156240	10153	51.34	5240	5290	5170	6760	3640	5200	5235.58	4.16	870	5400	5300	5190	5090	4980	5350	5140	310	1560	5000	3640	10	1	6209515	322	26.29	0.57	12	0.16	197.00	9078.00	11740	20240614	-55.88	4560	20231020	13.60	11740	-55.88	20240614	4840	7.02	20240417	11740	-55.88	20240614	4560	13.60	20231020	0.85	N	003680	5000	310 억	258319	N	N	0	N	N
56	20240913	100145	57	100.00	KOSPI	음식료품	N	N	N	N	N	5250	50	2	0.96	44282960	8442	42.69	5240	5290	5200	6760	3640	5200	5245.64	4.16	1725	5400	5300	5190	5090	4980	5350	5140	310	1560	5000	3640	10	1	6209515	326	26.65	0.58	12	0.14	197.00	9078.00	11740	20240614	-55.28	4560	20231020	15.13	11740	-55.28	20240614	4840	8.47	20240417	11740	-55.28	20240614	4560	15.13	20231020	0.85	N	003680	5000	310 억	258319	N	N	0	N	N
57	20240913	090145	57	100.00	KOSPI	음식료품	N	N	N	N	N	5240	40	2	0.77	1796070	343	1.73	5240	5250	5210	6760	3640	5200	5238.13	4.16	-158	5400	5300	5190	5090	4980	5350	5140	310	1560	5000	3640	10	1	6209515	325	26.60	0.58	12	0.01	197.00	9078.00	11740	20240614	-55.37	4560	20231020	14.91	11740	-55.37	20240614	4840	8.26	20240417	11740	-55.37	20240614	4560	14.91	20231020	0.85	N	003680	5000	310 억	258319	N	N	0	N	N
58	20240912	160146	57	100.00	KOSPI	음식료품	N	N	N	N	N	5200	120	2	2.36	100644370	19466	113.00	5080	5290	5080	6600	3560	5080	5170.14	4.11	2618	5200	5140	5090	5030	4980	5115	5005	310	1520	5000	3550	10	1	6209515	323	26.40	0.57	12	0.31	197.00	9078.00	11740	20240614	-55.71	4560	20231020	14.04	11740	-55.71	20240614	4840	7.44	20240417	11740	-55.71	20240614	4560	14.04	20231020	0.84	N	003680	5000	310 억	254934	N	N	0	N	N
59	20240912	150144	57	100.00	KOSPI	음식료품	N	N	N	N	N	5190	110	2	2.17	95826850	18539	107.62	5080	5290	5080	6600	3560	5080	5168.93	4.11	2437	5200	5140	5090	5030	4980	5115	5005	310	1520	5000	3550	10	1	6209515	322	26.35	0.57	12	0.30	197.00	9078.00	11740	20240614	-55.79	4560	20231020	13.82	11740	-55.79	20240614	4840	7.23	20240417	11740	-55.79	20240614	4560	13.82	20231020	0.84	N	003680	5000	310 억	254934	N	N	0	N	N
60	20240912	140145	57	100.00	KOSPI	음식료품	N	N	N	N	N	5190	110	2	2.17	93058680	18005	104.52	5080	5290	5080	6600	3560	5080	5168.49	4.11	1965	5200	5140	5090	5030	4980	5115	5005	310	1520	5000	3550	10	1	6209515	322	26.35	0.57	12	0.29	197.00	9078.00	11740	20240614	-55.79	4560	20231020	13.82	11740	-55.79	20240614	4840	7.23	20240417	11740	-55.79	20240614	4560	13.82	20231020	0.84	N	003680	5000	310 억	254934	N	N	0	N	N
61	20240912	130145	57	100.00	KOSPI	음식료품	N	N	N	N	N	5220	140	2	2.76	76019280	14734	85.53	5080	5290	5080	6600	3560	5080	5159.45	4.11	1726	5200	5140	5090	5030	4980	5115	5005	310	1520	5000	3550	10	1	6209515	324	26.50	0.58	12	0.24	197.00	9078.00	11740	20240614	-55.54	4560	20231020	14.47	11740	-55.54	20240614	4840	7.85	20240417	11740	-55.54	20240614	4560	14.47	20231020	0.84	N	003680	5000	310 억	254934	N	N	0	N	N
62	20240912	120145	57	100.00	KOSPI	음식료품	N	N	N	N	N	5150	70	2	1.38	54005080	10485	60.86	5080	5290	5080	6600	3560	5080	5150.70	4.11	2268	5200	5140	5090	5030	4980	5115	5005	310	1520	5000	3550	10	1	6209515	320	26.14	0.57	12	0.17	197.00	9078.00	11740	20240614	-56.13	4560	20231020	12.94	11740	-56.13	20240614	4840	6.40	20240417	11740	-56.13	20240614	4560	12.94	20231020	0.84	N	003680	5000	310 억	254934	N	N	0	N	N
63	20240912	110145	57	100.00	KOSPI	음식료품	N	N	N	N	N	5180	100	2	1.97	49791790	9667	56.12	5080	5290	5080	6600	3560	5080	5150.70	4.11	1673	5200	5140	5090	5030	4980	5115	5005	310	1520	5000	3550	10	1	6209515	322	26.29	0.57	12	0.16	197.00	9078.00	11740	20240614	-55.88	4560	20231020	13.60	11740	-55.88	20240614	4840	7.02	20240417	11740	-55.88	20240614	4560	13.60	20231020	0.84	N	003680	5000	310 억	254934	N	N	0	N	N
64	20240912	100145	57	100.00	KOSPI	음식료품	N	N	N	N	N	5190	110	2	2.17	41134770	7991	46.39	5080	5290	5080	6600	3560	5080	5147.64	4.11	2040	5200	5140	5090	5030	4980	5115	5005	310	1520	5000	3550	10	1	6209515	322	26.35	0.57	12	0.13	197.00	9078.00	11740	20240614	-55.79	4560	20231020	13.82	11740	-55.79	20240614	4840	7.23	20240417	11740	-55.79	20240614	4560	13.82	20231020	0.84	N	003680	5000	310 억	254934	N	N	0	N	N
65	20240912	090145	57	100.00	KOSPI	음식료품	N	N	N	N	N	5140	60	2	1.18	8579520	1688	9.80	5080	5140	5080	6600	3560	5080	5082.65	4.11	-53	5200	5140	5090	5030	4980	5115	5005	310	1520	5000	3550	10	1	6209515	319	26.09	0.57	12	0.03	197.00	9078.00	11740	20240614	-56.22	4560	20231020	12.72	11740	-56.22	20240614	4840	6.20	20240417	11740	-56.22	20240614	4560	12.72	20231020	0.84	N	003680	5000	310 억	254934	N	N	0	N	N
66	20240911	160144	57	100.00	KOSPI	음식료품	N	N	N	N	N	5080	-10	5	-0.20	87602030	17227	54.16	5090	5150	5040	6610	3570	5090	5085.16	4.18	-4384	5510	5300	5180	4970	4850	5240	4910	310	1520	5000	3560	10	1	6209515	315	25.79	0.56	12	0.28	197.00	9078.00	11740	20240614	-56.73	4560	20231020	11.40	11740	-56.73	20240614	4840	4.96	20240417	11740	-56.73	20240614	4560	11.40	20231020	0.85	N	003680	5000	310 억	259265	N	N	0	N	N
67	20240911	150143	57	100.00	KOSPI	음식료품	N	N	N	N	N	5070	-20	5	-0.39	67743120	13313	41.86	5090	5150	5040	6610	3570	5090	5088.49	4.18	-3838	5510	5300	5180	4970	4850	5240	4910	310	1520	5000	3560	10	1	6209515	315	25.74	0.56	12	0.21	197.00	9078.00	11740	20240614	-56.81	4560	20231020	11.18	11740	-56.81	20240614	4840	4.75	20240417	11740	-56.81	20240614	4560	11.18	20231020	0.85	N	003680	5000	310 억	259265	N	N	0	N	N
68	20240911	140145	57	100.00	KOSPI	음식료품	N	N	N	N	N	5100	10	2	0.20	47702980	9359	29.43	5090	5150	5060	6610	3570	5090	5097.02	4.18	-2452	5510	5300	5180	4970	4850	5240	4910	310	1520	5000	3560	10	1	6209515	317	25.89	0.56	12	0.15	197.00	9078.00	11740	20240614	-56.56	4560	20231020	11.84	11740	-56.56	20240614	4840	5.37	20240417	11740	-56.56	20240614	4560	11.84	20231020	0.85	N	003680	5000	310 억	259265	N	N	0	N	N
69	20240911	130144	57	100.00	KOSPI	음식료품	N	N	N	N	N	5090	0	3	0.00	44915660	8810	27.70	5090	5150	5060	6610	3570	5090	5098.26	4.18	-2038	5510	5300	5180	4970	4850	5240	4910	310	1520	5000	3560	10	1	6209515	316	25.84	0.56	12	0.14	197.00	9078.00	11740	20240614	-56.64	4560	20231020	11.62	11740	-56.64	20240614	4840	5.17	20240417	11740	-56.64	20240614	4560	11.62	20231020	0.85	N	003680	5000	310 억	259265	N	N	0	N	N
70	20240911	120146	57	100.00	KOSPI	음식료품	N	N	N	N	N	5100	10	2	0.20	37646570	7377	23.19	5090	5150	5060	6610	3570	5090	5103.24	4.18	-1816	5510	5300	5180	4970	4850	5240	4910	310	1520	5000	3560	10	1	6209515	317	25.89	0.56	12	0.12	197.00	9078.00	11740	20240614	-56.56	4560	20231020	11.84	11740	-56.56	20240614	4840	5.37	20240417	11740	-56.56	20240614	4560	11.84	20231020	0.85	N	003680	5000	310 억	259265	N	N	0	N	N
71	20240911	110143	57	100.00	KOSPI	음식료품	N	N	N	N	N	5090	0	3	0.00	35752820	7005	22.02	5090	5150	5060	6610	3570	5090	5103.90	4.18	-1559	5510	5300	5180	4970	4850	5240	4910	310	1520	5000	3560	10	1	6209515	316	25.84	0.56	12	0.11	197.00	9078.00	11740	20240614	-56.64	4560	20231020	11.62	11740	-56.64	20240614	4840	5.17	20240417	11740	-56.64	20240614	4560	11.62	20231020	0.85	N	003680	5000	310 억	259265	N	N	0	N	N
72	20240911	100143	57	100.00	KOSPI	음식료품	N	N	N	N	N	5150	60	2	1.18	13404850	2620	8.24	5090	5150	5090	6610	3570	5090	5116.37	4.18	703	5510	5300	5180	4970	4850	5240	4910	310	1520	5000	3560	10	1	6209515	320	26.14	0.57	12	0.04	197.00	9078.00	11740	20240614	-56.13	4560	20231020	12.94	11740	-56.13	20240614	4840	6.40	20240417	11740	-56.13	20240614	4560	12.94	20231020	0.85	N	003680	5000	310 억	259265	N	N	0	N	N
73	20240911	090145	57	100.00	KOSPI	음식료품	N	N	N	N	N	5090	0	3	0.00	3946810	773	2.43	5090	5120	5090	6610	3570	5090	5105.85	4.18	61	5510	5300	5180	4970	4850	5240	4910	310	1520	5000	3560	10	1	6209515	316	25.84	0.56	12	0.01	197.00	9078.00	11740	20240614	-56.64	4560	20231020	11.62	11740	-56.64	20240614	4840	5.17	20240417	11740	-56.64	20240614	4560	11.62	20231020	0.85	N	003680	5000	310 억	259265	N	N	0	N	N
74	20240910	160144	57	100.00	KOSPI	음식료품	N	N	N	N	N	5090	-70	5	-1.36	161723130	31376	114.46	5280	5390	5060	6700	3620	5160	5154.36	4.30	-11904	5323	5241	5088	5006	4853	5282	5047	310	1540	5000	3610	10	1	6209515	316	25.84	0.56	12	0.51	197.00	9078.00	11740	20240614	-56.64	4560	20231020	11.62	11740	-56.64	20240614	4840	5.17	20240417	11740	-56.64	20240614	4560	11.62	20231020	0.87	N	003680	5000	310 억	267035	N	N	0	N	N
75	20240910	150145	57	100.00	KOSPI	음식료품	N	N	N	N	N	5070	-90	5	-1.74	152285030	29516	107.68	5280	5390	5070	6700	3620	5160	5159.40	4.30	-11337	5323	5241	5088	5006	4853	5282	5047	310	1540	5000	3610	10	1	6209515	315	25.74	0.56	12	0.48	197.00	9078.00	11740	20240614	-56.81	4560	20231020	11.18	11740	-56.81	20240614	4840	4.75	20240417	11740	-56.81	20240614	4560	11.18	20231020	0.87	N	003680	5000	310 억	267035	N	N	0	N	N
76	20240910	140144	57	100.00	KOSPI	음식료품	N	N	N	N	N	5080	-80	5	-1.55	130012440	25130	91.68	5280	5390	5080	6700	3620	5160	5173.65	4.30	-9058	5323	5241	5088	5006	4853	5282	5047	310	1540	5000	3610	10	1	6209515	315	25.79	0.56	12	0.40	197.00	9078.00	11740	20240614	-56.73	4560	20231020	11.40	11740	-56.73	20240614	4840	4.96	20240417	11740	-56.73	20240614	4560	11.40	20231020	0.87	N	003680	5000	310 억	267035	N	N	0	N	N
77	20240910	130144	57	100.00	KOSPI	음식료품	N	N	N	N	N	5090	-70	5	-1.36	116489010	22471	81.98	5280	5390	5090	6700	3620	5160	5184.09	4.30	-7738	5323	5241	5088	5006	4853	5282	5047	310	1540	5000	3610	10	1	6209515	316	25.84	0.56	12	0.36	197.00	9078.00	11740	20240614	-56.64	4560	20231020	11.62	11740	-56.64	20240614	4840	5.17	20240417	11740	-56.64	20240614	4560	11.62	20231020	0.87	N	003680	5000	310 억	267035	N	N	0	N	N
78	20240910	120143	57	100.00	KOSPI	음식료품	N	N	N	N	N	5110	-50	5	-0.97	97947870	18838	68.72	5280	5390	5100	6700	3620	5160	5199.71	4.30	-7273	5323	5241	5088	5006	4853	5282	5047	310	1540	5000	3610	10	1	6209515	317	25.94	0.56	12	0.30	197.00	9078.00	11740	20240614	-56.47	4560	20231020	12.06	11740	-56.47	20240614	4840	5.58	20240417	11740	-56.47	20240614	4560	12.06	20231020	0.87	N	003680	5000	310 억	267035	N	N	0	N	N
79	20240910	110144	57	100.00	KOSPI	음식료품	N	N	N	N	N	5140	-20	5	-0.39	80589890	15449	56.36	5280	5390	5140	6700	3620	5160	5216.91	4.30	-5143	5323	5241	5088	5006	4853	5282	5047	310	1540	5000	3610	10	1	6209515	319	26.09	0.57	12	0.25	197.00	9078.00	11740	20240614	-56.22	4560	20231020	12.72	11740	-56.22	20240614	4840	6.20	20240417	11740	-56.22	20240614	4560	12.72	20231020	0.87	N	003680	5000	310 억	267035	N	N	0	N	N
80	20240910	100144	57	100.00	KOSPI	음식료품	N	N	N	N	N	5150	-10	5	-0.19	35012800	6761	24.66	5280	5280	5150	6700	3620	5160	5178.95	4.30	-2863	5323	5241	5088	5006	4853	5282	5047	310	1540	5000	3610	10	1	6209515	320	26.14	0.57	12	0.11	197.00	9078.00	11740	20240614	-56.13	4560	20231020	12.94	11740	-56.13	20240614	4840	6.40	20240417	11740	-56.13	20240614	4560	12.94	20231020	0.87	N	003680	5000	310 억	267035	N	N	0	N	N
81	20240910	090144	57	100.00	KOSPI	음식료품	N	N	N	N	N	5280	120	2	2.33	4284840	814	2.97	5280	5280	5280	6700	3620	5160	5280.00	4.30	-105	5323	5241	5088	5006	4853	5282	5047	310	1540	5000	3610	10	1	6209515	328	26.80	0.58	12	0.01	197.00	9078.00	11740	20240614	-55.03	4560	20231020	15.79	11740	-55.03	20240614	4840	9.09	20240417	11740	-55.03	20240614	4560	15.79	20231020	0.87	N	003680	5000	310 억	267035	N	N	0	N	N
82	20240909	160142	57	100.00	KOSPI	음식료품	N	N	N	N	N	5160	50	2	0.98	138329410	27405	107.50	5060	5170	4935	6640	3580	5110	5047.60	4.25	635	5270	5190	5120	5040	4970	5155	5005	310	1530	5000	3570	10	1	6209515	320	26.19	0.57	12	0.44	197.00	9078.00	11740	20240614	-56.05	4560	20231020	13.16	11740	-56.05	20240614	4840	6.61	20240417	11740	-56.05	20240614	4560	13.16	20231020	0.84	N	003680	5000	310 억	263998	N	N	0	N	N
83	20240909	150142	57	100.00	KOSPI	음식료품	N	N	N	N	N	5150	40	2	0.78	127791970	25359	99.47	5060	5170	4935	6640	3580	5110	5039.31	4.25	569	5270	5190	5120	5040	4970	5155	5005	310	1530	5000	3570	10	1	6209515	320	26.14	0.57	12	0.41	197.00	9078.00	11740	20240614	-56.13	4560	20231020	12.94	11740	-56.13	20240614	4840	6.40	20240417	11740	-56.13	20240614	4560	12.94	20231020	0.84	N	003680	5000	310 억	263998	N	N	0	N	N
84	20240909	140143	57	100.00	KOSPI	음식료품	N	N	N	N	N	5160	50	2	0.98	119733420	23791	93.32	5060	5170	4935	6640	3580	5110	5032.72	4.25	553	5270	5190	5120	5040	4970	5155	5005	310	1530	5000	3570	10	1	6209515	320	26.19	0.57	12	0.38	197.00	9078.00	11740	20240614	-56.05	4560	20231020	13.16	11740	-56.05	20240614	4840	6.61	20240417	11740	-56.05	20240614	4560	13.16	20231020	0.84	N	003680	5000	310 억	263998	N	N	0	N	N
85	20240909	130143	57	100.00	KOSPI	음식료품	N	N	N	N	N	5080	-30	5	-0.59	104101390	20736	81.34	5060	5110	4935	6640	3580	5110	5020.32	4.25	-527	5270	5190	5120	5040	4970	5155	5005	310	1530	5000	3570	10	1	6209515	315	25.79	0.56	12	0.33	197.00	9078.00	11740	20240614	-56.73	4560	20231020	11.40	11740	-56.73	20240614	4840	4.96	20240417	11740	-56.73	20240614	4560	11.40	20231020	0.84	N	003680	5000	310 억	263998	N	N	0	N	N
86	20240909	120142	57	100.00	KOSPI	음식료품	N	N	N	N	N	5070	-40	5	-0.78	97598600	19459	76.33	5060	5110	4935	6640	3580	5110	5015.60	4.25	-341	5270	5190	5120	5040	4970	5155	5005	310	1530	5000	3570	10	1	6209515	315	25.74	0.56	12	0.31	197.00	9078.00	11740	20240614	-56.81	4560	20231020	11.18	11740	-56.81	20240614	4840	4.75	20240417	11740	-56.81	20240614	4560	11.18	20231020	0.84	N	003680	5000	310 억	263998	N	N	0	N	N
87	20240909	110142	57	100.00	KOSPI	음식료품	N	N	N	N	N	5050	-60	5	-1.17	74918870	14983	58.77	5060	5100	4935	6640	3580	5110	5000.26	4.25	184	5270	5190	5120	5040	4970	5155	5005	310	1530	5000	3570	10	1	6209515	314	25.63	0.56	12	0.24	197.00	9078.00	11740	20240614	-56.98	4560	20231020	10.75	11740	-56.98	20240614	4840	4.34	20240417	11740	-56.98	20240614	4560	10.75	20231020	0.84	N	003680	5000	310 억	263998	N	N	0	N	N
88	20240909	100144	57	100.00	KOSPI	음식료품	N	N	N	N	N	4990	-120	5	-2.35	56064470	11214	43.99	5060	5100	4935	6640	3580	5110	4999.51	4.25	531	5270	5190	5120	5040	4970	5155	5005	310	1530	5000	3570	5	1	6209515	310	25.33	0.55	12	0.18	197.00	9078.00	11740	20240614	-57.50	4560	20231020	9.43	11740	-57.50	20240614	4840	3.10	20240417	11740	-57.50	20240614	4560	9.43	20231020	0.84	N	003680	5000	310 억	263998	N	N	0	N	N
89	20240909	090142	57	100.00	KOSPI	음식료품	N	N	N	N	N	5000	-110	5	-2.15	11680825	2330	9.14	5060	5060	4935	6640	3580	5110	5013.23	4.25	-1658	5270	5190	5120	5040	4970	5155	5005	310	1530	5000	3570	10	1	6209515	310	25.38	0.55	12	0.04	197.00	9078.00	11740	20240614	-57.41	4560	20231020	9.65	11740	-57.41	20240614	4840	3.31	20240417	11740	-57.41	20240614	4560	9.65	20231020	0.84	N	003680	5000	310 억	263998	N	N	0	N	N
90	20240906	160140	57	100.00	KOSPI	음식료품	N	N	N	N	N	5110	-70	5	-1.35	129775320	25419	41.07	5180	5200	5050	6730	3630	5180	5105.45	4.27	-1424	5420	5300	5220	5100	5020	5260	5060	310	1550	5000	3620	10	1	6209515	317	25.94	0.56	12	0.41	197.00	9078.00	11740	20240614	-56.47	4560	20231020	12.06	11740	-56.47	20240614	4840	5.58	20240417	11740	-56.47	20240614	4560	12.06	20231020	0.88	N	003680	5000	310 억	265240	N	N	0	N	N
91	20240906	150143	57	100.00	KOSPI	음식료품	N	N	N	N	N	5120	-60	5	-1.16	127345180	24943	40.30	5180	5200	5050	6730	3630	5180	5105.45	4.27	-1308	5420	5300	5220	5100	5020	5260	5060	310	1550	5000	3620	10	1	6209515	318	25.99	0.56	12	0.40	197.00	9078.00	11740	20240614	-56.39	4560	20231020	12.28	11740	-56.39	20240614	4840	5.79	20240417	11740	-56.39	20240614	4560	12.28	20231020	0.88	N	003680	5000	310 억	265240	N	N	0	N	N
92	20240906	140143	57	100.00	KOSPI	음식료품	N	N	N	N	N	5090	-90	5	-1.74	124534450	24391	39.41	5180	5200	5050	6730	3630	5180	5105.75	4.27	-1018	5420	5300	5220	5100	5020	5260	5060	310	1550	5000	3620	10	1	6209515	316	25.84	0.56	12	0.39	197.00	9078.00	11740	20240614	-56.64	4560	20231020	11.62	11740	-56.64	20240614	4840	5.17	20240417	11740	-56.64	20240614	4560	11.62	20231020	0.88	N	003680	5000	310 억	265240	N	N	0	N	N
93	20240906	130141	57	100.00	KOSPI	음식료품	N	N	N	N	N	5090	-90	5	-1.74	121601770	23816	38.48	5180	5200	5050	6730	3630	5180	5105.89	4.27	-825	5420	5300	5220	5100	5020	5260	5060	310	1550	5000	3620	10	1	6209515	316	25.84	0.56	12	0.38	197.00	9078.00	11740	20240614	-56.64	4560	20231020	11.62	11740	-56.64	20240614	4840	5.17	20240417	11740	-56.64	20240614	4560	11.62	20231020	0.88	N	003680	5000	310 억	265240	N	N	0	N	N
94	20240906	120142	57	100.00	KOSPI	음식료품	N	N	N	N	N	5120	-60	5	-1.16	113145130	22161	35.81	5180	5200	5050	6730	3630	5180	5105.60	4.27	-587	5420	5300	5220	5100	5020	5260	5060	310	1550	5000	3620	10	1	6209515	318	25.99	0.56	12	0.36	197.00	9078.00	11740	20240614	-56.39	4560	20231020	12.28	11740	-56.39	20240614	4840	5.79	20240417	11740	-56.39	20240614	4560	12.28	20231020	0.88	N	003680	5000	310 억	265240	N	N	0	N	N
95	20240906	110143	57	100.00	KOSPI	음식료품	N	N	N	N	N	5090	-90	5	-1.74	73636880	14425	23.31	5180	5200	5050	6730	3630	5180	5104.81	4.27	-4650	5420	5300	5220	5100	5020	5260	5060	310	1550	5000	3620	10	1	6209515	316	25.84	0.56	12	0.23	197.00	9078.00	11740	20240614	-56.64	4560	20231020	11.62	11740	-56.64	20240614	4840	5.17	20240417	11740	-56.64	20240614	4560	11.62	20231020	0.88	N	003680	5000	310 억	265240	N	N	0	N	N
96	20240906	100142	57	100.00	KOSPI	음식료품	N	N	N	N	N	5070	-110	5	-2.12	56492030	11045	17.85	5180	5200	5070	6730	3630	5180	5114.72	4.27	-4562	5420	5300	5220	5100	5020	5260	5060	310	1550	5000	3620	10	1	6209515	315	25.74	0.56	12	0.18	197.00	9078.00	11740	20240614	-56.81	4560	20231020	11.18	11740	-56.81	20240614	4840	4.75	20240417	11740	-56.81	20240614	4560	11.18	20231020	0.88	N	003680	5000	310 억	265240	N	N	0	N	N
97	20240906	090142	57	100.00	KOSPI	음식료품	N	N	N	N	N	5180	0	3	0.00	903740	175	0.28	5180	5180	5150	6730	3630	5180	5164.23	4.27	42	5420	5300	5220	5100	5020	5260	5060	310	1550	5000	3620	10	1	6209515	322	26.29	0.57	12	0.00	197.00	9078.00	11740	20240614	-55.88	4560	20231020	13.60	11740	-55.88	20240614	4840	7.02	20240417	11740	-55.88	20240614	4560	13.60	20231020	0.88	N	003680	5000	310 억	265240	N	N	0	N	N
98	20240905	160141	57	100.00	KOSPI	음식료품	N	N	N	N	N	5180	-160	5	-3.00	323216230	61864	84.05	5340	5340	5140	6940	3740	5340	5224.64	4.46	-11269	5513	5426	5313	5226	5113	5370	5170	310	1600	5000	3730	10	1	6209515	322	26.29	0.57	12	1.00	197.00	9078.00	11740	20240614	-55.88	4560	20231020	13.60	11740	-55.88	20240614	4840	7.02	20240417	11740	-55.88	20240614	4560	13.60	20231020	0.85	N	003680	5000	310 억	276754	N	N	0	N	N
99	20240905	150143	57	100.00	KOSPI	음식료품	N	N	N	N	N	5200	-140	5	-2.62	263551410	50316	68.36	5340	5340	5170	6940	3740	5340	5237.92	4.46	-9873	5513	5426	5313	5226	5113	5370	5170	310	1600	5000	3730	10	1	6209515	323	26.40	0.57	12	0.81	197.00	9078.00	11740	20240614	-55.71	4560	20231020	14.04	11740	-55.71	20240614	4840	7.44	20240417	11740	-55.71	20240614	4560	14.04	20231020	0.85	N	003680	5000	310 억	276754	N	N	0	N	N
100	20240905	140143	57	100.00	KOSPI	음식료품	N	N	N	N	N	5190	-150	5	-2.81	211883630	40363	54.84	5340	5340	5180	6940	3740	5340	5249.45	4.46	-13645	5513	5426	5313	5226	5113	5370	5170	310	1600	5000	3730	10	1	6209515	322	26.35	0.57	12	0.65	197.00	9078.00	11740	20240614	-55.79	4560	20231020	13.82	11740	-55.79	20240614	4840	7.23	20240417	11740	-55.79	20240614	4560	13.82	20231020	0.85	N	003680	5000	310 억	276754	N	N	0	N	N
101	20240905	130142	57	100.00	KOSPI	음식료품	N	N	N	N	N	5190	-150	5	-2.81	180122350	34247	46.53	5340	5340	5180	6940	3740	5340	5259.51	4.46	-13133	5513	5426	5313	5226	5113	5370	5170	310	1600	5000	3730	10	1	6209515	322	26.35	0.57	12	0.55	197.00	9078.00	11740	20240614	-55.79	4560	20231020	13.82	11740	-55.79	20240614	4840	7.23	20240417	11740	-55.79	20240614	4560	13.82	20231020	0.85	N	003680	5000	310 억	276754	N	N	0	N	N
102	20240905	120140	57	100.00	KOSPI	음식료품	N	N	N	N	N	5230	-110	5	-2.06	149392940	28344	38.51	5340	5340	5200	6940	3740	5340	5270.71	4.46	-10519	5513	5426	5313	5226	5113	5370	5170	310	1600	5000	3730	10	1	6209515	325	26.55	0.58	12	0.46	197.00	9078.00	11740	20240614	-55.45	4560	20231020	14.69	11740	-55.45	20240614	4840	8.06	20240417	11740	-55.45	20240614	4560	14.69	20231020	0.85	N	003680	5000	310 억	276754	N	N	0	N	N
103	20240905	110142	57	100.00	KOSPI	음식료품	N	N	N	N	N	5280	-60	5	-1.12	70186600	13242	17.99	5340	5340	5250	6940	3740	5340	5300.30	4.46	-6622	5513	5426	5313	5226	5113	5370	5170	310	1600	5000	3730	10	1	6209515	328	26.80	0.58	12	0.21	197.00	9078.00	11740	20240614	-55.03	4560	20231020	15.79	11740	-55.03	20240614	4840	9.09	20240417	11740	-55.03	20240614	4560	15.79	20231020	0.85	N	003680	5000	310 억	276754	N	N	0	N	N
104	20240905	100142	57	100.00	KOSPI	음식료품	N	N	N	N	N	5320	-20	5	-0.37	37087010	7005	9.52	5340	5340	5250	6940	3740	5340	5294.36	4.46	-2065	5513	5426	5313	5226	5113	5370	5170	310	1600	5000	3730	10	1	6209515	330	27.01	0.59	12	0.11	197.00	9078.00	11740	20240614	-54.68	4560	20231020	16.67	11740	-54.68	20240614	4840	9.92	20240417	11740	-54.68	20240614	4560	16.67	20231020	0.85	N	003680	5000	310 억	276754	N	N	0	N	N
105	20240905	090143	57	100.00	KOSPI	음식료품	N	N	N	N	N	5310	-30	5	-0.56	2794160	524	0.71	5340	5340	5280	6940	3740	5340	5332.37	4.46	-58	5513	5426	5313	5226	5113	5370	5170	310	1600	5000	3730	10	1	6209515	330	26.95	0.58	12	0.01	197.00	9078.00	11740	20240614	-54.77	4560	20231020	16.45	11740	-54.77	20240614	4840	9.71	20240417	11740	-54.77	20240614	4560	16.45	20231020	0.85	N	003680	5000	310 억	276754	N	N	0	N	N
106	20240904	160140	57	100.00	KOSPI	음식료품	N	N	N	N	N	5340	-210	5	-3.78	389560110	73561	235.01	5350	5400	5200	7210	3890	5550	5295.74	4.94	-31705	5656	5602	5506	5452	5356	5630	5480	310	1660	5000	3880	10	1	6209515	332	27.11	0.59	12	1.18	197.00	9078.00	11740	20240614	-54.51	4560	20231020	17.11	11740	-54.51	20240614	4840	10.33	20240417	11740	-54.51	20240614	4560	17.11	20231020	0.84	N	003680	5000	310 억	306716	N	N	1	N	N
107	20240904	150141	57	100.00	KOSPI	음식료품	N	N	N	N	N	5250	-300	5	-5.41	373598330	70536	225.35	5350	5400	5200	7210	3890	5550	5296.56	4.94	-29637	5656	5602	5506	5452	5356	5630	5480	310	1660	5000	3880	10	1	6209515	326	26.65	0.58	12	1.14	197.00	9078.00	11740	20240614	-55.28	4560	20231020	15.13	11740	-55.28	20240614	4840	8.47	20240417	11740	-55.28	20240614	4560	15.13	20231020	0.84	N	003680	5000	310 억	306716	N	N	1	N	N
108	20240904	140142	57	100.00	KOSPI	음식료품	N	N	N	N	N	5220	-330	5	-5.95	334538110	63057	201.45	5350	5400	5210	7210	3890	5550	5305.33	4.94	-26830	5656	5602	5506	5452	5356	5630	5480	310	1660	5000	3880	10	1	6209515	324	26.50	0.58	12	1.02	197.00	9078.00	11740	20240614	-55.54	4560	20231020	14.47	11740	-55.54	20240614	4840	7.85	20240417	11740	-55.54	20240614	4560	14.47	20231020	0.84	N	003680	5000	310 억	306716	N	N	1	N	N
109	20240904	130141	57	100.00	KOSPI	음식료품	N	N	N	N	N	5300	-250	5	-4.50	248585180	46710	149.23	5350	5400	5260	7210	3890	5550	5321.88	4.94	-20790	5656	5602	5506	5452	5356	5630	5480	310	1660	5000	3880	10	1	6209515	329	26.90	0.58	12	0.75	197.00	9078.00	11740	20240614	-54.86	4560	20231020	16.23	11740	-54.86	20240614	4840	9.50	20240417	11740	-54.86	20240614	4560	16.23	20231020	0.84	N	003680	5000	310 억	306716	N	N	1	N	N
110	20240904	120140	57	100.00	KOSPI	음식료품	N	N	N	N	N	5320	-230	5	-4.14	224313500	42131	134.60	5350	5400	5260	7210	3890	5550	5324.19	4.94	-18083	5656	5602	5506	5452	5356	5630	5480	310	1660	5000	3880	10	1	6209515	330	27.01	0.59	12	0.68	197.00	9078.00	11740	20240614	-54.68	4560	20231020	16.67	11740	-54.68	20240614	4840	9.92	20240417	11740	-54.68	20240614	4560	16.67	20231020	0.84	N	003680	5000	310 억	306716	N	N	1	N	N
111	20240904	110140	57	100.00	KOSPI	음식료품	N	N	N	N	N	5330	-220	5	-3.96	149982630	28147	89.92	5350	5400	5260	7210	3890	5550	5328.55	4.94	-17382	5656	5602	5506	5452	5356	5630	5480	310	1660	5000	3880	10	1	6209515	331	27.06	0.59	12	0.45	197.00	9078.00	11740	20240614	-54.60	4560	20231020	16.89	11740	-54.60	20240614	4840	10.12	20240417	11740	-54.60	20240614	4560	16.89	20231020	0.84	N	003680	5000	310 억	306716	N	N	1	N	N
112	20240904	100142	57	100.00	KOSPI	음식료품	N	N	N	N	N	5330	-220	5	-3.96	124122880	23306	74.46	5350	5400	5260	7210	3890	5550	5325.79	4.94	-15274	5656	5602	5506	5452	5356	5630	5480	310	1660	5000	3880	10	1	6209515	331	27.06	0.59	12	0.38	197.00	9078.00	11740	20240614	-54.60	4560	20231020	16.89	11740	-54.60	20240614	4840	10.12	20240417	11740	-54.60	20240614	4560	16.89	20231020	0.84	N	003680	5000	310 억	306716	N	N	1	N	N
113	20240904	090141	57	100.00	KOSPI	음식료품	N	N	N	N	N	5320	-230	5	-4.14	10613400	1984	6.34	5350	5350	5320	7210	3890	5550	5349.50	4.94	-151	5656	5602	5506	5452	5356	5630	5480	310	1660	5000	3880	10	1	6209515	330	27.01	0.59	12	0.03	197.00	9078.00	11740	20240614	-54.68	4560	20231020	16.67	11740	-54.68	20240614	4840	9.92	20240417	11740	-54.68	20240614	4560	16.67	20231020	0.84	N	003680	5000	310 억	306716	N	N	1	N	N
114	20240903	160139	57	100.00	KOSPI	음식료품	N	N	N	N	N	5550	120	2	2.21	171148840	31126	88.33	5440	5560	5410	7050	3810	5430	5498.15	4.93	62	5563	5496	5403	5336	5243	5450	5290	310	1620	5000	3800	10	1	6209515	345	28.17	0.61	12	0.50	197.00	9078.00	11740	20240614	-52.73	4560	20231020	21.71	11740	-52.73	20240614	4840	14.67	20240417	11740	-52.73	20240614	4560	21.71	20231020	0.88	N	003680	5000	310 억	306390	N	N	1	N	N
115	20240903	150140	57	100.00	KOSPI	음식료품	N	N	N	N	N	5510	80	2	1.47	163623910	29767	84.47	5440	5560	5410	7050	3810	5430	5496.82	4.93	454	5563	5496	5403	5336	5243	5450	5290	310	1620	5000	3800	10	1	6209515	342	27.97	0.61	12	0.48	197.00	9078.00	11740	20240614	-53.07	4560	20231020	20.83	11740	-53.07	20240614	4840	13.84	20240417	11740	-53.07	20240614	4560	20.83	20231020	0.88	N	003680	5000	310 억	306390	N	N	0	N	N
116	20240903	140140	57	100.00	KOSPI	음식료품	N	N	N	N	N	5550	120	2	2.21	141829540	25812	73.25	5440	5560	5410	7050	3810	5430	5494.71	4.93	1196	5563	5496	5403	5336	5243	5450	5290	310	1620	5000	3800	10	1	6209515	345	28.17	0.61	12	0.42	197.00	9078.00	11740	20240614	-52.73	4560	20231020	21.71	11740	-52.73	20240614	4840	14.67	20240417	11740	-52.73	20240614	4560	21.71	20231020	0.88	N	003680	5000	310 억	306390	N	N	0	N	N
117	20240903	130140	57	100.00	KOSPI	음식료품	N	N	N	N	N	5520	90	2	1.66	125470110	22849	64.84	5440	5560	5410	7050	3810	5430	5491.27	4.93	2305	5563	5496	5403	5336	5243	5450	5290	310	1620	5000	3800	10	1	6209515	343	28.02	0.61	12	0.37	197.00	9078.00	11740	20240614	-52.98	4560	20231020	21.05	11740	-52.98	20240614	4840	14.05	20240417	11740	-52.98	20240614	4560	21.05	20231020	0.88	N	003680	5000	310 억	306390	N	N	0	N	N
118	20240903	120139	57	100.00	KOSPI	음식료품	N	N	N	N	N	5520	90	2	1.66	115941390	21116	59.92	5440	5560	5410	7050	3810	5430	5490.69	4.93	3041	5563	5496	5403	5336	5243	5450	5290	310	1620	5000	3800	10	1	6209515	343	28.02	0.61	12	0.34	197.00	9078.00	11740	20240614	-52.98	4560	20231020	21.05	11740	-52.98	20240614	4840	14.05	20240417	11740	-52.98	20240614	4560	21.05	20231020	0.88	N	003680	5000	310 억	306390	N	N	0	N	N
119	20240903	110139	57	100.00	KOSPI	음식료품	N	N	N	N	N	5480	50	2	0.92	92716060	16917	48.01	5440	5540	5410	7050	3810	5430	5480.64	4.93	2780	5563	5496	5403	5336	5243	5450	5290	310	1620	5000	3800	10	1	6209515	340	27.82	0.60	12	0.27	197.00	9078.00	11740	20240614	-53.32	4560	20231020	20.18	11740	-53.32	20240614	4840	13.22	20240417	11740	-53.32	20240614	4560	20.18	20231020	0.88	N	003680	5000	310 억	306390	N	N	0	N	N
120	20240903	100139	57	100.00	KOSPI	음식료품	N	N	N	N	N	5490	60	2	1.10	76886710	14025	39.80	5440	5540	5410	7050	3810	5430	5482.12	4.93	3081	5563	5496	5403	5336	5243	5450	5290	310	1620	5000	3800	10	1	6209515	341	27.87	0.60	12	0.23	197.00	9078.00	11740	20240614	-53.24	4560	20231020	20.39	11740	-53.24	20240614	4840	13.43	20240417	11740	-53.24	20240614	4560	20.39	20231020	0.88	N	003680	5000	310 억	306390	N	N	0	N	N
121	20240903	090139	57	100.00	KOSPI	음식료품	N	N	N	N	N	5440	10	2	0.18	2279560	419	1.19	5440	5450	5440	7050	3810	5430	5440.48	4.93	56	5563	5496	5403	5336	5243	5450	5290	310	1620	5000	3800	10	1	6209515	338	27.61	0.60	12	0.01	197.00	9078.00	11740	20240614	-53.66	4560	20231020	19.30	11740	-53.66	20240614	4840	12.40	20240417	11740	-53.66	20240614	4560	19.30	20231020	0.88	N	003680	5000	310 억	306390	N	N	0	N	N
122	20240902	160139	57	100.00	KOSPI	음식료품	N	N	N	N	N	5430	20	2	0.37	189423460	35232	170.76	5440	5470	5310	7030	3790	5410	5376.36	4.92	551	5543	5476	5403	5336	5263	5510	5370	310	1620	5000	3780	10	1	6209515	337	27.56	0.60	12	0.57	197.00	9078.00	11740	20240614	-53.75	4560	20231020	19.08	11740	-53.75	20240614	4840	12.19	20240417	11740	-53.75	20240614	4560	19.08	20231020	0.87	N	003680	5000	310 억	305553	N	N	0	N	N
123	20240902	150139	57	100.00	KOSPI	음식료품	N	N	N	N	N	5430	20	2	0.37	178790900	33273	161.26	5440	5470	5310	7030	3790	5410	5373.44	4.92	334	5543	5476	5403	5336	5263	5510	5370	310	1620	5000	3780	10	1	6209515	337	27.56	0.60	12	0.54	197.00	9078.00	11740	20240614	-53.75	4560	20231020	19.08	11740	-53.75	20240614	4840	12.19	20240417	11740	-53.75	20240614	4560	19.08	20231020	0.87	N	003680	5000	310 억	305553	N	N	0	N	N
124	20240902	140140	57	100.00	KOSPI	음식료품	N	N	N	N	N	5460	50	2	0.92	158169510	29480	142.88	5440	5470	5310	7030	3790	5410	5365.30	4.92	-1222	5543	5476	5403	5336	5263	5510	5370	310	1620	5000	3780	10	1	6209515	339	27.72	0.60	12	0.47	197.00	9078.00	11740	20240614	-53.49	4560	20231020	19.74	11740	-53.49	20240614	4840	12.81	20240417	11740	-53.49	20240614	4560	19.74	20231020	0.87	N	003680	5000	310 억	305553	N	N	0	N	N
125	20240902	130140	57	100.00	KOSPI	음식료품	N	N	N	N	N	5390	-20	5	-0.37	138394260	25822	125.15	5440	5470	5310	7030	3790	5410	5359.53	4.92	-2024	5543	5476	5403	5336	5263	5510	5370	310	1620	5000	3780	10	1	6209515	335	27.36	0.59	12	0.42	197.00	9078.00	11740	20240614	-54.09	4560	20231020	18.20	11740	-54.09	20240614	4840	11.36	20240417	11740	-54.09	20240614	4560	18.20	20231020	0.87	N	003680	5000	310 억	305553	N	N	0	N	N
126	20240902	120140	57	100.00	KOSPI	음식료품	N	N	N	N	N	5390	-20	5	-0.37	136217340	25417	123.19	5440	5470	5310	7030	3790	5410	5359.28	4.92	-2095	5543	5476	5403	5336	5263	5510	5370	310	1620	5000	3780	10	1	6209515	335	27.36	0.59	12	0.41	197.00	9078.00	11740	20240614	-54.09	4560	20231020	18.20	11740	-54.09	20240614	4840	11.36	20240417	11740	-54.09	20240614	4560	18.20	20231020	0.87	N	003680	5000	310 억	305553	N	N	0	N	N
127	20240902	110140	57	100.00	KOSPI	음식료품	N	N	N	N	N	5370	-40	5	-0.74	133015850	24821	120.30	5440	5470	5310	7030	3790	5410	5358.98	4.92	-2007	5543	5476	5403	5336	5263	5510	5370	310	1620	5000	3780	10	1	6209515	333	27.26	0.59	12	0.40	197.00	9078.00	11740	20240614	-54.26	4560	20231020	17.76	11740	-54.26	20240614	4840	10.95	20240417	11740	-54.26	20240614	4560	17.76	20231020	0.87	N	003680	5000	310 억	305553	N	N	0	N	N
128	20240902	100139	57	100.00	KOSPI	음식료품	N	N	N	N	N	5350	-60	5	-1.11	118494140	22108	107.15	5440	5470	5310	7030	3790	5410	5359.76	4.92	-1811	5543	5476	5403	5336	5263	5510	5370	310	1620	5000	3780	10	1	6209515	332	27.16	0.59	12	0.36	197.00	9078.00	11740	20240614	-54.43	4560	20231020	17.32	11740	-54.43	20240614	4840	10.54	20240417	11740	-54.43	20240614	4560	17.32	20231020	0.87	N	003680	5000	310 억	305553	N	N	0	N	N
129	20240902	090138	57	100.00	KOSPI	음식료품	N	N	N	N	N	5390	-20	5	-0.37	10618500	1959	9.49	5440	5470	5390	7030	3790	5410	5420.43	4.92	-1102	5543	5476	5403	5336	5263	5510	5370	310	1620	5000	3780	10	1	6209515	335	27.36	0.59	12	0.03	197.00	9078.00	11740	20240614	-54.09	4560	20231020	18.20	11740	-54.09	20240614	4840	11.36	20240417	11740	-54.09	20240614	4560	18.20	20231020	0.87	N	003680	5000	310 억	305553	N	N	0	N	N

55 KiB Raw Blame History

55 KiB

Raw Blame History