KissMeData/036580/price/prices-20231001.csv at b614a2da3be19ade4e73d5a1f9402bbaca2da7cf

Files

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

54 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20231031	160435	57	100.00	KOSPI	신저가	음식료품	N	N	N	N	N	2780	-75	5	-2.63	166899750	59881	198.98	2855	2885	2755	3710	2000	2855	2787.19	0.87	-6939	2931	2892	2841	2802	2751	2912	2822	184	855	500	1990	5	1	36727943	1021	-3.12	0.37	12	0.16	-892.00	7485.00	4955	20230609	-43.90	2755	20231031	0.91	4955	-43.90	20230609	2755	0.91	20231031	4955	-43.90	20230609	2755	0.91	20231031	1.29	N	036580	500	183 억	320228	N	N	0	N	N
3	20231031	150441	57	100.00	KOSPI	신저가	음식료품	N	N	N	N	N	2765	-90	5	-3.15	159347020	57160	189.94	2855	2885	2755	3710	2000	2855	2787.74	0.87	-4895	2931	2892	2841	2802	2751	2912	2822	184	855	500	1990	5	1	36727943	1016	-3.10	0.37	12	0.16	-892.00	7485.00	4955	20230609	-44.20	2755	20231031	0.36	4955	-44.20	20230609	2755	0.36	20231031	4955	-44.20	20230609	2755	0.36	20231031	1.29	N	036580	500	183 억	320228	N	N	0	N	N
4	20231031	140446	57	100.00	KOSPI	신저가	음식료품	N	N	N	N	N	2780	-75	5	-2.63	118360175	42324	140.64	2855	2885	2760	3710	2000	2855	2796.53	0.87	-8821	2931	2892	2841	2802	2751	2912	2822	184	855	500	1990	5	1	36727943	1021	-3.12	0.37	12	0.12	-892.00	7485.00	4955	20230609	-43.90	2760	20231031	0.72	4955	-43.90	20230609	2760	0.72	20231031	4955	-43.90	20230609	2760	0.72	20231031	1.29	N	036580	500	183 억	320228	N	N	0	N	N
5	20231031	130442	57	100.00	KOSPI		음식료품	N	N	N	N	N	2810	-45	5	-1.58	61545940	21867	72.66	2855	2885	2790	3710	2000	2855	2814.56	0.87	-6741	2931	2892	2841	2802	2751	2912	2822	184	855	500	1990	5	1	36727943	1032	-3.15	0.38	12	0.06	-892.00	7485.00	4955	20230609	-43.29	2770	20231024	1.44	4955	-43.29	20230609	2770	1.44	20231024	4955	-43.29	20230609	2770	1.44	20231024	1.29	N	036580	500	183 억	320228	N	N	0	N	N
6	20231031	120439	57	100.00	KOSPI		음식료품	N	N	N	N	N	2810	-45	5	-1.58	32209730	11386	37.83	2855	2885	2805	3710	2000	2855	2828.89	0.87	-4117	2931	2892	2841	2802	2751	2912	2822	184	855	500	1990	5	1	36727943	1032	-3.15	0.38	12	0.03	-892.00	7485.00	4955	20230609	-43.29	2770	20231024	1.44	4955	-43.29	20230609	2770	1.44	20231024	4955	-43.29	20230609	2770	1.44	20231024	1.29	N	036580	500	183 억	320228	N	N	0	N	N
7	20231031	110451	57	100.00	KOSPI		음식료품	N	N	N	N	N	2845	-10	5	-0.35	22181670	7822	25.99	2855	2885	2805	3710	2000	2855	2835.81	0.87	-926	2931	2892	2841	2802	2751	2912	2822	184	855	500	1990	5	1	36727943	1045	-3.19	0.38	12	0.02	-892.00	7485.00	4955	20230609	-42.58	2770	20231024	2.71	4955	-42.58	20230609	2770	2.71	20231024	4955	-42.58	20230609	2770	2.71	20231024	1.29	N	036580	500	183 억	320228	N	N	0	N	N
8	20231031	100445	57	100.00	KOSPI		음식료품	N	N	N	N	N	2845	-10	5	-0.35	10131790	3544	11.78	2855	2885	2845	3710	2000	2855	2858.86	0.87	-918	2931	2892	2841	2802	2751	2912	2822	184	855	500	1990	5	1	36727943	1045	-3.19	0.38	12	0.01	-892.00	7485.00	4955	20230609	-42.58	2770	20231024	2.71	4955	-42.58	20230609	2770	2.71	20231024	4955	-42.58	20230609	2770	2.71	20231024	1.29	N	036580	500	183 억	320228	N	N	0	N	N
9	20231031	090442	57	100.00	KOSPI		음식료품	N	N	N	N	N	2855	0	3	0.00	1564540	548	1.82	2855	2855	2855	3710	2000	2855	2855.00	0.87	-49	2931	2892	2841	2802	2751	2912	2822	184	855	500	1990	5	1	36727943	1049	-3.20	0.38	12	0.00	-892.00	7485.00	4955	20230609	-42.38	2770	20231024	3.07	4955	-42.38	20230609	2770	3.07	20231024	4955	-42.38	20230609	2770	3.07	20231024	1.29	N	036580	500	183 억	320228	N	N	0	N	N
10	20231030	160437	57	100.00	KOSPI		음식료품	N	N	N	N	N	2855	-5	5	-0.17	84943640	30054	72.52	2835	2880	2790	3715	2005	2860	2826.17	0.88	-4064	2940	2900	2865	2825	2790	2920	2845	184	855	500	2000	5	1	36727943	1049	-3.20	0.38	12	0.08	-892.00	7485.00	4955	20230609	-42.38	2770	20231024	3.07	4955	-42.38	20230609	2770	3.07	20231024	4955	-42.38	20230609	2770	3.07	20231024	1.32	N	036580	500	183 억	324337	N	N	0	N	N
11	20231030	150427	57	100.00	KOSPI		음식료품	N	N	N	N	N	2840	-20	5	-0.70	82352955	29146	70.33	2835	2880	2790	3715	2005	2860	2825.53	0.88	-4204	2940	2900	2865	2825	2790	2920	2845	184	855	500	2000	5	1	36727943	1043	-3.18	0.38	12	0.08	-892.00	7485.00	4955	20230609	-42.68	2770	20231024	2.53	4955	-42.68	20230609	2770	2.53	20231024	4955	-42.68	20230609	2770	2.53	20231024	1.32	N	036580	500	183 억	324337	N	N	0	N	N
12	20231030	140429	57	100.00	KOSPI		음식료품	N	N	N	N	N	2840	-20	5	-0.70	67329550	23838	57.52	2835	2880	2790	3715	2005	2860	2824.46	0.88	-4529	2940	2900	2865	2825	2790	2920	2845	184	855	500	2000	5	1	36727943	1043	-3.18	0.38	12	0.06	-892.00	7485.00	4955	20230609	-42.68	2770	20231024	2.53	4955	-42.68	20230609	2770	2.53	20231024	4955	-42.68	20230609	2770	2.53	20231024	1.32	N	036580	500	183 억	324337	N	N	0	N	N
13	20231030	130428	57	100.00	KOSPI		음식료품	N	N	N	N	N	2860	0	3	0.00	61769820	21891	52.82	2835	2880	2790	3715	2005	2860	2821.70	0.88	-3836	2940	2900	2865	2825	2790	2920	2845	184	855	500	2000	5	1	36727943	1050	-3.21	0.38	12	0.06	-892.00	7485.00	4955	20230609	-42.28	2770	20231024	3.25	4955	-42.28	20230609	2770	3.25	20231024	4955	-42.28	20230609	2770	3.25	20231024	1.32	N	036580	500	183 억	324337	N	N	0	N	N
14	20231030	120423	57	100.00	KOSPI		음식료품	N	N	N	N	N	2830	-30	5	-1.05	56432450	20012	48.29	2835	2880	2790	3715	2005	2860	2819.93	0.88	-4126	2940	2900	2865	2825	2790	2920	2845	184	855	500	2000	5	1	36727943	1039	-3.17	0.38	12	0.05	-892.00	7485.00	4955	20230609	-42.89	2770	20231024	2.17	4955	-42.89	20230609	2770	2.17	20231024	4955	-42.89	20230609	2770	2.17	20231024	1.32	N	036580	500	183 억	324337	N	N	0	N	N
15	20231030	110424	57	100.00	KOSPI		음식료품	N	N	N	N	N	2850	-10	5	-0.35	47264040	16792	40.52	2835	2880	2790	3715	2005	2860	2814.68	0.88	-4331	2940	2900	2865	2825	2790	2920	2845	184	855	500	2000	5	1	36727943	1047	-3.20	0.38	12	0.05	-892.00	7485.00	4955	20230609	-42.48	2770	20231024	2.89	4955	-42.48	20230609	2770	2.89	20231024	4955	-42.48	20230609	2770	2.89	20231024	1.32	N	036580	500	183 억	324337	N	N	0	N	N
16	20231030	100427	57	100.00	KOSPI		음식료품	N	N	N	N	N	2800	-60	5	-2.10	33762890	12043	29.06	2835	2880	2790	3715	2005	2860	2803.53	0.88	-3047	2940	2900	2865	2825	2790	2920	2845	184	855	500	2000	5	1	36727943	1028	-3.14	0.37	12	0.03	-892.00	7485.00	4955	20230609	-43.49	2770	20231024	1.08	4955	-43.49	20230609	2770	1.08	20231024	4955	-43.49	20230609	2770	1.08	20231024	1.32	N	036580	500	183 억	324337	N	N	0	N	N
17	20231030	090421	57	100.00	KOSPI		음식료품	N	N	N	N	N	2835	-25	5	-0.87	450765	159	0.38	2835	2835	2835	3715	2005	2860	2835.00	0.88	-64	2940	2900	2865	2825	2790	2920	2845	184	855	500	2000	5	1	36727943	1041	-3.18	0.38	12	0.00	-892.00	7485.00	4955	20230609	-42.79	2770	20231024	2.35	4955	-42.79	20230609	2770	2.35	20231024	4955	-42.79	20230609	2770	2.35	20231024	1.32	N	036580	500	183 억	324337	N	N	0	N	N
18	20231027	150425	57	100.00	KOSPI		음식료품	N	N	N	N	N	2845	-35	5	-1.22	114681175	40271	26.88	2845	2905	2830	3740	2020	2880	2847.74	0.90	-3584	3193	3036	2943	2786	2693	2990	2740	184	860	500	2010	5	1	36727943	1045	-3.19	0.38	12	0.11	-892.00	7485.00	4955	20230609	-42.58	2770	20231024	2.71	4955	-42.58	20230609	2770	2.71	20231024	4955	-42.58	20230609	2770	2.71	20231024	1.31	N	036580	500	183 억	331470	N	N	0	N	N
19	20231027	140423	57	100.00	KOSPI		음식료품	N	N	N	N	N	2850	-30	5	-1.04	70074140	24560	16.39	2845	2905	2830	3740	2020	2880	2853.18	0.90	-6337	3193	3036	2943	2786	2693	2990	2740	184	860	500	2010	5	1	36727943	1047	-3.20	0.38	12	0.07	-892.00	7485.00	4955	20230609	-42.48	2770	20231024	2.89	4955	-42.48	20230609	2770	2.89	20231024	4955	-42.48	20230609	2770	2.89	20231024	1.31	N	036580	500	183 억	331470	N	N	0	N	N
20	20231027	130419	57	100.00	KOSPI		음식료품	N	N	N	N	N	2865	-15	5	-0.52	58736230	20574	13.73	2845	2905	2830	3740	2020	2880	2854.88	0.90	-6021	3193	3036	2943	2786	2693	2990	2740	184	860	500	2010	5	1	36727943	1052	-3.21	0.38	12	0.06	-892.00	7485.00	4955	20230609	-42.18	2770	20231024	3.43	4955	-42.18	20230609	2770	3.43	20231024	4955	-42.18	20230609	2770	3.43	20231024	1.31	N	036580	500	183 억	331470	N	N	0	N	N
21	20231027	120426	57	100.00	KOSPI		음식료품	N	N	N	N	N	2895	15	2	0.52	51704770	18129	12.10	2845	2905	2830	3740	2020	2880	2852.05	0.90	-5201	3193	3036	2943	2786	2693	2990	2740	184	860	500	2010	5	1	36727943	1063	-3.25	0.39	12	0.05	-892.00	7485.00	4955	20230609	-41.57	2770	20231024	4.51	4955	-41.57	20230609	2770	4.51	20231024	4955	-41.57	20230609	2770	4.51	20231024	1.31	N	036580	500	183 억	331470	N	N	0	N	N
22	20231027	110429	57	100.00	KOSPI		음식료품	N	N	N	N	N	2895	15	2	0.52	47270025	16599	11.08	2845	2905	2830	3740	2020	2880	2847.76	0.90	-4820	3193	3036	2943	2786	2693	2990	2740	184	860	500	2010	5	1	36727943	1063	-3.25	0.39	12	0.05	-892.00	7485.00	4955	20230609	-41.57	2770	20231024	4.51	4955	-41.57	20230609	2770	4.51	20231024	4955	-41.57	20230609	2770	4.51	20231024	1.31	N	036580	500	183 억	331470	N	N	0	N	N
23	20231027	100424	57	100.00	KOSPI		음식료품	N	N	N	N	N	2850	-30	5	-1.04	33517635	11781	7.86	2845	2880	2830	3740	2020	2880	2845.06	0.90	-4815	3193	3036	2943	2786	2693	2990	2740	184	860	500	2010	5	1	36727943	1047	-3.20	0.38	12	0.03	-892.00	7485.00	4955	20230609	-42.48	2770	20231024	2.89	4955	-42.48	20230609	2770	2.89	20231024	4955	-42.48	20230609	2770	2.89	20231024	1.31	N	036580	500	183 억	331470	N	N	0	N	N
24	20231027	090421	57	100.00	KOSPI		음식료품	N	N	N	N	N	2845	-35	5	-1.22	5848195	2055	1.37	2845	2860	2845	3740	2020	2880	2845.84	0.90	424	3193	3036	2943	2786	2693	2990	2740	184	860	500	2010	5	1	36727943	1045	-3.19	0.38	12	0.01	-892.00	7485.00	4955	20230609	-42.58	2770	20231024	2.71	4955	-42.58	20230609	2770	2.71	20231024	4955	-42.58	20230609	2770	2.71	20231024	1.31	N	036580	500	183 억	331470	N	N	0	N	N
25	20231026	160417	57	100.00	KOSPI		음식료품	N	N	N	N	N	2880	-160	5	-5.26	440683330	149657	89.05	3045	3100	2850	3950	2130	3040	2944.62	0.94	-13439	3253	3146	3023	2916	2793	3200	2970	184	910	500	2120	5	1	36727943	1058	-3.23	0.38	12	0.41	-892.00	7485.00	4955	20230609	-41.88	2770	20231024	3.97	4955	-41.88	20230609	2770	3.97	20231024	4955	-41.88	20230609	2770	3.97	20231024	1.35	N	036580	500	183 억	346623	N	N	0	N	N
26	20231026	150418	57	100.00	KOSPI		음식료품	N	N	N	N	N	2860	-180	5	-5.92	401426370	135953	80.90	3045	3100	2855	3950	2130	3040	2952.68	0.94	-18393	3253	3146	3023	2916	2793	3200	2970	184	910	500	2120	5	1	36727943	1050	-3.21	0.38	12	0.37	-892.00	7485.00	4955	20230609	-42.28	2770	20231024	3.25	4955	-42.28	20230609	2770	3.25	20231024	4955	-42.28	20230609	2770	3.25	20231024	1.35	N	036580	500	183 억	346623	N	N	0	N	N
27	20231026	140419	57	100.00	KOSPI		음식료품	N	N	N	N	N	2890	-150	5	-4.93	333639485	112443	66.91	3045	3100	2885	3950	2130	3040	2967.19	0.94	-13813	3253	3146	3023	2916	2793	3200	2970	184	910	500	2120	5	1	36727943	1061	-3.24	0.39	12	0.31	-892.00	7485.00	4955	20230609	-41.68	2770	20231024	4.33	4955	-41.68	20230609	2770	4.33	20231024	4955	-41.68	20230609	2770	4.33	20231024	1.35	N	036580	500	183 억	346623	N	N	0	N	N
28	20231026	130418	57	100.00	KOSPI		음식료품	N	N	N	N	N	2915	-125	5	-4.11	258291200	86481	51.46	3045	3100	2905	3950	2130	3040	2986.68	0.94	-11828	3253	3146	3023	2916	2793	3200	2970	184	910	500	2120	5	1	36727943	1071	-3.27	0.39	12	0.24	-892.00	7485.00	4955	20230609	-41.17	2770	20231024	5.23	4955	-41.17	20230609	2770	5.23	20231024	4955	-41.17	20230609	2770	5.23	20231024	1.35	N	036580	500	183 억	346623	N	N	0	N	N
29	20231026	120417	57	100.00	KOSPI		음식료품	N	N	N	N	N	2905	-135	5	-4.44	242590090	81089	48.25	3045	3100	2905	3950	2130	3040	2991.65	0.94	-12186	3253	3146	3023	2916	2793	3200	2970	184	910	500	2120	5	1	36727943	1067	-3.26	0.39	12	0.22	-892.00	7485.00	4955	20230609	-41.37	2770	20231024	4.87	4955	-41.37	20230609	2770	4.87	20231024	4955	-41.37	20230609	2770	4.87	20231024	1.35	N	036580	500	183 억	346623	N	N	0	N	N
30	20231026	110421	57	100.00	KOSPI		음식료품	N	N	N	N	N	2950	-90	5	-2.96	156994785	51927	30.90	3045	3100	2935	3950	2130	3040	3023.37	0.94	-12562	3253	3146	3023	2916	2793	3200	2970	184	910	500	2120	5	1	36727943	1083	-3.31	0.39	12	0.14	-892.00	7485.00	4955	20230609	-40.46	2770	20231024	6.50	4955	-40.46	20230609	2770	6.50	20231024	4955	-40.46	20230609	2770	6.50	20231024	1.35	N	036580	500	183 억	346623	N	N	0	N	N
31	20231026	100420	57	100.00	KOSPI		음식료품	N	N	N	N	N	2955	-85	5	-2.80	130986490	43113	25.65	3045	3100	2950	3950	2130	3040	3038.21	0.94	-14031	3253	3146	3023	2916	2793	3200	2970	184	910	500	2120	5	1	36727943	1085	-3.31	0.39	12	0.12	-892.00	7485.00	4955	20230609	-40.36	2770	20231024	6.68	4955	-40.36	20230609	2770	6.68	20231024	4955	-40.36	20230609	2770	6.68	20231024	1.35	N	036580	500	183 억	346623	N	N	0	N	N
32	20231026	090419	57	100.00	KOSPI		음식료품	N	N	N	N	N	3035	-5	5	-0.16	30194655	9920	5.90	3045	3050	3020	3950	2130	3040	3043.82	0.94	-7848	3253	3146	3023	2916	2793	3200	2970	184	910	500	2120	5	1	36727943	1115	-3.40	0.41	12	0.03	-892.00	7485.00	4955	20230609	-38.75	2770	20231024	9.57	4955	-38.75	20230609	2770	9.57	20231024	4955	-38.75	20230609	2770	9.57	20231024	1.35	N	036580	500	183 억	346623	N	N	0	N	N
33	20231025	160420	57	100.00	KOSPI		음식료품	N	N	N	N	N	3040	125	2	4.29	510734535	168004	211.47	2925	3130	2900	3785	2045	2915	3040.01	0.78	48437	3018	2966	2868	2816	2718	2992	2842	184	870	500	2040	5	1	36727943	1117	-3.41	0.41	12	0.46	-892.00	7485.00	4955	20230609	-38.65	2770	20231024	9.75	4955	-38.65	20230609	2770	9.75	20231024	4955	-38.65	20230609	2770	9.75	20231024	1.32	N	036580	500	183 억	286055	N	N	0	N	N
34	20231025	150420	57	100.00	KOSPI		음식료품	N	N	N	N	N	3040	125	2	4.29	505793285	166376	209.42	2925	3130	2900	3785	2045	2915	3040.06	0.78	48252	3018	2966	2868	2816	2718	2992	2842	184	870	500	2040	5	1	36727943	1117	-3.41	0.41	12	0.45	-892.00	7485.00	4955	20230609	-38.65	2770	20231024	9.75	4955	-38.65	20230609	2770	9.75	20231024	4955	-38.65	20230609	2770	9.75	20231024	1.32	N	036580	500	183 억	286055	N	N	0	N	N
35	20231025	140417	57	100.00	KOSPI		음식료품	N	N	N	N	N	3010	95	2	3.26	473658360	155720	196.00	2925	3130	2900	3785	2045	2915	3041.73	0.78	42916	3018	2966	2868	2816	2718	2992	2842	184	870	500	2040	5	1	36727943	1106	-3.37	0.40	12	0.42	-892.00	7485.00	4955	20230609	-39.25	2770	20231024	8.66	4955	-39.25	20230609	2770	8.66	20231024	4955	-39.25	20230609	2770	8.66	20231024	1.32	N	036580	500	183 억	286055	N	N	0	N	N
36	20231025	130418	57	100.00	KOSPI		음식료품	N	N	N	N	N	3050	135	2	4.63	395022105	129674	163.22	2925	3130	2900	3785	2045	2915	3046.27	0.78	30203	3018	2966	2868	2816	2718	2992	2842	184	870	500	2040	5	1	36727943	1120	-3.42	0.41	12	0.35	-892.00	7485.00	4955	20230609	-38.45	2770	20231024	10.11	4955	-38.45	20230609	2770	10.11	20231024	4955	-38.45	20230609	2770	10.11	20231024	1.32	N	036580	500	183 억	286055	N	N	0	N	N
37	20231025	120417	57	100.00	KOSPI		음식료품	N	N	N	N	N	3055	140	2	4.80	369742015	121382	152.78	2925	3130	2900	3785	2045	2915	3046.10	0.78	25433	3018	2966	2868	2816	2718	2992	2842	184	870	500	2040	5	1	36727943	1122	-3.42	0.41	12	0.33	-892.00	7485.00	4955	20230609	-38.35	2770	20231024	10.29	4955	-38.35	20230609	2770	10.29	20231024	4955	-38.35	20230609	2770	10.29	20231024	1.32	N	036580	500	183 억	286055	N	N	0	N	N
38	20231025	110417	57	100.00	KOSPI		음식료품	N	N	N	N	N	3050	135	2	4.63	327898785	107635	135.48	2925	3130	2900	3785	2045	2915	3046.40	0.78	18604	3018	2966	2868	2816	2718	2992	2842	184	870	500	2040	5	1	36727943	1120	-3.42	0.41	12	0.29	-892.00	7485.00	4955	20230609	-38.45	2770	20231024	10.11	4955	-38.45	20230609	2770	10.11	20231024	4955	-38.45	20230609	2770	10.11	20231024	1.32	N	036580	500	183 억	286055	N	N	0	N	N
39	20231025	100418	57	100.00	KOSPI		음식료품	N	N	N	N	N	3060	145	2	4.97	163513970	54103	68.10	2925	3130	2900	3785	2045	2915	3022.27	0.78	5596	3018	2966	2868	2816	2718	2992	2842	184	870	500	2040	5	1	36727943	1124	-3.43	0.41	12	0.15	-892.00	7485.00	4955	20230609	-38.24	2770	20231024	10.47	4955	-38.24	20230609	2770	10.47	20231024	4955	-38.24	20230609	2770	10.47	20231024	1.32	N	036580	500	183 억	286055	N	N	0	N	N
40	20231025	090417	57	100.00	KOSPI		음식료품	N	N	N	N	N	2925	10	2	0.34	571855	196	0.25	2925	2925	2915	3785	2045	2915	2917.63	0.78	-56	3018	2966	2868	2816	2718	2992	2842	184	870	500	2040	5	1	36727943	1074	-3.28	0.39	12	0.00	-892.00	7485.00	4955	20230609	-40.97	2770	20231024	5.60	4955	-40.97	20230609	2770	5.60	20231024	4955	-40.97	20230609	2770	5.60	20231024	1.32	N	036580	500	183 억	286055	N	N	0	N	N
41	20231024	160408	57	100.00	KOSPI	신저가	음식료품	N	N	N	N	N	2915	45	2	1.57	225002085	79445	87.35	2885	2920	2770	3730	2010	2870	2832.17	0.78	602	3053	2961	2903	2811	2753	3007	2857	184	860	500	2000	5	1	36727943	1071	-3.27	0.39	12	0.22	-892.00	7485.00	4955	20230609	-41.17	2770	20231024	5.23	4955	-41.17	20230609	2770	5.23	20231024	4955	-41.17	20230609	2770	5.23	20231024	1.37	N	036580	500	183 억	285853	N	N	0	N	N
42	20231024	150415	57	100.00	KOSPI	신저가	음식료품	N	N	N	N	N	2890	20	2	0.70	219383820	77517	85.23	2885	2915	2770	3730	2010	2870	2830.14	0.78	495	3053	2961	2903	2811	2753	3007	2857	184	860	500	2000	5	1	36727943	1061	-3.24	0.39	12	0.21	-892.00	7485.00	4955	20230609	-41.68	2770	20231024	4.33	4955	-41.68	20230609	2770	4.33	20231024	4955	-41.68	20230609	2770	4.33	20231024	1.37	N	036580	500	183 억	285853	N	N	0	N	N
43	20231024	140407	57	100.00	KOSPI	신저가	음식료품	N	N	N	N	N	2875	5	2	0.17	208837340	73864	81.21	2885	2915	2770	3730	2010	2870	2827.32	0.78	-435	3053	2961	2903	2811	2753	3007	2857	184	860	500	2000	5	1	36727943	1056	-3.22	0.38	12	0.20	-892.00	7485.00	4955	20230609	-41.98	2770	20231024	3.79	4955	-41.98	20230609	2770	3.79	20231024	4955	-41.98	20230609	2770	3.79	20231024	1.37	N	036580	500	183 억	285853	N	N	0	N	N
44	20231024	130414	57	100.00	KOSPI	신저가	음식료품	N	N	N	N	N	2820	-50	5	-1.74	193767245	68546	75.37	2885	2915	2770	3730	2010	2870	2826.82	0.78	-2802	3053	2961	2903	2811	2753	3007	2857	184	860	500	2000	5	1	36727943	1036	-3.16	0.38	12	0.19	-892.00	7485.00	4955	20230609	-43.09	2770	20231024	1.81	4955	-43.09	20230609	2770	1.81	20231024	4955	-43.09	20230609	2770	1.81	20231024	1.37	N	036580	500	183 억	285853	N	N	0	N	N
45	20231024	120418	57	100.00	KOSPI	신저가	음식료품	N	N	N	N	N	2825	-45	5	-1.57	168192320	59491	65.41	2885	2915	2770	3730	2010	2870	2827.19	0.78	-4025	3053	2961	2903	2811	2753	3007	2857	184	860	500	2000	5	1	36727943	1038	-3.17	0.38	12	0.16	-892.00	7485.00	4955	20230609	-42.99	2770	20231024	1.99	4955	-42.99	20230609	2770	1.99	20231024	4955	-42.99	20230609	2770	1.99	20231024	1.37	N	036580	500	183 억	285853	N	N	0	N	N
46	20231024	110412	57	100.00	KOSPI	신저가	음식료품	N	N	N	N	N	2805	-65	5	-2.26	131657685	46492	51.12	2885	2915	2770	3730	2010	2870	2831.84	0.78	-12425	3053	2961	2903	2811	2753	3007	2857	184	860	500	2000	5	1	36727943	1030	-3.14	0.37	12	0.13	-892.00	7485.00	4955	20230609	-43.39	2770	20231024	1.26	4955	-43.39	20230609	2770	1.26	20231024	4955	-43.39	20230609	2770	1.26	20231024	1.37	N	036580	500	183 억	285853	N	N	0	N	N
47	20231024	100409	57	100.00	KOSPI	신저가	음식료품	N	N	N	N	N	2825	-45	5	-1.57	69868725	24393	26.82	2885	2915	2800	3730	2010	2870	2864.29	0.78	-11569	3053	2961	2903	2811	2753	3007	2857	184	860	500	2000	5	1	36727943	1038	-3.17	0.38	12	0.07	-892.00	7485.00	4955	20230609	-42.99	2800	20231024	0.89	4955	-42.99	20230609	2800	0.89	20231024	4955	-42.99	20230609	2800	0.89	20231024	1.37	N	036580	500	183 억	285853	N	N	0	N	N
48	20231024	090412	57	100.00	KOSPI		음식료품	N	N	N	N	N	2885	15	2	0.52	1601245	555	0.61	2885	2890	2885	3730	2010	2870	2885.13	0.78	14	3053	2961	2903	2811	2753	3007	2857	184	860	500	2000	5	1	36727943	1060	-3.23	0.39	12	0.00	-892.00	7485.00	4955	20230609	-41.78	2845	20231023	1.41	4955	-41.78	20230609	2845	1.41	20231023	4955	-41.78	20230609	2845	1.41	20231023	1.37	N	036580	500	183 억	285853	N	N	0	N	N
49	20231023	160407	57	100.00	KOSPI	신저가	음식료품	N	N	N	N	N	2870	15	2	0.53	261342245	89883	94.50	2860	2995	2845	3710	2000	2855	2908.22	0.73	17544	3005	2930	2890	2815	2775	2910	2795	184	855	500	1990	5	1	36727943	1054	-3.22	0.38	12	0.24	-892.00	7485.00	4955	20230609	-42.08	2845	20231023	0.88	4955	-42.08	20230609	2845	0.88	20231023	4955	-42.08	20230609	2845	0.88	20231023	1.36	N	036580	500	183 억	267472	N	N	0	N	N
50	20231023	150406	57	100.00	KOSPI	신저가	음식료품	N	N	N	N	N	2865	10	2	0.35	251942790	86607	91.05	2860	2995	2845	3710	2000	2855	2909.03	0.73	18072	3005	2930	2890	2815	2775	2910	2795	184	855	500	1990	5	1	36727943	1052	-3.21	0.38	12	0.24	-892.00	7485.00	4955	20230609	-42.18	2845	20231023	0.70	4955	-42.18	20230609	2845	0.70	20231023	4955	-42.18	20230609	2845	0.70	20231023	1.36	N	036580	500	183 억	267472	N	N	0	N	N
51	20231023	140408	57	100.00	KOSPI		음식료품	N	N	N	N	N	2880	25	2	0.88	190391260	65103	68.44	2860	2995	2860	3710	2000	2855	2924.46	0.73	13146	3005	2930	2890	2815	2775	2910	2795	184	855	500	1990	5	1	36727943	1058	-3.23	0.38	12	0.18	-892.00	7485.00	4955	20230609	-41.88	2850	20231020	1.05	4955	-41.88	20230609	2850	1.05	20231020	4955	-41.88	20230609	2850	1.05	20231020	1.36	N	036580	500	183 억	267472	N	N	0	N	N
52	20231023	130409	57	100.00	KOSPI		음식료품	N	N	N	N	N	2900	45	2	1.58	162381285	55430	58.27	2860	2995	2860	3710	2000	2855	2929.48	0.73	7459	3005	2930	2890	2815	2775	2910	2795	184	855	500	1990	5	1	36727943	1065	-3.25	0.39	12	0.15	-892.00	7485.00	4955	20230609	-41.47	2850	20231020	1.75	4955	-41.47	20230609	2850	1.75	20231020	4955	-41.47	20230609	2850	1.75	20231020	1.36	N	036580	500	183 억	267472	N	N	0	N	N
53	20231023	120406	57	100.00	KOSPI		음식료품	N	N	N	N	N	2910	55	2	1.93	143959525	49094	51.61	2860	2995	2860	3710	2000	2855	2932.32	0.73	5079	3005	2930	2890	2815	2775	2910	2795	184	855	500	1990	5	1	36727943	1069	-3.26	0.39	12	0.13	-892.00	7485.00	4955	20230609	-41.27	2850	20231020	2.11	4955	-41.27	20230609	2850	2.11	20231020	4955	-41.27	20230609	2850	2.11	20231020	1.36	N	036580	500	183 억	267472	N	N	0	N	N
54	20231023	110406	57	100.00	KOSPI		음식료품	N	N	N	N	N	2925	70	2	2.45	117372890	39950	42.00	2860	2995	2860	3710	2000	2855	2937.99	0.73	3024	3005	2930	2890	2815	2775	2910	2795	184	855	500	1990	5	1	36727943	1074	-3.28	0.39	12	0.11	-892.00	7485.00	4955	20230609	-40.97	2850	20231020	2.63	4955	-40.97	20230609	2850	2.63	20231020	4955	-40.97	20230609	2850	2.63	20231020	1.36	N	036580	500	183 억	267472	N	N	0	N	N
55	20231023	100403	57	100.00	KOSPI		음식료품	N	N	N	N	N	2920	65	2	2.28	78074095	26462	27.82	2860	2995	2860	3710	2000	2855	2950.42	0.73	-5067	3005	2930	2890	2815	2775	2910	2795	184	855	500	1990	5	1	36727943	1072	-3.27	0.39	12	0.07	-892.00	7485.00	4955	20230609	-41.07	2850	20231020	2.46	4955	-41.07	20230609	2850	2.46	20231020	4955	-41.07	20230609	2850	2.46	20231020	1.36	N	036580	500	183 억	267472	N	N	0	N	N
56	20231023	090411	57	100.00	KOSPI		음식료품	N	N	N	N	N	2960	105	2	3.68	17914375	6121	6.44	2860	2970	2860	3710	2000	2855	2926.71	0.73	-2723	3005	2930	2890	2815	2775	2910	2795	184	855	500	1990	5	1	36727943	1087	-3.32	0.40	12	0.02	-892.00	7485.00	4955	20230609	-40.26	2850	20231020	3.86	4955	-40.26	20230609	2850	3.86	20231020	4955	-40.26	20230609	2850	3.86	20231020	1.36	N	036580	500	183 억	267472	N	N	0	N	N
57	20231020	160407	57	100.00	KOSPI	신저가	음식료품	N	N	N	N	N	2855	-105	5	-3.55	273609085	94790	122.51	2935	2965	2850	3845	2075	2960	2886.48	0.77	-15995	3100	3030	2995	2925	2890	3012	2907	184	885	500	2070	5	1	36727943	1049	-3.20	0.38	12	0.26	-892.00	7485.00	4955	20230609	-42.38	2850	20231020	0.18	4955	-42.38	20230609	2850	0.18	20231020	4955	-42.38	20230609	2850	0.18	20231020	1.36	N	036580	500	183 억	283961	N	N	0	N	N
58	20231020	150406	57	100.00	KOSPI	신저가	음식료품	N	N	N	N	N	2860	-100	5	-3.38	234695920	81168	104.90	2935	2965	2860	3845	2075	2960	2891.48	0.77	-15231	3100	3030	2995	2925	2890	3012	2907	184	885	500	2070	5	1	36727943	1050	-3.21	0.38	12	0.22	-892.00	7485.00	4955	20230609	-42.28	2860	20231020	0.00	4955	-42.28	20230609	2860	0.00	20231020	4955	-42.28	20230609	2860	0.00	20231020	1.36	N	036580	500	183 억	283961	N	N	0	N	N
59	20231020	140408	57	100.00	KOSPI	신저가	음식료품	N	N	N	N	N	2920	-40	5	-1.35	185484415	64047	82.78	2935	2965	2870	3845	2075	2960	2896.07	0.77	-16210	3100	3030	2995	2925	2890	3012	2907	184	885	500	2070	5	1	36727943	1072	-3.27	0.39	12	0.17	-892.00	7485.00	4955	20230609	-41.07	2870	20231020	1.74	4955	-41.07	20230609	2870	1.74	20231020	4955	-41.07	20230609	2870	1.74	20231020	1.36	N	036580	500	183 억	283961	N	N	0	N	N
60	20231020	130358	57	100.00	KOSPI	신저가	음식료품	N	N	N	N	N	2895	-65	5	-2.20	178015920	61477	79.45	2935	2965	2870	3845	2075	2960	2895.65	0.77	-15414	3100	3030	2995	2925	2890	3012	2907	184	885	500	2070	5	1	36727943	1063	-3.25	0.39	12	0.17	-892.00	7485.00	4955	20230609	-41.57	2870	20231020	0.87	4955	-41.57	20230609	2870	0.87	20231020	4955	-41.57	20230609	2870	0.87	20231020	1.36	N	036580	500	183 억	283961	N	N	0	N	N
61	20231020	120403	57	100.00	KOSPI	신저가	음식료품	N	N	N	N	N	2890	-70	5	-2.36	149900510	51707	66.83	2935	2965	2870	3845	2075	2960	2899.04	0.77	-15134	3100	3030	2995	2925	2890	3012	2907	184	885	500	2070	5	1	36727943	1061	-3.24	0.39	12	0.14	-892.00	7485.00	4955	20230609	-41.68	2870	20231020	0.70	4955	-41.68	20230609	2870	0.70	20231020	4955	-41.68	20230609	2870	0.70	20231020	1.36	N	036580	500	183 억	283961	N	N	0	N	N
62	20231020	110408	57	100.00	KOSPI	신저가	음식료품	N	N	N	N	N	2890	-70	5	-2.36	108135605	37202	48.08	2935	2965	2880	3845	2075	2960	2906.71	0.77	-14258	3100	3030	2995	2925	2890	3012	2907	184	885	500	2070	5	1	36727943	1061	-3.24	0.39	12	0.10	-892.00	7485.00	4955	20230609	-41.68	2880	20231020	0.35	4955	-41.68	20230609	2880	0.35	20231020	4955	-41.68	20230609	2880	0.35	20231020	1.36	N	036580	500	183 억	283961	N	N	0	N	N
63	20231020	100403	57	100.00	KOSPI	신저가	음식료품	N	N	N	N	N	2890	-70	5	-2.36	49831190	17079	22.07	2935	2965	2890	3845	2075	2960	2917.69	0.77	-7128	3100	3030	2995	2925	2890	3012	2907	184	885	500	2070	5	1	36727943	1061	-3.24	0.39	12	0.05	-892.00	7485.00	4955	20230609	-41.68	2890	20231020	0.00	4955	-41.68	20230609	2890	0.00	20231020	4955	-41.68	20230609	2890	0.00	20231020	1.36	N	036580	500	183 억	283961	N	N	0	N	N
64	20231020	090406	57	100.00	KOSPI	신저가	음식료품	N	N	N	N	N	2925	-35	5	-1.18	9651885	3292	4.25	2935	2940	2920	3845	2075	2960	2931.92	0.77	506	3100	3030	2995	2925	2890	3012	2907	184	885	500	2070	5	1	36727943	1074	-3.28	0.39	12	0.01	-892.00	7485.00	4955	20230609	-40.97	2920	20231020	0.17	4955	-40.97	20230609	2920	0.17	20231020	4955	-40.97	20230609	2920	0.17	20231020	1.36	N	036580	500	183 억	283961	N	N	0	N	N
65	20231019	160403	57	100.00	KOSPI		음식료품	N	N	N	N	N	2960	-115	5	-3.74	231173275	77374	311.60	3055	3065	2960	3995	2155	3075	2987.74	0.81	-15071	3198	3136	3098	3036	2998	3117	3017	184	920	500	2150	5	1	36727943	1087	-3.32	0.40	12	0.21	-892.00	7485.00	4955	20230609	-40.26	2955	20231005	0.17	4955	-40.26	20230609	2955	0.17	20231005	4955	-40.26	20230609	2955	0.17	20231005	1.36	N	036580	500	183 억	298125	N	N	0	N	N
66	20231019	150401	57	100.00	KOSPI		음식료품	N	N	N	N	N	2985	-90	5	-2.93	176391400	58919	237.28	3055	3065	2965	3995	2155	3075	2993.79	0.81	-15797	3198	3136	3098	3036	2998	3117	3017	184	920	500	2150	5	1	36727943	1096	-3.35	0.40	12	0.16	-892.00	7485.00	4955	20230609	-39.76	2955	20231005	1.02	4955	-39.76	20230609	2955	1.02	20231005	4955	-39.76	20230609	2955	1.02	20231005	1.36	N	036580	500	183 억	298125	N	N	0	N	N
67	20231019	140403	57	100.00	KOSPI		음식료품	N	N	N	N	N	2980	-95	5	-3.09	160275610	53500	215.46	3055	3065	2965	3995	2155	3075	2995.81	0.81	-13931	3198	3136	3098	3036	2998	3117	3017	184	920	500	2150	5	1	36727943	1094	-3.34	0.40	12	0.15	-892.00	7485.00	4955	20230609	-39.86	2955	20231005	0.85	4955	-39.86	20230609	2955	0.85	20231005	4955	-39.86	20230609	2955	0.85	20231005	1.36	N	036580	500	183 억	298125	N	N	0	N	N
68	20231019	130400	57	100.00	KOSPI		음식료품	N	N	N	N	N	2975	-100	5	-3.25	148933645	49696	200.14	3055	3065	2965	3995	2155	3075	2996.89	0.81	-12994	3198	3136	3098	3036	2998	3117	3017	184	920	500	2150	5	1	36727943	1093	-3.34	0.40	12	0.14	-892.00	7485.00	4955	20230609	-39.96	2955	20231005	0.68	4955	-39.96	20230609	2955	0.68	20231005	4955	-39.96	20230609	2955	0.68	20231005	1.36	N	036580	500	183 억	298125	N	N	0	N	N
69	20231019	120401	57	100.00	KOSPI		음식료품	N	N	N	N	N	2975	-100	5	-3.25	137628430	45892	184.82	3055	3065	2970	3995	2155	3075	2998.96	0.81	-11245	3198	3136	3098	3036	2998	3117	3017	184	920	500	2150	5	1	36727943	1093	-3.34	0.40	12	0.12	-892.00	7485.00	4955	20230609	-39.96	2955	20231005	0.68	4955	-39.96	20230609	2955	0.68	20231005	4955	-39.96	20230609	2955	0.68	20231005	1.36	N	036580	500	183 억	298125	N	N	0	N	N
70	20231019	110403	57	100.00	KOSPI		음식료품	N	N	N	N	N	2990	-85	5	-2.76	88816175	29538	118.96	3055	3065	2990	3995	2155	3075	3006.84	0.81	112	3198	3136	3098	3036	2998	3117	3017	184	920	500	2150	5	1	36727943	1098	-3.35	0.40	12	0.08	-892.00	7485.00	4955	20230609	-39.66	2955	20231005	1.18	4955	-39.66	20230609	2955	1.18	20231005	4955	-39.66	20230609	2955	1.18	20231005	1.36	N	036580	500	183 억	298125	N	N	0	N	N
71	20231019	100400	57	100.00	KOSPI		음식료품	N	N	N	N	N	3005	-70	5	-2.28	42056720	13944	56.16	3055	3065	3005	3995	2155	3075	3016.12	0.81	-784	3198	3136	3098	3036	2998	3117	3017	184	920	500	2150	5	1	36727943	1104	-3.37	0.40	12	0.04	-892.00	7485.00	4955	20230609	-39.35	2955	20231005	1.69	4955	-39.35	20230609	2955	1.69	20231005	4955	-39.35	20230609	2955	1.69	20231005	1.36	N	036580	500	183 억	298125	N	N	0	N	N
72	20231019	090403	57	100.00	KOSPI		음식료품	N	N	N	N	N	3035	-40	5	-1.30	2161165	710	2.86	3055	3065	3035	3995	2155	3075	3043.89	0.81	-320	3198	3136	3098	3036	2998	3117	3017	184	920	500	2150	5	1	36727943	1115	-3.40	0.41	12	0.00	-892.00	7485.00	4955	20230609	-38.75	2955	20231005	2.71	4955	-38.75	20230609	2955	2.71	20231005	4955	-38.75	20230609	2955	2.71	20231005	1.36	N	036580	500	183 억	298125	N	N	0	N	N
73	20231018	160404	57	100.00	KOSPI		음식료품	N	N	N	N	N	3075	-5	5	-0.16	76064840	24695	122.00	3080	3160	3060	4000	2160	3080	3080.17	0.82	-2763	3130	3105	3080	3055	3030	3105	3055	184	920	500	2150	5	1	36727943	1129	-3.45	0.41	12	0.07	-892.00	7485.00	4955	20230609	-37.94	2955	20231005	4.06	4955	-37.94	20230609	2955	4.06	20231005	4955	-37.94	20230609	2955	4.06	20231005	1.37	N	036580	500	183 억	300889	N	N	1	N	N
74	20231018	150359	57	100.00	KOSPI		음식료품	N	N	N	N	N	3065	-15	5	-0.49	57244490	18560	91.70	3080	3160	3060	4000	2160	3080	3084.29	0.82	-2438	3130	3105	3080	3055	3030	3105	3055	184	920	500	2150	5	1	36727943	1126	-3.44	0.41	12	0.05	-892.00	7485.00	4955	20230609	-38.14	2955	20231005	3.72	4955	-38.14	20230609	2955	3.72	20231005	4955	-38.14	20230609	2955	3.72	20231005	1.37	N	036580	500	183 억	300889	N	N	1	N	N
75	20231018	140357	57	100.00	KOSPI		음식료품	N	N	N	N	N	3070	-10	5	-0.32	44012755	14238	70.34	3080	3160	3065	4000	2160	3080	3091.22	0.82	-1971	3130	3105	3080	3055	3030	3105	3055	184	920	500	2150	5	1	36727943	1128	-3.44	0.41	12	0.04	-892.00	7485.00	4955	20230609	-38.04	2955	20231005	3.89	4955	-38.04	20230609	2955	3.89	20231005	4955	-38.04	20230609	2955	3.89	20231005	1.37	N	036580	500	183 억	300889	N	N	1	N	N
76	20231018	130355	57	100.00	KOSPI		음식료품	N	N	N	N	N	3075	-5	5	-0.16	39208580	12673	62.61	3080	3160	3070	4000	2160	3080	3093.87	0.82	-1321	3130	3105	3080	3055	3030	3105	3055	184	920	500	2150	5	1	36727943	1129	-3.45	0.41	12	0.03	-892.00	7485.00	4955	20230609	-37.94	2955	20231005	4.06	4955	-37.94	20230609	2955	4.06	20231005	4955	-37.94	20230609	2955	4.06	20231005	1.37	N	036580	500	183 억	300889	N	N	1	N	N
77	20231018	120401	57	100.00	KOSPI		음식료품	N	N	N	N	N	3080	0	3	0.00	31496670	10167	50.23	3080	3160	3080	4000	2160	3080	3097.93	0.82	-905	3130	3105	3080	3055	3030	3105	3055	184	920	500	2150	5	1	36727943	1131	-3.45	0.41	12	0.03	-892.00	7485.00	4955	20230609	-37.84	2955	20231005	4.23	4955	-37.84	20230609	2955	4.23	20231005	4955	-37.84	20230609	2955	4.23	20231005	1.37	N	036580	500	183 억	300889	N	N	1	N	N
78	20231018	110358	57	100.00	KOSPI		음식료품	N	N	N	N	N	3085	5	2	0.16	24223455	7807	38.57	3080	3160	3080	4000	2160	3080	3102.79	0.82	-813	3130	3105	3080	3055	3030	3105	3055	184	920	500	2150	5	1	36727943	1133	-3.46	0.41	12	0.02	-892.00	7485.00	4955	20230609	-37.74	2955	20231005	4.40	4955	-37.74	20230609	2955	4.40	20231005	4955	-37.74	20230609	2955	4.40	20231005	1.37	N	036580	500	183 억	300889	N	N	1	N	N
79	20231018	100400	57	100.00	KOSPI		음식료품	N	N	N	N	N	3095	15	2	0.49	15801505	5076	25.08	3080	3160	3080	4000	2160	3080	3112.98	0.82	-724	3130	3105	3080	3055	3030	3105	3055	184	920	500	2150	5	1	36727943	1137	-3.47	0.41	12	0.01	-892.00	7485.00	4955	20230609	-37.54	2955	20231005	4.74	4955	-37.54	20230609	2955	4.74	20231005	4955	-37.54	20230609	2955	4.74	20231005	1.37	N	036580	500	183 억	300889	N	N	1	N	N
80	20231018	090358	57	100.00	KOSPI		음식료품	N	N	N	N	N	3080	0	3	0.00	12320	4	0.02	3080	3080	3080	4000	2160	3080	3080.00	0.82	0	3130	3105	3080	3055	3030	3105	3055	184	920	500	2150	5	1	36727943	1131	-3.45	0.41	12	0.00	-892.00	7485.00	4955	20230609	-37.84	2955	20231005	4.23	4955	-37.84	20230609	2955	4.23	20231005	4955	-37.84	20230609	2955	4.23	20231005	1.37	N	036580	500	183 억	300889	N	N	1	N	N
81	20231017	160401	57	100.00	KOSPI		음식료품	N	N	N	N	N	3080	-15	5	-0.48	62425715	20241	69.30	3080	3105	3055	4020	2170	3095	3084.12	0.81	2531	3191	3142	3106	3057	3021	3125	3040	184	925	500	2160	5	1	36727943	1131	-3.45	0.41	12	0.06	-892.00	7485.00	4955	20230609	-37.84	2955	20231005	4.23	4955	-37.84	20230609	2955	4.23	20231005	4955	-37.84	20230609	2955	4.23	20231005	1.37	N	036580	500	183 억	298357	N	N	1	N	N
82	20231017	150359	57	100.00	KOSPI		음식료품	N	N	N	N	N	3080	-15	5	-0.48	56674125	18374	62.91	3080	3105	3055	4020	2170	3095	3084.47	0.81	2731	3191	3142	3106	3057	3021	3125	3040	184	925	500	2160	5	1	36727943	1131	-3.45	0.41	12	0.05	-892.00	7485.00	4955	20230609	-37.84	2955	20231005	4.23	4955	-37.84	20230609	2955	4.23	20231005	4955	-37.84	20230609	2955	4.23	20231005	1.37	N	036580	500	183 억	298357	N	N	1	N	N
83	20231017	140400	57	100.00	KOSPI		음식료품	N	N	N	N	N	3085	-10	5	-0.32	51220175	16605	56.85	3080	3105	3055	4020	2170	3095	3084.62	0.81	2677	3191	3142	3106	3057	3021	3125	3040	184	925	500	2160	5	1	36727943	1133	-3.46	0.41	12	0.05	-892.00	7485.00	4955	20230609	-37.74	2955	20231005	4.40	4955	-37.74	20230609	2955	4.40	20231005	4955	-37.74	20230609	2955	4.40	20231005	1.37	N	036580	500	183 억	298357	N	N	1	N	N
84	20231017	130359	57	100.00	KOSPI		음식료품	N	N	N	N	N	3090	-5	5	-0.16	41634735	13495	46.20	3080	3105	3055	4020	2170	3095	3085.20	0.81	2806	3191	3142	3106	3057	3021	3125	3040	184	925	500	2160	5	1	36727943	1135	-3.46	0.41	12	0.04	-892.00	7485.00	4955	20230609	-37.64	2955	20231005	4.57	4955	-37.64	20230609	2955	4.57	20231005	4955	-37.64	20230609	2955	4.57	20231005	1.37	N	036580	500	183 억	298357	N	N	1	N	N
85	20231017	120400	57	100.00	KOSPI		음식료품	N	N	N	N	N	3080	-15	5	-0.48	33793890	10958	37.52	3080	3105	3055	4020	2170	3095	3083.95	0.81	2798	3191	3142	3106	3057	3021	3125	3040	184	925	500	2160	5	1	36727943	1131	-3.45	0.41	12	0.03	-892.00	7485.00	4955	20230609	-37.84	2955	20231005	4.23	4955	-37.84	20230609	2955	4.23	20231005	4955	-37.84	20230609	2955	4.23	20231005	1.37	N	036580	500	183 억	298357	N	N	1	N	N
86	20231017	110355	57	100.00	KOSPI		음식료품	N	N	N	N	N	3095	0	3	0.00	27244480	8835	30.25	3080	3105	3055	4020	2170	3095	3083.70	0.81	2757	3191	3142	3106	3057	3021	3125	3040	184	925	500	2160	5	1	36727943	1137	-3.47	0.41	12	0.02	-892.00	7485.00	4955	20230609	-37.54	2955	20231005	4.74	4955	-37.54	20230609	2955	4.74	20231005	4955	-37.54	20230609	2955	4.74	20231005	1.37	N	036580	500	183 억	298357	N	N	1	N	N
87	20231017	100354	57	100.00	KOSPI		음식료품	N	N	N	N	N	3080	-15	5	-0.48	19601375	6359	21.77	3080	3105	3055	4020	2170	3095	3082.46	0.81	2999	3191	3142	3106	3057	3021	3125	3040	184	925	500	2160	5	1	36727943	1131	-3.45	0.41	12	0.02	-892.00	7485.00	4955	20230609	-37.84	2955	20231005	4.23	4955	-37.84	20230609	2955	4.23	20231005	4955	-37.84	20230609	2955	4.23	20231005	1.37	N	036580	500	183 억	298357	N	N	1	N	N
88	20231017	090357	57	100.00	KOSPI		음식료품	N	N	N	N	N	3090	-5	5	-0.16	1464530	475	1.63	3080	3090	3080	4020	2170	3095	3083.22	0.81	-9	3191	3142	3106	3057	3021	3125	3040	184	925	500	2160	5	1	36727943	1135	-3.46	0.41	12	0.00	-892.00	7485.00	4955	20230609	-37.64	2955	20231005	4.57	4955	-37.64	20230609	2955	4.57	20231005	4955	-37.64	20230609	2955	4.57	20231005	1.37	N	036580	500	183 억	298357	N	N	1	N	N
89	20231016	160356	57	100.00	KOSPI		음식료품	N	N	N	N	N	3095	-55	5	-1.75	90473710	29207	34.40	3150	3155	3070	4095	2205	3150	3097.67	0.82	-2700	3336	3242	3156	3062	2976	3290	3110	184	945	500	2200	5	1	36727943	1137	-3.47	0.41	12	0.08	-892.00	7485.00	4955	20230609	-37.54	2955	20231005	4.74	4955	-37.54	20230609	2955	4.74	20231005	4955	-37.54	20230609	2955	4.74	20231005	1.37	N	036580	500	183 억	300171	N	N	1	N	N
90	20231016	150355	57	100.00	KOSPI		음식료품	N	N	N	N	N	3075	-75	5	-2.38	87452680	28230	33.25	3150	3155	3070	4095	2205	3150	3097.86	0.82	-2583	3336	3242	3156	3062	2976	3290	3110	184	945	500	2200	5	1	36727943	1129	-3.45	0.41	12	0.08	-892.00	7485.00	4955	20230609	-37.94	2955	20231005	4.06	4955	-37.94	20230609	2955	4.06	20231005	4955	-37.94	20230609	2955	4.06	20231005	1.37	N	036580	500	183 억	300171	N	N	0	N	N
91	20231016	140355	57	100.00	KOSPI		음식료품	N	N	N	N	N	3080	-70	5	-2.22	77581350	25029	29.48	3150	3155	3070	4095	2205	3150	3099.66	0.82	-2128	3336	3242	3156	3062	2976	3290	3110	184	945	500	2200	5	1	36727943	1131	-3.45	0.41	12	0.07	-892.00	7485.00	4955	20230609	-37.84	2955	20231005	4.23	4955	-37.84	20230609	2955	4.23	20231005	4955	-37.84	20230609	2955	4.23	20231005	1.37	N	036580	500	183 억	300171	N	N	0	N	N
92	20231016	130355	57	100.00	KOSPI		음식료품	N	N	N	N	N	3100	-50	5	-1.59	64917585	20908	24.63	3150	3155	3070	4095	2205	3150	3104.92	0.82	-1564	3336	3242	3156	3062	2976	3290	3110	184	945	500	2200	5	1	36727943	1139	-3.48	0.41	12	0.06	-892.00	7485.00	4955	20230609	-37.44	2955	20231005	4.91	4955	-37.44	20230609	2955	4.91	20231005	4955	-37.44	20230609	2955	4.91	20231005	1.37	N	036580	500	183 억	300171	N	N	0	N	N
93	20231016	120355	57	100.00	KOSPI		음식료품	N	N	N	N	N	3105	-45	5	-1.43	64358260	20727	24.41	3150	3155	3070	4095	2205	3150	3105.04	0.82	-1554	3336	3242	3156	3062	2976	3290	3110	184	945	500	2200	5	1	36727943	1140	-3.48	0.41	12	0.06	-892.00	7485.00	4955	20230609	-37.34	2955	20231005	5.08	4955	-37.34	20230609	2955	5.08	20231005	4955	-37.34	20230609	2955	5.08	20231005	1.37	N	036580	500	183 억	300171	N	N	0	N	N
94	20231016	110354	57	100.00	KOSPI		음식료품	N	N	N	N	N	3100	-50	5	-1.59	45709315	14690	17.30	3150	3155	3080	4095	2205	3150	3111.59	0.82	-1704	3336	3242	3156	3062	2976	3290	3110	184	945	500	2200	5	1	36727943	1139	-3.48	0.41	12	0.04	-892.00	7485.00	4955	20230609	-37.44	2955	20231005	4.91	4955	-37.44	20230609	2955	4.91	20231005	4955	-37.44	20230609	2955	4.91	20231005	1.37	N	036580	500	183 억	300171	N	N	0	N	N
95	20231016	100350	57	100.00	KOSPI		음식료품	N	N	N	N	N	3115	-35	5	-1.11	33262400	10677	12.58	3150	3155	3080	4095	2205	3150	3115.33	0.82	-1339	3336	3242	3156	3062	2976	3290	3110	184	945	500	2200	5	1	36727943	1144	-3.49	0.42	12	0.03	-892.00	7485.00	4955	20230609	-37.13	2955	20231005	5.41	4955	-37.13	20230609	2955	5.41	20231005	4955	-37.13	20230609	2955	5.41	20231005	1.37	N	036580	500	183 억	300171	N	N	0	N	N
96	20231016	090353	57	100.00	KOSPI		음식료품	N	N	N	N	N	3080	-70	5	-2.22	15325650	4891	5.76	3150	3155	3080	4095	2205	3150	3133.44	0.82	-1916	3336	3242	3156	3062	2976	3290	3110	184	945	500	2200	5	1	36727943	1131	-3.45	0.41	12	0.01	-892.00	7485.00	4955	20230609	-37.84	2955	20231005	4.23	4955	-37.84	20230609	2955	4.23	20231005	4955	-37.84	20230609	2955	4.23	20231005	1.37	N	036580	500	183 억	300171	N	N	0	N	N
97	20231012	160401	57	100.00	KOSPI		음식료품	N	N	N	N	N	3090	20	2	0.65	35032860	11373	113.38	3120	3120	3055	3990	2150	3070	3080.35	0.81	-36	3113	3091	3068	3046	3023	3102	3057	184	920	500	2140	5	1	36727943	1135	-3.46	0.41	12	0.03	-892.00	7485.00	4955	20230609	-37.64	2955	20231005	4.57	4955	-37.64	20230609	2955	4.57	20231005	4955	-37.64	20230609	2955	4.57	20231005	1.38	N	036580	500	183 억	297437	N	N	2	N	N
98	20231012	150355	57	100.00	KOSPI		음식료품	N	N	N	N	N	3075	5	2	0.16	31277570	10154	101.23	3120	3120	3055	3990	2150	3070	3080.32	0.81	266	3113	3091	3068	3046	3023	3102	3057	184	920	500	2140	5	1	36727943	1129	-3.45	0.41	12	0.03	-892.00	7485.00	4955	20230609	-37.94	2955	20231005	4.06	4955	-37.94	20230609	2955	4.06	20231005	4955	-37.94	20230609	2955	4.06	20231005	1.38	N	036580	500	183 억	297437	N	N	3	N	N
99	20231012	140354	57	100.00	KOSPI		음식료품	N	N	N	N	N	3100	30	2	0.98	26583610	8631	86.04	3120	3120	3055	3990	2150	3070	3080.02	0.81	266	3113	3091	3068	3046	3023	3102	3057	184	920	500	2140	5	1	36727943	1139	-3.48	0.41	12	0.02	-892.00	7485.00	4955	20230609	-37.44	2955	20231005	4.91	4955	-37.44	20230609	2955	4.91	20231005	4955	-37.44	20230609	2955	4.91	20231005	1.38	N	036580	500	183 억	297437	N	N	3	N	N
100	20231012	130355	57	100.00	KOSPI		음식료품	N	N	N	N	N	3100	30	2	0.98	24590560	7988	79.63	3120	3120	3055	3990	2150	3070	3078.44	0.81	325	3113	3091	3068	3046	3023	3102	3057	184	920	500	2140	5	1	36727943	1139	-3.48	0.41	12	0.02	-892.00	7485.00	4955	20230609	-37.44	2955	20231005	4.91	4955	-37.44	20230609	2955	4.91	20231005	4955	-37.44	20230609	2955	4.91	20231005	1.38	N	036580	500	183 억	297437	N	N	3	N	N
101	20231012	120401	57	100.00	KOSPI		음식료품	N	N	N	N	N	3095	25	2	0.81	22657695	7364	73.41	3120	3120	3055	3990	2150	3070	3076.82	0.81	721	3113	3091	3068	3046	3023	3102	3057	184	920	500	2140	5	1	36727943	1137	-3.47	0.41	12	0.02	-892.00	7485.00	4955	20230609	-37.54	2955	20231005	4.74	4955	-37.54	20230609	2955	4.74	20231005	4955	-37.54	20230609	2955	4.74	20231005	1.38	N	036580	500	183 억	297437	N	N	3	N	N
102	20231012	110358	57	100.00	KOSPI		음식료품	N	N	N	N	N	3095	25	2	0.81	19840595	6450	64.30	3120	3120	3055	3990	2150	3070	3076.06	0.81	410	3113	3091	3068	3046	3023	3102	3057	184	920	500	2140	5	1	36727943	1137	-3.47	0.41	12	0.02	-892.00	7485.00	4955	20230609	-37.54	2955	20231005	4.74	4955	-37.54	20230609	2955	4.74	20231005	4955	-37.54	20230609	2955	4.74	20231005	1.38	N	036580	500	183 억	297437	N	N	3	N	N
103	20231012	100358	57	100.00	KOSPI		음식료품	N	N	N	N	N	3060	-10	5	-0.33	14142660	4600	45.86	3120	3120	3055	3990	2150	3070	3074.49	0.81	-506	3113	3091	3068	3046	3023	3102	3057	184	920	500	2140	5	1	36727943	1124	-3.43	0.41	12	0.01	-892.00	7485.00	4955	20230609	-38.24	2955	20231005	3.55	4955	-38.24	20230609	2955	3.55	20231005	4955	-38.24	20230609	2955	3.55	20231005	1.38	N	036580	500	183 억	297437	N	N	3	N	N
104	20231012	090358	57	100.00	KOSPI		음식료품	N	N	N	N	N	3120	50	2	1.63	1575600	505	5.03	3120	3120	3120	3990	2150	3070	3120.00	0.81	-165	3113	3091	3068	3046	3023	3102	3057	184	920	500	2140	5	1	36727943	1146	-3.50	0.42	12	0.00	-892.00	7485.00	4955	20230609	-37.03	2955	20231005	5.58	4955	-37.03	20230609	2955	5.58	20231005	4955	-37.03	20230609	2955	5.58	20231005	1.38	N	036580	500	183 억	297437	N	N	3	N	N
105	20231011	160355	57	100.00	KOSPI		음식료품	N	N	N	N	N	3070	25	2	0.82	30776015	10022	21.18	3045	3090	3045	3955	2135	3045	3070.85	0.82	-2028	3235	3140	3070	2975	2905	3187	3022	184	910	500	2130	5	1	36727943	1128	-3.44	0.41	12	0.03	-892.00	7485.00	4955	20230609	-38.04	2955	20231005	3.89	4955	-38.04	20230609	2955	3.89	20231005	4955	-38.04	20230609	2955	3.89	20231005	1.39	N	036580	500	183 억	299465	N	N	3	N	N
106	20231011	150355	57	100.00	KOSPI		음식료품	N	N	N	N	N	3070	25	2	0.82	25578565	8329	17.60	3045	3090	3045	3955	2135	3045	3071.02	0.82	-1950	3235	3140	3070	2975	2905	3187	3022	184	910	500	2130	5	1	36727943	1128	-3.44	0.41	12	0.02	-892.00	7485.00	4955	20230609	-38.04	2955	20231005	3.89	4955	-38.04	20230609	2955	3.89	20231005	4955	-38.04	20230609	2955	3.89	20231005	1.39	N	036580	500	183 억	299465	N	N	2	N	N
107	20231011	140400	57	100.00	KOSPI		음식료품	N	N	N	N	N	3070	25	2	0.82	18937350	6164	13.03	3045	3090	3045	3955	2135	3045	3072.25	0.82	-1545	3235	3140	3070	2975	2905	3187	3022	184	910	500	2130	5	1	36727943	1128	-3.44	0.41	12	0.02	-892.00	7485.00	4955	20230609	-38.04	2955	20231005	3.89	4955	-38.04	20230609	2955	3.89	20231005	4955	-38.04	20230609	2955	3.89	20231005	1.39	N	036580	500	183 억	299465	N	N	2	N	N
108	20231011	130353	57	100.00	KOSPI		음식료품	N	N	N	N	N	3065	20	2	0.66	14377035	4678	9.89	3045	3090	3045	3955	2135	3045	3073.33	0.82	-1147	3235	3140	3070	2975	2905	3187	3022	184	910	500	2130	5	1	36727943	1126	-3.44	0.41	12	0.01	-892.00	7485.00	4955	20230609	-38.14	2955	20231005	3.72	4955	-38.14	20230609	2955	3.72	20231005	4955	-38.14	20230609	2955	3.72	20231005	1.39	N	036580	500	183 억	299465	N	N	2	N	N
109	20231011	120401	57	100.00	KOSPI		음식료품	N	N	N	N	N	3080	35	2	1.15	11874825	3863	8.16	3045	3090	3045	3955	2135	3045	3073.99	0.82	-1041	3235	3140	3070	2975	2905	3187	3022	184	910	500	2130	5	1	36727943	1131	-3.45	0.41	12	0.01	-892.00	7485.00	4955	20230609	-37.84	2955	20231005	4.23	4955	-37.84	20230609	2955	4.23	20231005	4955	-37.84	20230609	2955	4.23	20231005	1.39	N	036580	500	183 억	299465	N	N	2	N	N
110	20231011	110357	57	100.00	KOSPI		음식료품	N	N	N	N	N	3070	25	2	0.82	8910110	2898	6.12	3045	3090	3045	3955	2135	3045	3074.57	0.82	-931	3235	3140	3070	2975	2905	3187	3022	184	910	500	2130	5	1	36727943	1128	-3.44	0.41	12	0.01	-892.00	7485.00	4955	20230609	-38.04	2955	20231005	3.89	4955	-38.04	20230609	2955	3.89	20231005	4955	-38.04	20230609	2955	3.89	20231005	1.39	N	036580	500	183 억	299465	N	N	2	N	N
111	20231011	100354	57	100.00	KOSPI		음식료품	N	N	N	N	N	3085	40	2	1.31	5424120	1766	3.73	3045	3090	3045	3955	2135	3045	3071.42	0.82	-222	3235	3140	3070	2975	2905	3187	3022	184	910	500	2130	5	1	36727943	1133	-3.46	0.41	12	0.00	-892.00	7485.00	4955	20230609	-37.74	2955	20231005	4.40	4955	-37.74	20230609	2955	4.40	20231005	4955	-37.74	20230609	2955	4.40	20231005	1.39	N	036580	500	183 억	299465	N	N	2	N	N
112	20231011	090356	57	100.00	KOSPI		음식료품	N	N	N	N	N	3050	5	2	0.16	344140	113	0.24	3045	3050	3045	3955	2135	3045	3045.49	0.82	-2	3235	3140	3070	2975	2905	3187	3022	184	910	500	2130	5	1	36727943	1120	-3.42	0.41	12	0.00	-892.00	7485.00	4955	20230609	-38.45	2955	20231005	3.21	4955	-38.45	20230609	2955	3.21	20231005	4955	-38.45	20230609	2955	3.21	20231005	1.39	N	036580	500	183 억	299465	N	N	2	N	N
113	20231010	160353	57	100.00	KOSPI		음식료품	N	N	N	N	N	3045	-40	5	-1.30	141009930	46454	288.30	3030	3165	3000	4010	2160	3085	3035.23	0.83	-4877	3145	3115	3055	3025	2965	3130	3040	184	925	500	2150	5	1	36727943	1118	-3.41	0.41	12	0.13	-892.00	7485.00	4955	20230609	-38.55	2955	20231005	3.05	4955	-38.55	20230609	2955	3.05	20231005	4955	-38.55	20230609	2955	3.05	20231005	1.40	N	036580	500	183 억	304342	N	N	2	N	N
114	20231010	150353	57	100.00	KOSPI		음식료품	N	N	N	N	N	3025	-60	5	-1.94	117273985	38589	239.49	3030	3165	3000	4010	2160	3085	3039.05	0.83	-4508	3145	3115	3055	3025	2965	3130	3040	184	925	500	2150	5	1	36727943	1111	-3.39	0.40	12	0.11	-892.00	7485.00	4955	20230609	-38.95	2955	20231005	2.37	4955	-38.95	20230609	2955	2.37	20231005	4955	-38.95	20230609	2955	2.37	20231005	1.40	N	036580	500	183 억	304342	N	N	4	N	N
115	20231010	140352	57	100.00	KOSPI		음식료품	N	N	N	N	N	3030	-55	5	-1.78	81635360	26815	166.42	3030	3165	3000	4010	2160	3085	3044.39	0.83	-6861	3145	3115	3055	3025	2965	3130	3040	184	925	500	2150	5	1	36727943	1113	-3.40	0.40	12	0.07	-892.00	7485.00	4955	20230609	-38.85	2955	20231005	2.54	4955	-38.85	20230609	2955	2.54	20231005	4955	-38.85	20230609	2955	2.54	20231005	1.40	N	036580	500	183 억	304342	N	N	4	N	N
116	20231010	130350	57	100.00	KOSPI		음식료품	N	N	N	N	N	3030	-55	5	-1.78	49472115	16176	100.39	3030	3165	3010	4010	2160	3085	3058.37	0.83	-1923	3145	3115	3055	3025	2965	3130	3040	184	925	500	2150	5	1	36727943	1113	-3.40	0.40	12	0.04	-892.00	7485.00	4955	20230609	-38.85	2955	20231005	2.54	4955	-38.85	20230609	2955	2.54	20231005	4955	-38.85	20230609	2955	2.54	20231005	1.40	N	036580	500	183 억	304342	N	N	4	N	N
117	20231010	120352	57	100.00	KOSPI		음식료품	N	N	N	N	N	3060	-25	5	-0.81	31462240	10246	63.59	3030	3165	3030	4010	2160	3085	3070.69	0.83	-1387	3145	3115	3055	3025	2965	3130	3040	184	925	500	2150	5	1	36727943	1124	-3.43	0.41	12	0.03	-892.00	7485.00	4955	20230609	-38.24	2955	20231005	3.55	4955	-38.24	20230609	2955	3.55	20231005	4955	-38.24	20230609	2955	3.55	20231005	1.40	N	036580	500	183 억	304342	N	N	4	N	N
118	20231010	110344	57	100.00	KOSPI		음식료품	N	N	N	N	N	3090	5	2	0.16	17935375	5853	36.32	3030	3165	3030	4010	2160	3085	3064.30	0.83	-966	3145	3115	3055	3025	2965	3130	3040	184	925	500	2150	5	1	36727943	1135	-3.46	0.41	12	0.02	-892.00	7485.00	4955	20230609	-37.64	2955	20231005	4.57	4955	-37.64	20230609	2955	4.57	20231005	4955	-37.64	20230609	2955	4.57	20231005	1.40	N	036580	500	183 억	304342	N	N	4	N	N
119	20231010	100347	57	100.00	KOSPI		음식료품	N	N	N	N	N	3090	5	2	0.16	12837460	4198	26.05	3030	3165	3030	4010	2160	3085	3057.99	0.83	-372	3145	3115	3055	3025	2965	3130	3040	184	925	500	2150	5	1	36727943	1135	-3.46	0.41	12	0.01	-892.00	7485.00	4955	20230609	-37.64	2955	20231005	4.57	4955	-37.64	20230609	2955	4.57	20231005	4955	-37.64	20230609	2955	4.57	20231005	1.40	N	036580	500	183 억	304342	N	N	4	N	N
120	20231010	090349	57	100.00	KOSPI		음식료품	N	N	N	N	N	3040	-45	5	-1.46	1732520	571	3.54	3030	3040	3030	4010	2160	3085	3034.19	0.83	0	3145	3115	3055	3025	2965	3130	3040	184	925	500	2150	5	1	36727943	1117	-3.41	0.41	12	0.00	-892.00	7485.00	4955	20230609	-38.65	2955	20231005	2.88	4955	-38.65	20230609	2955	2.88	20231005	4955	-38.65	20230609	2955	2.88	20231005	1.40	N	036580	500	183 억	304342	N	N	4	N	N
121	20231006	160351	57	100.00	KOSPI		음식료품	N	N	N	N	N	3085	90	2	3.01	49123750	16113	24.49	2995	3085	2995	3890	2100	2995	3048.70	0.83	-2042	3081	3037	2996	2952	2911	3060	2975	184	895	500	2090	5	1	36727943	1133	-3.46	0.41	12	0.04	-892.00	7485.00	4955	20230609	-37.74	2955	20231005	4.40	4955	-37.74	20230609	2955	4.40	20231005	4955	-37.74	20230609	2955	4.40	20231005	1.40	N	036580	500	183 억	306278	N	N	4	N	N
122	20231006	150344	57	100.00	KOSPI		음식료품	N	N	N	N	N	3080	85	2	2.84	47077855	15449	23.48	2995	3085	2995	3890	2100	2995	3047.31	0.83	-1531	3081	3037	2996	2952	2911	3060	2975	184	895	500	2090	5	1	36727943	1131	-3.45	0.41	12	0.04	-892.00	7485.00	4955	20230609	-37.84	2955	20231005	4.23	4955	-37.84	20230609	2955	4.23	20231005	4955	-37.84	20230609	2955	4.23	20231005	1.40	N	036580	500	183 억	306278	N	N	7	N	N
123	20231006	140345	57	100.00	KOSPI		음식료품	N	N	N	N	N	3045	50	2	1.67	42572325	13981	21.25	2995	3075	2995	3890	2100	2995	3045.01	0.83	-1197	3081	3037	2996	2952	2911	3060	2975	184	895	500	2090	5	1	36727943	1118	-3.41	0.41	12	0.04	-892.00	7485.00	4955	20230609	-38.55	2955	20231005	3.05	4955	-38.55	20230609	2955	3.05	20231005	4955	-38.55	20230609	2955	3.05	20231005	1.40	N	036580	500	183 억	306278	N	N	7	N	N
124	20231006	130344	57	100.00	KOSPI		음식료품	N	N	N	N	N	3035	40	2	1.34	39869830	13092	19.90	2995	3075	2995	3890	2100	2995	3045.36	0.83	-1472	3081	3037	2996	2952	2911	3060	2975	184	895	500	2090	5	1	36727943	1115	-3.40	0.41	12	0.04	-892.00	7485.00	4955	20230609	-38.75	2955	20231005	2.71	4955	-38.75	20230609	2955	2.71	20231005	4955	-38.75	20230609	2955	2.71	20231005	1.40	N	036580	500	183 억	306278	N	N	7	N	N
125	20231006	120341	57	100.00	KOSPI		음식료품	N	N	N	N	N	3035	40	2	1.34	37824595	12420	18.87	2995	3070	2995	3890	2100	2995	3045.46	0.83	-1366	3081	3037	2996	2952	2911	3060	2975	184	895	500	2090	5	1	36727943	1115	-3.40	0.41	12	0.03	-892.00	7485.00	4955	20230609	-38.75	2955	20231005	2.71	4955	-38.75	20230609	2955	2.71	20231005	4955	-38.75	20230609	2955	2.71	20231005	1.40	N	036580	500	183 억	306278	N	N	7	N	N
126	20231006	110339	57	100.00	KOSPI		음식료품	N	N	N	N	N	3050	55	2	1.84	34748385	11410	17.34	2995	3070	2995	3890	2100	2995	3045.43	0.83	-741	3081	3037	2996	2952	2911	3060	2975	184	895	500	2090	5	1	36727943	1120	-3.42	0.41	12	0.03	-892.00	7485.00	4955	20230609	-38.45	2955	20231005	3.21	4955	-38.45	20230609	2955	3.21	20231005	4955	-38.45	20230609	2955	3.21	20231005	1.40	N	036580	500	183 억	306278	N	N	7	N	N
127	20231006	100341	57	100.00	KOSPI		음식료품	N	N	N	N	N	3050	55	2	1.84	23447200	7717	11.73	2995	3060	2995	3890	2100	2995	3038.38	0.83	-467	3081	3037	2996	2952	2911	3060	2975	184	895	500	2090	5	1	36727943	1120	-3.42	0.41	12	0.02	-892.00	7485.00	4955	20230609	-38.45	2955	20231005	3.21	4955	-38.45	20230609	2955	3.21	20231005	4955	-38.45	20230609	2955	3.21	20231005	1.40	N	036580	500	183 억	306278	N	N	7	N	N
128	20231006	090337	57	100.00	KOSPI		음식료품	N	N	N	N	N	2995	0	3	0.00	344425	115	0.17	2995	2995	2995	3890	2100	2995	2995.00	0.83	-15	3081	3037	2996	2952	2911	3060	2975	184	895	500	2090	5	1	36727943	1100	-3.36	0.40	12	0.00	-892.00	7485.00	4955	20230609	-39.56	2955	20231005	1.35	4955	-39.56	20230609	2955	1.35	20231005	4955	-39.56	20230609	2955	1.35	20231005	1.40	N	036580	500	183 억	306278	N	N	7	N	N

54 KiB Raw Blame History

54 KiB

Raw Blame History