KissMeData/036580/price/prices-20240501.csv at b614a2da3be19ade4e73d5a1f9402bbaca2da7cf

Files

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

60 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	20240531	160444	57	100.00	KOSPI	음식료품	N	N	N	N	N	2840	0	3	0.00	59321430	20979	34.47	2840	2860	2785	3690	1990	2840	2827.66	0.58	-1328	2933	2886	2858	2811	2783	2872	2797	184	850	500	2040	5	1	36727943	1043	-3.05	0.44	12	0.06	-931.00	6412.00	4955	20230609	-42.68	2755	20231031	3.09	3255	-12.75	20240311	2785	1.97	20240531	4955	-42.68	20230609	2755	3.09	20231031	0.74	N	036580	500	183 억	213019	N	N	0	N	N
3	20240531	150442	57	100.00	KOSPI	음식료품	N	N	N	N	N	2850	10	2	0.35	45002180	15940	26.19	2840	2860	2785	3690	1990	2840	2823.22	0.58	-1354	2933	2886	2858	2811	2783	2872	2797	184	850	500	2040	5	1	36727943	1047	-3.06	0.44	12	0.04	-931.00	6412.00	4955	20230609	-42.48	2755	20231031	3.45	3255	-12.44	20240311	2785	2.33	20240531	4955	-42.48	20230609	2755	3.45	20231031	0.74	N	036580	500	183 억	213019	N	N	0	N	N
4	20240531	140444	57	100.00	KOSPI	음식료품	N	N	N	N	N	2840	0	3	0.00	40491885	14353	23.59	2840	2860	2785	3690	1990	2840	2821.14	0.58	-1354	2933	2886	2858	2811	2783	2872	2797	184	850	500	2040	5	1	36727943	1043	-3.05	0.44	12	0.04	-931.00	6412.00	4955	20230609	-42.68	2755	20231031	3.09	3255	-12.75	20240311	2785	1.97	20240531	4955	-42.68	20230609	2755	3.09	20231031	0.74	N	036580	500	183 억	213019	N	N	0	N	N
5	20240531	130446	57	100.00	KOSPI	음식료품	N	N	N	N	N	2825	-15	5	-0.53	40040330	14194	23.32	2840	2860	2785	3690	1990	2840	2820.93	0.58	-1354	2933	2886	2858	2811	2783	2872	2797	184	850	500	2040	5	1	36727943	1038	-3.03	0.44	12	0.04	-931.00	6412.00	4955	20230609	-42.99	2755	20231031	2.54	3255	-13.21	20240311	2785	1.44	20240531	4955	-42.99	20230609	2755	2.54	20231031	0.74	N	036580	500	183 억	213019	N	N	0	N	N
6	20240531	120447	57	100.00	KOSPI	음식료품	N	N	N	N	N	2835	-5	5	-0.18	38846130	13772	22.63	2840	2860	2785	3690	1990	2840	2820.66	0.58	-1354	2933	2886	2858	2811	2783	2872	2797	184	850	500	2040	5	1	36727943	1041	-3.05	0.44	12	0.04	-931.00	6412.00	4955	20230609	-42.79	2755	20231031	2.90	3255	-12.90	20240311	2785	1.80	20240531	4955	-42.79	20230609	2755	2.90	20231031	0.74	N	036580	500	183 억	213019	N	N	0	N	N
7	20240531	110445	57	100.00	KOSPI	음식료품	N	N	N	N	N	2850	10	2	0.35	29832300	10592	17.41	2840	2860	2785	3690	1990	2840	2816.49	0.58	-1345	2933	2886	2858	2811	2783	2872	2797	184	850	500	2040	5	1	36727943	1047	-3.06	0.44	12	0.03	-931.00	6412.00	4955	20230609	-42.48	2755	20231031	3.45	3255	-12.44	20240311	2785	2.33	20240531	4955	-42.48	20230609	2755	3.45	20231031	0.74	N	036580	500	183 억	213019	N	N	0	N	N
8	20240531	100446	57	100.00	KOSPI	음식료품	N	N	N	N	N	2850	10	2	0.35	29015745	10305	16.93	2840	2860	2785	3690	1990	2840	2815.70	0.58	-1447	2933	2886	2858	2811	2783	2872	2797	184	850	500	2040	5	1	36727943	1047	-3.06	0.44	12	0.03	-931.00	6412.00	4955	20230609	-42.48	2755	20231031	3.45	3255	-12.44	20240311	2785	2.33	20240531	4955	-42.48	20230609	2755	3.45	20231031	0.74	N	036580	500	183 억	213019	N	N	0	N	N
9	20240531	090443	57	100.00	KOSPI	음식료품	N	N	N	N	N	2860	20	2	0.70	19612900	7004	11.51	2840	2860	2785	3690	1990	2840	2800.24	0.58	-1	2933	2886	2858	2811	2783	2872	2797	184	850	500	2040	5	1	36727943	1050	-3.07	0.45	12	0.02	-931.00	6412.00	4955	20230609	-42.28	2755	20231031	3.81	3255	-12.14	20240311	2785	2.69	20240531	4955	-42.28	20230609	2755	3.81	20231031	0.74	N	036580	500	183 억	213019	N	N	0	N	N
10	20240530	160442	57	100.00	KOSPI	음식료품	N	N	N	N	N	2840	-80	5	-2.74	173450140	60855	526.43	2890	2905	2830	3795	2045	2920	2850.22	0.59	-3112	2943	2931	2913	2901	2883	2937	2907	184	875	500	2100	5	1	36727943	1043	-3.05	0.44	12	0.17	-931.00	6412.00	4955	20230609	-42.68	2755	20231031	3.09	3255	-12.75	20240311	2825	0.53	20240416	4955	-42.68	20230609	2755	3.09	20231031	0.73	N	036580	500	183 억	216170	N	N	0	N	N
11	20240530	150443	57	100.00	KOSPI	음식료품	N	N	N	N	N	2850	-70	5	-2.40	172032680	60356	522.11	2890	2905	2830	3795	2045	2920	2850.30	0.59	-3053	2943	2931	2913	2901	2883	2937	2907	184	875	500	2100	5	1	36727943	1047	-3.06	0.44	12	0.16	-931.00	6412.00	4955	20230609	-42.48	2755	20231031	3.45	3255	-12.44	20240311	2825	0.88	20240416	4955	-42.48	20230609	2755	3.45	20231031	0.73	N	036580	500	183 억	216170	N	N	0	N	N
12	20240530	140443	57	100.00	KOSPI	음식료품	N	N	N	N	N	2860	-60	5	-2.05	89380415	31235	270.20	2890	2905	2840	3795	2045	2920	2861.55	0.59	-2704	2943	2931	2913	2901	2883	2937	2907	184	875	500	2100	5	1	36727943	1050	-3.07	0.45	12	0.09	-931.00	6412.00	4955	20230609	-42.28	2755	20231031	3.81	3255	-12.14	20240311	2825	1.24	20240416	4955	-42.28	20230609	2755	3.81	20231031	0.73	N	036580	500	183 억	216170	N	N	0	N	N
13	20240530	130443	57	100.00	KOSPI	음식료품	N	N	N	N	N	2865	-55	5	-1.88	56488935	19690	170.33	2890	2905	2850	3795	2045	2920	2868.91	0.59	-2342	2943	2931	2913	2901	2883	2937	2907	184	875	500	2100	5	1	36727943	1052	-3.08	0.45	12	0.05	-931.00	6412.00	4955	20230609	-42.18	2755	20231031	3.99	3255	-11.98	20240311	2825	1.42	20240416	4955	-42.18	20230609	2755	3.99	20231031	0.73	N	036580	500	183 억	216170	N	N	0	N	N
14	20240530	120443	57	100.00	KOSPI	음식료품	N	N	N	N	N	2880	-40	5	-1.37	53353720	18598	160.88	2890	2905	2850	3795	2045	2920	2868.79	0.59	-2342	2943	2931	2913	2901	2883	2937	2907	184	875	500	2100	5	1	36727943	1058	-3.09	0.45	12	0.05	-931.00	6412.00	4955	20230609	-41.88	2755	20231031	4.54	3255	-11.52	20240311	2825	1.95	20240416	4955	-41.88	20230609	2755	4.54	20231031	0.73	N	036580	500	183 억	216170	N	N	0	N	N
15	20240530	110442	57	100.00	KOSPI	음식료품	N	N	N	N	N	2865	-55	5	-1.88	48707675	16979	146.88	2890	2905	2850	3795	2045	2920	2868.70	0.59	-2338	2943	2931	2913	2901	2883	2937	2907	184	875	500	2100	5	1	36727943	1052	-3.08	0.45	12	0.05	-931.00	6412.00	4955	20230609	-42.18	2755	20231031	3.99	3255	-11.98	20240311	2825	1.42	20240416	4955	-42.18	20230609	2755	3.99	20231031	0.73	N	036580	500	183 억	216170	N	N	0	N	N
16	20240530	100444	57	100.00	KOSPI	음식료품	N	N	N	N	N	2890	-30	5	-1.03	13596245	4713	40.77	2890	2905	2875	3795	2045	2920	2884.84	0.59	-1006	2943	2931	2913	2901	2883	2937	2907	184	875	500	2100	5	1	36727943	1061	-3.10	0.45	12	0.01	-931.00	6412.00	4955	20230609	-41.68	2755	20231031	4.90	3255	-11.21	20240311	2825	2.30	20240416	4955	-41.68	20230609	2755	4.90	20231031	0.73	N	036580	500	183 억	216170	N	N	0	N	N
17	20240530	090443	57	100.00	KOSPI	음식료품	N	N	N	N	N	2905	-15	5	-0.51	31805	11	0.10	2890	2905	2890	3795	2045	2920	2891.36	0.59	3	2943	2931	2913	2901	2883	2937	2907	184	875	500	2100	5	1	36727943	1067	-3.12	0.45	12	0.00	-931.00	6412.00	4955	20230609	-41.37	2755	20231031	5.44	3255	-10.75	20240311	2825	2.83	20240416	4955	-41.37	20230609	2755	5.44	20231031	0.73	N	036580	500	183 억	216170	N	N	0	N	N
18	20240529	160439	57	100.00	KOSPI	음식료품	N	N	N	N	N	2920	-5	5	-0.17	33635000	11560	23.25	2910	2925	2895	3800	2050	2925	2909.60	0.59	-651	2975	2950	2920	2895	2865	2962	2907	184	875	500	2100	5	1	36727943	1072	-3.14	0.46	12	0.03	-931.00	6412.00	4955	20230609	-41.07	2755	20231031	5.99	3255	-10.29	20240311	2825	3.36	20240416	4955	-41.07	20230609	2755	5.99	20231031	0.79	N	036580	500	183 억	216845	N	N	0	N	N
19	20240529	150439	57	100.00	KOSPI	음식료품	N	N	N	N	N	2915	-10	5	-0.34	33322630	11453	23.03	2910	2925	2895	3800	2050	2925	2909.51	0.59	-651	2975	2950	2920	2895	2865	2962	2907	184	875	500	2100	5	1	36727943	1071	-3.13	0.45	12	0.03	-931.00	6412.00	4955	20230609	-41.17	2755	20231031	5.81	3255	-10.45	20240311	2825	3.19	20240416	4955	-41.17	20230609	2755	5.81	20231031	0.79	N	036580	500	183 억	216845	N	N	0	N	N
20	20240529	140440	57	100.00	KOSPI	음식료품	N	N	N	N	N	2905	-20	5	-0.68	29965655	10295	20.70	2910	2925	2900	3800	2050	2925	2910.70	0.59	-674	2975	2950	2920	2895	2865	2962	2907	184	875	500	2100	5	1	36727943	1067	-3.12	0.45	12	0.03	-931.00	6412.00	4955	20230609	-41.37	2755	20231031	5.44	3255	-10.75	20240311	2825	2.83	20240416	4955	-41.37	20230609	2755	5.44	20231031	0.79	N	036580	500	183 억	216845	N	N	0	N	N
21	20240529	130439	57	100.00	KOSPI	음식료품	N	N	N	N	N	2920	-5	5	-0.17	26563060	9128	18.36	2910	2925	2900	3800	2050	2925	2910.06	0.59	-674	2975	2950	2920	2895	2865	2962	2907	184	875	500	2100	5	1	36727943	1072	-3.14	0.46	12	0.02	-931.00	6412.00	4955	20230609	-41.07	2755	20231031	5.99	3255	-10.29	20240311	2825	3.36	20240416	4955	-41.07	20230609	2755	5.99	20231031	0.79	N	036580	500	183 억	216845	N	N	0	N	N
22	20240529	120442	57	100.00	KOSPI	음식료품	N	N	N	N	N	2900	-25	5	-0.85	17594690	6054	12.18	2910	2925	2900	3800	2050	2925	2906.29	0.59	0	2975	2950	2920	2895	2865	2962	2907	184	875	500	2100	5	1	36727943	1065	-3.11	0.45	12	0.02	-931.00	6412.00	4955	20230609	-41.47	2755	20231031	5.26	3255	-10.91	20240311	2825	2.65	20240416	4955	-41.47	20230609	2755	5.26	20231031	0.79	N	036580	500	183 억	216845	N	N	0	N	N
23	20240529	110439	57	100.00	KOSPI	음식료품	N	N	N	N	N	2910	-15	5	-0.51	11468405	3944	7.93	2910	2925	2900	3800	2050	2925	2907.81	0.59	0	2975	2950	2920	2895	2865	2962	2907	184	875	500	2100	5	1	36727943	1069	-3.13	0.45	12	0.01	-931.00	6412.00	4955	20230609	-41.27	2755	20231031	5.63	3255	-10.60	20240311	2825	3.01	20240416	4955	-41.27	20230609	2755	5.63	20231031	0.79	N	036580	500	183 억	216845	N	N	0	N	N
24	20240529	100438	57	100.00	KOSPI	음식료품	N	N	N	N	N	2915	-10	5	-0.34	4212235	1447	2.91	2910	2925	2910	3800	2050	2925	2911.01	0.59	0	2975	2950	2920	2895	2865	2962	2907	184	875	500	2100	5	1	36727943	1071	-3.13	0.45	12	0.00	-931.00	6412.00	4955	20230609	-41.17	2755	20231031	5.81	3255	-10.45	20240311	2825	3.19	20240416	4955	-41.17	20230609	2755	5.81	20231031	0.79	N	036580	500	183 억	216845	N	N	0	N	N
25	20240529	090436	57	100.00	KOSPI	음식료품	N	N	N	N	N	2910	-15	5	-0.51	64020	22	0.04	2910	2910	2910	3800	2050	2925	2910.00	0.59	0	2975	2950	2920	2895	2865	2962	2907	184	875	500	2100	5	1	36727943	1069	-3.13	0.45	12	0.00	-931.00	6412.00	4955	20230609	-41.27	2755	20231031	5.63	3255	-10.60	20240311	2825	3.01	20240416	4955	-41.27	20230609	2755	5.63	20231031	0.79	N	036580	500	183 억	216845	N	N	0	N	N
26	20240528	160437	57	100.00	KOSPI	음식료품	N	N	N	N	N	2925	5	2	0.17	136576475	47015	131.13	2910	2945	2890	3795	2045	2920	2904.96	0.59	143	2996	2957	2931	2892	2866	2945	2880	184	875	500	2100	5	1	36727943	1074	-3.14	0.46	12	0.13	-931.00	6412.00	4955	20230609	-40.97	2755	20231031	6.17	3255	-10.14	20240311	2825	3.54	20240416	4955	-40.97	20230609	2755	6.17	20231031	0.84	N	036580	500	183 억	216726	N	N	0	N	N
27	20240528	150438	57	100.00	KOSPI	음식료품	N	N	N	N	N	2915	-5	5	-0.17	129185845	44493	124.09	2910	2945	2890	3795	2045	2920	2903.51	0.59	143	2996	2957	2931	2892	2866	2945	2880	184	875	500	2100	5	1	36727943	1071	-3.13	0.45	12	0.12	-931.00	6412.00	4955	20230609	-41.17	2755	20231031	5.81	3255	-10.45	20240311	2825	3.19	20240416	4955	-41.17	20230609	2755	5.81	20231031	0.84	N	036580	500	183 억	216726	N	N	0	N	N
28	20240528	140438	57	100.00	KOSPI	음식료품	N	N	N	N	N	2900	-20	5	-0.68	89398600	30818	85.95	2910	2935	2890	3795	2045	2920	2900.86	0.59	1480	2996	2957	2931	2892	2866	2945	2880	184	875	500	2100	5	1	36727943	1065	-3.11	0.45	12	0.08	-931.00	6412.00	4955	20230609	-41.47	2755	20231031	5.26	3255	-10.91	20240311	2825	2.65	20240416	4955	-41.47	20230609	2755	5.26	20231031	0.84	N	036580	500	183 억	216726	N	N	0	N	N
29	20240528	130437	57	100.00	KOSPI	음식료품	N	N	N	N	N	2895	-25	5	-0.86	72212410	24884	69.40	2910	2935	2890	3795	2045	2920	2901.96	0.59	1809	2996	2957	2931	2892	2866	2945	2880	184	875	500	2100	5	1	36727943	1063	-3.11	0.45	12	0.07	-931.00	6412.00	4955	20230609	-41.57	2755	20231031	5.08	3255	-11.06	20240311	2825	2.48	20240416	4955	-41.57	20230609	2755	5.08	20231031	0.84	N	036580	500	183 억	216726	N	N	0	N	N
30	20240528	120437	57	100.00	KOSPI	음식료품	N	N	N	N	N	2905	-15	5	-0.51	38167560	13125	36.61	2910	2935	2895	3795	2045	2920	2908.00	0.59	1650	2996	2957	2931	2892	2866	2945	2880	184	875	500	2100	5	1	36727943	1067	-3.12	0.45	12	0.04	-931.00	6412.00	4955	20230609	-41.37	2755	20231031	5.44	3255	-10.75	20240311	2825	2.83	20240416	4955	-41.37	20230609	2755	5.44	20231031	0.84	N	036580	500	183 억	216726	N	N	0	N	N
31	20240528	110428	57	100.00	KOSPI	음식료품	N	N	N	N	N	2910	-10	5	-0.34	20952430	7190	20.05	2910	2935	2910	3795	2045	2920	2914.11	0.59	304	2996	2957	2931	2892	2866	2945	2880	184	875	500	2100	5	1	36727943	1069	-3.13	0.45	12	0.02	-931.00	6412.00	4955	20230609	-41.27	2755	20231031	5.63	3255	-10.60	20240311	2825	3.01	20240416	4955	-41.27	20230609	2755	5.63	20231031	0.84	N	036580	500	183 억	216726	N	N	0	N	N
32	20240528	100438	57	100.00	KOSPI	음식료품	N	N	N	N	N	2915	-5	5	-0.17	6876170	2361	6.58	2910	2930	2910	3795	2045	2920	2912.40	0.59	0	2996	2957	2931	2892	2866	2945	2880	184	875	500	2100	5	1	36727943	1071	-3.13	0.45	12	0.01	-931.00	6412.00	4955	20230609	-41.17	2755	20231031	5.81	3255	-10.45	20240311	2825	3.19	20240416	4955	-41.17	20230609	2755	5.81	20231031	0.84	N	036580	500	183 억	216726	N	N	0	N	N
33	20240528	090438	57	100.00	KOSPI	음식료품	N	N	N	N	N	2910	-10	5	-0.34	17460	6	0.02	2910	2910	2910	3795	2045	2920	2910.00	0.59	0	2996	2957	2931	2892	2866	2945	2880	184	875	500	2100	5	1	36727943	1069	-3.13	0.45	12	0.00	-931.00	6412.00	4955	20230609	-41.27	2755	20231031	5.63	3255	-10.60	20240311	2825	3.01	20240416	4955	-41.27	20230609	2755	5.63	20231031	0.84	N	036580	500	183 억	216726	N	N	0	N	N
34	20240527	160431	57	100.00	KOSPI	음식료품	N	N	N	N	N	2920	-30	5	-1.02	104635195	35855	72.36	2925	2970	2905	3835	2065	2950	2918.29	0.60	-3188	3010	2980	2930	2900	2850	2995	2915	184	885	500	2120	5	1	36727943	1072	-3.14	0.46	12	0.10	-931.00	6412.00	4955	20230609	-41.07	2755	20231031	5.99	3255	-10.29	20240311	2825	3.36	20240416	4955	-41.07	20230609	2755	5.99	20231031	0.86	N	036580	500	183 억	219927	N	N	0	N	N
35	20240527	150438	57	100.00	KOSPI	음식료품	N	N	N	N	N	2915	-35	5	-1.19	103195280	35362	71.37	2925	2970	2905	3835	2065	2950	2918.25	0.60	-3189	3010	2980	2930	2900	2850	2995	2915	184	885	500	2120	5	1	36727943	1071	-3.13	0.45	12	0.10	-931.00	6412.00	4955	20230609	-41.17	2755	20231031	5.81	3255	-10.45	20240311	2825	3.19	20240416	4955	-41.17	20230609	2755	5.81	20231031	0.86	N	036580	500	183 억	219927	N	N	0	N	N
36	20240527	140437	57	100.00	KOSPI	음식료품	N	N	N	N	N	2920	-30	5	-1.02	72519030	24857	50.17	2925	2970	2905	3835	2065	2950	2917.45	0.60	-1144	3010	2980	2930	2900	2850	2995	2915	184	885	500	2120	5	1	36727943	1072	-3.14	0.46	12	0.07	-931.00	6412.00	4955	20230609	-41.07	2755	20231031	5.99	3255	-10.29	20240311	2825	3.36	20240416	4955	-41.07	20230609	2755	5.99	20231031	0.86	N	036580	500	183 억	219927	N	N	0	N	N
37	20240527	130436	57	100.00	KOSPI	음식료품	N	N	N	N	N	2920	-30	5	-1.02	25465205	8671	17.50	2925	2970	2920	3835	2065	2950	2936.82	0.60	-1658	3010	2980	2930	2900	2850	2995	2915	184	885	500	2120	5	1	36727943	1072	-3.14	0.46	12	0.02	-931.00	6412.00	4955	20230609	-41.07	2755	20231031	5.99	3255	-10.29	20240311	2825	3.36	20240416	4955	-41.07	20230609	2755	5.99	20231031	0.86	N	036580	500	183 억	219927	N	N	0	N	N
38	20240527	120437	57	100.00	KOSPI	음식료품	N	N	N	N	N	2945	-5	5	-0.17	13199265	4480	9.04	2925	2970	2925	3835	2065	2950	2946.26	0.60	-791	3010	2980	2930	2900	2850	2995	2915	184	885	500	2120	5	1	36727943	1082	-3.16	0.46	12	0.01	-931.00	6412.00	4955	20230609	-40.57	2755	20231031	6.90	3255	-9.52	20240311	2825	4.25	20240416	4955	-40.57	20230609	2755	6.90	20231031	0.86	N	036580	500	183 억	219927	N	N	0	N	N
39	20240527	110437	57	100.00	KOSPI	음식료품	N	N	N	N	N	2935	-15	5	-0.51	11570680	3927	7.93	2925	2970	2925	3835	2065	2950	2946.44	0.60	-791	3010	2980	2930	2900	2850	2995	2915	184	885	500	2120	5	1	36727943	1078	-3.15	0.46	12	0.01	-931.00	6412.00	4955	20230609	-40.77	2755	20231031	6.53	3255	-9.83	20240311	2825	3.89	20240416	4955	-40.77	20230609	2755	6.53	20231031	0.86	N	036580	500	183 억	219927	N	N	0	N	N
40	20240527	100434	57	100.00	KOSPI	음식료품	N	N	N	N	N	2940	-10	5	-0.34	10655310	3615	7.30	2925	2970	2925	3835	2065	2950	2947.53	0.60	-795	3010	2980	2930	2900	2850	2995	2915	184	885	500	2120	5	1	36727943	1080	-3.16	0.46	12	0.01	-931.00	6412.00	4955	20230609	-40.67	2755	20231031	6.72	3255	-9.68	20240311	2825	4.07	20240416	4955	-40.67	20230609	2755	6.72	20231031	0.86	N	036580	500	183 억	219927	N	N	0	N	N
41	20240527	090436	57	100.00	KOSPI	음식료품	N	N	N	N	N	2965	15	2	0.51	4492970	1522	3.07	2925	2970	2925	3835	2065	2950	2952.02	0.60	-828	3010	2980	2930	2900	2850	2995	2915	184	885	500	2120	5	1	36727943	1089	-3.18	0.46	12	0.00	-931.00	6412.00	4955	20230609	-40.16	2755	20231031	7.62	3255	-8.91	20240311	2825	4.96	20240416	4955	-40.16	20230609	2755	7.62	20231031	0.86	N	036580	500	183 억	219927	N	N	0	N	N
42	20240524	160416	57	100.00	KOSPI	음식료품	N	N	N	N	N	2950	35	2	1.20	144083965	49548	228.13	2905	2960	2880	3785	2045	2915	2907.97	0.58	7793	2951	2932	2916	2897	2881	2925	2890	184	870	500	2090	5	1	36727943	1083	-3.17	0.46	12	0.13	-931.00	6412.00	4955	20230609	-40.46	2755	20231031	7.08	3255	-9.37	20240311	2825	4.42	20240416	4955	-40.46	20230609	2755	7.08	20231031	0.91	N	036580	500	183 억	212158	N	N	0	N	N
43	20240524	150415	57	100.00	KOSPI	음식료품	N	N	N	N	N	2925	10	2	0.34	137618630	47344	217.98	2905	2960	2880	3785	2045	2915	2906.78	0.58	7924	2951	2932	2916	2897	2881	2925	2890	184	870	500	2090	5	1	36727943	1074	-3.14	0.46	12	0.13	-931.00	6412.00	4955	20230609	-40.97	2755	20231031	6.17	3255	-10.14	20240311	2825	3.54	20240416	4955	-40.97	20230609	2755	6.17	20231031	0.91	N	036580	500	183 억	212158	N	N	0	N	N
44	20240524	140417	57	100.00	KOSPI	음식료품	N	N	N	N	N	2920	5	2	0.17	135264005	46539	214.28	2905	2960	2880	3785	2045	2915	2906.47	0.58	8030	2951	2932	2916	2897	2881	2925	2890	184	870	500	2090	5	1	36727943	1072	-3.14	0.46	12	0.13	-931.00	6412.00	4955	20230609	-41.07	2755	20231031	5.99	3255	-10.29	20240311	2825	3.36	20240416	4955	-41.07	20230609	2755	5.99	20231031	0.91	N	036580	500	183 억	212158	N	N	0	N	N
45	20240524	130416	57	100.00	KOSPI	음식료품	N	N	N	N	N	2920	5	2	0.17	131393850	45214	208.18	2905	2960	2880	3785	2045	2915	2906.04	0.58	7007	2951	2932	2916	2897	2881	2925	2890	184	870	500	2090	5	1	36727943	1072	-3.14	0.46	12	0.12	-931.00	6412.00	4955	20230609	-41.07	2755	20231031	5.99	3255	-10.29	20240311	2825	3.36	20240416	4955	-41.07	20230609	2755	5.99	20231031	0.91	N	036580	500	183 억	212158	N	N	0	N	N
46	20240524	120415	57	100.00	KOSPI	음식료품	N	N	N	N	N	2940	25	2	0.86	83949745	28960	133.34	2905	2960	2880	3785	2045	2915	2898.82	0.58	2979	2951	2932	2916	2897	2881	2925	2890	184	870	500	2090	5	1	36727943	1080	-3.16	0.46	12	0.08	-931.00	6412.00	4955	20230609	-40.67	2755	20231031	6.72	3255	-9.68	20240311	2825	4.07	20240416	4955	-40.67	20230609	2755	6.72	20231031	0.91	N	036580	500	183 억	212158	N	N	0	N	N
47	20240524	110415	57	100.00	KOSPI	음식료품	N	N	N	N	N	2905	-10	5	-0.34	54993550	19047	87.70	2905	2920	2880	3785	2045	2915	2887.26	0.58	66	2951	2932	2916	2897	2881	2925	2890	184	870	500	2090	5	1	36727943	1067	-3.12	0.45	12	0.05	-931.00	6412.00	4955	20230609	-41.37	2755	20231031	5.44	3255	-10.75	20240311	2825	2.83	20240416	4955	-41.37	20230609	2755	5.44	20231031	0.91	N	036580	500	183 억	212158	N	N	0	N	N
48	20240524	100418	57	100.00	KOSPI	음식료품	N	N	N	N	N	2915	0	3	0.00	10610115	3657	16.84	2905	2915	2895	3785	2045	2915	2901.32	0.58	21	2951	2932	2916	2897	2881	2925	2890	184	870	500	2090	5	1	36727943	1071	-3.13	0.45	12	0.01	-931.00	6412.00	4955	20230609	-41.17	2755	20231031	5.81	3255	-10.45	20240311	2825	3.19	20240416	4955	-41.17	20230609	2755	5.81	20231031	0.91	N	036580	500	183 억	212158	N	N	0	N	N
49	20240524	090416	57	100.00	KOSPI	음식료품	N	N	N	N	N	2905	-10	5	-0.34	69720	24	0.11	2905	2905	2905	3785	2045	2915	2905.00	0.58	-3	2951	2932	2916	2897	2881	2925	2890	184	870	500	2090	5	1	36727943	1067	-3.12	0.45	12	0.00	-931.00	6412.00	4955	20230609	-41.37	2755	20231031	5.44	3255	-10.75	20240311	2825	2.83	20240416	4955	-41.37	20230609	2755	5.44	20231031	0.91	N	036580	500	183 억	212158	N	N	0	N	N
50	20240523	160412	57	100.00	KOSPI	음식료품	N	N	N	N	N	2915	-20	5	-0.68	63154665	21719	44.74	2935	2935	2900	3815	2055	2935	2907.81	0.58	-2530	2981	2957	2931	2907	2881	2945	2895	184	880	500	2110	5	1	36727943	1071	-3.13	0.45	12	0.06	-931.00	6412.00	4955	20230609	-41.17	2755	20231031	5.81	3255	-10.45	20240311	2825	3.19	20240416	4955	-41.17	20230609	2755	5.81	20231031	0.91	N	036580	500	183 억	214688	N	N	0	N	N
51	20240523	150416	57	100.00	KOSPI	음식료품	N	N	N	N	N	2915	-20	5	-0.68	60023955	20645	42.53	2935	2935	2900	3815	2055	2935	2907.43	0.58	-2448	2981	2957	2931	2907	2881	2945	2895	184	880	500	2110	5	1	36727943	1071	-3.13	0.45	12	0.06	-931.00	6412.00	4955	20230609	-41.17	2755	20231031	5.81	3255	-10.45	20240311	2825	3.19	20240416	4955	-41.17	20230609	2755	5.81	20231031	0.91	N	036580	500	183 억	214688	N	N	0	N	N
52	20240523	140417	57	100.00	KOSPI	음식료품	N	N	N	N	N	2905	-30	5	-1.02	36137280	12411	25.57	2935	2935	2905	3815	2055	2935	2911.71	0.58	-2472	2981	2957	2931	2907	2881	2945	2895	184	880	500	2110	5	1	36727943	1067	-3.12	0.45	12	0.03	-931.00	6412.00	4955	20230609	-41.37	2755	20231031	5.44	3255	-10.75	20240311	2825	2.83	20240416	4955	-41.37	20230609	2755	5.44	20231031	0.91	N	036580	500	183 억	214688	N	N	0	N	N
53	20240523	130416	57	100.00	KOSPI	음식료품	N	N	N	N	N	2915	-20	5	-0.68	27224230	9346	19.25	2935	2935	2905	3815	2055	2935	2912.93	0.58	-1240	2981	2957	2931	2907	2881	2945	2895	184	880	500	2110	5	1	36727943	1071	-3.13	0.45	12	0.03	-931.00	6412.00	4955	20230609	-41.17	2755	20231031	5.81	3255	-10.45	20240311	2825	3.19	20240416	4955	-41.17	20230609	2755	5.81	20231031	0.91	N	036580	500	183 억	214688	N	N	0	N	N
54	20240523	120413	57	100.00	KOSPI	음식료품	N	N	N	N	N	2910	-25	5	-0.85	17253075	5924	12.20	2935	2935	2905	3815	2055	2935	2912.40	0.58	-558	2981	2957	2931	2907	2881	2945	2895	184	880	500	2110	5	1	36727943	1069	-3.13	0.45	12	0.02	-931.00	6412.00	4955	20230609	-41.27	2755	20231031	5.63	3255	-10.60	20240311	2825	3.01	20240416	4955	-41.27	20230609	2755	5.63	20231031	0.91	N	036580	500	183 억	214688	N	N	0	N	N
55	20240523	110413	57	100.00	KOSPI	음식료품	N	N	N	N	N	2925	-10	5	-0.34	2189390	749	1.54	2935	2935	2915	3815	2055	2935	2923.08	0.58	-290	2981	2957	2931	2907	2881	2945	2895	184	880	500	2110	5	1	36727943	1074	-3.14	0.46	12	0.00	-931.00	6412.00	4955	20230609	-40.97	2755	20231031	6.17	3255	-10.14	20240311	2825	3.54	20240416	4955	-40.97	20230609	2755	6.17	20231031	0.91	N	036580	500	183 억	214688	N	N	0	N	N
56	20240523	100413	57	100.00	KOSPI	음식료품	N	N	N	N	N	2925	-10	5	-0.34	2031445	695	1.43	2935	2935	2915	3815	2055	2935	2922.94	0.58	-290	2981	2957	2931	2907	2881	2945	2895	184	880	500	2110	5	1	36727943	1074	-3.14	0.46	12	0.00	-931.00	6412.00	4955	20230609	-40.97	2755	20231031	6.17	3255	-10.14	20240311	2825	3.54	20240416	4955	-40.97	20230609	2755	6.17	20231031	0.91	N	036580	500	183 억	214688	N	N	0	N	N
57	20240523	090416	57	100.00	KOSPI	음식료품	N	N	N	N	N	2920	-15	5	-0.51	974165	333	0.69	2935	2935	2920	3815	2055	2935	2925.42	0.58	-219	2981	2957	2931	2907	2881	2945	2895	184	880	500	2110	5	1	36727943	1072	-3.14	0.46	12	0.00	-931.00	6412.00	4955	20230609	-41.07	2755	20231031	5.99	3255	-10.29	20240311	2825	3.36	20240416	4955	-41.07	20230609	2755	5.99	20231031	0.91	N	036580	500	183 억	214688	N	N	0	N	N
58	20240522	160410	57	100.00	KOSPI	음식료품	N	N	N	N	N	2935	-20	5	-0.68	141631960	48542	211.95	2945	2955	2905	3840	2070	2955	2917.72	0.61	-3607	2985	2970	2940	2925	2895	2977	2932	184	885	500	2120	5	1	36727943	1078	-3.15	0.46	12	0.13	-931.00	6412.00	4955	20230609	-40.77	2755	20231031	6.53	3255	-9.83	20240311	2825	3.89	20240416	4955	-40.77	20230609	2755	6.53	20231031	0.93	N	036580	500	183 억	223102	N	N	4	N	N
59	20240522	150413	57	100.00	KOSPI	음식료품	N	N	N	N	N	2920	-35	5	-1.18	132342385	45370	198.10	2945	2955	2905	3840	2070	2955	2916.96	0.61	-2460	2985	2970	2940	2925	2895	2977	2932	184	885	500	2120	5	1	36727943	1072	-3.14	0.46	12	0.12	-931.00	6412.00	4955	20230609	-41.07	2755	20231031	5.99	3255	-10.29	20240311	2825	3.36	20240416	4955	-41.07	20230609	2755	5.99	20231031	0.93	N	036580	500	183 억	223102	N	N	4	N	N
60	20240522	140414	57	100.00	KOSPI	음식료품	N	N	N	N	N	2915	-40	5	-1.35	122347010	41938	183.11	2945	2955	2905	3840	2070	2955	2917.33	0.61	-2678	2985	2970	2940	2925	2895	2977	2932	184	885	500	2120	5	1	36727943	1071	-3.13	0.45	12	0.11	-931.00	6412.00	4955	20230609	-41.17	2755	20231031	5.81	3255	-10.45	20240311	2825	3.19	20240416	4955	-41.17	20230609	2755	5.81	20231031	0.93	N	036580	500	183 억	223102	N	N	4	N	N
61	20240522	130411	57	100.00	KOSPI	음식료품	N	N	N	N	N	2930	-25	5	-0.85	17023615	5803	25.34	2945	2955	2925	3840	2070	2955	2933.59	0.61	-660	2985	2970	2940	2925	2895	2977	2932	184	885	500	2120	5	1	36727943	1076	-3.15	0.46	12	0.02	-931.00	6412.00	4955	20230609	-40.87	2755	20231031	6.35	3255	-9.98	20240311	2825	3.72	20240416	4955	-40.87	20230609	2755	6.35	20231031	0.93	N	036580	500	183 억	223102	N	N	4	N	N
62	20240522	120412	57	100.00	KOSPI	음식료품	N	N	N	N	N	2930	-25	5	-0.85	14948655	5096	22.25	2945	2955	2925	3840	2070	2955	2933.41	0.61	-641	2985	2970	2940	2925	2895	2977	2932	184	885	500	2120	5	1	36727943	1076	-3.15	0.46	12	0.01	-931.00	6412.00	4955	20230609	-40.87	2755	20231031	6.35	3255	-9.98	20240311	2825	3.72	20240416	4955	-40.87	20230609	2755	6.35	20231031	0.93	N	036580	500	183 억	223102	N	N	4	N	N
63	20240522	110413	57	100.00	KOSPI	음식료품	N	N	N	N	N	2935	-20	5	-0.68	12813690	4368	19.07	2945	2955	2925	3840	2070	2955	2933.54	0.61	-333	2985	2970	2940	2925	2895	2977	2932	184	885	500	2120	5	1	36727943	1078	-3.15	0.46	12	0.01	-931.00	6412.00	4955	20230609	-40.77	2755	20231031	6.53	3255	-9.83	20240311	2825	3.89	20240416	4955	-40.77	20230609	2755	6.53	20231031	0.93	N	036580	500	183 억	223102	N	N	4	N	N
64	20240522	100413	57	100.00	KOSPI	음식료품	N	N	N	N	N	2925	-30	5	-1.02	10383750	3539	15.45	2945	2955	2925	3840	2070	2955	2934.09	0.61	-309	2985	2970	2940	2925	2895	2977	2932	184	885	500	2120	5	1	36727943	1074	-3.14	0.46	12	0.01	-931.00	6412.00	4955	20230609	-40.97	2755	20231031	6.17	3255	-10.14	20240311	2825	3.54	20240416	4955	-40.97	20230609	2755	6.17	20231031	0.93	N	036580	500	183 억	223102	N	N	4	N	N
65	20240522	090412	57	100.00	KOSPI	음식료품	N	N	N	N	N	2945	-10	5	-0.34	111910	38	0.17	2945	2945	2945	3840	2070	2955	2945.00	0.61	-8	2985	2970	2940	2925	2895	2977	2932	184	885	500	2120	5	1	36727943	1082	-3.16	0.46	12	0.00	-931.00	6412.00	4955	20230609	-40.57	2755	20231031	6.90	3255	-9.52	20240311	2825	4.25	20240416	4955	-40.57	20230609	2755	6.90	20231031	0.93	N	036580	500	183 억	223102	N	N	4	N	N
66	20240521	160408	57	100.00	KOSPI	음식료품	N	N	N	N	N	2955	15	2	0.51	67019725	22903	81.84	2935	2955	2910	3820	2060	2940	2926.24	0.62	-9765	2986	2962	2951	2927	2916	2957	2922	184	880	500	2110	5	1	36727943	1085	-3.17	0.46	12	0.06	-931.00	6412.00	4955	20230609	-40.36	2755	20231031	7.26	3255	-9.22	20240311	2825	4.60	20240416	4955	-40.36	20230609	2755	7.26	20231031	0.93	N	036580	500	183 억	227870	N	N	4	N	N
67	20240521	150412	57	100.00	KOSPI	음식료품	N	N	N	N	N	2925	-15	5	-0.51	64133490	21923	78.34	2935	2955	2910	3820	2060	2940	2925.40	0.62	-9494	2986	2962	2951	2927	2916	2957	2922	184	880	500	2110	5	1	36727943	1074	-3.14	0.46	12	0.06	-931.00	6412.00	4955	20230609	-40.97	2755	20231031	6.17	3255	-10.14	20240311	2825	3.54	20240416	4955	-40.97	20230609	2755	6.17	20231031	0.93	N	036580	500	183 억	227870	N	N	8	N	N
68	20240521	140411	57	100.00	KOSPI	음식료품	N	N	N	N	N	2920	-20	5	-0.68	60651770	20732	74.09	2935	2955	2910	3820	2060	2940	2925.51	0.62	-8580	2986	2962	2951	2927	2916	2957	2922	184	880	500	2110	5	1	36727943	1072	-3.14	0.46	12	0.06	-931.00	6412.00	4955	20230609	-41.07	2755	20231031	5.99	3255	-10.29	20240311	2825	3.36	20240416	4955	-41.07	20230609	2755	5.99	20231031	0.93	N	036580	500	183 억	227870	N	N	8	N	N
69	20240521	130412	57	100.00	KOSPI	음식료품	N	N	N	N	N	2930	-10	5	-0.34	52517115	17959	64.18	2935	2955	2910	3820	2060	2940	2924.28	0.62	-7357	2986	2962	2951	2927	2916	2957	2922	184	880	500	2110	5	1	36727943	1076	-3.15	0.46	12	0.05	-931.00	6412.00	4955	20230609	-40.87	2755	20231031	6.35	3255	-9.98	20240311	2825	3.72	20240416	4955	-40.87	20230609	2755	6.35	20231031	0.93	N	036580	500	183 억	227870	N	N	8	N	N
70	20240521	120411	57	100.00	KOSPI	음식료품	N	N	N	N	N	2910	-30	5	-1.02	43378480	14844	53.04	2935	2940	2910	3820	2060	2940	2922.29	0.62	-5135	2986	2962	2951	2927	2916	2957	2922	184	880	500	2110	5	1	36727943	1069	-3.13	0.45	12	0.04	-931.00	6412.00	4955	20230609	-41.27	2755	20231031	5.63	3255	-10.60	20240311	2825	3.01	20240416	4955	-41.27	20230609	2755	5.63	20231031	0.93	N	036580	500	183 억	227870	N	N	8	N	N
71	20240521	110413	57	100.00	KOSPI	음식료품	N	N	N	N	N	2920	-20	5	-0.68	35323460	12085	43.19	2935	2940	2910	3820	2060	2940	2922.92	0.62	-3965	2986	2962	2951	2927	2916	2957	2922	184	880	500	2110	5	1	36727943	1072	-3.14	0.46	12	0.03	-931.00	6412.00	4955	20230609	-41.07	2755	20231031	5.99	3255	-10.29	20240311	2825	3.36	20240416	4955	-41.07	20230609	2755	5.99	20231031	0.93	N	036580	500	183 억	227870	N	N	8	N	N
72	20240521	100412	57	100.00	KOSPI	음식료품	N	N	N	N	N	2925	-15	5	-0.51	21566820	7385	26.39	2935	2935	2910	3820	2060	2940	2920.35	0.62	-1808	2986	2962	2951	2927	2916	2957	2922	184	880	500	2110	5	1	36727943	1074	-3.14	0.46	12	0.02	-931.00	6412.00	4955	20230609	-40.97	2755	20231031	6.17	3255	-10.14	20240311	2825	3.54	20240416	4955	-40.97	20230609	2755	6.17	20231031	0.93	N	036580	500	183 억	227870	N	N	8	N	N
73	20240521	090410	57	100.00	KOSPI	음식료품	N	N	N	N	N	2930	-10	5	-0.34	776560	265	0.95	2935	2935	2930	3820	2060	2940	2930.42	0.62	-215	2986	2962	2951	2927	2916	2957	2922	184	880	500	2110	5	1	36727943	1076	-3.15	0.46	12	0.00	-931.00	6412.00	4955	20230609	-40.87	2755	20231031	6.35	3255	-9.98	20240311	2825	3.72	20240416	4955	-40.87	20230609	2755	6.35	20231031	0.93	N	036580	500	183 억	227870	N	N	8	N	N
74	20240517	160413	57	100.00	KOSPI	음식료품	N	N	N	N	N	2955	15	2	0.51	48031925	16357	84.28	2945	2955	2925	3820	2060	2940	2936.48	0.62	1481	2973	2956	2933	2916	2893	2965	2925	184	880	500	2110	5	1	36727943	1085	-3.17	0.46	12	0.04	-931.00	6412.00	4955	20230609	-40.36	2755	20231031	7.26	3255	-9.22	20240311	2825	4.60	20240416	4955	-40.36	20230609	2755	7.26	20231031	0.94	N	036580	500	183 억	229321	N	N	11	N	N
75	20240517	150415	57	100.00	KOSPI	음식료품	N	N	N	N	N	2945	5	2	0.17	42640380	14532	74.88	2945	2955	2925	3820	2060	2940	2934.24	0.62	1541	2973	2956	2933	2916	2893	2965	2925	184	880	500	2110	5	1	36727943	1082	-3.16	0.46	12	0.04	-931.00	6412.00	4955	20230609	-40.57	2755	20231031	6.90	3255	-9.52	20240311	2825	4.25	20240416	4955	-40.57	20230609	2755	6.90	20231031	0.94	N	036580	500	183 억	229321	N	N	11	N	N
76	20240517	140407	57	100.00	KOSPI	음식료품	N	N	N	N	N	2945	5	2	0.17	41695025	14211	73.22	2945	2955	2925	3820	2060	2940	2934.00	0.62	1506	2973	2956	2933	2916	2893	2965	2925	184	880	500	2110	5	1	36727943	1082	-3.16	0.46	12	0.04	-931.00	6412.00	4955	20230609	-40.57	2755	20231031	6.90	3255	-9.52	20240311	2825	4.25	20240416	4955	-40.57	20230609	2755	6.90	20231031	0.94	N	036580	500	183 억	229321	N	N	11	N	N
77	20240517	130406	57	100.00	KOSPI	음식료품	N	N	N	N	N	2950	10	2	0.34	40602310	13840	71.31	2945	2955	2925	3820	2060	2940	2933.69	0.62	1505	2973	2956	2933	2916	2893	2965	2925	184	880	500	2110	5	1	36727943	1083	-3.17	0.46	12	0.04	-931.00	6412.00	4955	20230609	-40.46	2755	20231031	7.08	3255	-9.37	20240311	2825	4.42	20240416	4955	-40.46	20230609	2755	7.08	20231031	0.94	N	036580	500	183 억	229321	N	N	11	N	N
78	20240517	120407	57	100.00	KOSPI	음식료품	N	N	N	N	N	2945	5	2	0.17	39482225	13460	69.35	2945	2955	2925	3820	2060	2940	2933.30	0.62	1400	2973	2956	2933	2916	2893	2965	2925	184	880	500	2110	5	1	36727943	1082	-3.16	0.46	12	0.04	-931.00	6412.00	4955	20230609	-40.57	2755	20231031	6.90	3255	-9.52	20240311	2825	4.25	20240416	4955	-40.57	20230609	2755	6.90	20231031	0.94	N	036580	500	183 억	229321	N	N	11	N	N
79	20240517	110407	57	100.00	KOSPI	음식료품	N	N	N	N	N	2940	0	3	0.00	29446110	10054	51.80	2945	2945	2925	3820	2060	2940	2928.80	0.62	1125	2973	2956	2933	2916	2893	2965	2925	184	880	500	2110	5	1	36727943	1080	-3.16	0.46	12	0.03	-931.00	6412.00	4955	20230609	-40.67	2755	20231031	6.72	3255	-9.68	20240311	2825	4.07	20240416	4955	-40.67	20230609	2755	6.72	20231031	0.94	N	036580	500	183 억	229321	N	N	11	N	N
80	20240517	100404	57	100.00	KOSPI	음식료품	N	N	N	N	N	2930	-10	5	-0.34	9617100	3283	16.92	2945	2945	2925	3820	2060	2940	2929.36	0.62	120	2973	2956	2933	2916	2893	2965	2925	184	880	500	2110	5	1	36727943	1076	-3.15	0.46	12	0.01	-931.00	6412.00	4955	20230609	-40.87	2755	20231031	6.35	3255	-9.98	20240311	2825	3.72	20240416	4955	-40.87	20230609	2755	6.35	20231031	0.94	N	036580	500	183 억	229321	N	N	11	N	N
81	20240517	090407	57	100.00	KOSPI	음식료품	N	N	N	N	N	2940	0	3	0.00	1354030	460	2.37	2945	2945	2940	3820	2060	2940	2943.54	0.62	-133	2973	2956	2933	2916	2893	2965	2925	184	880	500	2110	5	1	36727943	1080	-3.16	0.46	12	0.00	-931.00	6412.00	4955	20230609	-40.67	2755	20231031	6.72	3255	-9.68	20240311	2825	4.07	20240416	4955	-40.67	20230609	2755	6.72	20231031	0.94	N	036580	500	183 억	229321	N	N	11	N	N
82	20240516	160405	57	100.00	KOSPI	음식료품	N	N	N	N	N	2940	10	2	0.34	57088650	19406	47.66	2910	2950	2910	3805	2055	2930	2941.80	0.62	2348	2963	2946	2918	2901	2873	2955	2910	184	875	500	2100	5	1	36727943	1080	-3.16	0.46	12	0.05	-931.00	6412.00	4955	20230609	-40.67	2755	20231031	6.72	3255	-9.68	20240311	2825	4.07	20240416	4955	-40.67	20230609	2755	6.72	20231031	0.95	N	036580	500	183 억	226839	N	N	11	N	N
83	20240516	150404	57	100.00	KOSPI	음식료품	N	N	N	N	N	2935	5	2	0.17	55118900	18736	46.01	2910	2950	2910	3805	2055	2930	2941.87	0.62	1916	2963	2946	2918	2901	2873	2955	2910	184	875	500	2100	5	1	36727943	1078	-3.15	0.46	12	0.05	-931.00	6412.00	4955	20230609	-40.77	2755	20231031	6.53	3255	-9.83	20240311	2825	3.89	20240416	4955	-40.77	20230609	2755	6.53	20231031	0.95	N	036580	500	183 억	226839	N	N	9	N	N
84	20240516	140407	57	100.00	KOSPI	음식료품	N	N	N	N	N	2945	15	2	0.51	42811465	14548	35.73	2910	2950	2910	3805	2055	2930	2942.77	0.62	1524	2963	2946	2918	2901	2873	2955	2910	184	875	500	2100	5	1	36727943	1082	-3.16	0.46	12	0.04	-931.00	6412.00	4955	20230609	-40.57	2755	20231031	6.90	3255	-9.52	20240311	2825	4.25	20240416	4955	-40.57	20230609	2755	6.90	20231031	0.95	N	036580	500	183 억	226839	N	N	9	N	N
85	20240516	130407	57	100.00	KOSPI	음식료품	N	N	N	N	N	2940	10	2	0.34	38883775	13210	32.44	2910	2950	2910	3805	2055	2930	2943.51	0.62	1327	2963	2946	2918	2901	2873	2955	2910	184	875	500	2100	5	1	36727943	1080	-3.16	0.46	12	0.04	-931.00	6412.00	4955	20230609	-40.67	2755	20231031	6.72	3255	-9.68	20240311	2825	4.07	20240416	4955	-40.67	20230609	2755	6.72	20231031	0.95	N	036580	500	183 억	226839	N	N	9	N	N
86	20240516	120404	57	100.00	KOSPI	음식료품	N	N	N	N	N	2945	15	2	0.51	34205635	11619	28.53	2910	2950	2910	3805	2055	2930	2943.94	0.62	1242	2963	2946	2918	2901	2873	2955	2910	184	875	500	2100	5	1	36727943	1082	-3.16	0.46	12	0.03	-931.00	6412.00	4955	20230609	-40.57	2755	20231031	6.90	3255	-9.52	20240311	2825	4.25	20240416	4955	-40.57	20230609	2755	6.90	20231031	0.95	N	036580	500	183 억	226839	N	N	9	N	N
87	20240516	110404	57	100.00	KOSPI	음식료품	N	N	N	N	N	2950	20	2	0.68	29226025	9929	24.38	2910	2950	2910	3805	2055	2930	2943.50	0.62	686	2963	2946	2918	2901	2873	2955	2910	184	875	500	2100	5	1	36727943	1083	-3.17	0.46	12	0.03	-931.00	6412.00	4955	20230609	-40.46	2755	20231031	7.08	3255	-9.37	20240311	2825	4.42	20240416	4955	-40.46	20230609	2755	7.08	20231031	0.95	N	036580	500	183 억	226839	N	N	9	N	N
88	20240516	100404	57	100.00	KOSPI	음식료품	N	N	N	N	N	2945	15	2	0.51	23547055	8002	19.65	2910	2950	2910	3805	2055	2930	2942.65	0.62	686	2963	2946	2918	2901	2873	2955	2910	184	875	500	2100	5	1	36727943	1082	-3.16	0.46	12	0.02	-931.00	6412.00	4955	20230609	-40.57	2755	20231031	6.90	3255	-9.52	20240311	2825	4.25	20240416	4955	-40.57	20230609	2755	6.90	20231031	0.95	N	036580	500	183 억	226839	N	N	9	N	N
89	20240516	090404	57	100.00	KOSPI	음식료품	N	N	N	N	N	2930	0	3	0.00	3159520	1083	2.66	2910	2930	2910	3805	2055	2930	2917.38	0.62	299	2963	2946	2918	2901	2873	2955	2910	184	875	500	2100	5	1	36727943	1076	-3.15	0.46	12	0.00	-931.00	6412.00	4955	20230609	-40.87	2755	20231031	6.35	3255	-9.98	20240311	2825	3.72	20240416	4955	-40.87	20230609	2755	6.35	20231031	0.95	N	036580	500	183 억	226839	N	N	9	N	N
90	20240514	160408	57	100.00	KOSPI	음식료품	N	N	N	N	N	2930	30	2	1.03	118747970	40712	100.20	2925	2935	2890	3770	2030	2900	2916.78	0.60	7753	2963	2931	2903	2871	2843	2917	2857	184	870	500	2080	5	1	36727943	1076	-3.15	0.46	12	0.11	-931.00	6412.00	4955	20230609	-40.87	2755	20231031	6.35	3255	-9.98	20240311	2825	3.72	20240416	4955	-40.87	20230609	2755	6.35	20231031	0.98	N	036580	500	183 억	219196	N	N	9	N	N
91	20240514	150410	57	100.00	KOSPI	음식료품	N	N	N	N	N	2925	25	2	0.86	116838675	40060	98.60	2925	2935	2890	3770	2030	2900	2916.59	0.60	7532	2963	2931	2903	2871	2843	2917	2857	184	870	500	2080	5	1	36727943	1074	-3.14	0.46	12	0.11	-931.00	6412.00	4955	20230609	-40.97	2755	20231031	6.17	3255	-10.14	20240311	2825	3.54	20240416	4955	-40.97	20230609	2755	6.17	20231031	0.98	N	036580	500	183 억	219196	N	N	0	N	N
92	20240514	140409	57	100.00	KOSPI	음식료품	N	N	N	N	N	2920	20	2	0.69	97397150	33417	82.25	2925	2935	2890	3770	2030	2900	2914.60	0.60	4073	2963	2931	2903	2871	2843	2917	2857	184	870	500	2080	5	1	36727943	1072	-3.14	0.46	12	0.09	-931.00	6412.00	4955	20230609	-41.07	2755	20231031	5.99	3255	-10.29	20240311	2825	3.36	20240416	4955	-41.07	20230609	2755	5.99	20231031	0.98	N	036580	500	183 억	219196	N	N	0	N	N
93	20240514	130409	57	100.00	KOSPI	음식료품	N	N	N	N	N	2915	15	2	0.52	92422575	31712	78.05	2925	2935	2890	3770	2030	2900	2914.44	0.60	3399	2963	2931	2903	2871	2843	2917	2857	184	870	500	2080	5	1	36727943	1071	-3.13	0.45	12	0.09	-931.00	6412.00	4955	20230609	-41.17	2755	20231031	5.81	3255	-10.45	20240311	2825	3.19	20240416	4955	-41.17	20230609	2755	5.81	20231031	0.98	N	036580	500	183 억	219196	N	N	0	N	N
94	20240514	120408	57	100.00	KOSPI	음식료품	N	N	N	N	N	2910	10	2	0.34	84721685	29067	71.54	2925	2935	2890	3770	2030	2900	2914.70	0.60	3401	2963	2931	2903	2871	2843	2917	2857	184	870	500	2080	5	1	36727943	1069	-3.13	0.45	12	0.08	-931.00	6412.00	4955	20230609	-41.27	2755	20231031	5.63	3255	-10.60	20240311	2825	3.01	20240416	4955	-41.27	20230609	2755	5.63	20231031	0.98	N	036580	500	183 억	219196	N	N	0	N	N
95	20240514	110408	57	100.00	KOSPI	음식료품	N	N	N	N	N	2910	10	2	0.34	75779730	25989	63.97	2925	2935	2890	3770	2030	2900	2915.84	0.60	3255	2963	2931	2903	2871	2843	2917	2857	184	870	500	2080	5	1	36727943	1069	-3.13	0.45	12	0.07	-931.00	6412.00	4955	20230609	-41.27	2755	20231031	5.63	3255	-10.60	20240311	2825	3.01	20240416	4955	-41.27	20230609	2755	5.63	20231031	0.98	N	036580	500	183 억	219196	N	N	0	N	N
96	20240514	100408	57	100.00	KOSPI	음식료품	N	N	N	N	N	2920	20	2	0.69	49980400	17142	42.19	2925	2935	2890	3770	2030	2900	2915.67	0.60	1839	2963	2931	2903	2871	2843	2917	2857	184	870	500	2080	5	1	36727943	1072	-3.14	0.46	12	0.05	-931.00	6412.00	4955	20230609	-41.07	2755	20231031	5.99	3255	-10.29	20240311	2825	3.36	20240416	4955	-41.07	20230609	2755	5.99	20231031	0.98	N	036580	500	183 억	219196	N	N	0	N	N
97	20240514	090408	57	100.00	KOSPI	음식료품	N	N	N	N	N	2900	0	3	0.00	7321850	2522	6.21	2925	2925	2900	3770	2030	2900	2903.19	0.60	520	2963	2931	2903	2871	2843	2917	2857	184	870	500	2080	5	1	36727943	1065	-3.11	0.45	12	0.01	-931.00	6412.00	4955	20230609	-41.47	2755	20231031	5.26	3255	-10.91	20240311	2825	2.65	20240416	4955	-41.47	20230609	2755	5.26	20231031	0.98	N	036580	500	183 억	219196	N	N	0	N	N
98	20240513	160408	57	100.00	KOSPI	음식료품	N	N	N	N	N	2900	-20	5	-0.68	115422815	39928	97.45	2920	2935	2875	3795	2045	2920	2890.77	0.60	2267	2970	2945	2915	2890	2860	2930	2875	184	875	500	2100	5	1	36727943	1065	-3.11	0.45	12	0.11	-931.00	6412.00	4955	20230609	-41.47	2755	20231031	5.26	3255	-10.91	20240311	2825	2.65	20240416	4955	-41.47	20230609	2755	5.26	20231031	0.98	N	036580	500	183 억	219674	N	N	0	N	N
99	20240513	150409	57	100.00	KOSPI	음식료품	N	N	N	N	N	2910	-10	5	-0.34	114929815	39758	97.03	2920	2935	2875	3795	2045	2920	2890.73	0.60	2267	2970	2945	2915	2890	2860	2930	2875	184	875	500	2100	5	1	36727943	1069	-3.13	0.45	12	0.11	-931.00	6412.00	4955	20230609	-41.27	2755	20231031	5.63	3255	-10.60	20240311	2825	3.01	20240416	4955	-41.27	20230609	2755	5.63	20231031	0.98	N	036580	500	183 억	219674	N	N	0	N	N
100	20240513	140407	57	100.00	KOSPI	음식료품	N	N	N	N	N	2890	-30	5	-1.03	78575130	27158	66.28	2920	2935	2880	3795	2045	2920	2893.26	0.60	1460	2970	2945	2915	2890	2860	2930	2875	184	875	500	2100	5	1	36727943	1061	-3.10	0.45	12	0.07	-931.00	6412.00	4955	20230609	-41.68	2755	20231031	4.90	3255	-11.21	20240311	2825	2.30	20240416	4955	-41.68	20230609	2755	4.90	20231031	0.98	N	036580	500	183 억	219674	N	N	0	N	N
101	20240513	130407	57	100.00	KOSPI	음식료품	N	N	N	N	N	2915	-5	5	-0.17	43596200	15037	36.70	2920	2935	2885	3795	2045	2920	2899.26	0.60	460	2970	2945	2915	2890	2860	2930	2875	184	875	500	2100	5	1	36727943	1071	-3.13	0.45	12	0.04	-931.00	6412.00	4955	20230609	-41.17	2755	20231031	5.81	3255	-10.45	20240311	2825	3.19	20240416	4955	-41.17	20230609	2755	5.81	20231031	0.98	N	036580	500	183 억	219674	N	N	0	N	N
102	20240513	120408	57	100.00	KOSPI	음식료품	N	N	N	N	N	2890	-30	5	-1.03	23254770	8022	19.58	2920	2935	2885	3795	2045	2920	2898.87	0.60	58	2970	2945	2915	2890	2860	2930	2875	184	875	500	2100	5	1	36727943	1061	-3.10	0.45	12	0.02	-931.00	6412.00	4955	20230609	-41.68	2755	20231031	4.90	3255	-11.21	20240311	2825	2.30	20240416	4955	-41.68	20230609	2755	4.90	20231031	0.98	N	036580	500	183 억	219674	N	N	0	N	N
103	20240513	110406	57	100.00	KOSPI	음식료품	N	N	N	N	N	2910	-10	5	-0.34	19991195	6894	16.83	2920	2935	2885	3795	2045	2920	2899.80	0.60	1	2970	2945	2915	2890	2860	2930	2875	184	875	500	2100	5	1	36727943	1069	-3.13	0.45	12	0.02	-931.00	6412.00	4955	20230609	-41.27	2755	20231031	5.63	3255	-10.60	20240311	2825	3.01	20240416	4955	-41.27	20230609	2755	5.63	20231031	0.98	N	036580	500	183 억	219674	N	N	0	N	N
104	20240513	100408	57	100.00	KOSPI	음식료품	N	N	N	N	N	2910	-10	5	-0.34	10226395	3528	8.61	2920	2935	2885	3795	2045	2920	2898.64	0.60	-199	2970	2945	2915	2890	2860	2930	2875	184	875	500	2100	5	1	36727943	1069	-3.13	0.45	12	0.01	-931.00	6412.00	4955	20230609	-41.27	2755	20231031	5.63	3255	-10.60	20240311	2825	3.01	20240416	4955	-41.27	20230609	2755	5.63	20231031	0.98	N	036580	500	183 억	219674	N	N	0	N	N
105	20240513	090408	57	100.00	KOSPI	음식료품	N	N	N	N	N	2920	0	3	0.00	93440	32	0.08	2920	2920	2920	3795	2045	2920	2920.00	0.60	-4	2970	2945	2915	2890	2860	2930	2875	184	875	500	2100	5	1	36727943	1072	-3.14	0.46	12	0.00	-931.00	6412.00	4955	20230609	-41.07	2755	20231031	5.99	3255	-10.29	20240311	2825	3.36	20240416	4955	-41.07	20230609	2755	5.99	20231031	0.98	N	036580	500	183 억	219674	N	N	0	N	N
106	20240510	160358	57	100.00	KOSPI	음식료품	N	N	N	N	N	2920	0	3	0.00	118786700	40974	131.58	2940	2940	2885	3795	2045	2920	2899.00	0.60	36	2953	2936	2918	2901	2883	2927	2892	184	875	500	2100	5	1	36727943	1072	-3.14	0.46	12	0.11	-931.00	6412.00	4955	20230609	-41.07	2755	20231031	5.99	3255	-10.29	20240311	2825	3.36	20240416	4955	-41.07	20230609	2755	5.99	20231031	1.00	N	036580	500	183 억	220808	N	N	0	N	N
107	20240510	150400	57	100.00	KOSPI	음식료품	N	N	N	N	N	2885	-35	5	-1.20	114862050	39620	127.23	2940	2940	2885	3795	2045	2920	2899.09	0.60	979	2953	2936	2918	2901	2883	2927	2892	184	875	500	2100	5	1	36727943	1060	-3.10	0.45	12	0.11	-931.00	6412.00	4955	20230609	-41.78	2755	20231031	4.72	3255	-11.37	20240311	2825	2.12	20240416	4955	-41.78	20230609	2755	4.72	20231031	1.00	N	036580	500	183 억	220808	N	N	0	N	N
108	20240510	140400	57	100.00	KOSPI	음식료품	N	N	N	N	N	2895	-25	5	-0.86	100660315	34711	111.47	2940	2940	2885	3795	2045	2920	2899.95	0.60	569	2953	2936	2918	2901	2883	2927	2892	184	875	500	2100	5	1	36727943	1063	-3.11	0.45	12	0.09	-931.00	6412.00	4955	20230609	-41.57	2755	20231031	5.08	3255	-11.06	20240311	2825	2.48	20240416	4955	-41.57	20230609	2755	5.08	20231031	1.00	N	036580	500	183 억	220808	N	N	0	N	N
109	20240510	130357	57	100.00	KOSPI	음식료품	N	N	N	N	N	2890	-30	5	-1.03	86584585	29837	95.82	2940	2940	2885	3795	2045	2920	2901.92	0.60	570	2953	2936	2918	2901	2883	2927	2892	184	875	500	2100	5	1	36727943	1061	-3.10	0.45	12	0.08	-931.00	6412.00	4955	20230609	-41.68	2755	20231031	4.90	3255	-11.21	20240311	2825	2.30	20240416	4955	-41.68	20230609	2755	4.90	20231031	1.00	N	036580	500	183 억	220808	N	N	0	N	N
110	20240510	120356	57	100.00	KOSPI	음식료품	N	N	N	N	N	2885	-35	5	-1.20	83435575	28748	92.32	2940	2940	2885	3795	2045	2920	2902.31	0.60	51	2953	2936	2918	2901	2883	2927	2892	184	875	500	2100	5	1	36727943	1060	-3.10	0.45	12	0.08	-931.00	6412.00	4955	20230609	-41.78	2755	20231031	4.72	3255	-11.37	20240311	2825	2.12	20240416	4955	-41.78	20230609	2755	4.72	20231031	1.00	N	036580	500	183 억	220808	N	N	0	N	N
111	20240510	110357	57	100.00	KOSPI	음식료품	N	N	N	N	N	2920	0	3	0.00	27951310	9582	30.77	2940	2940	2895	3795	2045	2920	2917.06	0.60	-547	2953	2936	2918	2901	2883	2927	2892	184	875	500	2100	5	1	36727943	1072	-3.14	0.46	12	0.03	-931.00	6412.00	4955	20230609	-41.07	2755	20231031	5.99	3255	-10.29	20240311	2825	3.36	20240416	4955	-41.07	20230609	2755	5.99	20231031	1.00	N	036580	500	183 억	220808	N	N	0	N	N
112	20240510	100357	57	100.00	KOSPI	음식료품	N	N	N	N	N	2910	-10	5	-0.34	14679095	5041	16.19	2940	2940	2895	3795	2045	2920	2911.94	0.60	-557	2953	2936	2918	2901	2883	2927	2892	184	875	500	2100	5	1	36727943	1069	-3.13	0.45	12	0.01	-931.00	6412.00	4955	20230609	-41.27	2755	20231031	5.63	3255	-10.60	20240311	2825	3.01	20240416	4955	-41.27	20230609	2755	5.63	20231031	1.00	N	036580	500	183 억	220808	N	N	0	N	N
113	20240510	090359	57	100.00	KOSPI	음식료품	N	N	N	N	N	2895	-25	5	-0.86	7170620	2463	7.91	2940	2940	2895	3795	2045	2920	2911.34	0.60	-789	2953	2936	2918	2901	2883	2927	2892	184	875	500	2100	5	1	36727943	1063	-3.11	0.45	12	0.01	-931.00	6412.00	4955	20230609	-41.57	2755	20231031	5.08	3255	-11.06	20240311	2825	2.48	20240416	4955	-41.57	20230609	2755	5.08	20231031	1.00	N	036580	500	183 억	220808	N	N	0	N	N
114	20240509	160404	57	100.00	KOSPI	음식료품	N	N	N	N	N	2920	-5	5	-0.17	87223085	29989	137.41	2925	2935	2900	3800	2050	2925	2908.50	0.59	3971	2955	2940	2910	2895	2865	2947	2902	184	875	500	2100	5	1	36727943	1072	-3.14	0.46	12	0.08	-931.00	6412.00	4955	20230609	-41.07	2755	20231031	5.99	3255	-10.29	20240311	2825	3.36	20240416	4955	-41.07	20230609	2755	5.99	20231031	1.02	N	036580	500	183 억	216857	N	N	0	N	N
115	20240509	150406	57	100.00	KOSPI	음식료품	N	N	N	N	N	2905	-20	5	-0.68	85022535	29233	133.95	2925	2935	2900	3800	2050	2925	2908.44	0.59	4231	2955	2940	2910	2895	2865	2947	2902	184	875	500	2100	5	1	36727943	1067	-3.12	0.45	12	0.08	-931.00	6412.00	4955	20230609	-41.37	2755	20231031	5.44	3255	-10.75	20240311	2825	2.83	20240416	4955	-41.37	20230609	2755	5.44	20231031	1.02	N	036580	500	183 억	216857	N	N	0	N	N
116	20240509	140359	57	100.00	KOSPI	음식료품	N	N	N	N	N	2900	-25	5	-0.85	81728015	28099	128.75	2925	2935	2900	3800	2050	2925	2908.57	0.59	3723	2955	2940	2910	2895	2865	2947	2902	184	875	500	2100	5	1	36727943	1065	-3.11	0.45	12	0.08	-931.00	6412.00	4955	20230609	-41.47	2755	20231031	5.26	3255	-10.91	20240311	2825	2.65	20240416	4955	-41.47	20230609	2755	5.26	20231031	1.02	N	036580	500	183 억	216857	N	N	0	N	N
117	20240509	130400	57	100.00	KOSPI	음식료품	N	N	N	N	N	2920	-5	5	-0.17	34186330	11722	53.71	2925	2935	2905	3800	2050	2925	2916.42	0.59	1109	2955	2940	2910	2895	2865	2947	2902	184	875	500	2100	5	1	36727943	1072	-3.14	0.46	12	0.03	-931.00	6412.00	4955	20230609	-41.07	2755	20231031	5.99	3255	-10.29	20240311	2825	3.36	20240416	4955	-41.07	20230609	2755	5.99	20231031	1.02	N	036580	500	183 억	216857	N	N	0	N	N
118	20240509	120359	57	100.00	KOSPI	음식료품	N	N	N	N	N	2920	-5	5	-0.17	31251755	10717	49.11	2925	2935	2905	3800	2050	2925	2916.09	0.59	1109	2955	2940	2910	2895	2865	2947	2902	184	875	500	2100	5	1	36727943	1072	-3.14	0.46	12	0.03	-931.00	6412.00	4955	20230609	-41.07	2755	20231031	5.99	3255	-10.29	20240311	2825	3.36	20240416	4955	-41.07	20230609	2755	5.99	20231031	1.02	N	036580	500	183 억	216857	N	N	0	N	N
119	20240509	110351	57	100.00	KOSPI	음식료품	N	N	N	N	N	2910	-15	5	-0.51	27264550	9350	42.84	2925	2935	2905	3800	2050	2925	2915.99	0.59	1364	2955	2940	2910	2895	2865	2947	2902	184	875	500	2100	5	1	36727943	1069	-3.13	0.45	12	0.03	-931.00	6412.00	4955	20230609	-41.27	2755	20231031	5.63	3255	-10.60	20240311	2825	3.01	20240416	4955	-41.27	20230609	2755	5.63	20231031	1.02	N	036580	500	183 억	216857	N	N	0	N	N
120	20240509	100354	57	100.00	KOSPI	음식료품	N	N	N	N	N	2910	-15	5	-0.51	19742075	6765	31.00	2925	2935	2905	3800	2050	2925	2918.27	0.59	422	2955	2940	2910	2895	2865	2947	2902	184	875	500	2100	5	1	36727943	1069	-3.13	0.45	12	0.02	-931.00	6412.00	4955	20230609	-41.27	2755	20231031	5.63	3255	-10.60	20240311	2825	3.01	20240416	4955	-41.27	20230609	2755	5.63	20231031	1.02	N	036580	500	183 억	216857	N	N	0	N	N
121	20240509	090352	57	100.00	KOSPI	음식료품	N	N	N	N	N	2925	0	3	0.00	143325	49	0.22	2925	2925	2925	3800	2050	2925	2925.00	0.59	-8	2955	2940	2910	2895	2865	2947	2902	184	875	500	2100	5	1	36727943	1074	-3.14	0.46	12	0.00	-931.00	6412.00	4955	20230609	-40.97	2755	20231031	6.17	3255	-10.14	20240311	2825	3.54	20240416	4955	-40.97	20230609	2755	6.17	20231031	1.02	N	036580	500	183 억	216857	N	N	0	N	N
122	20240508	160352	57	100.00	KOSPI	음식료품	N	N	N	N	N	2925	25	2	0.86	63266905	21821	54.95	2920	2925	2880	3770	2030	2900	2899.30	0.57	6474	2973	2936	2903	2866	2833	2920	2850	184	870	500	2080	5	1	36727943	1074	-3.14	0.46	12	0.06	-931.00	6412.00	4955	20230609	-40.97	2755	20231031	6.17	3255	-10.14	20240311	2825	3.54	20240416	4955	-40.97	20230609	2755	6.17	20231031	1.02	N	036580	500	183 억	210394	N	N	0	N	N
123	20240508	150355	57	100.00	KOSPI	음식료품	N	N	N	N	N	2915	15	2	0.52	62381120	21518	54.19	2920	2925	2880	3770	2030	2900	2898.94	0.57	6441	2973	2936	2903	2866	2833	2920	2850	184	870	500	2080	5	1	36727943	1071	-3.13	0.45	12	0.06	-931.00	6412.00	4955	20230609	-41.17	2755	20231031	5.81	3255	-10.45	20240311	2825	3.19	20240416	4955	-41.17	20230609	2755	5.81	20231031	1.02	N	036580	500	183 억	210394	N	N	0	N	N
124	20240508	140350	57	100.00	KOSPI	음식료품	N	N	N	N	N	2915	15	2	0.52	54207475	18718	47.14	2920	2920	2880	3770	2030	2900	2895.65	0.57	5136	2973	2936	2903	2866	2833	2920	2850	184	870	500	2080	5	1	36727943	1071	-3.13	0.45	12	0.05	-931.00	6412.00	4955	20230609	-41.17	2755	20231031	5.81	3255	-10.45	20240311	2825	3.19	20240416	4955	-41.17	20230609	2755	5.81	20231031	1.02	N	036580	500	183 억	210394	N	N	0	N	N
125	20240508	130349	57	100.00	KOSPI	음식료품	N	N	N	N	N	2900	0	3	0.00	43702555	15103	38.04	2920	2920	2880	3770	2030	2900	2892.90	0.57	3032	2973	2936	2903	2866	2833	2920	2850	184	870	500	2080	5	1	36727943	1065	-3.11	0.45	12	0.04	-931.00	6412.00	4955	20230609	-41.47	2755	20231031	5.26	3255	-10.91	20240311	2825	2.65	20240416	4955	-41.47	20230609	2755	5.26	20231031	1.02	N	036580	500	183 억	210394	N	N	0	N	N
126	20240508	120350	57	100.00	KOSPI	음식료품	N	N	N	N	N	2890	-10	5	-0.34	35551330	12289	30.95	2920	2920	2880	3770	2030	2900	2891.91	0.57	2407	2973	2936	2903	2866	2833	2920	2850	184	870	500	2080	5	1	36727943	1061	-3.10	0.45	12	0.03	-931.00	6412.00	4955	20230609	-41.68	2755	20231031	4.90	3255	-11.21	20240311	2825	2.30	20240416	4955	-41.68	20230609	2755	4.90	20231031	1.02	N	036580	500	183 억	210394	N	N	0	N	N
127	20240508	110426	57	100.00	KOSPI	음식료품	N	N	N	N	N	2895	-5	5	-0.17	31760690	10978	27.65	2920	2920	2880	3770	2030	2900	2891.98	0.57	2161	2973	2936	2903	2866	2833	2920	2850	184	870	500	2080	5	1	36727943	1063	-3.11	0.45	12	0.03	-931.00	6412.00	4955	20230609	-41.57	2755	20231031	5.08	3255	-11.06	20240311	2825	2.48	20240416	4955	-41.57	20230609	2755	5.08	20231031	1.02	N	036580	500	183 억	210394	N	N	0	N	N
128	20240508	100357	57	100.00	KOSPI	음식료품	N	N	N	N	N	2905	5	2	0.17	25207240	8715	21.95	2920	2920	2880	3770	2030	2900	2890.74	0.57	1060	2973	2936	2903	2866	2833	2920	2850	184	870	500	2080	5	1	36727943	1067	-3.12	0.45	12	0.02	-931.00	6412.00	4955	20230609	-41.37	2755	20231031	5.44	3255	-10.75	20240311	2825	2.83	20240416	4955	-41.37	20230609	2755	5.44	20231031	1.02	N	036580	500	183 억	210394	N	N	0	N	N
129	20240508	090353	57	100.00	KOSPI	음식료품	N	N	N	N	N	2920	20	2	0.69	4532800	1563	3.94	2920	2920	2920	3770	2030	2900	2920.00	0.57	0	2973	2936	2903	2866	2833	2920	2850	184	870	500	2080	5	1	36727943	1072	-3.14	0.46	12	0.00	-931.00	6412.00	4955	20230609	-41.07	2755	20231031	5.99	3255	-10.29	20240311	2825	3.36	20240416	4955	-41.07	20230609	2755	5.99	20231031	1.02	N	036580	500	183 억	210394	N	N	0	N	N
130	20240503	160401	57	100.00	KOSPI	음식료품	N	N	N	N	N	2920	-5	5	-0.17	42261260	14524	56.74	2920	2940	2900	3800	2050	2925	2909.75	0.58	-1224	2978	2951	2903	2876	2828	2965	2890	184	875	500	2100	5	1	36727943	1072	-3.14	0.46	12	0.04	-931.00	6412.00	4955	20230609	-41.07	2755	20231031	5.99	3255	-10.29	20240311	2825	3.36	20240416	4955	-41.07	20230609	2755	5.99	20231031	1.05	N	036580	500	183 억	214305	N	N	1	N	N
131	20240503	150400	57	100.00	KOSPI	음식료품	N	N	N	N	N	2910	-15	5	-0.51	41502360	14264	55.73	2920	2940	2900	3800	2050	2925	2909.59	0.58	-1175	2978	2951	2903	2876	2828	2965	2890	184	875	500	2100	5	1	36727943	1069	-3.13	0.45	12	0.04	-931.00	6412.00	4955	20230609	-41.27	2755	20231031	5.63	3255	-10.60	20240311	2825	3.01	20240416	4955	-41.27	20230609	2755	5.63	20231031	1.05	N	036580	500	183 억	214305	N	N	45	N	N
132	20240503	140401	57	100.00	KOSPI	음식료품	N	N	N	N	N	2905	-20	5	-0.68	39543420	13591	53.10	2920	2940	2900	3800	2050	2925	2909.53	0.58	-958	2978	2951	2903	2876	2828	2965	2890	184	875	500	2100	5	1	36727943	1067	-3.12	0.45	12	0.04	-931.00	6412.00	4955	20230609	-41.37	2755	20231031	5.44	3255	-10.75	20240311	2825	2.83	20240416	4955	-41.37	20230609	2755	5.44	20231031	1.05	N	036580	500	183 억	214305	N	N	45	N	N
133	20240503	130401	57	100.00	KOSPI	음식료품	N	N	N	N	N	2915	-10	5	-0.34	25606430	8801	34.38	2920	2940	2900	3800	2050	2925	2909.49	0.58	-316	2978	2951	2903	2876	2828	2965	2890	184	875	500	2100	5	1	36727943	1071	-3.13	0.45	12	0.02	-931.00	6412.00	4955	20230609	-41.17	2755	20231031	5.81	3255	-10.45	20240311	2825	3.19	20240416	4955	-41.17	20230609	2755	5.81	20231031	1.05	N	036580	500	183 억	214305	N	N	45	N	N
134	20240503	120400	57	100.00	KOSPI	음식료품	N	N	N	N	N	2915	-10	5	-0.34	19238695	6616	25.85	2920	2940	2900	3800	2050	2925	2907.90	0.58	-150	2978	2951	2903	2876	2828	2965	2890	184	875	500	2100	5	1	36727943	1071	-3.13	0.45	12	0.02	-931.00	6412.00	4955	20230609	-41.17	2755	20231031	5.81	3255	-10.45	20240311	2825	3.19	20240416	4955	-41.17	20230609	2755	5.81	20231031	1.05	N	036580	500	183 억	214305	N	N	45	N	N
135	20240503	110358	57	100.00	KOSPI	음식료품	N	N	N	N	N	2905	-20	5	-0.68	18034830	6203	24.23	2920	2940	2900	3800	2050	2925	2907.44	0.58	250	2978	2951	2903	2876	2828	2965	2890	184	875	500	2100	5	1	36727943	1067	-3.12	0.45	12	0.02	-931.00	6412.00	4955	20230609	-41.37	2755	20231031	5.44	3255	-10.75	20240311	2825	2.83	20240416	4955	-41.37	20230609	2755	5.44	20231031	1.05	N	036580	500	183 억	214305	N	N	45	N	N
136	20240503	100358	57	100.00	KOSPI	음식료품	N	N	N	N	N	2900	-25	5	-0.85	9815220	3374	13.18	2920	2940	2900	3800	2050	2925	2909.08	0.58	388	2978	2951	2903	2876	2828	2965	2890	184	875	500	2100	5	1	36727943	1065	-3.11	0.45	12	0.01	-931.00	6412.00	4955	20230609	-41.47	2755	20231031	5.26	3255	-10.91	20240311	2825	2.65	20240416	4955	-41.47	20230609	2755	5.26	20231031	1.05	N	036580	500	183 억	214305	N	N	45	N	N
137	20240503	090357	57	100.00	KOSPI	음식료품	N	N	N	N	N	2920	-5	5	-0.17	195640	67	0.26	2920	2920	2920	3800	2050	2925	2920.00	0.58	-9	2978	2951	2903	2876	2828	2965	2890	184	875	500	2100	5	1	36727943	1072	-3.14	0.46	12	0.00	-931.00	6412.00	4955	20230609	-41.07	2755	20231031	5.99	3255	-10.29	20240311	2825	3.36	20240416	4955	-41.07	20230609	2755	5.99	20231031	1.05	N	036580	500	183 억	214305	N	N	45	N	N
138	20240502	160356	57	100.00	KOSPI	음식료품	N	N	N	N	N	2925	65	2	2.27	74246940	25596	39.10	2855	2930	2855	3715	2005	2860	2900.72	0.56	7654	2900	2880	2860	2840	2820	2890	2850	184	855	500	2050	5	1	36727943	1074	-3.14	0.46	12	0.07	-931.00	6412.00	4955	20230609	-40.97	2755	20231031	6.17	3255	-10.14	20240311	2825	3.54	20240416	4955	-40.97	20230609	2755	6.17	20231031	1.11	N	036580	500	183 억	206675	N	N	45	N	N
139	20240502	150357	57	100.00	KOSPI	음식료품	N	N	N	N	N	2925	65	2	2.27	68774175	23725	36.24	2855	2930	2855	3715	2005	2860	2898.81	0.56	7170	2900	2880	2860	2840	2820	2890	2850	184	855	500	2050	5	1	36727943	1074	-3.14	0.46	12	0.06	-931.00	6412.00	4955	20230609	-40.97	2755	20231031	6.17	3255	-10.14	20240311	2825	3.54	20240416	4955	-40.97	20230609	2755	6.17	20231031	1.11	N	036580	500	183 억	206675	N	N	0	N	N
140	20240502	140355	57	100.00	KOSPI	음식료품	N	N	N	N	N	2910	50	2	1.75	56018360	19348	29.55	2855	2930	2855	3715	2005	2860	2895.30	0.56	4846	2900	2880	2860	2840	2820	2890	2850	184	855	500	2050	5	1	36727943	1069	-3.13	0.45	12	0.05	-931.00	6412.00	4955	20230609	-41.27	2755	20231031	5.63	3255	-10.60	20240311	2825	3.01	20240416	4955	-41.27	20230609	2755	5.63	20231031	1.11	N	036580	500	183 억	206675	N	N	0	N	N
141	20240502	130354	57	100.00	KOSPI	음식료품	N	N	N	N	N	2920	60	2	2.10	48423780	16740	25.57	2855	2930	2855	3715	2005	2860	2892.70	0.56	4288	2900	2880	2860	2840	2820	2890	2850	184	855	500	2050	5	1	36727943	1072	-3.14	0.46	12	0.05	-931.00	6412.00	4955	20230609	-41.07	2755	20231031	5.99	3255	-10.29	20240311	2825	3.36	20240416	4955	-41.07	20230609	2755	5.99	20231031	1.11	N	036580	500	183 억	206675	N	N	0	N	N
142	20240502	120354	57	100.00	KOSPI	음식료품	N	N	N	N	N	2925	65	2	2.27	45107625	15605	23.84	2855	2925	2855	3715	2005	2860	2890.59	0.56	3374	2900	2880	2860	2840	2820	2890	2850	184	855	500	2050	5	1	36727943	1074	-3.14	0.46	12	0.04	-931.00	6412.00	4955	20230609	-40.97	2755	20231031	6.17	3255	-10.14	20240311	2825	3.54	20240416	4955	-40.97	20230609	2755	6.17	20231031	1.11	N	036580	500	183 억	206675	N	N	0	N	N
143	20240502	110353	57	100.00	KOSPI	음식료품	N	N	N	N	N	2895	35	2	1.22	32505110	11272	17.22	2855	2895	2855	3715	2005	2860	2883.70	0.56	1409	2900	2880	2860	2840	2820	2890	2850	184	855	500	2050	5	1	36727943	1063	-3.11	0.45	12	0.03	-931.00	6412.00	4955	20230609	-41.57	2755	20231031	5.08	3255	-11.06	20240311	2825	2.48	20240416	4955	-41.57	20230609	2755	5.08	20231031	1.11	N	036580	500	183 억	206675	N	N	0	N	N
144	20240502	100353	57	100.00	KOSPI	음식료품	N	N	N	N	N	2870	10	2	0.35	7384915	2577	3.94	2855	2880	2855	3715	2005	2860	2865.70	0.56	1336	2900	2880	2860	2840	2820	2890	2850	184	855	500	2050	5	1	36727943	1054	-3.08	0.45	12	0.01	-931.00	6412.00	4955	20230609	-42.08	2755	20231031	4.17	3255	-11.83	20240311	2825	1.59	20240416	4955	-42.08	20230609	2755	4.17	20231031	1.11	N	036580	500	183 억	206675	N	N	0	N	N
145	20240502	090355	57	100.00	KOSPI	음식료품	N	N	N	N	N	2880	20	2	0.70	1417070	494	0.75	2855	2880	2855	3715	2005	2860	2868.56	0.56	118	2900	2880	2860	2840	2820	2890	2850	184	855	500	2050	5	1	36727943	1058	-3.09	0.45	12	0.00	-931.00	6412.00	4955	20230609	-41.88	2755	20231031	4.54	3255	-11.52	20240311	2825	1.95	20240416	4955	-41.88	20230609	2755	4.54	20231031	1.11	N	036580	500	183 억	206675	N	N	0	N	N

60 KiB Raw Blame History

60 KiB

Raw Blame History