KissMeData/001790/price/prices-20231001.csv at bd6e79dc9d4d7b367a5e61eb7ea97d8fb0822ecd

Files

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

55 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	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	160126	57	100.00	KOSPI	음식료품	N	N	N	N		N	3030	-90	5	-2.88	1882191940	615382	93.08	3085	3125	3015	4055	2185	3120	3058.52	2.08	-17636	3193	3156	3083	3046	2973	3175	3065	448	935	500	2050	5	1	89696580	2718	11.39	0.54	12	0.69	266.00	5589.00	4840	20230509	-37.40	2380	20221028	27.31	4840	-37.40	20230509	2405	25.99	20230103	4840	-37.40	20230509	2405	25.99	20230103	4.72	N	001790	500	448 억	1866160	N	N	0	N	N
3	20231031	150127	57	100.00	KOSPI	음식료품	N	N	N	N		N	3045	-75	5	-2.40	1611296890	525922	79.55	3085	3125	3020	4055	2185	3120	3063.67	2.08	-24336	3193	3156	3083	3046	2973	3175	3065	448	935	500	2050	5	1	89696580	2731	11.45	0.54	12	0.59	266.00	5589.00	4840	20230509	-37.09	2380	20221028	27.94	4840	-37.09	20230509	2405	26.61	20230103	4840	-37.09	20230509	2405	26.61	20230103	4.72	N	001790	500	448 억	1866160	N	N	0	N	N
4	20231031	140127	57	100.00	KOSPI	음식료품	N	N	N	N		N	3040	-80	5	-2.56	1406684640	458572	69.36	3085	3125	3020	4055	2185	3120	3067.44	2.08	185	3193	3156	3083	3046	2973	3175	3065	448	935	500	2050	5	1	89696580	2727	11.43	0.54	12	0.51	266.00	5589.00	4840	20230509	-37.19	2380	20221028	27.73	4840	-37.19	20230509	2405	26.40	20230103	4840	-37.19	20230509	2405	26.40	20230103	4.72	N	001790	500	448 억	1866160	N	N	0	N	N
5	20231031	130127	57	100.00	KOSPI	음식료품	N	N	N	N		N	3035	-85	5	-2.72	1332551570	434156	65.67	3085	3125	3020	4055	2185	3120	3069.20	2.08	1244	3193	3156	3083	3046	2973	3175	3065	448	935	500	2050	5	1	89696580	2722	11.41	0.54	12	0.48	266.00	5589.00	4840	20230509	-37.29	2380	20221028	27.52	4840	-37.29	20230509	2405	26.20	20230103	4840	-37.29	20230509	2405	26.20	20230103	4.72	N	001790	500	448 억	1866160	N	N	0	N	N
6	20231031	120127	57	100.00	KOSPI	음식료품	N	N	N	N		N	3035	-85	5	-2.72	1142306235	371310	56.16	3085	3125	3035	4055	2185	3120	3076.33	2.08	21012	3193	3156	3083	3046	2973	3175	3065	448	935	500	2050	5	1	89696580	2722	11.41	0.54	12	0.41	266.00	5589.00	4840	20230509	-37.29	2380	20221028	27.52	4840	-37.29	20230509	2405	26.20	20230103	4840	-37.29	20230509	2405	26.20	20230103	4.72	N	001790	500	448 억	1866160	N	N	0	N	N
7	20231031	110127	57	100.00	KOSPI	음식료품	N	N	N	N		N	3065	-55	5	-1.76	826521420	267779	40.50	3085	3125	3055	4055	2185	3120	3086.48	2.08	38852	3193	3156	3083	3046	2973	3175	3065	448	935	500	2050	5	1	89696580	2749	11.52	0.55	12	0.30	266.00	5589.00	4840	20230509	-36.67	2380	20221028	28.78	4840	-36.67	20230509	2405	27.44	20230103	4840	-36.67	20230509	2405	27.44	20230103	4.72	N	001790	500	448 억	1866160	N	N	0	N	N
8	20231031	100127	57	100.00	KOSPI	음식료품	N	N	N	N		N	3100	-20	5	-0.64	482871990	155712	23.55	3085	3125	3080	4055	2185	3120	3100.96	2.08	45498	3193	3156	3083	3046	2973	3175	3065	448	935	500	2050	5	1	89696580	2781	11.65	0.55	12	0.17	266.00	5589.00	4840	20230509	-35.95	2380	20221028	30.25	4840	-35.95	20230509	2405	28.90	20230103	4840	-35.95	20230509	2405	28.90	20230103	4.72	N	001790	500	448 억	1866160	N	N	0	N	N
9	20231031	090126	57	100.00	KOSPI	음식료품	N	N	N	N		N	3090	-30	5	-0.96	90634820	29327	4.44	3085	3110	3085	4055	2185	3120	3089.66	2.08	7078	3193	3156	3083	3046	2973	3175	3065	448	935	500	2050	5	1	89696580	2772	11.62	0.55	12	0.03	266.00	5589.00	4840	20230509	-36.16	2380	20221028	29.83	4840	-36.16	20230509	2405	28.48	20230103	4840	-36.16	20230509	2405	28.48	20230103	4.72	N	001790	500	448 억	1866160	N	N	0	N	N
10	20231030	160126	57	100.00	KOSPI	음식료품	N	N	N	N		N	3120	80	2	2.63	1966052750	639657	91.87	3010	3120	3010	3950	2130	3040	3073.41	2.11	-12910	3146	3092	3061	3007	2976	3077	2992	448	910	500	2000	5	1	89696580	2799	11.73	0.56	12	0.71	266.00	5589.00	4840	20230509	-35.54	2380	20221028	31.09	4840	-35.54	20230509	2405	29.73	20230103	4840	-35.54	20230509	2405	29.73	20230103	4.58	N	001790	500	448 억	1890652	N	N	0	N	N
11	20231030	150125	57	100.00	KOSPI	음식료품	N	N	N	N		N	3075	35	2	1.15	1433895890	468206	67.24	3010	3095	3010	3950	2130	3040	3062.54	2.11	-20476	3146	3092	3061	3007	2976	3077	2992	448	910	500	2000	5	1	89696580	2758	11.56	0.55	12	0.52	266.00	5589.00	4840	20230509	-36.47	2380	20221028	29.20	4840	-36.47	20230509	2405	27.86	20230103	4840	-36.47	20230509	2405	27.86	20230103	4.58	N	001790	500	448 억	1890652	N	N	0	N	N
12	20231030	140125	57	100.00	KOSPI	음식료품	N	N	N	N		N	3065	25	2	0.82	1195442620	390504	56.08	3010	3095	3010	3950	2130	3040	3061.29	2.11	-51761	3146	3092	3061	3007	2976	3077	2992	448	910	500	2000	5	1	89696580	2749	11.52	0.55	12	0.44	266.00	5589.00	4840	20230509	-36.67	2380	20221028	28.78	4840	-36.67	20230509	2405	27.44	20230103	4840	-36.67	20230509	2405	27.44	20230103	4.58	N	001790	500	448 억	1890652	N	N	0	N	N
13	20231030	130125	57	100.00	KOSPI	음식료품	N	N	N	N		N	3070	30	2	0.99	1031843310	337171	48.42	3010	3095	3010	3950	2130	3040	3060.30	2.11	-63121	3146	3092	3061	3007	2976	3077	2992	448	910	500	2000	5	1	89696580	2754	11.54	0.55	12	0.38	266.00	5589.00	4840	20230509	-36.57	2380	20221028	28.99	4840	-36.57	20230509	2405	27.65	20230103	4840	-36.57	20230509	2405	27.65	20230103	4.58	N	001790	500	448 억	1890652	N	N	0	N	N
14	20231030	120124	57	100.00	KOSPI	음식료품	N	N	N	N		N	3065	25	2	0.82	929038505	303589	43.60	3010	3095	3010	3950	2130	3040	3060.19	2.11	-74290	3146	3092	3061	3007	2976	3077	2992	448	910	500	2000	5	1	89696580	2749	11.52	0.55	12	0.34	266.00	5589.00	4840	20230509	-36.67	2380	20221028	28.78	4840	-36.67	20230509	2405	27.44	20230103	4840	-36.67	20230509	2405	27.44	20230103	4.58	N	001790	500	448 억	1890652	N	N	0	N	N
15	20231030	110124	57	100.00	KOSPI	음식료품	N	N	N	N		N	3070	30	2	0.99	821292365	268451	38.55	3010	3095	3010	3950	2130	3040	3059.38	2.11	-77088	3146	3092	3061	3007	2976	3077	2992	448	910	500	2000	5	1	89696580	2754	11.54	0.55	12	0.30	266.00	5589.00	4840	20230509	-36.57	2380	20221028	28.99	4840	-36.57	20230509	2405	27.65	20230103	4840	-36.57	20230509	2405	27.65	20230103	4.58	N	001790	500	448 억	1890652	N	N	0	N	N
16	20231030	100124	57	100.00	KOSPI	음식료품	N	N	N	N		N	3070	30	2	0.99	596557655	195021	28.01	3010	3095	3010	3950	2130	3040	3058.95	2.11	-63189	3146	3092	3061	3007	2976	3077	2992	448	910	500	2000	5	1	89696580	2754	11.54	0.55	12	0.22	266.00	5589.00	4840	20230509	-36.57	2380	20221028	28.99	4840	-36.57	20230509	2405	27.65	20230103	4840	-36.57	20230509	2405	27.65	20230103	4.58	N	001790	500	448 억	1890652	N	N	0	N	N
17	20231030	090124	57	100.00	KOSPI	음식료품	N	N	N	N		N	3040	0	3	0.00	47337640	15688	2.25	3010	3040	3010	3950	2130	3040	3017.28	2.11	5934	3146	3092	3061	3007	2976	3077	2992	448	910	500	2000	5	1	89696580	2727	11.43	0.54	12	0.02	266.00	5589.00	4840	20230509	-37.19	2380	20221028	27.73	4840	-37.19	20230509	2405	26.40	20230103	4840	-37.19	20230509	2405	26.40	20230103	4.58	N	001790	500	448 억	1890652	N	N	0	N	N
18	20231027	160126	57	100.00	KOSPI	음식료품	N	N	N	N		N	3040	-40	5	-1.30	2054529360	671593	87.08	3045	3115	3030	4000	2160	3080	3059.33	2.15	-52276	3213	3146	3113	3046	3013	3130	3030	448	920	500	2030	5	1	89696580	2727	11.43	0.54	12	0.75	266.00	5589.00	4840	20230509	-37.19	2380	20221028	27.73	4840	-37.19	20230509	2405	26.40	20230103	4840	-37.19	20230509	2380	27.73	20221028	4.67	N	001790	500	448 억	1932695	N	N	0	N	N
19	20231027	150125	57	100.00	KOSPI	음식료품	N	N	N	N		N	3060	-20	5	-0.65	1832469595	598650	77.62	3045	3115	3030	4000	2160	3080	3060.99	2.15	-54425	3213	3146	3113	3046	3013	3130	3030	448	920	500	2030	5	1	89696580	2745	11.50	0.55	12	0.67	266.00	5589.00	4840	20230509	-36.78	2380	20221028	28.57	4840	-36.78	20230509	2405	27.23	20230103	4840	-36.78	20230509	2380	28.57	20221028	4.67	N	001790	500	448 억	1932695	N	N	0	N	N
20	20231027	140125	57	100.00	KOSPI	음식료품	N	N	N	N		N	3070	-10	5	-0.32	1672783270	546392	70.85	3045	3115	3030	4000	2160	3080	3061.49	2.15	-53599	3213	3146	3113	3046	3013	3130	3030	448	920	500	2030	5	1	89696580	2754	11.54	0.55	12	0.61	266.00	5589.00	4840	20230509	-36.57	2380	20221028	28.99	4840	-36.57	20230509	2405	27.65	20230103	4840	-36.57	20230509	2380	28.99	20221028	4.67	N	001790	500	448 억	1932695	N	N	0	N	N
21	20231027	130124	57	100.00	KOSPI	음식료품	N	N	N	N		N	3085	5	2	0.16	1459502695	476692	61.81	3045	3115	3030	4000	2160	3080	3061.71	2.15	-49860	3213	3146	3113	3046	3013	3130	3030	448	920	500	2030	5	1	89696580	2767	11.60	0.55	12	0.53	266.00	5589.00	4840	20230509	-36.26	2380	20221028	29.62	4840	-36.26	20230509	2405	28.27	20230103	4840	-36.26	20230509	2380	29.62	20221028	4.67	N	001790	500	448 억	1932695	N	N	0	N	N
22	20231027	120124	57	100.00	KOSPI	음식료품	N	N	N	N		N	3085	5	2	0.16	1304474810	426372	55.28	3045	3115	3030	4000	2160	3080	3059.46	2.15	-45001	3213	3146	3113	3046	3013	3130	3030	448	920	500	2030	5	1	89696580	2767	11.60	0.55	12	0.48	266.00	5589.00	4840	20230509	-36.26	2380	20221028	29.62	4840	-36.26	20230509	2405	28.27	20230103	4840	-36.26	20230509	2380	29.62	20221028	4.67	N	001790	500	448 억	1932695	N	N	0	N	N
23	20231027	110124	57	100.00	KOSPI	음식료품	N	N	N	N		N	3085	5	2	0.16	1095587140	358753	46.52	3045	3090	3030	4000	2160	3080	3053.84	2.15	-55507	3213	3146	3113	3046	3013	3130	3030	448	920	500	2030	5	1	89696580	2767	11.60	0.55	12	0.40	266.00	5589.00	4840	20230509	-36.26	2380	20221028	29.62	4840	-36.26	20230509	2405	28.27	20230103	4840	-36.26	20230509	2380	29.62	20221028	4.67	N	001790	500	448 억	1932695	N	N	0	N	N
24	20231027	100125	57	100.00	KOSPI	음식료품	N	N	N	N		N	3050	-30	5	-0.97	804370110	263491	34.16	3045	3085	3030	4000	2160	3080	3052.70	2.15	-61144	3213	3146	3113	3046	3013	3130	3030	448	920	500	2030	5	1	89696580	2736	11.47	0.55	12	0.29	266.00	5589.00	4840	20230509	-36.98	2380	20221028	28.15	4840	-36.98	20230509	2405	26.82	20230103	4840	-36.98	20230509	2380	28.15	20221028	4.67	N	001790	500	448 억	1932695	N	N	0	N	N
25	20231027	090124	57	100.00	KOSPI	음식료품	N	N	N	N		N	3070	-10	5	-0.32	85640990	28076	3.64	3045	3075	3045	4000	2160	3080	3049.86	2.15	8548	3213	3146	3113	3046	3013	3130	3030	448	920	500	2030	5	1	89696580	2754	11.54	0.55	12	0.03	266.00	5589.00	4840	20230509	-36.57	2380	20221028	28.99	4840	-36.57	20230509	2405	27.65	20230103	4840	-36.57	20230509	2380	28.99	20221028	4.67	N	001790	500	448 억	1932695	N	N	0	N	N
26	20231026	160123	57	100.00	KOSPI	음식료품	N	N	N	N		N	3080	-110	5	-3.45	2332495870	749829	53.25	3175	3180	3080	4145	2235	3190	3110.17	2.34	-166181	3353	3271	3193	3111	3033	3312	3152	448	955	500	2100	5	1	89696580	2763	11.58	0.55	12	0.84	266.00	5589.00	4840	20230509	-36.36	2380	20221028	29.41	4840	-36.36	20230509	2405	28.07	20230103	4840	-36.36	20230509	2380	29.41	20221028	4.66	N	001790	500	448 억	2098837	N	N	0	N	N
27	20231026	150124	57	100.00	KOSPI	음식료품	N	N	N	N		N	3100	-90	5	-2.82	2014642350	647092	45.96	3175	3180	3085	4145	2235	3190	3112.64	2.34	-167919	3353	3271	3193	3111	3033	3312	3152	448	955	500	2100	5	1	89696580	2781	11.65	0.55	12	0.72	266.00	5589.00	4840	20230509	-35.95	2380	20221028	30.25	4840	-35.95	20230509	2405	28.90	20230103	4840	-35.95	20230509	2380	30.25	20221028	4.66	N	001790	500	448 억	2098837	N	N	0	N	N
28	20231026	140124	57	100.00	KOSPI	음식료품	N	N	N	N		N	3090	-100	5	-3.13	1748732380	561207	39.86	3175	3180	3085	4145	2235	3190	3115.20	2.34	-170566	3353	3271	3193	3111	3033	3312	3152	448	955	500	2100	5	1	89696580	2772	11.62	0.55	12	0.63	266.00	5589.00	4840	20230509	-36.16	2380	20221028	29.83	4840	-36.16	20230509	2405	28.48	20230103	4840	-36.16	20230509	2380	29.83	20221028	4.66	N	001790	500	448 억	2098837	N	N	0	N	N
29	20231026	130123	57	100.00	KOSPI	음식료품	N	N	N	N		N	3120	-70	5	-2.19	1598760595	512798	36.42	3175	3180	3085	4145	2235	3190	3116.84	2.34	-161619	3353	3271	3193	3111	3033	3312	3152	448	955	500	2100	5	1	89696580	2799	11.73	0.56	12	0.57	266.00	5589.00	4840	20230509	-35.54	2380	20221028	31.09	4840	-35.54	20230509	2405	29.73	20230103	4840	-35.54	20230509	2380	31.09	20221028	4.66	N	001790	500	448 억	2098837	N	N	0	N	N
30	20231026	120124	57	100.00	KOSPI	음식료품	N	N	N	N		N	3090	-100	5	-3.13	1509969270	484196	34.39	3175	3180	3085	4145	2235	3190	3117.58	2.34	-159187	3353	3271	3193	3111	3033	3312	3152	448	955	500	2100	5	1	89696580	2772	11.62	0.55	12	0.54	266.00	5589.00	4840	20230509	-36.16	2380	20221028	29.83	4840	-36.16	20230509	2405	28.48	20230103	4840	-36.16	20230509	2380	29.83	20221028	4.66	N	001790	500	448 억	2098837	N	N	0	N	N
31	20231026	110124	57	100.00	KOSPI	음식료품	N	N	N	N		N	3110	-80	5	-2.51	1264499455	404949	28.76	3175	3180	3090	4145	2235	3190	3121.57	2.34	-139876	3353	3271	3193	3111	3033	3312	3152	448	955	500	2100	5	1	89696580	2790	11.69	0.56	12	0.45	266.00	5589.00	4840	20230509	-35.74	2380	20221028	30.67	4840	-35.74	20230509	2405	29.31	20230103	4840	-35.74	20230509	2380	30.67	20221028	4.66	N	001790	500	448 억	2098837	N	N	0	N	N
32	20231026	100124	57	100.00	KOSPI	음식료품	N	N	N	N		N	3115	-75	5	-2.35	1031267600	330036	23.44	3175	3180	3090	4145	2235	3190	3123.46	2.34	-130397	3353	3271	3193	3111	3033	3312	3152	448	955	500	2100	5	1	89696580	2794	11.71	0.56	12	0.37	266.00	5589.00	4840	20230509	-35.64	2380	20221028	30.88	4840	-35.64	20230509	2405	29.52	20230103	4840	-35.64	20230509	2380	30.88	20221028	4.66	N	001790	500	448 억	2098837	N	N	0	N	N
33	20231026	090124	57	100.00	KOSPI	음식료품	N	N	N	N		N	3155	-35	5	-1.10	119284315	37600	2.67	3175	3180	3155	4145	2235	3190	3169.00	2.34	-4568	3353	3271	3193	3111	3033	3312	3152	448	955	500	2100	5	1	89696580	2830	11.86	0.56	12	0.04	266.00	5589.00	4840	20230509	-34.81	2380	20221028	32.56	4840	-34.81	20230509	2405	31.19	20230103	4840	-34.81	20230509	2380	32.56	20221028	4.66	N	001790	500	448 억	2098837	N	N	0	N	N
34	20231025	160123	57	100.00	KOSPI	음식료품	N	N	N	N		N	3190	40	2	1.27	4468310975	1393203	115.45	3185	3275	3115	4095	2205	3150	3207.25	2.09	220385	3276	3212	3101	3037	2926	3245	3070	448	945	500	2070	5	1	89696580	2861	11.99	0.57	12	1.55	266.00	5589.00	4840	20230509	-34.09	2375	20221021	34.32	4840	-34.09	20230509	2405	32.64	20230103	4840	-34.09	20230509	2380	34.03	20221028	4.83	N	001790	500	448 억	1871167	N	N	0	N	N
35	20231025	150124	57	100.00	KOSPI	음식료품	N	N	N	N		N	3210	60	2	1.90	4077838760	1270819	105.31	3185	3275	3115	4095	2205	3150	3208.84	2.09	192771	3276	3212	3101	3037	2926	3245	3070	448	945	500	2070	5	1	89696580	2879	12.07	0.57	12	1.42	266.00	5589.00	4840	20230509	-33.68	2375	20221021	35.16	4840	-33.68	20230509	2405	33.47	20230103	4840	-33.68	20230509	2380	34.87	20221028	4.83	N	001790	500	448 억	1871167	N	N	0	N	N
36	20231025	140123	57	100.00	KOSPI	음식료품	N	N	N	N		N	3195	45	2	1.43	3854510800	1200946	99.52	3185	3275	3115	4095	2205	3150	3209.57	2.09	181706	3276	3212	3101	3037	2926	3245	3070	448	945	500	2070	5	1	89696580	2866	12.01	0.57	12	1.34	266.00	5589.00	4840	20230509	-33.99	2375	20221021	34.53	4840	-33.99	20230509	2405	32.85	20230103	4840	-33.99	20230509	2380	34.24	20221028	4.83	N	001790	500	448 억	1871167	N	N	0	N	N
37	20231025	130124	57	100.00	KOSPI	음식료품	N	N	N	N		N	3190	40	2	1.27	3560143195	1108467	91.86	3185	3275	3115	4095	2205	3150	3211.78	2.09	159583	3276	3212	3101	3037	2926	3245	3070	448	945	500	2070	5	1	89696580	2861	11.99	0.57	12	1.24	266.00	5589.00	4840	20230509	-34.09	2375	20221021	34.32	4840	-34.09	20230509	2405	32.64	20230103	4840	-34.09	20230509	2380	34.03	20221028	4.83	N	001790	500	448 억	1871167	N	N	0	N	N
38	20231025	120124	57	100.00	KOSPI	음식료품	N	N	N	N		N	3210	60	2	1.90	3336019415	1038241	86.04	3185	3275	3115	4095	2205	3150	3213.16	2.09	149163	3276	3212	3101	3037	2926	3245	3070	448	945	500	2070	5	1	89696580	2879	12.07	0.57	12	1.16	266.00	5589.00	4840	20230509	-33.68	2375	20221021	35.16	4840	-33.68	20230509	2405	33.47	20230103	4840	-33.68	20230509	2380	34.87	20221028	4.83	N	001790	500	448 억	1871167	N	N	0	N	N
39	20231025	110123	57	100.00	KOSPI	음식료품	N	N	N	N		N	3230	80	2	2.54	3087154105	960934	79.63	3185	3275	3115	4095	2205	3150	3212.67	2.09	145841	3276	3212	3101	3037	2926	3245	3070	448	945	500	2070	5	1	89696580	2897	12.14	0.58	12	1.07	266.00	5589.00	4840	20230509	-33.26	2375	20221021	36.00	4840	-33.26	20230509	2405	34.30	20230103	4840	-33.26	20230509	2380	35.71	20221028	4.83	N	001790	500	448 억	1871167	N	N	0	N	N
40	20231025	100123	57	100.00	KOSPI	음식료품	N	N	N	N		N	3205	55	2	1.75	2545260950	792631	65.68	3185	3275	3115	4095	2205	3150	3211.17	2.09	78452	3276	3212	3101	3037	2926	3245	3070	448	945	500	2070	5	1	89696580	2875	12.05	0.57	12	0.88	266.00	5589.00	4840	20230509	-33.78	2375	20221021	34.95	4840	-33.78	20230509	2405	33.26	20230103	4840	-33.78	20230509	2380	34.66	20221028	4.83	N	001790	500	448 억	1871167	N	N	0	N	N
41	20231025	090123	57	100.00	KOSPI	음식료품	N	N	N	N		N	3170	20	2	0.63	228615715	71879	5.96	3185	3185	3160	4095	2205	3150	3180.66	2.09	-17167	3276	3212	3101	3037	2926	3245	3070	448	945	500	2070	5	1	89696580	2843	11.92	0.57	12	0.08	266.00	5589.00	4840	20230509	-34.50	2375	20221021	33.47	4840	-34.50	20230509	2405	31.81	20230103	4840	-34.50	20230509	2380	33.19	20221028	4.83	N	001790	500	448 억	1871167	N	N	0	N	N
42	20231024	160122	57	100.00	KOSPI	음식료품	N	N	N	N		N	3150	145	2	4.83	3582577475	1169480	143.45	3060	3165	2990	3905	2105	3005	3062.77	1.97	102591	3101	3052	3026	2977	2951	3040	2965	448	900	500	1980	5	1	89696580	2825	11.84	0.56	12	1.30	266.00	5589.00	4840	20230509	-34.92	2375	20221021	32.63	4840	-34.92	20230509	2405	30.98	20230103	4840	-34.92	20230509	2380	32.35	20221028	5.05	N	001790	500	448 억	1769410	N	N	0	N	N
43	20231024	150123	57	100.00	KOSPI	음식료품	N	N	N	N		N	3100	95	2	3.16	2761468505	907342	111.30	3060	3115	2990	3905	2105	3005	3043.47	1.97	88540	3101	3052	3026	2977	2951	3040	2965	448	900	500	1980	5	1	89696580	2781	11.65	0.55	12	1.01	266.00	5589.00	4840	20230509	-35.95	2375	20221021	30.53	4840	-35.95	20230509	2405	28.90	20230103	4840	-35.95	20230509	2380	30.25	20221028	5.05	N	001790	500	448 억	1769410	N	N	0	N	N
44	20231024	140123	57	100.00	KOSPI	음식료품	N	N	N	N		N	3045	40	2	1.33	2037233480	672016	82.43	3060	3070	2990	3905	2105	3005	3031.53	1.97	-1766	3101	3052	3026	2977	2951	3040	2965	448	900	500	1980	5	1	89696580	2731	11.45	0.54	12	0.75	266.00	5589.00	4840	20230509	-37.09	2375	20221021	28.21	4840	-37.09	20230509	2405	26.61	20230103	4840	-37.09	20230509	2380	27.94	20221028	5.05	N	001790	500	448 억	1769410	N	N	0	N	N
45	20231024	130124	57	100.00	KOSPI	음식료품	N	N	N	N		N	3040	35	2	1.16	1624352085	536590	65.82	3060	3070	2990	3905	2105	3005	3027.18	1.97	-13717	3101	3052	3026	2977	2951	3040	2965	448	900	500	1980	5	1	89696580	2727	11.43	0.54	12	0.60	266.00	5589.00	4840	20230509	-37.19	2375	20221021	28.00	4840	-37.19	20230509	2405	26.40	20230103	4840	-37.19	20230509	2380	27.73	20221028	5.05	N	001790	500	448 억	1769410	N	N	0	N	N
46	20231024	120123	57	100.00	KOSPI	음식료품	N	N	N	N		N	3035	30	2	1.00	1513577455	500158	61.35	3060	3070	2990	3905	2105	3005	3026.20	1.97	-12840	3101	3052	3026	2977	2951	3040	2965	448	900	500	1980	5	1	89696580	2722	11.41	0.54	12	0.56	266.00	5589.00	4840	20230509	-37.29	2375	20221021	27.79	4840	-37.29	20230509	2405	26.20	20230103	4840	-37.29	20230509	2380	27.52	20221028	5.05	N	001790	500	448 억	1769410	N	N	0	N	N
47	20231024	110123	57	100.00	KOSPI	음식료품	N	N	N	N		N	3010	5	2	0.17	1266636725	418575	51.34	3060	3070	2990	3905	2105	3005	3026.07	1.97	-43125	3101	3052	3026	2977	2951	3040	2965	448	900	500	1980	5	1	89696580	2700	11.32	0.54	12	0.47	266.00	5589.00	4840	20230509	-37.81	2375	20221021	26.74	4840	-37.81	20230509	2405	25.16	20230103	4840	-37.81	20230509	2380	26.47	20221028	5.05	N	001790	500	448 억	1769410	N	N	0	N	N
48	20231024	100123	57	100.00	KOSPI	음식료품	N	N	N	N		N	3010	5	2	0.17	901942180	297126	36.45	3060	3070	3000	3905	2105	3005	3035.56	1.97	-41835	3101	3052	3026	2977	2951	3040	2965	448	900	500	1980	5	1	89696580	2700	11.32	0.54	12	0.33	266.00	5589.00	4840	20230509	-37.81	2375	20221021	26.74	4840	-37.81	20230509	2405	25.16	20230103	4840	-37.81	20230509	2380	26.47	20221028	5.05	N	001790	500	448 억	1769410	N	N	0	N	N
49	20231024	090123	57	100.00	KOSPI	음식료품	N	N	N	N		N	3050	45	2	1.50	158721295	51879	6.36	3060	3070	3050	3905	2105	3005	3059.48	1.97	-12006	3101	3052	3026	2977	2951	3040	2965	448	900	500	1980	5	1	89696580	2736	11.47	0.55	12	0.06	266.00	5589.00	4840	20230509	-36.98	2375	20221021	28.42	4840	-36.98	20230509	2405	26.82	20230103	4840	-36.98	20230509	2380	28.15	20221028	5.05	N	001790	500	448 억	1769410	N	N	0	N	N
50	20231023	160122	57	100.00	KOSPI	음식료품	N	N	N	N		N	3005	-60	5	-1.96	2370044065	781177	54.66	3020	3075	3000	3980	2150	3065	3034.67	2.00	-20971	3275	3170	3115	3010	2955	3142	2982	448	915	500	2020	5	1	89696580	2695	11.30	0.54	12	0.87	266.00	5589.00	4840	20230509	-37.91	2375	20221021	26.53	4840	-37.91	20230509	2405	24.95	20230103	4840	-37.91	20230509	2380	26.26	20221028	5.02	N	001790	500	448 억	1789988	N	N	47	N	N
51	20231023	150122	57	100.00	KOSPI	음식료품	N	N	N	N		N	3010	-55	5	-1.79	1921234205	631933	44.21	3020	3075	3005	3980	2150	3065	3040.25	2.00	-41354	3275	3170	3115	3010	2955	3142	2982	448	915	500	2020	5	1	89696580	2700	11.32	0.54	12	0.70	266.00	5589.00	4840	20230509	-37.81	2375	20221021	26.74	4840	-37.81	20230509	2405	25.16	20230103	4840	-37.81	20230509	2380	26.47	20221028	5.02	N	001790	500	448 억	1789988	N	N	47	N	N
52	20231023	140122	57	100.00	KOSPI	음식료품	N	N	N	N		N	3040	-25	5	-0.82	1562837280	513278	35.91	3020	3075	3005	3980	2150	3065	3044.82	2.00	-33298	3275	3170	3115	3010	2955	3142	2982	448	915	500	2020	5	1	89696580	2727	11.43	0.54	12	0.57	266.00	5589.00	4840	20230509	-37.19	2375	20221021	28.00	4840	-37.19	20230509	2405	26.40	20230103	4840	-37.19	20230509	2380	27.73	20221028	5.02	N	001790	500	448 억	1789988	N	N	47	N	N
53	20231023	130123	57	100.00	KOSPI	음식료품	N	N	N	N		N	3065	0	3	0.00	1351127605	443824	31.05	3020	3075	3005	3980	2150	3065	3044.29	2.00	-4368	3275	3170	3115	3010	2955	3142	2982	448	915	500	2020	5	1	89696580	2749	11.52	0.55	12	0.49	266.00	5589.00	4840	20230509	-36.67	2375	20221021	29.05	4840	-36.67	20230509	2405	27.44	20230103	4840	-36.67	20230509	2380	28.78	20221028	5.02	N	001790	500	448 억	1789988	N	N	47	N	N
54	20231023	120122	57	100.00	KOSPI	음식료품	N	N	N	N		N	3065	0	3	0.00	1167440655	383760	26.85	3020	3075	3005	3980	2150	3065	3042.11	2.00	11934	3275	3170	3115	3010	2955	3142	2982	448	915	500	2020	5	1	89696580	2749	11.52	0.55	12	0.43	266.00	5589.00	4840	20230509	-36.67	2375	20221021	29.05	4840	-36.67	20230509	2405	27.44	20230103	4840	-36.67	20230509	2380	28.78	20221028	5.02	N	001790	500	448 억	1789988	N	N	47	N	N
55	20231023	110122	57	100.00	KOSPI	음식료품	N	N	N	N		N	3070	5	2	0.16	995462375	327540	22.92	3020	3075	3005	3980	2150	3065	3039.21	2.00	26643	3275	3170	3115	3010	2955	3142	2982	448	915	500	2020	5	1	89696580	2754	11.54	0.55	12	0.37	266.00	5589.00	4840	20230509	-36.57	2375	20221021	29.26	4840	-36.57	20230509	2405	27.65	20230103	4840	-36.57	20230509	2380	28.99	20221028	5.02	N	001790	500	448 억	1789988	N	N	47	N	N
56	20231023	100122	57	100.00	KOSPI	음식료품	N	N	N	N		N	3065	0	3	0.00	813013180	267929	18.75	3020	3065	3005	3980	2150	3065	3034.44	2.00	19550	3275	3170	3115	3010	2955	3142	2982	448	915	500	2020	5	1	89696580	2749	11.52	0.55	12	0.30	266.00	5589.00	4840	20230509	-36.67	2375	20221021	29.05	4840	-36.67	20230509	2405	27.44	20230103	4840	-36.67	20230509	2380	28.78	20221028	5.02	N	001790	500	448 억	1789988	N	N	47	N	N
57	20231023	090123	57	100.00	KOSPI	음식료품	N	N	N	N		N	3040	-25	5	-0.82	168154010	55683	3.90	3020	3045	3005	3980	2150	3065	3019.84	2.00	22169	3275	3170	3115	3010	2955	3142	2982	448	915	500	2020	5	1	89696580	2727	11.43	0.54	12	0.06	266.00	5589.00	4840	20230509	-37.19	2375	20221021	28.00	4840	-37.19	20230509	2405	26.40	20230103	4840	-37.19	20230509	2380	27.73	20221028	5.02	N	001790	500	448 억	1789988	N	N	47	N	N
58	20231020	160122	57	100.00	KOSPI	음식료품	N	N	N	N		N	3065	-120	5	-3.77	4308054470	1384926	44.66	3140	3220	3060	4140	2230	3185	3111.03	1.89	85210	3595	3390	3270	3065	2945	3330	3005	448	955	500	2100	5	1	89696580	2749	11.52	0.55	12	1.54	266.00	5589.00	4840	20230509	-36.67	2375	20221021	29.05	4840	-36.67	20230509	2405	27.44	20230103	4840	-36.67	20230509	2375	29.05	20221021	5.00	N	001790	500	448 억	1696458	N	N	47	N	N
59	20231020	150123	57	100.00	KOSPI	음식료품	N	N	N	N		N	3095	-90	5	-2.83	3712932490	1191472	38.42	3140	3220	3060	4140	2230	3185	3116.23	1.89	39371	3595	3390	3270	3065	2945	3330	3005	448	955	500	2100	5	1	89696580	2776	11.64	0.55	12	1.33	266.00	5589.00	4840	20230509	-36.05	2375	20221021	30.32	4840	-36.05	20230509	2405	28.69	20230103	4840	-36.05	20230509	2375	30.32	20221021	5.00	N	001790	500	448 억	1696458	N	N	545	N	N
60	20231020	140123	57	100.00	KOSPI	음식료품	N	N	N	N		N	3125	-60	5	-1.88	3249675775	1042488	33.62	3140	3220	3060	4140	2230	3185	3117.20	1.89	27981	3595	3390	3270	3065	2945	3330	3005	448	955	500	2100	5	1	89696580	2803	11.75	0.56	12	1.16	266.00	5589.00	4840	20230509	-35.43	2375	20221021	31.58	4840	-35.43	20230509	2405	29.94	20230103	4840	-35.43	20230509	2375	31.58	20221021	5.00	N	001790	500	448 억	1696458	N	N	545	N	N
61	20231020	130120	57	100.00	KOSPI	음식료품	N	N	N	N		N	3105	-80	5	-2.51	2890952035	927398	29.91	3140	3220	3060	4140	2230	3185	3117.24	1.89	25271	3595	3390	3270	3065	2945	3330	3005	448	955	500	2100	5	1	89696580	2785	11.67	0.56	12	1.03	266.00	5589.00	4840	20230509	-35.85	2375	20221021	30.74	4840	-35.85	20230509	2405	29.11	20230103	4840	-35.85	20230509	2375	30.74	20221021	5.00	N	001790	500	448 억	1696458	N	N	545	N	N
62	20231020	120122	57	100.00	KOSPI	음식료품	N	N	N	N		N	3095	-90	5	-2.83	2668898375	855746	27.60	3140	3220	3060	4140	2230	3185	3118.76	1.89	29755	3595	3390	3270	3065	2945	3330	3005	448	955	500	2100	5	1	89696580	2776	11.64	0.55	12	0.95	266.00	5589.00	4840	20230509	-36.05	2375	20221021	30.32	4840	-36.05	20230509	2405	28.69	20230103	4840	-36.05	20230509	2375	30.32	20221021	5.00	N	001790	500	448 억	1696458	N	N	545	N	N
63	20231020	110122	57	100.00	KOSPI	음식료품	N	N	N	N		N	3075	-110	5	-3.45	2160548755	690835	22.28	3140	3220	3075	4140	2230	3185	3127.41	1.89	18432	3595	3390	3270	3065	2945	3330	3005	448	955	500	2100	5	1	89696580	2758	11.56	0.55	12	0.77	266.00	5589.00	4840	20230509	-36.47	2375	20221021	29.47	4840	-36.47	20230509	2405	27.86	20230103	4840	-36.47	20230509	2375	29.47	20221021	5.00	N	001790	500	448 억	1696458	N	N	545	N	N
64	20231020	100121	57	100.00	KOSPI	음식료품	N	N	N	N		N	3115	-70	5	-2.20	1666894495	531321	17.14	3140	3220	3085	4140	2230	3185	3137.22	1.89	29703	3595	3390	3270	3065	2945	3330	3005	448	955	500	2100	5	1	89696580	2794	11.71	0.56	12	0.59	266.00	5589.00	4840	20230509	-35.64	2375	20221021	31.16	4840	-35.64	20230509	2405	29.52	20230103	4840	-35.64	20230509	2375	31.16	20221021	5.00	N	001790	500	448 억	1696458	N	N	545	N	N
65	20231020	090122	57	100.00	KOSPI	음식료품	N	N	N	N		N	3140	-45	5	-1.41	177043675	56416	1.82	3140	3145	3120	4140	2230	3185	3137.79	1.89	10706	3595	3390	3270	3065	2945	3330	3005	448	955	500	2100	5	1	89696580	2816	11.80	0.56	12	0.06	266.00	5589.00	4840	20230509	-35.12	2375	20221021	32.21	4840	-35.12	20230509	2405	30.56	20230103	4840	-35.12	20230509	2375	32.21	20221021	5.00	N	001790	500	448 억	1696458	N	N	545	N	N
66	20231019	160122	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3185	-210	5	-6.19	10038407530	3018629	60.80	3370	3475	3150	4410	2380	3395	3325.30	1.96	-65074	3575	3485	3410	3320	3245	3447	3282	448	1015	500	2240	5	1	89696580	2857	11.97	0.57	12	3.37	266.00	5589.00	4840	20230509	-34.19	2375	20221021	34.11	4840	-34.19	20230509	2405	32.43	20230103	4840	-34.19	20230509	2375	34.11	20221021	4.94	N	001790	500	448 억	1761676	N	N	545	N	N
67	20231019	150122	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3200	-195	5	-5.74	9095430350	2722048	54.83	3370	3475	3190	4410	2380	3395	3340.86	1.96	-95288	3575	3485	3410	3320	3245	3447	3282	448	1015	500	2240	5	1	89696580	2870	12.03	0.57	12	3.03	266.00	5589.00	4840	20230509	-33.88	2375	20221021	34.74	4840	-33.88	20230509	2405	33.06	20230103	4840	-33.88	20230509	2375	34.74	20221021	4.94	N	001790	500	448 억	1761676	N	N	0	N	N
68	20231019	140122	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3265	-130	5	-3.83	7728678570	2298005	46.29	3370	3475	3250	4410	2380	3395	3362.84	1.96	-74612	3575	3485	3410	3320	3245	3447	3282	448	1015	500	2240	5	1	89696580	2929	12.27	0.58	12	2.56	266.00	5589.00	4840	20230509	-32.54	2375	20221021	37.47	4840	-32.54	20230509	2405	35.76	20230103	4840	-32.54	20230509	2375	37.47	20221021	4.94	N	001790	500	448 억	1761676	N	N	0	N	N
69	20231019	130122	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3260	-135	5	-3.98	7410921355	2200548	44.33	3370	3475	3250	4410	2380	3395	3367.43	1.96	-63982	3575	3485	3410	3320	3245	3447	3282	448	1015	500	2240	5	1	89696580	2924	12.26	0.58	12	2.45	266.00	5589.00	4840	20230509	-32.64	2375	20221021	37.26	4840	-32.64	20230509	2405	35.55	20230103	4840	-32.64	20230509	2375	37.26	20221021	4.94	N	001790	500	448 억	1761676	N	N	0	N	N
70	20231019	120122	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3260	-135	5	-3.98	6916814735	2048962	41.27	3370	3475	3255	4410	2380	3395	3375.51	1.96	-49408	3575	3485	3410	3320	3245	3447	3282	448	1015	500	2240	5	1	89696580	2924	12.26	0.58	12	2.28	266.00	5589.00	4840	20230509	-32.64	2375	20221021	37.26	4840	-32.64	20230509	2405	35.55	20230103	4840	-32.64	20230509	2375	37.26	20221021	4.94	N	001790	500	448 억	1761676	N	N	0	N	N
71	20231019	110121	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3305	-90	5	-2.65	6135042105	1810622	36.47	3370	3475	3295	4410	2380	3395	3388.26	1.96	-21987	3575	3485	3410	3320	3245	3447	3282	448	1015	500	2240	5	1	89696580	2964	12.42	0.59	12	2.02	266.00	5589.00	4840	20230509	-31.71	2375	20221021	39.16	4840	-31.71	20230509	2405	37.42	20230103	4840	-31.71	20230509	2375	39.16	20221021	4.94	N	001790	500	448 억	1761676	N	N	0	N	N
72	20231019	100121	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3335	-60	5	-1.77	4945365950	1451583	29.24	3370	3475	3310	4410	2380	3395	3407.10	1.96	24186	3575	3485	3410	3320	3245	3447	3282	448	1015	500	2240	5	1	89696580	2991	12.54	0.60	12	1.62	266.00	5589.00	4840	20230509	-31.10	2375	20221021	40.42	4840	-31.10	20230509	2405	38.67	20230103	4840	-31.10	20230509	2375	40.42	20221021	4.94	N	001790	500	448 억	1761676	N	N	0	N	N
73	20231019	090122	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3410	15	2	0.44	347639280	102736	2.07	3370	3410	3370	4410	2380	3395	3379.91	1.96	8969	3575	3485	3410	3320	3245	3447	3282	448	1015	500	2240	5	1	89696580	3059	12.82	0.61	12	0.11	266.00	5589.00	4840	20230509	-29.55	2375	20221021	43.58	4840	-29.55	20230509	2405	41.79	20230103	4840	-29.55	20230509	2375	43.58	20221021	4.94	N	001790	500	448 억	1761676	N	N	0	N	N
74	20231018	160121	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3395	10	2	0.30	16750988450	4890534	247.97	3430	3500	3335	4400	2370	3385	3425.25	2.13	-150300	3498	3441	3338	3281	3178	3470	3310	448	1015	500	2230	5	1	89696580	3045	12.76	0.61	12	5.45	266.00	5589.00	4840	20230509	-29.86	2375	20221021	42.95	4840	-29.86	20230509	2405	41.16	20230103	4840	-29.86	20230509	2375	42.95	20221021	4.69	N	001790	500	448 억	1910346	N	N	0	N	N
75	20231018	150121	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3400	15	2	0.44	15955856490	4656707	236.11	3430	3500	3335	4400	2370	3385	3426.43	2.13	-169248	3498	3441	3338	3281	3178	3470	3310	448	1015	500	2230	5	1	89696580	3050	12.78	0.61	12	5.19	266.00	5589.00	4840	20230509	-29.75	2375	20221021	43.16	4840	-29.75	20230509	2405	41.37	20230103	4840	-29.75	20230509	2375	43.16	20221021	4.69	N	001790	500	448 억	1910346	N	N	0	N	N
76	20231018	140120	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3390	5	2	0.15	12745423385	3719111	188.57	3430	3500	3335	4400	2370	3385	3427.01	2.13	-210481	3498	3441	3338	3281	3178	3470	3310	448	1015	500	2230	5	1	89696580	3041	12.74	0.61	12	4.15	266.00	5589.00	4840	20230509	-29.96	2375	20221021	42.74	4840	-29.96	20230509	2405	40.96	20230103	4840	-29.96	20230509	2375	42.74	20221021	4.69	N	001790	500	448 억	1910346	N	N	0	N	N
77	20231018	130121	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3395	10	2	0.30	11969455820	3490056	176.96	3430	3500	3335	4400	2370	3385	3429.59	2.13	-254283	3498	3441	3338	3281	3178	3470	3310	448	1015	500	2230	5	1	89696580	3045	12.76	0.61	12	3.89	266.00	5589.00	4840	20230509	-29.86	2375	20221021	42.95	4840	-29.86	20230509	2405	41.16	20230103	4840	-29.86	20230509	2375	42.95	20221021	4.69	N	001790	500	448 억	1910346	N	N	0	N	N
78	20231018	120122	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3460	75	2	2.22	10534737670	3071449	155.73	3430	3500	3335	4400	2370	3385	3429.89	2.13	-310549	3498	3441	3338	3281	3178	3470	3310	448	1015	500	2230	5	1	89696580	3104	13.01	0.62	12	3.42	266.00	5589.00	4840	20230509	-28.51	2375	20221021	45.68	4840	-28.51	20230509	2405	43.87	20230103	4840	-28.51	20230509	2375	45.68	20221021	4.69	N	001790	500	448 억	1910346	N	N	0	N	N
79	20231018	110121	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3395	10	2	0.30	4581407535	1346680	68.28	3430	3435	3335	4400	2370	3385	3402.00	2.13	-121411	3498	3441	3338	3281	3178	3470	3310	448	1015	500	2230	5	1	89696580	3045	12.76	0.61	12	1.50	266.00	5589.00	4840	20230509	-29.86	2375	20221021	42.95	4840	-29.86	20230509	2405	41.16	20230103	4840	-29.86	20230509	2375	42.95	20221021	4.69	N	001790	500	448 억	1910346	N	N	0	N	N
80	20231018	100122	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3385	0	3	0.00	3318764130	973776	49.37	3430	3435	3370	4400	2370	3385	3408.14	2.13	-128431	3498	3441	3338	3281	3178	3470	3310	448	1015	500	2230	5	1	89696580	3036	12.73	0.61	12	1.09	266.00	5589.00	4840	20230509	-30.06	2375	20221021	42.53	4840	-30.06	20230509	2405	40.75	20230103	4840	-30.06	20230509	2375	42.53	20221021	4.69	N	001790	500	448 억	1910346	N	N	0	N	N
81	20231018	090121	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3400	15	2	0.44	486398475	142275	7.21	3430	3435	3400	4400	2370	3385	3418.73	2.13	-45459	3498	3441	3338	3281	3178	3470	3310	448	1015	500	2230	5	1	89696580	3050	12.78	0.61	12	0.16	266.00	5589.00	4840	20230509	-29.75	2375	20221021	43.16	4840	-29.75	20230509	2405	41.37	20230103	4840	-29.75	20230509	2375	43.16	20221021	4.69	N	001790	500	448 억	1910346	N	N	0	N	N
82	20231017	160122	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3385	35	2	1.04	6286533560	1886471	20.62	3310	3395	3235	4355	2345	3350	3332.11	2.04	83546	3636	3492	3386	3242	3136	3440	3190	448	1005	500	2210	5	1	89696580	3036	12.73	0.61	12	2.10	266.00	5589.00	4840	20230509	-30.06	2375	20221021	42.53	4840	-30.06	20230509	2405	40.75	20230103	4840	-30.06	20230509	2375	42.53	20221021	4.73	N	001790	500	448 억	1826821	N	N	5	N	N
83	20231017	150121	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3380	30	2	0.90	5551081315	1668877	18.25	3310	3390	3235	4355	2345	3350	3326.16	2.04	76301	3636	3492	3386	3242	3136	3440	3190	448	1005	500	2210	5	1	89696580	3032	12.71	0.60	12	1.86	266.00	5589.00	4840	20230509	-30.17	2375	20221021	42.32	4840	-30.17	20230509	2405	40.54	20230103	4840	-30.17	20230509	2375	42.32	20221021	4.73	N	001790	500	448 억	1826821	N	N	5	N	N
84	20231017	140121	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3345	-5	5	-0.15	4511497950	1359957	14.87	3310	3370	3235	4355	2345	3350	3317.25	2.04	51124	3636	3492	3386	3242	3136	3440	3190	448	1005	500	2210	5	1	89696580	3000	12.58	0.60	12	1.52	266.00	5589.00	4840	20230509	-30.89	2375	20221021	40.84	4840	-30.89	20230509	2405	39.09	20230103	4840	-30.89	20230509	2375	40.84	20221021	4.73	N	001790	500	448 억	1826821	N	N	5	N	N
85	20231017	130122	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3350	0	3	0.00	4133524665	1246882	13.63	3310	3370	3235	4355	2345	3350	3314.94	2.04	30863	3636	3492	3386	3242	3136	3440	3190	448	1005	500	2210	5	1	89696580	3005	12.59	0.60	12	1.39	266.00	5589.00	4840	20230509	-30.79	2375	20221021	41.05	4840	-30.79	20230509	2405	39.29	20230103	4840	-30.79	20230509	2375	41.05	20221021	4.73	N	001790	500	448 억	1826821	N	N	5	N	N
86	20231017	120122	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3330	-20	5	-0.60	3498156425	1057348	11.56	3310	3350	3235	4355	2345	3350	3308.21	2.04	-7326	3636	3492	3386	3242	3136	3440	3190	448	1005	500	2210	5	1	89696580	2987	12.52	0.60	12	1.18	266.00	5589.00	4840	20230509	-31.20	2375	20221021	40.21	4840	-31.20	20230509	2405	38.46	20230103	4840	-31.20	20230509	2375	40.21	20221021	4.73	N	001790	500	448 억	1826821	N	N	5	N	N
87	20231017	110120	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3325	-25	5	-0.75	3152732375	953289	10.42	3310	3350	3235	4355	2345	3350	3306.97	2.04	-50943	3636	3492	3386	3242	3136	3440	3190	448	1005	500	2210	5	1	89696580	2982	12.50	0.59	12	1.06	266.00	5589.00	4840	20230509	-31.30	2375	20221021	40.00	4840	-31.30	20230509	2405	38.25	20230103	4840	-31.30	20230509	2375	40.00	20221021	4.73	N	001790	500	448 억	1826821	N	N	5	N	N
88	20231017	100121	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3325	-25	5	-0.75	1976847675	599384	6.55	3310	3345	3235	4355	2345	3350	3297.66	2.04	28329	3636	3492	3386	3242	3136	3440	3190	448	1005	500	2210	5	1	89696580	2982	12.50	0.59	12	0.67	266.00	5589.00	4840	20230509	-31.30	2375	20221021	40.00	4840	-31.30	20230509	2405	38.25	20230103	4840	-31.30	20230509	2375	40.00	20221021	4.73	N	001790	500	448 억	1826821	N	N	5	N	N
89	20231017	090122	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3310	-40	5	-1.19	222271515	67079	0.73	3310	3325	3305	4355	2345	3350	3310.35	2.04	2507	3636	3492	3386	3242	3136	3440	3190	448	1005	500	2210	5	1	89696580	2969	12.44	0.59	12	0.07	266.00	5589.00	4840	20230509	-31.61	2375	20221021	39.37	4840	-31.61	20230509	2405	37.63	20230103	4840	-31.61	20230509	2375	39.37	20221021	4.73	N	001790	500	448 억	1826821	N	N	5	N	N
90	20231016	160121	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3350	30	2	0.90	31091017540	9093942	128.69	3360	3530	3280	4315	2325	3320	3418.97	1.95	80206	3546	3432	3306	3192	3066	3490	3250	448	995	500	2190	5	1	89696580	3005	12.59	0.60	12	10.14	266.00	5589.00	4840	20230509	-30.79	2375	20221021	41.05	4840	-30.79	20230509	2405	39.29	20230103	4840	-30.79	20230509	2375	41.05	20221021	4.62	N	001790	500	448 억	1749738	N	N	5	N	N
91	20231016	150120	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3345	25	2	0.75	29669045725	8665936	122.64	3360	3530	3280	4315	2325	3320	3423.66	1.95	-51356	3546	3432	3306	3192	3066	3490	3250	448	995	500	2190	5	1	89696580	3000	12.58	0.60	12	9.66	266.00	5589.00	4840	20230509	-30.89	2375	20221021	40.84	4840	-30.89	20230509	2405	39.09	20230103	4840	-30.89	20230509	2375	40.84	20221021	4.62	N	001790	500	448 억	1749738	N	N	0	N	N
92	20231016	140121	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3390	70	2	2.11	28003683040	8173987	115.67	3360	3530	3280	4315	2325	3320	3425.97	1.95	-50012	3546	3432	3306	3192	3066	3490	3250	448	995	500	2190	5	1	89696580	3041	12.74	0.61	12	9.11	266.00	5589.00	4840	20230509	-29.96	2375	20221021	42.74	4840	-29.96	20230509	2405	40.96	20230103	4840	-29.96	20230509	2375	42.74	20221021	4.62	N	001790	500	448 억	1749738	N	N	0	N	N
93	20231016	130121	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3395	75	2	2.26	25288841055	7372484	104.33	3360	3530	3280	4315	2325	3320	3430.19	1.95	-142557	3546	3432	3306	3192	3066	3490	3250	448	995	500	2190	5	1	89696580	3045	12.76	0.61	12	8.22	266.00	5589.00	4840	20230509	-29.86	2375	20221021	42.95	4840	-29.86	20230509	2405	41.16	20230103	4840	-29.86	20230509	2375	42.95	20221021	4.62	N	001790	500	448 억	1749738	N	N	0	N	N
94	20231016	120122	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3430	110	2	3.31	22307894730	6498192	91.96	3360	3530	3280	4315	2325	3320	3432.96	1.95	-145158	3546	3432	3306	3192	3066	3490	3250	448	995	500	2190	5	1	89696580	3077	12.89	0.61	12	7.24	266.00	5589.00	4840	20230509	-29.13	2375	20221021	44.42	4840	-29.13	20230509	2405	42.62	20230103	4840	-29.13	20230509	2375	44.42	20221021	4.62	N	001790	500	448 억	1749738	N	N	0	N	N
95	20231016	110121	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3350	30	2	0.90	5215048205	1559759	22.07	3360	3415	3280	4315	2325	3320	3343.52	1.95	-117564	3546	3432	3306	3192	3066	3490	3250	448	995	500	2190	5	1	89696580	3005	12.59	0.60	12	1.74	266.00	5589.00	4840	20230509	-30.79	2375	20221021	41.05	4840	-30.79	20230509	2405	39.29	20230103	4840	-30.79	20230509	2375	41.05	20221021	4.62	N	001790	500	448 억	1749738	N	N	0	N	N
96	20231016	100120	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3310	-10	5	-0.30	4117038805	1229112	17.39	3360	3415	3280	4315	2325	3320	3349.64	1.95	-161701	3546	3432	3306	3192	3066	3490	3250	448	995	500	2190	5	1	89696580	2969	12.44	0.59	12	1.37	266.00	5589.00	4840	20230509	-31.61	2375	20221021	39.37	4840	-31.61	20230509	2405	37.63	20230103	4840	-31.61	20230509	2375	39.37	20221021	4.62	N	001790	500	448 억	1749738	N	N	0	N	N
97	20231016	090120	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3370	50	2	1.51	1008500485	298508	4.22	3360	3415	3355	4315	2325	3320	3378.76	1.95	-21732	3546	3432	3306	3192	3066	3490	3250	448	995	500	2190	5	1	89696580	3023	12.67	0.60	12	0.33	266.00	5589.00	4840	20230509	-30.37	2375	20221021	41.89	4840	-30.37	20230509	2405	40.12	20230103	4840	-30.37	20230509	2375	41.89	20221021	4.62	N	001790	500	448 억	1749738	N	N	0	N	N
98	20231012	160121	57	100.00	KOSPI	음식료품	N	N	N	N		N	3185	-20	5	-0.62	5434578260	1712364	177.82	3160	3220	3130	4165	2245	3205	3173.69	1.97	-172711	3278	3241	3178	3141	3078	3260	3160	448	960	500	2110	5	1	89696580	2857	11.97	0.57	12	1.91	266.00	5589.00	4840	20230509	-34.19	2375	20221021	34.11	4840	-34.19	20230509	2405	32.43	20230103	4840	-34.19	20230509	2375	34.11	20221021	4.55	N	001790	500	448 억	1767346	N	N	153	N	N
99	20231012	150121	57	100.00	KOSPI	음식료품	N	N	N	N		N	3190	-15	5	-0.47	5160705865	1626463	168.90	3160	3220	3130	4165	2245	3205	3172.94	1.97	-175298	3278	3241	3178	3141	3078	3260	3160	448	960	500	2110	5	1	89696580	2861	11.99	0.57	12	1.81	266.00	5589.00	4840	20230509	-34.09	2375	20221021	34.32	4840	-34.09	20230509	2405	32.64	20230103	4840	-34.09	20230509	2375	34.32	20221021	4.55	N	001790	500	448 억	1767346	N	N	68	N	N
100	20231012	140121	57	100.00	KOSPI	음식료품	N	N	N	N		N	3205	0	3	0.00	4827591270	1521872	158.04	3160	3220	3130	4165	2245	3205	3172.12	1.97	-176743	3278	3241	3178	3141	3078	3260	3160	448	960	500	2110	5	1	89696580	2875	12.05	0.57	12	1.70	266.00	5589.00	4840	20230509	-33.78	2375	20221021	34.95	4840	-33.78	20230509	2405	33.26	20230103	4840	-33.78	20230509	2375	34.95	20221021	4.55	N	001790	500	448 억	1767346	N	N	68	N	N
101	20231012	130120	57	100.00	KOSPI	음식료품	N	N	N	N		N	3195	-10	5	-0.31	4244922215	1339988	139.15	3160	3220	3130	4165	2245	3205	3167.85	1.97	-180017	3278	3241	3178	3141	3078	3260	3160	448	960	500	2110	5	1	89696580	2866	12.01	0.57	12	1.49	266.00	5589.00	4840	20230509	-33.99	2375	20221021	34.53	4840	-33.99	20230509	2405	32.85	20230103	4840	-33.99	20230509	2375	34.53	20221021	4.55	N	001790	500	448 억	1767346	N	N	68	N	N
102	20231012	120122	57	100.00	KOSPI	음식료품	N	N	N	N		N	3185	-20	5	-0.62	4003057070	1264044	131.26	3160	3220	3130	4165	2245	3205	3166.83	1.97	-170343	3278	3241	3178	3141	3078	3260	3160	448	960	500	2110	5	1	89696580	2857	11.97	0.57	12	1.41	266.00	5589.00	4840	20230509	-34.19	2375	20221021	34.11	4840	-34.19	20230509	2405	32.43	20230103	4840	-34.19	20230509	2375	34.11	20221021	4.55	N	001790	500	448 억	1767346	N	N	68	N	N
103	20231012	110121	57	100.00	KOSPI	음식료품	N	N	N	N		N	3160	-45	5	-1.40	3084523790	975200	101.27	3160	3220	3130	4165	2245	3205	3162.92	1.97	-111249	3278	3241	3178	3141	3078	3260	3160	448	960	500	2110	5	1	89696580	2834	11.88	0.57	12	1.09	266.00	5589.00	4840	20230509	-34.71	2375	20221021	33.05	4840	-34.71	20230509	2405	31.39	20230103	4840	-34.71	20230509	2375	33.05	20221021	4.55	N	001790	500	448 억	1767346	N	N	68	N	N
104	20231012	100122	57	100.00	KOSPI	음식료품	N	N	N	N		N	3155	-50	5	-1.56	1863519500	590538	61.32	3160	3210	3130	4165	2245	3205	3155.54	1.97	-41114	3278	3241	3178	3141	3078	3260	3160	448	960	500	2110	5	1	89696580	2830	11.86	0.56	12	0.66	266.00	5589.00	4840	20230509	-34.81	2375	20221021	32.84	4840	-34.81	20230509	2405	31.19	20230103	4840	-34.81	20230509	2375	32.84	20221021	4.55	N	001790	500	448 억	1767346	N	N	68	N	N
105	20231012	090121	57	100.00	KOSPI	음식료품	N	N	N	N		N	3140	-65	5	-2.03	453065440	143683	14.92	3160	3180	3130	4165	2245	3205	3152.82	1.97	40418	3278	3241	3178	3141	3078	3260	3160	448	960	500	2110	5	1	89696580	2816	11.80	0.56	12	0.16	266.00	5589.00	4840	20230509	-35.12	2375	20221021	32.21	4840	-35.12	20230509	2405	30.56	20230103	4840	-35.12	20230509	2375	32.21	20221021	4.55	N	001790	500	448 억	1767346	N	N	68	N	N
106	20231011	160121	57	100.00	KOSPI	음식료품	N	N	N	N		N	3205	-10	5	-0.31	2927933495	926270	28.36	3185	3215	3115	4175	2255	3215	3160.85	2.03	-58752	3358	3286	3218	3146	3078	3322	3182	448	960	500	2120	5	1	89696580	2875	12.05	0.57	12	1.03	266.00	5589.00	4840	20230509	-33.78	2375	20221021	34.95	4840	-33.78	20230509	2405	33.26	20230103	4840	-33.78	20230509	2375	34.95	20221021	4.52	N	001790	500	448 억	1816510	N	N	68	N	N
107	20231011	150120	57	100.00	KOSPI	음식료품	N	N	N	N		N	3180	-35	5	-1.09	2571875030	814896	24.95	3185	3190	3115	4175	2255	3215	3155.98	2.03	-41358	3358	3286	3218	3146	3078	3322	3182	448	960	500	2120	5	1	89696580	2852	11.95	0.57	12	0.91	266.00	5589.00	4840	20230509	-34.30	2375	20221021	33.89	4840	-34.30	20230509	2405	32.22	20230103	4840	-34.30	20230509	2375	33.89	20221021	4.52	N	001790	500	448 억	1816510	N	N	312	N	N
108	20231011	140121	57	100.00	KOSPI	음식료품	N	N	N	N		N	3155	-60	5	-1.87	2267748620	718791	22.01	3185	3190	3115	4175	2255	3215	3154.84	2.03	-37015	3358	3286	3218	3146	3078	3322	3182	448	960	500	2120	5	1	89696580	2830	11.86	0.56	12	0.80	266.00	5589.00	4840	20230509	-34.81	2375	20221021	32.84	4840	-34.81	20230509	2405	31.19	20230103	4840	-34.81	20230509	2375	32.84	20221021	4.52	N	001790	500	448 억	1816510	N	N	312	N	N
109	20231011	130120	57	100.00	KOSPI	음식료품	N	N	N	N		N	3155	-60	5	-1.87	2067144980	655250	20.06	3185	3190	3115	4175	2255	3215	3154.62	2.03	-34969	3358	3286	3218	3146	3078	3322	3182	448	960	500	2120	5	1	89696580	2830	11.86	0.56	12	0.73	266.00	5589.00	4840	20230509	-34.81	2375	20221021	32.84	4840	-34.81	20230509	2405	31.19	20230103	4840	-34.81	20230509	2375	32.84	20221021	4.52	N	001790	500	448 억	1816510	N	N	312	N	N
110	20231011	120122	57	100.00	KOSPI	음식료품	N	N	N	N		N	3160	-55	5	-1.71	1903950140	603575	18.48	3185	3190	3115	4175	2255	3215	3154.32	2.03	-26350	3358	3286	3218	3146	3078	3322	3182	448	960	500	2120	5	1	89696580	2834	11.88	0.57	12	0.67	266.00	5589.00	4840	20230509	-34.71	2375	20221021	33.05	4840	-34.71	20230509	2405	31.39	20230103	4840	-34.71	20230509	2375	33.05	20221021	4.52	N	001790	500	448 억	1816510	N	N	312	N	N
111	20231011	110121	57	100.00	KOSPI	음식료품	N	N	N	N		N	3145	-70	5	-2.18	1678229905	531946	16.29	3185	3190	3115	4175	2255	3215	3154.74	2.03	-30742	3358	3286	3218	3146	3078	3322	3182	448	960	500	2120	5	1	89696580	2821	11.82	0.56	12	0.59	266.00	5589.00	4840	20230509	-35.02	2375	20221021	32.42	4840	-35.02	20230509	2405	30.77	20230103	4840	-35.02	20230509	2375	32.42	20221021	4.52	N	001790	500	448 억	1816510	N	N	312	N	N
112	20231011	100121	57	100.00	KOSPI	음식료품	N	N	N	N		N	3165	-50	5	-1.56	1274838015	404086	12.37	3185	3190	3115	4175	2255	3215	3154.67	2.03	-2538	3358	3286	3218	3146	3078	3322	3182	448	960	500	2120	5	1	89696580	2839	11.90	0.57	12	0.45	266.00	5589.00	4840	20230509	-34.61	2375	20221021	33.26	4840	-34.61	20230509	2405	31.60	20230103	4840	-34.61	20230509	2375	33.26	20221021	4.52	N	001790	500	448 억	1816510	N	N	312	N	N
113	20231011	090121	57	100.00	KOSPI	음식료품	N	N	N	N		N	3135	-80	5	-2.49	184725605	58309	1.79	3185	3185	3135	4175	2255	3215	3166.94	2.03	-7616	3358	3286	3218	3146	3078	3322	3182	448	960	500	2120	5	1	89696580	2812	11.79	0.56	12	0.07	266.00	5589.00	4840	20230509	-35.23	2375	20221021	32.00	4840	-35.23	20230509	2405	30.35	20230103	4840	-35.23	20230509	2375	32.00	20221021	4.52	N	001790	500	448 억	1816510	N	N	312	N	N
114	20231010	160121	57	100.00	KOSPI	음식료품	N	N	N	N		N	3215	155	2	5.07	10375242305	3215753	264.25	3160	3290	3150	3975	2145	3060	3226.46	1.68	315090	3150	3105	3030	2985	2910	3127	3007	448	915	500	2010	5	1	89696580	2884	12.09	0.58	12	3.59	266.00	5589.00	4840	20230509	-33.57	2375	20221021	35.37	4840	-33.57	20230509	2405	33.68	20230103	4840	-33.57	20230509	2375	35.37	20221021	4.65	N	001790	500	448 억	1509778	N	N	312	N	N
115	20231010	150121	57	100.00	KOSPI	음식료품	N	N	N	N		N	3205	145	2	4.74	9932388030	3078169	252.94	3160	3290	3150	3975	2145	3060	3226.77	1.68	309226	3150	3105	3030	2985	2910	3127	3007	448	915	500	2010	5	1	89696580	2875	12.05	0.57	12	3.43	266.00	5589.00	4840	20230509	-33.78	2375	20221021	34.95	4840	-33.78	20230509	2405	33.26	20230103	4840	-33.78	20230509	2375	34.95	20221021	4.65	N	001790	500	448 억	1509778	N	N	3	N	N
116	20231010	140121	57	100.00	KOSPI	음식료품	N	N	N	N		N	3220	160	2	5.23	8084979265	2508082	206.10	3160	3290	3150	3975	2145	3060	3223.63	1.68	332660	3150	3105	3030	2985	2910	3127	3007	448	915	500	2010	5	1	89696580	2888	12.11	0.58	12	2.80	266.00	5589.00	4840	20230509	-33.47	2375	20221021	35.58	4840	-33.47	20230509	2405	33.89	20230103	4840	-33.47	20230509	2375	35.58	20221021	4.65	N	001790	500	448 억	1509778	N	N	3	N	N
117	20231010	130120	57	100.00	KOSPI	음식료품	N	N	N	N		N	3220	160	2	5.23	7320878685	2269568	186.50	3160	3290	3150	3975	2145	3060	3225.74	1.68	345280	3150	3105	3030	2985	2910	3127	3007	448	915	500	2010	5	1	89696580	2888	12.11	0.58	12	2.53	266.00	5589.00	4840	20230509	-33.47	2375	20221021	35.58	4840	-33.47	20230509	2405	33.89	20230103	4840	-33.47	20230509	2375	35.58	20221021	4.65	N	001790	500	448 억	1509778	N	N	3	N	N
118	20231010	120120	57	100.00	KOSPI	음식료품	N	N	N	N		N	3250	190	2	6.21	6807792970	2110486	173.42	3160	3290	3150	3975	2145	3060	3225.78	1.68	319989	3150	3105	3030	2985	2910	3127	3007	448	915	500	2010	5	1	89696580	2915	12.22	0.58	12	2.35	266.00	5589.00	4840	20230509	-32.85	2375	20221021	36.84	4840	-32.85	20230509	2405	35.14	20230103	4840	-32.85	20230509	2375	36.84	20221021	4.65	N	001790	500	448 억	1509778	N	N	3	N	N
119	20231010	110119	57	100.00	KOSPI	음식료품	N	N	N	N		N	3220	160	2	5.23	6036419030	1872640	153.88	3160	3290	3150	3975	2145	3060	3223.57	1.68	250715	3150	3105	3030	2985	2910	3127	3007	448	915	500	2010	5	1	89696580	2888	12.11	0.58	12	2.09	266.00	5589.00	4840	20230509	-33.47	2375	20221021	35.58	4840	-33.47	20230509	2405	33.89	20230103	4840	-33.47	20230509	2375	35.58	20221021	4.65	N	001790	500	448 억	1509778	N	N	3	N	N
120	20231010	100120	57	100.00	KOSPI	음식료품	N	N	N	N		N	3250	190	2	6.21	5138761005	1594212	131.00	3160	3290	3150	3975	2145	3060	3223.49	1.68	154603	3150	3105	3030	2985	2910	3127	3007	448	915	500	2010	5	1	89696580	2915	12.22	0.58	12	1.78	266.00	5589.00	4840	20230509	-32.85	2375	20221021	36.84	4840	-32.85	20230509	2405	35.14	20230103	4840	-32.85	20230509	2375	36.84	20221021	4.65	N	001790	500	448 억	1509778	N	N	3	N	N
121	20231010	090120	57	100.00	KOSPI	음식료품	N	N	N	N		N	3170	110	2	3.59	648106930	205055	16.85	3160	3190	3150	3975	2145	3060	3161.13	1.68	-5699	3150	3105	3030	2985	2910	3127	3007	448	915	500	2010	5	1	89696580	2843	11.92	0.57	12	0.23	266.00	5589.00	4840	20230509	-34.50	2375	20221021	33.47	4840	-34.50	20230509	2405	31.81	20230103	4840	-34.50	20230509	2375	33.47	20221021	4.65	N	001790	500	448 억	1509778	N	N	3	N	N
122	20231006	160121	57	100.00	KOSPI	음식료품	N	N	N	N		N	3060	105	2	3.55	3582703425	1183492	97.78	2955	3075	2955	3840	2070	2955	3027.90	1.57	36615	3118	3036	2978	2896	2838	3007	2867	448	885	500	1950	5	1	89696580	2745	11.50	0.55	12	1.32	266.00	5589.00	4840	20230509	-36.78	2375	20221021	28.84	4840	-36.78	20230509	2405	27.23	20230103	4840	-36.78	20230509	2375	28.84	20221021	5.05	N	001790	500	448 억	1410097	N	N	3	N	N
123	20231006	150119	57	100.00	KOSPI	음식료품	N	N	N	N		N	3050	95	2	3.21	3061743075	1012845	83.68	2955	3075	2955	3840	2070	2955	3023.86	1.57	52557	3118	3036	2978	2896	2838	3007	2867	448	885	500	1950	5	1	89696580	2736	11.47	0.55	12	1.13	266.00	5589.00	4840	20230509	-36.98	2375	20221021	28.42	4840	-36.98	20230509	2405	26.82	20230103	4840	-36.98	20230509	2375	28.42	20221021	5.05	N	001790	500	448 억	1410097	N	N	0	N	N
124	20231006	140120	57	100.00	KOSPI	음식료품	N	N	N	N		N	3000	45	2	1.52	1988974600	660400	54.56	2955	3045	2955	3840	2070	2955	3013.00	1.57	72699	3118	3036	2978	2896	2838	3007	2867	448	885	500	1950	5	1	89696580	2691	11.28	0.54	12	0.74	266.00	5589.00	4840	20230509	-38.02	2375	20221021	26.32	4840	-38.02	20230509	2405	24.74	20230103	4840	-38.02	20230509	2375	26.32	20221021	5.05	N	001790	500	448 억	1410097	N	N	0	N	N
125	20231006	130120	57	100.00	KOSPI	음식료품	N	N	N	N		N	3020	65	2	2.20	1668288055	553713	45.75	2955	3045	2955	3840	2070	2955	3014.41	1.57	75042	3118	3036	2978	2896	2838	3007	2867	448	885	500	1950	5	1	89696580	2709	11.35	0.54	12	0.62	266.00	5589.00	4840	20230509	-37.60	2375	20221021	27.16	4840	-37.60	20230509	2405	25.57	20230103	4840	-37.60	20230509	2375	27.16	20221021	5.05	N	001790	500	448 억	1410097	N	N	0	N	N
126	20231006	120119	57	100.00	KOSPI	음식료품	N	N	N	N		N	3025	70	2	2.37	1502066870	498682	41.20	2955	3045	2955	3840	2070	2955	3013.72	1.57	84383	3118	3036	2978	2896	2838	3007	2867	448	885	500	1950	5	1	89696580	2713	11.37	0.54	12	0.56	266.00	5589.00	4840	20230509	-37.50	2375	20221021	27.37	4840	-37.50	20230509	2405	25.78	20230103	4840	-37.50	20230509	2375	27.37	20221021	5.05	N	001790	500	448 억	1410097	N	N	0	N	N
127	20231006	110118	57	100.00	KOSPI	음식료품	N	N	N	N		N	3035	80	2	2.71	1233336655	409558	33.84	2955	3045	2955	3840	2070	2955	3013.38	1.57	82724	3118	3036	2978	2896	2838	3007	2867	448	885	500	1950	5	1	89696580	2722	11.41	0.54	12	0.46	266.00	5589.00	4840	20230509	-37.29	2375	20221021	27.79	4840	-37.29	20230509	2405	26.20	20230103	4840	-37.29	20230509	2375	27.79	20221021	5.05	N	001790	500	448 억	1410097	N	N	0	N	N
128	20231006	100119	57	100.00	KOSPI	음식료품	N	N	N	N		N	3035	80	2	2.71	934540105	311053	25.70	2955	3040	2955	3840	2070	2955	3006.77	1.57	69177	3118	3036	2978	2896	2838	3007	2867	448	885	500	1950	5	1	89696580	2722	11.41	0.54	12	0.35	266.00	5589.00	4840	20230509	-37.29	2375	20221021	27.79	4840	-37.29	20230509	2405	26.20	20230103	4840	-37.29	20230509	2375	27.79	20221021	5.05	N	001790	500	448 억	1410097	N	N	0	N	N
129	20231006	090119	57	100.00	KOSPI	음식료품	N	N	N	N		N	2975	20	2	0.68	170249655	57525	4.75	2955	2995	2955	3840	2070	2955	2961.05	1.57	-2491	3118	3036	2978	2896	2838	3007	2867	448	885	500	1950	5	1	89696580	2668	11.18	0.53	12	0.06	266.00	5589.00	4840	20230509	-38.53	2375	20221021	25.26	4840	-38.53	20230509	2405	23.70	20230103	4840	-38.53	20230509	2375	25.26	20221021	5.05	N	001790	500	448 억	1410097	N	N	0	N	N

55 KiB Raw Blame History

55 KiB

Raw Blame History