KissMeData/036580/price/prices-20240601.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

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	20240628	160440	57	100.00	KOSPI	음식료품	N	N	N	N	N	2855	-20	5	-0.70	86036475	30071	87.74	2870	2875	2850	3735	2015	2875	2861.11	0.54	-6696	2968	2921	2898	2851	2828	2910	2840	184	860	500	2070	5	1	36727943	1049	-3.07	0.45	12	0.08	-931.00	6412.00	4760	20230622	-40.02	2755	20231031	3.63	3255	-12.29	20240311	2785	2.51	20240531	4500	-36.56	20230628	2755	3.63	20231031	0.71	N	036580	500	183 억	197134	N	N	45	N	N
3	20240628	150450	57	100.00	KOSPI	음식료품	N	N	N	N	N	2855	-20	5	-0.70	83493735	29181	85.15	2870	2875	2850	3735	2015	2875	2861.24	0.54	-6716	2968	2921	2898	2851	2828	2910	2840	184	860	500	2070	5	1	36727943	1049	-3.07	0.45	12	0.08	-931.00	6412.00	4760	20230622	-40.02	2755	20231031	3.63	3255	-12.29	20240311	2785	2.51	20240531	4500	-36.56	20230628	2755	3.63	20231031	0.71	N	036580	500	183 억	197134	N	N	54	N	N
4	20240628	140448	57	100.00	KOSPI	음식료품	N	N	N	N	N	2860	-15	5	-0.52	81248695	28395	82.85	2870	2875	2850	3735	2015	2875	2861.37	0.54	-6764	2968	2921	2898	2851	2828	2910	2840	184	860	500	2070	5	1	36727943	1050	-3.07	0.45	12	0.08	-931.00	6412.00	4760	20230622	-39.92	2755	20231031	3.81	3255	-12.14	20240311	2785	2.69	20240531	4500	-36.44	20230628	2755	3.81	20231031	0.71	N	036580	500	183 억	197134	N	N	54	N	N
5	20240628	130449	57	100.00	KOSPI	음식료품	N	N	N	N	N	2855	-20	5	-0.70	79895105	27922	81.47	2870	2875	2850	3735	2015	2875	2861.37	0.54	-6537	2968	2921	2898	2851	2828	2910	2840	184	860	500	2070	5	1	36727943	1049	-3.07	0.45	12	0.08	-931.00	6412.00	4760	20230622	-40.02	2755	20231031	3.63	3255	-12.29	20240311	2785	2.51	20240531	4500	-36.56	20230628	2755	3.63	20231031	0.71	N	036580	500	183 억	197134	N	N	54	N	N
6	20240628	120448	57	100.00	KOSPI	음식료품	N	N	N	N	N	2850	-25	5	-0.87	73570605	25705	75.00	2870	2875	2850	3735	2015	2875	2862.11	0.54	-5084	2968	2921	2898	2851	2828	2910	2840	184	860	500	2070	5	1	36727943	1047	-3.06	0.44	12	0.07	-931.00	6412.00	4760	20230622	-40.13	2755	20231031	3.45	3255	-12.44	20240311	2785	2.33	20240531	4500	-36.67	20230628	2755	3.45	20231031	0.71	N	036580	500	183 억	197134	N	N	54	N	N
7	20240628	110442	57	100.00	KOSPI	음식료품	N	N	N	N	N	2860	-15	5	-0.52	64446575	22512	65.69	2870	2875	2855	3735	2015	2875	2862.77	0.54	-3376	2968	2921	2898	2851	2828	2910	2840	184	860	500	2070	5	1	36727943	1050	-3.07	0.45	12	0.06	-931.00	6412.00	4760	20230622	-39.92	2755	20231031	3.81	3255	-12.14	20240311	2785	2.69	20240531	4500	-36.44	20230628	2755	3.81	20231031	0.71	N	036580	500	183 억	197134	N	N	54	N	N
8	20240628	100440	57	100.00	KOSPI	음식료품	N	N	N	N	N	2855	-20	5	-0.70	53583875	18711	54.60	2870	2875	2855	3735	2015	2875	2863.76	0.54	-1566	2968	2921	2898	2851	2828	2910	2840	184	860	500	2070	5	1	36727943	1049	-3.07	0.45	12	0.05	-931.00	6412.00	4760	20230622	-40.02	2755	20231031	3.63	3255	-12.29	20240311	2785	2.51	20240531	4500	-36.56	20230628	2755	3.63	20231031	0.71	N	036580	500	183 억	197134	N	N	54	N	N
9	20240628	090441	57	100.00	KOSPI	음식료품	N	N	N	N	N	2870	-5	5	-0.17	697365	243	0.71	2870	2870	2865	3735	2015	2875	2869.81	0.54	-205	2968	2921	2898	2851	2828	2910	2840	184	860	500	2070	5	1	36727943	1054	-3.08	0.45	12	0.00	-931.00	6412.00	4760	20230622	-39.71	2755	20231031	4.17	3255	-11.83	20240311	2785	3.05	20240531	4500	-36.22	20230628	2755	4.17	20231031	0.71	N	036580	500	183 억	197134	N	N	54	N	N
10	20240627	160435	57	100.00	KOSPI	음식료품	N	N	N	N	N	2875	-5	5	-0.17	98898570	34272	73.05	2945	2945	2875	3740	2020	2880	2885.70	0.56	-7207	2976	2927	2901	2852	2826	2915	2840	184	860	500	2070	5	1	36727943	1056	-3.09	0.45	12	0.09	-931.00	6412.00	4760	20230622	-39.60	2755	20231031	4.36	3255	-11.67	20240311	2785	3.23	20240531	4500	-36.11	20230628	2755	4.36	20231031	0.71	N	036580	500	183 억	204341	N	N	54	N	N
11	20240627	150442	57	100.00	KOSPI	음식료품	N	N	N	N	N	2880	0	3	0.00	85538420	29625	63.14	2945	2945	2875	3740	2020	2880	2887.37	0.56	-6956	2976	2927	2901	2852	2826	2915	2840	184	860	500	2070	5	1	36727943	1058	-3.09	0.45	12	0.08	-931.00	6412.00	4760	20230622	-39.50	2755	20231031	4.54	3255	-11.52	20240311	2785	3.41	20240531	4500	-36.00	20230628	2755	4.54	20231031	0.71	N	036580	500	183 억	204341	N	N	65	N	N
12	20240627	140438	57	100.00	KOSPI	음식료품	N	N	N	N	N	2880	0	3	0.00	81040385	28061	59.81	2945	2945	2875	3740	2020	2880	2888.01	0.56	-6959	2976	2927	2901	2852	2826	2915	2840	184	860	500	2070	5	1	36727943	1058	-3.09	0.45	12	0.08	-931.00	6412.00	4760	20230622	-39.50	2755	20231031	4.54	3255	-11.52	20240311	2785	3.41	20240531	4500	-36.00	20230628	2755	4.54	20231031	0.71	N	036580	500	183 억	204341	N	N	65	N	N
13	20240627	130439	57	100.00	KOSPI	음식료품	N	N	N	N	N	2885	5	2	0.17	71112235	24610	52.45	2945	2945	2875	3740	2020	2880	2889.57	0.56	-6730	2976	2927	2901	2852	2826	2915	2840	184	860	500	2070	5	1	36727943	1060	-3.10	0.45	12	0.07	-931.00	6412.00	4760	20230622	-39.39	2755	20231031	4.72	3255	-11.37	20240311	2785	3.59	20240531	4500	-35.89	20230628	2755	4.72	20231031	0.71	N	036580	500	183 억	204341	N	N	65	N	N
14	20240627	120441	57	100.00	KOSPI	음식료품	N	N	N	N	N	2890	10	2	0.35	69872325	24179	51.53	2945	2945	2875	3740	2020	2880	2889.79	0.56	-6729	2976	2927	2901	2852	2826	2915	2840	184	860	500	2070	5	1	36727943	1061	-3.10	0.45	12	0.07	-931.00	6412.00	4760	20230622	-39.29	2755	20231031	4.90	3255	-11.21	20240311	2785	3.77	20240531	4500	-35.78	20230628	2755	4.90	20231031	0.71	N	036580	500	183 억	204341	N	N	65	N	N
15	20240627	110440	57	100.00	KOSPI	음식료품	N	N	N	N	N	2895	15	2	0.52	65319035	22598	48.16	2945	2945	2875	3740	2020	2880	2890.48	0.56	-6546	2976	2927	2901	2852	2826	2915	2840	184	860	500	2070	5	1	36727943	1063	-3.11	0.45	12	0.06	-931.00	6412.00	4760	20230622	-39.18	2755	20231031	5.08	3255	-11.06	20240311	2785	3.95	20240531	4500	-35.67	20230628	2755	5.08	20231031	0.71	N	036580	500	183 억	204341	N	N	65	N	N
16	20240627	100440	57	100.00	KOSPI	음식료품	N	N	N	N	N	2900	20	2	0.69	60679100	20994	44.75	2945	2945	2875	3740	2020	2880	2890.31	0.56	-5713	2976	2927	2901	2852	2826	2915	2840	184	860	500	2070	5	1	36727943	1065	-3.11	0.45	12	0.06	-931.00	6412.00	4760	20230622	-39.08	2755	20231031	5.26	3255	-10.91	20240311	2785	4.13	20240531	4500	-35.56	20230628	2755	5.26	20231031	0.71	N	036580	500	183 억	204341	N	N	65	N	N
17	20240627	090439	57	100.00	KOSPI	음식료품	N	N	N	N	N	2925	45	2	1.56	1192665	405	0.86	2945	2945	2925	3740	2020	2880	2944.85	0.56	-402	2976	2927	2901	2852	2826	2915	2840	184	860	500	2070	5	1	36727943	1074	-3.14	0.46	12	0.00	-931.00	6412.00	4760	20230622	-38.55	2755	20231031	6.17	3255	-10.14	20240311	2785	5.03	20240531	4500	-35.00	20230628	2755	6.17	20231031	0.71	N	036580	500	183 억	204341	N	N	65	N	N
18	20240626	160438	57	100.00	KOSPI	음식료품	N	N	N	N	N	2880	-45	5	-1.54	135788305	46919	1609.02	2910	2950	2875	3800	2050	2925	2894.10	0.57	-3954	3015	2970	2935	2890	2855	2992	2912	184	875	500	2100	5	1	36727943	1058	-3.09	0.45	12	0.13	-931.00	6412.00	4760	20230622	-39.50	2755	20231031	4.54	3255	-11.52	20240311	2785	3.41	20240531	4500	-36.00	20230626	2755	4.54	20231031	0.71	N	036580	500	183 억	208300	N	N	65	N	N
19	20240626	150439	57	100.00	KOSPI	음식료품	N	N	N	N	N	2890	-35	5	-1.20	129314700	44673	1532.00	2910	2950	2875	3800	2050	2925	2894.69	0.57	-3832	3015	2970	2935	2890	2855	2992	2912	184	875	500	2100	5	1	36727943	1061	-3.10	0.45	12	0.12	-931.00	6412.00	4760	20230622	-39.29	2755	20231031	4.90	3255	-11.21	20240311	2785	3.77	20240531	4500	-35.78	20230626	2755	4.90	20231031	0.71	N	036580	500	183 억	208300	N	N	77	N	N
20	20240626	140439	57	100.00	KOSPI	음식료품	N	N	N	N	N	2880	-45	5	-1.54	128600350	44426	1523.53	2910	2950	2875	3800	2050	2925	2894.71	0.57	-3776	3015	2970	2935	2890	2855	2992	2912	184	875	500	2100	5	1	36727943	1058	-3.09	0.45	12	0.12	-931.00	6412.00	4760	20230622	-39.50	2755	20231031	4.54	3255	-11.52	20240311	2785	3.41	20240531	4500	-36.00	20230626	2755	4.54	20231031	0.71	N	036580	500	183 억	208300	N	N	77	N	N
21	20240626	130440	57	100.00	KOSPI	음식료품	N	N	N	N	N	2890	-35	5	-1.20	123828970	42772	1466.80	2910	2950	2875	3800	2050	2925	2895.09	0.57	-3774	3015	2970	2935	2890	2855	2992	2912	184	875	500	2100	5	1	36727943	1061	-3.10	0.45	12	0.12	-931.00	6412.00	4760	20230622	-39.29	2755	20231031	4.90	3255	-11.21	20240311	2785	3.77	20240531	4500	-35.78	20230626	2755	4.90	20231031	0.71	N	036580	500	183 억	208300	N	N	77	N	N
22	20240626	120438	57	100.00	KOSPI	음식료품	N	N	N	N	N	2900	-25	5	-0.85	122890155	42448	1455.69	2910	2950	2875	3800	2050	2925	2895.08	0.57	-3672	3015	2970	2935	2890	2855	2992	2912	184	875	500	2100	5	1	36727943	1065	-3.11	0.45	12	0.12	-931.00	6412.00	4760	20230622	-39.08	2755	20231031	5.26	3255	-10.91	20240311	2785	4.13	20240531	4500	-35.56	20230626	2755	5.26	20231031	0.71	N	036580	500	183 억	208300	N	N	77	N	N
23	20240626	110439	57	100.00	KOSPI	음식료품	N	N	N	N	N	2895	-30	5	-1.03	94065815	32552	1116.32	2910	2950	2875	3800	2050	2925	2889.71	0.57	447	3015	2970	2935	2890	2855	2992	2912	184	875	500	2100	5	1	36727943	1063	-3.11	0.45	12	0.09	-931.00	6412.00	4760	20230622	-39.18	2755	20231031	5.08	3255	-11.06	20240311	2785	3.95	20240531	4500	-35.67	20230626	2755	5.08	20231031	0.71	N	036580	500	183 억	208300	N	N	77	N	N
24	20240626	100439	57	100.00	KOSPI	음식료품	N	N	N	N	N	2895	-30	5	-1.03	15688510	5413	185.63	2910	2950	2890	3800	2050	2925	2898.30	0.57	1045	3015	2970	2935	2890	2855	2992	2912	184	875	500	2100	5	1	36727943	1063	-3.11	0.45	12	0.01	-931.00	6412.00	4760	20230622	-39.18	2755	20231031	5.08	3255	-11.06	20240311	2785	3.95	20240531	4500	-35.67	20230626	2755	5.08	20231031	0.71	N	036580	500	183 억	208300	N	N	77	N	N
25	20240626	090438	57	100.00	KOSPI	음식료품	N	N	N	N	N	2905	-20	5	-0.68	1628770	560	19.20	2910	2915	2905	3800	2050	2925	2908.52	0.57	-529	3015	2970	2935	2890	2855	2992	2912	184	875	500	2100	5	1	36727943	1067	-3.12	0.45	12	0.00	-931.00	6412.00	4760	20230622	-38.97	2755	20231031	5.44	3255	-10.75	20240311	2785	4.31	20240531	4500	-35.44	20230626	2755	5.44	20231031	0.71	N	036580	500	183 억	208300	N	N	77	N	N
26	20240625	160438	57	100.00	KOSPI	음식료품	N	N	N	N	N	2925	15	2	0.52	8506035	2916	11.37	2910	2980	2900	3780	2040	2910	2917.02	0.57	-29	3050	2980	2935	2865	2820	2957	2842	184	870	500	2090	5	1	36727943	1074	-3.14	0.46	12	0.01	-931.00	6412.00	4760	20230622	-38.55	2755	20231031	6.17	3255	-10.14	20240311	2785	5.03	20240531	4500	-35.00	20230626	2755	6.17	20231031	0.70	N	036580	500	183 억	208329	N	N	77	N	N
27	20240625	150439	57	100.00	KOSPI	음식료품	N	N	N	N	N	2900	-10	5	-0.34	7503620	2573	10.04	2910	2980	2900	3780	2040	2910	2916.29	0.57	28	3050	2980	2935	2865	2820	2957	2842	184	870	500	2090	5	1	36727943	1065	-3.11	0.45	12	0.01	-931.00	6412.00	4760	20230622	-39.08	2755	20231031	5.26	3255	-10.91	20240311	2785	4.13	20240531	4500	-35.56	20230626	2755	5.26	20231031	0.70	N	036580	500	183 억	208329	N	N	5	N	N
28	20240625	140438	57	100.00	KOSPI	음식료품	N	N	N	N	N	2930	20	2	0.69	5117275	1753	6.84	2910	2980	2900	3780	2040	2910	2919.15	0.57	-58	3050	2980	2935	2865	2820	2957	2842	184	870	500	2090	5	1	36727943	1076	-3.15	0.46	12	0.00	-931.00	6412.00	4760	20230622	-38.45	2755	20231031	6.35	3255	-9.98	20240311	2785	5.21	20240531	4500	-34.89	20230626	2755	6.35	20231031	0.70	N	036580	500	183 억	208329	N	N	5	N	N
29	20240625	130438	57	100.00	KOSPI	음식료품	N	N	N	N	N	2910	0	3	0.00	4400720	1507	5.88	2910	2980	2900	3780	2040	2910	2920.19	0.57	-56	3050	2980	2935	2865	2820	2957	2842	184	870	500	2090	5	1	36727943	1069	-3.13	0.45	12	0.00	-931.00	6412.00	4760	20230622	-38.87	2755	20231031	5.63	3255	-10.60	20240311	2785	4.49	20240531	4500	-35.33	20230626	2755	5.63	20231031	0.70	N	036580	500	183 억	208329	N	N	5	N	N
30	20240625	120440	57	100.00	KOSPI	음식료품	N	N	N	N	N	2930	20	2	0.69	3868080	1324	5.16	2910	2980	2900	3780	2040	2910	2921.51	0.57	-46	3050	2980	2935	2865	2820	2957	2842	184	870	500	2090	5	1	36727943	1076	-3.15	0.46	12	0.00	-931.00	6412.00	4760	20230622	-38.45	2755	20231031	6.35	3255	-9.98	20240311	2785	5.21	20240531	4500	-34.89	20230626	2755	6.35	20231031	0.70	N	036580	500	183 억	208329	N	N	5	N	N
31	20240625	110442	57	100.00	KOSPI	음식료품	N	N	N	N	N	2925	15	2	0.52	3789160	1297	5.06	2910	2980	2900	3780	2040	2910	2921.48	0.57	-44	3050	2980	2935	2865	2820	2957	2842	184	870	500	2090	5	1	36727943	1074	-3.14	0.46	12	0.00	-931.00	6412.00	4760	20230622	-38.55	2755	20231031	6.17	3255	-10.14	20240311	2785	5.03	20240531	4500	-35.00	20230626	2755	6.17	20231031	0.70	N	036580	500	183 억	208329	N	N	5	N	N
32	20240625	100438	57	100.00	KOSPI	음식료품	N	N	N	N	N	2930	20	2	0.69	2272170	776	3.03	2910	2980	2910	3780	2040	2910	2928.05	0.57	-37	3050	2980	2935	2865	2820	2957	2842	184	870	500	2090	5	1	36727943	1076	-3.15	0.46	12	0.00	-931.00	6412.00	4760	20230622	-38.45	2755	20231031	6.35	3255	-9.98	20240311	2785	5.21	20240531	4500	-34.89	20230626	2755	6.35	20231031	0.70	N	036580	500	183 억	208329	N	N	5	N	N
33	20240625	090439	57	100.00	KOSPI	음식료품	N	N	N	N	N	2980	70	2	2.41	507305	174	0.68	2910	2980	2910	3780	2040	2910	2915.55	0.57	-13	3050	2980	2935	2865	2820	2957	2842	184	870	500	2090	5	1	36727943	1094	-3.20	0.46	12	0.00	-931.00	6412.00	4760	20230622	-37.39	2755	20231031	8.17	3255	-8.45	20240311	2785	7.00	20240531	4500	-33.78	20230626	2755	8.17	20231031	0.70	N	036580	500	183 억	208329	N	N	5	N	N
34	20240624	160436	57	100.00	KOSPI	음식료품	N	N	N	N	N	2910	-50	5	-1.69	74493130	25639	100.46	2940	3005	2890	3845	2075	2960	2905.46	0.57	-551	3030	2995	2970	2935	2910	2982	2922	184	885	500	2130	5	1	36727943	1069	-3.13	0.45	12	0.07	-931.00	6412.00	4760	20230622	-38.87	2755	20231031	5.63	3255	-10.60	20240311	2785	4.49	20240531	4500	-35.33	20230626	2755	5.63	20231031	0.69	N	036580	500	183 억	208880	N	N	5	N	N
35	20240624	150437	57	100.00	KOSPI	음식료품	N	N	N	N	N	2900	-60	5	-2.03	68955650	23731	92.99	2940	3005	2890	3845	2075	2960	2905.72	0.57	-86	3030	2995	2970	2935	2910	2982	2922	184	885	500	2130	5	1	36727943	1065	-3.11	0.45	12	0.06	-931.00	6412.00	4760	20230622	-39.08	2755	20231031	5.26	3255	-10.91	20240311	2785	4.13	20240531	4500	-35.56	20230626	2755	5.26	20231031	0.69	N	036580	500	183 억	208880	N	N	34	N	N
36	20240624	140437	57	100.00	KOSPI	음식료품	N	N	N	N	N	2900	-60	5	-2.03	64892225	22328	87.49	2940	3005	2890	3845	2075	2960	2906.32	0.57	-649	3030	2995	2970	2935	2910	2982	2922	184	885	500	2130	5	1	36727943	1065	-3.11	0.45	12	0.06	-931.00	6412.00	4760	20230622	-39.08	2755	20231031	5.26	3255	-10.91	20240311	2785	4.13	20240531	4500	-35.56	20230626	2755	5.26	20231031	0.69	N	036580	500	183 억	208880	N	N	34	N	N
37	20240624	130436	57	100.00	KOSPI	음식료품	N	N	N	N	N	2905	-55	5	-1.86	61626120	21202	83.08	2940	3005	2890	3845	2075	2960	2906.62	0.57	-979	3030	2995	2970	2935	2910	2982	2922	184	885	500	2130	5	1	36727943	1067	-3.12	0.45	12	0.06	-931.00	6412.00	4760	20230622	-38.97	2755	20231031	5.44	3255	-10.75	20240311	2785	4.31	20240531	4500	-35.44	20230626	2755	5.44	20231031	0.69	N	036580	500	183 억	208880	N	N	34	N	N
38	20240624	120437	57	100.00	KOSPI	음식료품	N	N	N	N	N	2920	-40	5	-1.35	59743220	20557	80.55	2940	3005	2890	3845	2075	2960	2906.22	0.57	-1081	3030	2995	2970	2935	2910	2982	2922	184	885	500	2130	5	1	36727943	1072	-3.14	0.46	12	0.06	-931.00	6412.00	4760	20230622	-38.66	2755	20231031	5.99	3255	-10.29	20240311	2785	4.85	20240531	4500	-35.11	20230626	2755	5.99	20231031	0.69	N	036580	500	183 억	208880	N	N	34	N	N
39	20240624	110439	57	100.00	KOSPI	음식료품	N	N	N	N	N	2890	-70	5	-2.36	53781000	18517	72.56	2940	2955	2890	3845	2075	2960	2904.41	0.57	-464	3030	2995	2970	2935	2910	2982	2922	184	885	500	2130	5	1	36727943	1061	-3.10	0.45	12	0.05	-931.00	6412.00	4760	20230622	-39.29	2755	20231031	4.90	3255	-11.21	20240311	2785	3.77	20240531	4500	-35.78	20230626	2755	4.90	20231031	0.69	N	036580	500	183 억	208880	N	N	34	N	N
40	20240624	100437	57	100.00	KOSPI	음식료품	N	N	N	N	N	2920	-40	5	-1.35	15358355	5266	20.63	2940	2955	2910	3845	2075	2960	2916.51	0.57	406	3030	2995	2970	2935	2910	2982	2922	184	885	500	2130	5	1	36727943	1072	-3.14	0.46	12	0.01	-931.00	6412.00	4760	20230622	-38.66	2755	20231031	5.99	3255	-10.29	20240311	2785	4.85	20240531	4500	-35.11	20230626	2755	5.99	20231031	0.69	N	036580	500	183 억	208880	N	N	34	N	N
41	20240624	090437	57	100.00	KOSPI	음식료품	N	N	N	N	N	2955	-5	5	-0.17	102940	35	0.14	2940	2955	2940	3845	2075	2960	2941.14	0.57	-8	3030	2995	2970	2935	2910	2982	2922	184	885	500	2130	5	1	36727943	1085	-3.17	0.46	12	0.00	-931.00	6412.00	4760	20230622	-37.92	2755	20231031	7.26	3255	-9.22	20240311	2785	6.10	20240531	4500	-34.33	20230626	2755	7.26	20231031	0.69	N	036580	500	183 억	208880	N	N	34	N	N
42	20240621	160424	57	100.00	KOSPI	음식료품	N	N	N	N	N	2960	-45	5	-1.50	75572630	25521	50.00	3000	3005	2945	3905	2105	3005	2961.20	0.57	-1966	3208	3106	3038	2936	2868	3072	2902	184	900	500	2160	5	1	36727943	1087	-3.18	0.46	12	0.07	-931.00	6412.00	4760	20230622	-37.82	2755	20231031	7.44	3255	-9.06	20240311	2785	6.28	20240531	4760	-37.82	20230622	2755	7.44	20231031	0.67	N	036580	500	183 억	210831	N	N	34	N	N
43	20240621	150423	57	100.00	KOSPI	음식료품	N	N	N	N	N	2950	-55	5	-1.83	66714680	22522	44.13	3000	3005	2950	3905	2105	3005	2962.20	0.57	-1598	3208	3106	3038	2936	2868	3072	2902	184	900	500	2160	5	1	36727943	1083	-3.17	0.46	12	0.06	-931.00	6412.00	4760	20230622	-38.03	2755	20231031	7.08	3255	-9.37	20240311	2785	5.92	20240531	4760	-38.03	20230622	2755	7.08	20231031	0.67	N	036580	500	183 억	210831	N	N	84	N	N
44	20240621	140423	57	100.00	KOSPI	음식료품	N	N	N	N	N	2960	-45	5	-1.50	39984875	13464	26.38	3000	3005	2960	3905	2105	3005	2969.76	0.57	-1446	3208	3106	3038	2936	2868	3072	2902	184	900	500	2160	5	1	36727943	1087	-3.18	0.46	12	0.04	-931.00	6412.00	4760	20230622	-37.82	2755	20231031	7.44	3255	-9.06	20240311	2785	6.28	20240531	4760	-37.82	20230622	2755	7.44	20231031	0.67	N	036580	500	183 억	210831	N	N	84	N	N
45	20240621	130424	57	100.00	KOSPI	음식료품	N	N	N	N	N	2970	-35	5	-1.16	32002470	10769	21.10	3000	3005	2960	3905	2105	3005	2971.72	0.57	-1314	3208	3106	3038	2936	2868	3072	2902	184	900	500	2160	5	1	36727943	1091	-3.19	0.46	12	0.03	-931.00	6412.00	4760	20230622	-37.61	2755	20231031	7.80	3255	-8.76	20240311	2785	6.64	20240531	4760	-37.61	20230622	2755	7.80	20231031	0.67	N	036580	500	183 억	210831	N	N	84	N	N
46	20240621	120425	57	100.00	KOSPI	음식료품	N	N	N	N	N	2975	-30	5	-1.00	31440395	10580	20.73	3000	3005	2960	3905	2105	3005	2971.68	0.57	-1338	3208	3106	3038	2936	2868	3072	2902	184	900	500	2160	5	1	36727943	1093	-3.20	0.46	12	0.03	-931.00	6412.00	4760	20230622	-37.50	2755	20231031	7.99	3255	-8.60	20240311	2785	6.82	20240531	4760	-37.50	20230622	2755	7.99	20231031	0.67	N	036580	500	183 억	210831	N	N	84	N	N
47	20240621	110425	57	100.00	KOSPI	음식료품	N	N	N	N	N	2975	-30	5	-1.00	29598330	9960	19.51	3000	3005	2960	3905	2105	3005	2971.72	0.57	-1338	3208	3106	3038	2936	2868	3072	2902	184	900	500	2160	5	1	36727943	1093	-3.20	0.46	12	0.03	-931.00	6412.00	4760	20230622	-37.50	2755	20231031	7.99	3255	-8.60	20240311	2785	6.82	20240531	4760	-37.50	20230622	2755	7.99	20231031	0.67	N	036580	500	183 억	210831	N	N	84	N	N
48	20240621	100422	57	100.00	KOSPI	음식료품	N	N	N	N	N	2995	-10	5	-0.33	24258630	8164	16.00	3000	3005	2960	3905	2105	3005	2971.41	0.57	-1764	3208	3106	3038	2936	2868	3072	2902	184	900	500	2160	5	1	36727943	1100	-3.22	0.47	12	0.02	-931.00	6412.00	4760	20230622	-37.08	2755	20231031	8.71	3255	-7.99	20240311	2785	7.54	20240531	4760	-37.08	20230622	2755	8.71	20231031	0.67	N	036580	500	183 억	210831	N	N	84	N	N
49	20240621	090426	57	100.00	KOSPI	음식료품	N	N	N	N	N	3000	-5	5	-0.17	42000	14	0.03	3000	3000	3000	3905	2105	3005	3000.00	0.57	-13	3208	3106	3038	2936	2868	3072	2902	184	900	500	2160	5	1	36727943	1102	-3.22	0.47	12	0.00	-931.00	6412.00	4760	20230622	-36.97	2755	20231031	8.89	3255	-7.83	20240311	2785	7.72	20240531	4760	-36.97	20230622	2755	8.89	20231031	0.67	N	036580	500	183 억	210831	N	N	84	N	N
50	20240620	160423	57	100.00	KOSPI	음식료품	N	N	N	N	N	3005	-85	5	-2.75	154098640	51017	61.88	3090	3140	2970	4015	2165	3090	3019.15	0.56	4272	3170	3130	3090	3050	3010	3110	3030	184	925	500	2220	5	1	36727943	1104	-3.23	0.47	12	0.14	-931.00	6412.00	4760	20230622	-36.87	2755	20231031	9.07	3255	-7.68	20240311	2785	7.90	20240531	4760	-36.87	20230622	2755	9.07	20231031	0.66	N	036580	500	183 억	206514	N	N	84	N	N
51	20240620	150423	57	100.00	KOSPI	음식료품	N	N	N	N	N	2985	-105	5	-3.40	129046150	42609	51.69	3090	3140	2985	4015	2165	3090	3027.14	0.56	3215	3170	3130	3090	3050	3010	3110	3030	184	925	500	2220	5	1	36727943	1096	-3.21	0.47	12	0.12	-931.00	6412.00	4760	20230622	-37.29	2755	20231031	8.35	3255	-8.29	20240311	2785	7.18	20240531	4760	-37.29	20230622	2755	8.35	20231031	0.66	N	036580	500	183 억	206514	N	N	58	N	N
52	20240620	140422	57	100.00	KOSPI	음식료품	N	N	N	N	N	3020	-70	5	-2.27	105871115	34883	42.31	3090	3140	3000	4015	2165	3090	3033.41	0.56	4603	3170	3130	3090	3050	3010	3110	3030	184	925	500	2220	5	1	36727943	1109	-3.24	0.47	12	0.09	-931.00	6412.00	4760	20230622	-36.55	2755	20231031	9.62	3255	-7.22	20240311	2785	8.44	20240531	4760	-36.55	20230622	2755	9.62	20231031	0.66	N	036580	500	183 억	206514	N	N	58	N	N
53	20240620	130423	57	100.00	KOSPI	음식료품	N	N	N	N	N	3025	-65	5	-2.10	103280405	34027	41.28	3090	3140	3000	4015	2165	3090	3033.59	0.56	4978	3170	3130	3090	3050	3010	3110	3030	184	925	500	2220	5	1	36727943	1111	-3.25	0.47	12	0.09	-931.00	6412.00	4760	20230622	-36.45	2755	20231031	9.80	3255	-7.07	20240311	2785	8.62	20240531	4760	-36.45	20230622	2755	9.80	20231031	0.66	N	036580	500	183 억	206514	N	N	58	N	N
54	20240620	120422	57	100.00	KOSPI	음식료품	N	N	N	N	N	3025	-65	5	-2.10	93285395	30719	37.26	3090	3140	3000	4015	2165	3090	3034.94	0.56	5032	3170	3130	3090	3050	3010	3110	3030	184	925	500	2220	5	1	36727943	1111	-3.25	0.47	12	0.08	-931.00	6412.00	4760	20230622	-36.45	2755	20231031	9.80	3255	-7.07	20240311	2785	8.62	20240531	4760	-36.45	20230622	2755	9.80	20231031	0.66	N	036580	500	183 억	206514	N	N	58	N	N
55	20240620	110424	57	100.00	KOSPI	음식료품	N	N	N	N	N	3020	-70	5	-2.27	89848670	29580	35.88	3090	3140	3000	4015	2165	3090	3035.64	0.56	4974	3170	3130	3090	3050	3010	3110	3030	184	925	500	2220	5	1	36727943	1109	-3.24	0.47	12	0.08	-931.00	6412.00	4760	20230622	-36.55	2755	20231031	9.62	3255	-7.22	20240311	2785	8.44	20240531	4760	-36.55	20230622	2755	9.62	20231031	0.66	N	036580	500	183 억	206514	N	N	58	N	N
56	20240620	100424	57	100.00	KOSPI	음식료품	N	N	N	N	N	3050	-40	5	-1.29	24106570	7843	9.51	3090	3140	3050	4015	2165	3090	3071.25	0.56	-721	3170	3130	3090	3050	3010	3110	3030	184	925	500	2220	5	1	36727943	1120	-3.28	0.48	12	0.02	-931.00	6412.00	4760	20230622	-35.92	2755	20231031	10.71	3255	-6.30	20240311	2785	9.52	20240531	4760	-35.92	20230622	2755	10.71	20231031	0.66	N	036580	500	183 억	206514	N	N	58	N	N
57	20240620	090429	57	100.00	KOSPI	음식료품	N	N	N	N	N	3130	40	2	1.29	5422370	1753	2.13	3090	3140	3090	4015	2165	3090	3097.44	0.56	-487	3170	3130	3090	3050	3010	3110	3030	184	925	500	2220	5	1	36727943	1150	-3.36	0.49	12	0.00	-931.00	6412.00	4760	20230622	-34.24	2755	20231031	13.61	3255	-3.84	20240311	2785	12.39	20240531	4760	-34.24	20230622	2755	13.61	20231031	0.66	N	036580	500	183 억	206514	N	N	58	N	N
58	20240619	160422	57	100.00	KOSPI	음식료품	N	N	N	N	N	3090	-50	5	-1.59	253687035	82434	65.08	3130	3130	3050	4080	2200	3140	3077.46	0.60	-14986	3190	3165	3115	3090	3040	3177	3102	184	940	500	2260	5	1	36727943	1135	-3.32	0.48	12	0.22	-931.00	6412.00	4760	20230622	-35.08	2755	20231031	12.16	3255	-5.07	20240311	2785	10.95	20240531	4760	-35.08	20230622	2755	12.16	20231031	0.69	N	036580	500	183 억	221143	N	N	58	N	N
59	20240619	150420	57	100.00	KOSPI	음식료품	N	N	N	N	N	3085	-55	5	-1.75	240993760	78327	61.84	3130	3130	3050	4080	2200	3140	3076.76	0.60	-12248	3190	3165	3115	3090	3040	3177	3102	184	940	500	2260	5	1	36727943	1133	-3.31	0.48	12	0.21	-931.00	6412.00	4760	20230622	-35.19	2755	20231031	11.98	3255	-5.22	20240311	2785	10.77	20240531	4760	-35.19	20230622	2755	11.98	20231031	0.69	N	036580	500	183 억	221143	N	N	48	N	N
60	20240619	140424	57	100.00	KOSPI	음식료품	N	N	N	N	N	3085	-55	5	-1.75	203717205	66227	52.28	3130	3130	3050	4080	2200	3140	3076.04	0.60	-9137	3190	3165	3115	3090	3040	3177	3102	184	940	500	2260	5	1	36727943	1133	-3.31	0.48	12	0.18	-931.00	6412.00	4760	20230622	-35.19	2755	20231031	11.98	3255	-5.22	20240311	2785	10.77	20240531	4760	-35.19	20230622	2755	11.98	20231031	0.69	N	036580	500	183 억	221143	N	N	48	N	N
61	20240619	130421	57	100.00	KOSPI	음식료품	N	N	N	N	N	3065	-75	5	-2.39	176758105	57472	45.37	3130	3130	3050	4080	2200	3140	3075.55	0.60	-2804	3190	3165	3115	3090	3040	3177	3102	184	940	500	2260	5	1	36727943	1126	-3.29	0.48	12	0.16	-931.00	6412.00	4760	20230622	-35.61	2755	20231031	11.25	3255	-5.84	20240311	2785	10.05	20240531	4760	-35.61	20230622	2755	11.25	20231031	0.69	N	036580	500	183 억	221143	N	N	48	N	N
62	20240619	120420	57	100.00	KOSPI	음식료품	N	N	N	N	N	3070	-70	5	-2.23	163150210	53039	41.87	3130	3130	3050	4080	2200	3140	3076.04	0.60	-2819	3190	3165	3115	3090	3040	3177	3102	184	940	500	2260	5	1	36727943	1128	-3.30	0.48	12	0.14	-931.00	6412.00	4760	20230622	-35.50	2755	20231031	11.43	3255	-5.68	20240311	2785	10.23	20240531	4760	-35.50	20230622	2755	11.43	20231031	0.69	N	036580	500	183 억	221143	N	N	48	N	N
63	20240619	110422	57	100.00	KOSPI	음식료품	N	N	N	N	N	3075	-65	5	-2.07	145978375	47451	37.46	3130	3130	3050	4080	2200	3140	3076.40	0.60	-673	3190	3165	3115	3090	3040	3177	3102	184	940	500	2260	5	1	36727943	1129	-3.30	0.48	12	0.13	-931.00	6412.00	4760	20230622	-35.40	2755	20231031	11.62	3255	-5.53	20240311	2785	10.41	20240531	4760	-35.40	20230622	2755	11.62	20231031	0.69	N	036580	500	183 억	221143	N	N	48	N	N
64	20240619	100424	57	100.00	KOSPI	음식료품	N	N	N	N	N	3110	-30	5	-0.96	78535755	25472	20.11	3130	3130	3050	4080	2200	3140	3083.22	0.60	-1491	3190	3165	3115	3090	3040	3177	3102	184	940	500	2260	5	1	36727943	1142	-3.34	0.49	12	0.07	-931.00	6412.00	4760	20230622	-34.66	2755	20231031	12.89	3255	-4.45	20240311	2785	11.67	20240531	4760	-34.66	20230622	2755	12.89	20231031	0.69	N	036580	500	183 억	221143	N	N	48	N	N
65	20240619	090428	57	100.00	KOSPI	음식료품	N	N	N	N	N	3130	-10	5	-0.32	2087710	667	0.53	3130	3130	3130	4080	2200	3140	3130.00	0.60	-51	3190	3165	3115	3090	3040	3177	3102	184	940	500	2260	5	1	36727943	1150	-3.36	0.49	12	0.00	-931.00	6412.00	4760	20230622	-34.24	2755	20231031	13.61	3255	-3.84	20240311	2785	12.39	20240531	4760	-34.24	20230622	2755	13.61	20231031	0.69	N	036580	500	183 억	221143	N	N	48	N	N
66	20240618	160419	57	100.00	KOSPI	음식료품	N	N	N	N	N	3140	60	2	1.95	393150765	126670	82.79	3100	3140	3065	4000	2160	3080	3103.74	0.62	-5478	3146	3112	3071	3037	2996	3092	3017	184	920	500	2210	5	1	36727943	1153	-3.37	0.49	12	0.34	-931.00	6412.00	4935	20230612	-36.37	2755	20231031	13.97	3255	-3.53	20240311	2785	12.75	20240531	4760	-34.03	20230622	2755	13.97	20231031	0.73	N	036580	500	183 억	226645	N	N	48	N	N
67	20240618	150417	57	100.00	KOSPI	음식료품	N	N	N	N	N	3115	35	2	1.14	357284045	115240	75.32	3100	3140	3065	4000	2160	3080	3100.35	0.62	-5707	3146	3112	3071	3037	2996	3092	3017	184	920	500	2210	5	1	36727943	1144	-3.35	0.49	12	0.31	-931.00	6412.00	4935	20230612	-36.88	2755	20231031	13.07	3255	-4.30	20240311	2785	11.85	20240531	4760	-34.56	20230622	2755	13.07	20231031	0.73	N	036580	500	183 억	226645	N	N	27	N	N
68	20240618	140418	57	100.00	KOSPI	음식료품	N	N	N	N	N	3130	50	2	1.62	303466570	97964	64.03	3100	3140	3065	4000	2160	3080	3097.74	0.62	-5903	3146	3112	3071	3037	2996	3092	3017	184	920	500	2210	5	1	36727943	1150	-3.36	0.49	12	0.27	-931.00	6412.00	4935	20230612	-36.58	2755	20231031	13.61	3255	-3.84	20240311	2785	12.39	20240531	4760	-34.24	20230622	2755	13.61	20231031	0.73	N	036580	500	183 억	226645	N	N	27	N	N
69	20240618	130421	57	100.00	KOSPI	음식료품	N	N	N	N	N	3070	-10	5	-0.32	207907655	67159	43.90	3100	3120	3070	4000	2160	3080	3095.75	0.62	-5124	3146	3112	3071	3037	2996	3092	3017	184	920	500	2210	5	1	36727943	1128	-3.30	0.48	12	0.18	-931.00	6412.00	4935	20230612	-37.79	2755	20231031	11.43	3255	-5.68	20240311	2785	10.23	20240531	4760	-35.50	20230622	2755	11.43	20231031	0.73	N	036580	500	183 억	226645	N	N	27	N	N
70	20240618	120421	57	100.00	KOSPI	음식료품	N	N	N	N	N	3095	15	2	0.49	191392840	61799	40.39	3100	3120	3070	4000	2160	3080	3097.02	0.62	-5180	3146	3112	3071	3037	2996	3092	3017	184	920	500	2210	5	1	36727943	1137	-3.32	0.48	12	0.17	-931.00	6412.00	4935	20230612	-37.28	2755	20231031	12.34	3255	-4.92	20240311	2785	11.13	20240531	4760	-34.98	20230622	2755	12.34	20231031	0.73	N	036580	500	183 억	226645	N	N	27	N	N
71	20240618	110418	57	100.00	KOSPI	음식료품	N	N	N	N	N	3085	5	2	0.16	159837255	51625	33.74	3100	3120	3070	4000	2160	3080	3096.12	0.62	-3502	3146	3112	3071	3037	2996	3092	3017	184	920	500	2210	5	1	36727943	1133	-3.31	0.48	12	0.14	-931.00	6412.00	4935	20230612	-37.49	2755	20231031	11.98	3255	-5.22	20240311	2785	10.77	20240531	4760	-35.19	20230622	2755	11.98	20231031	0.73	N	036580	500	183 억	226645	N	N	27	N	N
72	20240618	100420	57	100.00	KOSPI	음식료품	N	N	N	N	N	3100	20	2	0.65	121541985	39187	25.61	3100	3120	3090	4000	2160	3080	3101.59	0.62	-3451	3146	3112	3071	3037	2996	3092	3017	184	920	500	2210	5	1	36727943	1139	-3.33	0.48	12	0.11	-931.00	6412.00	4935	20230612	-37.18	2755	20231031	12.52	3255	-4.76	20240311	2785	11.31	20240531	4760	-34.87	20230622	2755	12.52	20231031	0.73	N	036580	500	183 억	226645	N	N	27	N	N
73	20240618	090423	57	100.00	KOSPI	음식료품	N	N	N	N	N	3090	10	2	0.32	30038980	9691	6.33	3100	3115	3090	4000	2160	3080	3099.68	0.62	-812	3146	3112	3071	3037	2996	3092	3017	184	920	500	2210	5	1	36727943	1135	-3.32	0.48	12	0.03	-931.00	6412.00	4935	20230612	-37.39	2755	20231031	12.16	3255	-5.07	20240311	2785	10.95	20240531	4760	-35.08	20230622	2755	12.16	20231031	0.73	N	036580	500	183 억	226645	N	N	27	N	N
74	20240617	160417	57	100.00	KOSPI	음식료품	N	N	N	N	N	3080	-5	5	-0.16	459367105	149469	56.91	3085	3105	3030	4010	2160	3085	3073.33	0.65	-12132	3241	3162	3031	2952	2821	3202	2992	184	925	500	2220	5	1	36727943	1131	-3.31	0.48	12	0.41	-931.00	6412.00	4955	20230609	-37.84	2755	20231031	11.80	3255	-5.38	20240311	2785	10.59	20240531	4760	-35.29	20230622	2755	11.80	20231031	0.73	N	036580	500	183 억	238617	N	N	27	N	N
75	20240617	150421	57	100.00	KOSPI	음식료품	N	N	N	N	N	3080	-5	5	-0.16	448661815	145996	55.59	3085	3105	3030	4010	2160	3085	3073.11	0.65	-12128	3241	3162	3031	2952	2821	3202	2992	184	925	500	2220	5	1	36727943	1131	-3.31	0.48	12	0.40	-931.00	6412.00	4955	20230609	-37.84	2755	20231031	11.80	3255	-5.38	20240311	2785	10.59	20240531	4760	-35.29	20230622	2755	11.80	20231031	0.73	N	036580	500	183 억	238617	N	N	10	N	N
76	20240617	140415	57	100.00	KOSPI	음식료품	N	N	N	N	N	3065	-20	5	-0.65	364346775	118672	45.18	3085	3105	3030	4010	2160	3085	3070.20	0.65	-13018	3241	3162	3031	2952	2821	3202	2992	184	925	500	2220	5	1	36727943	1126	-3.29	0.48	12	0.32	-931.00	6412.00	4955	20230609	-38.14	2755	20231031	11.25	3255	-5.84	20240311	2785	10.05	20240531	4760	-35.61	20230622	2755	11.25	20231031	0.73	N	036580	500	183 억	238617	N	N	10	N	N
77	20240617	130416	57	100.00	KOSPI	음식료품	N	N	N	N	N	3045	-40	5	-1.30	252285665	82302	31.34	3085	3095	3030	4010	2160	3085	3065.36	0.65	-4279	3241	3162	3031	2952	2821	3202	2992	184	925	500	2220	5	1	36727943	1118	-3.27	0.47	12	0.22	-931.00	6412.00	4955	20230609	-38.55	2755	20231031	10.53	3255	-6.45	20240311	2785	9.34	20240531	4760	-36.03	20230622	2755	10.53	20231031	0.73	N	036580	500	183 억	238617	N	N	10	N	N
78	20240617	120416	57	100.00	KOSPI	음식료품	N	N	N	N	N	3050	-35	5	-1.13	236720905	77196	29.39	3085	3095	3030	4010	2160	3085	3066.49	0.65	-6965	3241	3162	3031	2952	2821	3202	2992	184	925	500	2220	5	1	36727943	1120	-3.28	0.48	12	0.21	-931.00	6412.00	4955	20230609	-38.45	2755	20231031	10.71	3255	-6.30	20240311	2785	9.52	20240531	4760	-35.92	20230622	2755	10.71	20231031	0.73	N	036580	500	183 억	238617	N	N	10	N	N
79	20240617	110413	57	100.00	KOSPI	음식료품	N	N	N	N	N	3040	-45	5	-1.46	211714105	68976	26.26	3085	3095	3030	4010	2160	3085	3069.39	0.65	-7459	3241	3162	3031	2952	2821	3202	2992	184	925	500	2220	5	1	36727943	1117	-3.27	0.47	12	0.19	-931.00	6412.00	4955	20230609	-38.65	2755	20231031	10.34	3255	-6.61	20240311	2785	9.16	20240531	4760	-36.13	20230622	2755	10.34	20231031	0.73	N	036580	500	183 억	238617	N	N	10	N	N
80	20240617	100416	57	100.00	KOSPI	음식료품	N	N	N	N	N	3065	-20	5	-0.65	206145845	67150	25.57	3085	3095	3030	4010	2160	3085	3069.93	0.65	-8215	3241	3162	3031	2952	2821	3202	2992	184	925	500	2220	5	1	36727943	1126	-3.29	0.48	12	0.18	-931.00	6412.00	4955	20230609	-38.14	2755	20231031	11.25	3255	-5.84	20240311	2785	10.05	20240531	4760	-35.61	20230622	2755	11.25	20231031	0.73	N	036580	500	183 억	238617	N	N	10	N	N
81	20240617	090416	57	100.00	KOSPI	음식료품	N	N	N	N	N	3090	5	2	0.16	30333585	9831	3.74	3085	3090	3080	4010	2160	3085	3085.50	0.65	1168	3241	3162	3031	2952	2821	3202	2992	184	925	500	2220	5	1	36727943	1135	-3.32	0.48	12	0.03	-931.00	6412.00	4955	20230609	-37.64	2755	20231031	12.16	3255	-5.07	20240311	2785	10.95	20240531	4760	-35.08	20230622	2755	12.16	20231031	0.73	N	036580	500	183 억	238617	N	N	10	N	N
82	20240614	160343	57	100.00	KOSPI	음식료품	N	N	N	N	N	3085	195	2	6.75	795101280	262052	1648.64	2910	3110	2900	3755	2025	2890	3034.06	0.53	36554	2970	2930	2910	2870	2850	2920	2860	184	865	500	2080	5	1	36727943	1133	-3.31	0.48	12	0.71	-931.00	6412.00	4955	20230609	-37.74	2755	20231031	11.98	3255	-5.22	20240311	2785	10.77	20240531	4760	-35.19	20230622	2755	11.98	20231031	0.73	N	036580	500	183 억	195198	N	N	10	N	N
83	20240614	150344	57	100.00	KOSPI	음식료품	N	N	N	N	N	3050	160	2	5.54	725143815	239215	1504.97	2910	3110	2900	3755	2025	2890	3031.35	0.53	43189	2970	2930	2910	2870	2850	2920	2860	184	865	500	2080	5	1	36727943	1120	-3.28	0.48	12	0.65	-931.00	6412.00	4955	20230609	-38.45	2755	20231031	10.71	3255	-6.30	20240311	2785	9.52	20240531	4760	-35.92	20230622	2755	10.71	20231031	0.73	N	036580	500	183 억	195198	N	N	70	N	N
84	20240614	140343	57	100.00	KOSPI	음식료품	N	N	N	N	N	3040	150	2	5.19	710329055	234348	1474.35	2910	3110	2900	3755	2025	2890	3031.09	0.53	43301	2970	2930	2910	2870	2850	2920	2860	184	865	500	2080	5	1	36727943	1117	-3.27	0.47	12	0.64	-931.00	6412.00	4955	20230609	-38.65	2755	20231031	10.34	3255	-6.61	20240311	2785	9.16	20240531	4760	-36.13	20230622	2755	10.34	20231031	0.73	N	036580	500	183 억	195198	N	N	70	N	N
85	20240614	130343	57	100.00	KOSPI	음식료품	N	N	N	N	N	3055	165	2	5.71	593573340	196171	1234.17	2910	3110	2900	3755	2025	2890	3025.80	0.53	31822	2970	2930	2910	2870	2850	2920	2860	184	865	500	2080	5	1	36727943	1122	-3.28	0.48	12	0.53	-931.00	6412.00	4955	20230609	-38.35	2755	20231031	10.89	3255	-6.14	20240311	2785	9.69	20240531	4760	-35.82	20230622	2755	10.89	20231031	0.73	N	036580	500	183 억	195198	N	N	70	N	N
86	20240614	120346	57	100.00	KOSPI	음식료품	N	N	N	N	N	3050	160	2	5.54	537676060	177806	1118.63	2910	3110	2900	3755	2025	2890	3023.95	0.53	27401	2970	2930	2910	2870	2850	2920	2860	184	865	500	2080	5	1	36727943	1120	-3.28	0.48	12	0.48	-931.00	6412.00	4955	20230609	-38.45	2755	20231031	10.71	3255	-6.30	20240311	2785	9.52	20240531	4760	-35.92	20230622	2755	10.71	20231031	0.73	N	036580	500	183 억	195198	N	N	70	N	N
87	20240614	110409	57	100.00	KOSPI	음식료품	N	N	N	N	N	3030	140	2	4.84	149504060	50348	316.75	2910	3035	2900	3755	2025	2890	2969.41	0.53	6458	2970	2930	2910	2870	2850	2920	2860	184	865	500	2080	5	1	36727943	1113	-3.25	0.47	12	0.14	-931.00	6412.00	4955	20230609	-38.85	2755	20231031	9.98	3255	-6.91	20240311	2785	8.80	20240531	4760	-36.34	20230622	2755	9.98	20231031	0.73	N	036580	500	183 억	195198	N	N	70	N	N
88	20240614	100409	57	100.00	KOSPI	음식료품	N	N	N	N	N	2910	20	2	0.69	7612095	2622	16.50	2910	2910	2900	3755	2025	2890	2903.16	0.53	-21	2970	2930	2910	2870	2850	2920	2860	184	865	500	2080	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	2785	4.49	20240531	4760	-38.87	20230622	2755	5.63	20231031	0.73	N	036580	500	183 억	195198	N	N	70	N	N
89	20240614	090411	57	100.00	KOSPI	음식료품	N	N	N	N	N	2910	20	2	0.69	157140	54	0.34	2910	2910	2910	3755	2025	2890	2910.00	0.53	0	2970	2930	2910	2870	2850	2920	2860	184	865	500	2080	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	2785	4.49	20240531	4760	-38.87	20230622	2755	5.63	20231031	0.73	N	036580	500	183 억	195198	N	N	70	N	N
90	20240613	160405	57	100.00	KOSPI	음식료품	N	N	N	N	N	2890	-40	5	-1.37	46021685	15814	60.11	2930	2950	2890	3805	2055	2930	2910.21	0.54	-1652	2990	2960	2920	2890	2850	2975	2905	184	875	500	2100	5	1	36727943	1061	-3.10	0.45	12	0.04	-931.00	6412.00	4955	20230609	-41.68	2755	20231031	4.90	3255	-11.21	20240311	2785	3.77	20240531	4760	-39.29	20230622	2755	4.90	20231031	0.74	N	036580	500	183 억	196718	N	N	70	N	N
91	20240613	150413	57	100.00	KOSPI	음식료품	N	N	N	N	N	2900	-30	5	-1.02	39109845	13425	51.03	2930	2950	2895	3805	2055	2930	2913.21	0.54	-1400	2990	2960	2920	2890	2850	2975	2905	184	875	500	2100	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	2785	4.13	20240531	4760	-39.08	20230622	2755	5.26	20231031	0.74	N	036580	500	183 억	196718	N	N	5	N	N
92	20240613	140407	57	100.00	KOSPI	음식료품	N	N	N	N	N	2900	-30	5	-1.02	38695455	13282	50.49	2930	2950	2895	3805	2055	2930	2913.38	0.54	-1415	2990	2960	2920	2890	2850	2975	2905	184	875	500	2100	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	2785	4.13	20240531	4760	-39.08	20230622	2755	5.26	20231031	0.74	N	036580	500	183 억	196718	N	N	5	N	N
93	20240613	130409	57	100.00	KOSPI	음식료품	N	N	N	N	N	2925	-5	5	-0.17	16924855	5790	22.01	2930	2950	2905	3805	2055	2930	2923.12	0.54	-543	2990	2960	2920	2890	2850	2975	2905	184	875	500	2100	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	2785	5.03	20240531	4760	-38.55	20230622	2755	6.17	20231031	0.74	N	036580	500	183 억	196718	N	N	5	N	N
94	20240613	120410	57	100.00	KOSPI	음식료품	N	N	N	N	N	2920	-10	5	-0.34	13481935	4609	17.52	2930	2950	2910	3805	2055	2930	2925.13	0.54	-543	2990	2960	2920	2890	2850	2975	2905	184	875	500	2100	5	1	36727943	1072	-3.14	0.46	12	0.01	-931.00	6412.00	4955	20230609	-41.07	2755	20231031	5.99	3255	-10.29	20240311	2785	4.85	20240531	4760	-38.66	20230622	2755	5.99	20231031	0.74	N	036580	500	183 억	196718	N	N	5	N	N
95	20240613	110406	57	100.00	KOSPI	음식료품	N	N	N	N	N	2920	-10	5	-0.34	7788930	2657	10.10	2930	2950	2920	3805	2055	2930	2931.48	0.54	-190	2990	2960	2920	2890	2850	2975	2905	184	875	500	2100	5	1	36727943	1072	-3.14	0.46	12	0.01	-931.00	6412.00	4955	20230609	-41.07	2755	20231031	5.99	3255	-10.29	20240311	2785	4.85	20240531	4760	-38.66	20230622	2755	5.99	20231031	0.74	N	036580	500	183 억	196718	N	N	5	N	N
96	20240613	100406	57	100.00	KOSPI	음식료품	N	N	N	N	N	2930	0	3	0.00	4629480	1575	5.99	2930	2950	2920	3805	2055	2930	2939.35	0.54	-190	2990	2960	2920	2890	2850	2975	2905	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	2785	5.21	20240531	4760	-38.45	20230622	2755	6.35	20231031	0.74	N	036580	500	183 억	196718	N	N	5	N	N
97	20240613	090411	57	100.00	KOSPI	음식료품	N	N	N	N	N	2930	0	3	0.00	307650	105	0.40	2930	2930	2930	3805	2055	2930	2930.00	0.54	-15	2990	2960	2920	2890	2850	2975	2905	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	2785	5.21	20240531	4760	-38.45	20230622	2755	6.35	20231031	0.74	N	036580	500	183 억	196718	N	N	5	N	N
98	20240612	160403	57	100.00	KOSPI	음식료품	N	N	N	N	N	2930	25	2	0.86	76744250	26308	215.52	2920	2950	2880	3775	2035	2905	2917.14	0.55	-3884	2948	2926	2903	2881	2858	2915	2870	184	870	500	2090	5	1	36727943	1076	-3.15	0.46	12	0.07	-931.00	6412.00	4955	20230609	-40.87	2755	20231031	6.35	3255	-9.98	20240311	2785	5.21	20240531	4935	-40.63	20230612	2755	6.35	20231031	0.74	N	036580	500	183 억	200577	N	N	5	N	N
99	20240612	150411	57	100.00	KOSPI	음식료품	N	N	N	N	N	2910	5	2	0.17	70529760	24175	198.04	2920	2950	2880	3775	2035	2905	2917.47	0.55	-3862	2948	2926	2903	2881	2858	2915	2870	184	870	500	2090	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	2785	4.49	20240531	4935	-41.03	20230612	2755	5.63	20231031	0.74	N	036580	500	183 억	200577	N	N	16	N	N
100	20240612	140405	57	100.00	KOSPI	음식료품	N	N	N	N	N	2920	15	2	0.52	68451650	23461	192.19	2920	2950	2880	3775	2035	2905	2917.68	0.55	-3941	2948	2926	2903	2881	2858	2915	2870	184	870	500	2090	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	2785	4.85	20240531	4935	-40.83	20230612	2755	5.99	20231031	0.74	N	036580	500	183 억	200577	N	N	16	N	N
101	20240612	130405	57	100.00	KOSPI	음식료품	N	N	N	N	N	2925	20	2	0.69	63027895	21604	176.98	2920	2950	2880	3775	2035	2905	2917.42	0.55	-4379	2948	2926	2903	2881	2858	2915	2870	184	870	500	2090	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	2785	5.03	20240531	4935	-40.73	20230612	2755	6.17	20231031	0.74	N	036580	500	183 억	200577	N	N	16	N	N
102	20240612	120404	57	100.00	KOSPI	음식료품	N	N	N	N	N	2925	20	2	0.69	49742780	17064	139.79	2920	2950	2880	3775	2035	2905	2915.07	0.55	-3960	2948	2926	2903	2881	2858	2915	2870	184	870	500	2090	5	1	36727943	1074	-3.14	0.46	12	0.05	-931.00	6412.00	4955	20230609	-40.97	2755	20231031	6.17	3255	-10.14	20240311	2785	5.03	20240531	4935	-40.73	20230612	2755	6.17	20231031	0.74	N	036580	500	183 억	200577	N	N	16	N	N
103	20240612	110404	57	100.00	KOSPI	음식료품	N	N	N	N	N	2915	10	2	0.34	33624385	11511	94.30	2920	2950	2880	3775	2035	2905	2921.07	0.55	-5492	2948	2926	2903	2881	2858	2915	2870	184	870	500	2090	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	2785	4.67	20240531	4935	-40.93	20230612	2755	5.81	20231031	0.74	N	036580	500	183 억	200577	N	N	16	N	N
104	20240612	100404	57	100.00	KOSPI	음식료품	N	N	N	N	N	2915	10	2	0.34	31282790	10704	87.69	2920	2950	2880	3775	2035	2905	2922.53	0.55	-5590	2948	2926	2903	2881	2858	2915	2870	184	870	500	2090	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	2785	4.67	20240531	4935	-40.93	20230612	2755	5.81	20231031	0.74	N	036580	500	183 억	200577	N	N	16	N	N
105	20240612	090405	57	100.00	KOSPI	음식료품	N	N	N	N	N	2880	-25	5	-0.86	812250	279	2.29	2920	2920	2880	3775	2035	2905	2911.29	0.55	14	2948	2926	2903	2881	2858	2915	2870	184	870	500	2090	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	2785	3.41	20240531	4935	-41.64	20230612	2755	4.54	20231031	0.74	N	036580	500	183 억	200577	N	N	16	N	N
106	20240610	160401	57	100.00	KOSPI	음식료품	N	N	N	N	N	2910	5	2	0.17	48765870	16921	83.35	2890	2925	2855	3775	2035	2905	2881.97	0.56	-128	2945	2925	2890	2870	2835	2935	2880	184	870	500	2090	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	2785	4.49	20240531	4935	-41.03	20230612	2755	5.63	20231031	0.75	N	036580	500	183 억	204492	N	N	31	N	N
107	20240610	150404	57	100.00	KOSPI	음식료품	N	N	N	N	N	2890	-15	5	-0.52	40297745	13995	68.94	2890	2925	2855	3775	2035	2905	2879.44	0.56	420	2945	2925	2890	2870	2835	2935	2880	184	870	500	2090	5	1	36727943	1061	-3.10	0.45	12	0.04	-931.00	6412.00	4955	20230609	-41.68	2755	20231031	4.90	3255	-11.21	20240311	2785	3.77	20240531	4935	-41.44	20230612	2755	4.90	20231031	0.75	N	036580	500	183 억	204492	N	N	12	N	N
108	20240610	140403	57	100.00	KOSPI	음식료품	N	N	N	N	N	2875	-30	5	-1.03	28638955	9969	49.11	2890	2895	2855	3775	2035	2905	2872.80	0.56	547	2945	2925	2890	2870	2835	2935	2880	184	870	500	2090	5	1	36727943	1056	-3.09	0.45	12	0.03	-931.00	6412.00	4955	20230609	-41.98	2755	20231031	4.36	3255	-11.67	20240311	2785	3.23	20240531	4935	-41.74	20230612	2755	4.36	20231031	0.75	N	036580	500	183 억	204492	N	N	12	N	N
109	20240610	130401	57	100.00	KOSPI	음식료품	N	N	N	N	N	2875	-30	5	-1.03	27762285	9664	47.61	2890	2895	2855	3775	2035	2905	2872.75	0.56	299	2945	2925	2890	2870	2835	2935	2880	184	870	500	2090	5	1	36727943	1056	-3.09	0.45	12	0.03	-931.00	6412.00	4955	20230609	-41.98	2755	20231031	4.36	3255	-11.67	20240311	2785	3.23	20240531	4935	-41.74	20230612	2755	4.36	20231031	0.75	N	036580	500	183 억	204492	N	N	12	N	N
110	20240610	120402	57	100.00	KOSPI	음식료품	N	N	N	N	N	2870	-35	5	-1.20	27125335	9442	46.51	2890	2895	2855	3775	2035	2905	2872.84	0.56	398	2945	2925	2890	2870	2835	2935	2880	184	870	500	2090	5	1	36727943	1054	-3.08	0.45	12	0.03	-931.00	6412.00	4955	20230609	-42.08	2755	20231031	4.17	3255	-11.83	20240311	2785	3.05	20240531	4935	-41.84	20230612	2755	4.17	20231031	0.75	N	036580	500	183 억	204492	N	N	12	N	N
111	20240610	110405	57	100.00	KOSPI	음식료품	N	N	N	N	N	2865	-40	5	-1.38	26809880	9332	45.97	2890	2895	2855	3775	2035	2905	2872.90	0.56	448	2945	2925	2890	2870	2835	2935	2880	184	870	500	2090	5	1	36727943	1052	-3.08	0.45	12	0.03	-931.00	6412.00	4955	20230609	-42.18	2755	20231031	3.99	3255	-11.98	20240311	2785	2.87	20240531	4935	-41.95	20230612	2755	3.99	20231031	0.75	N	036580	500	183 억	204492	N	N	12	N	N
112	20240610	100402	57	100.00	KOSPI	음식료품	N	N	N	N	N	2885	-20	5	-0.69	8949350	3106	15.30	2890	2895	2875	3775	2035	2905	2881.31	0.56	-103	2945	2925	2890	2870	2835	2935	2880	184	870	500	2090	5	1	36727943	1060	-3.10	0.45	12	0.01	-931.00	6412.00	4955	20230609	-41.78	2755	20231031	4.72	3255	-11.37	20240311	2785	3.59	20240531	4935	-41.54	20230612	2755	4.72	20231031	0.75	N	036580	500	183 억	204492	N	N	12	N	N
113	20240610	090407	57	100.00	KOSPI	음식료품	N	N	N	N	N	2885	-20	5	-0.69	926895	321	1.58	2890	2895	2885	3775	2035	2905	2887.52	0.56	48	2945	2925	2890	2870	2835	2935	2880	184	870	500	2090	5	1	36727943	1060	-3.10	0.45	12	0.00	-931.00	6412.00	4955	20230609	-41.78	2755	20231031	4.72	3255	-11.37	20240311	2785	3.59	20240531	4935	-41.54	20230612	2755	4.72	20231031	0.75	N	036580	500	183 억	204492	N	N	12	N	N
114	20240607	160413	57	100.00	KOSPI	음식료품	N	N	N	N	N	2905	35	2	1.22	56173070	19492	210.16	2870	2910	2855	3730	2010	2870	2881.85	0.57	-3953	2903	2886	2863	2846	2823	2895	2855	184	860	500	2060	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	2785	4.31	20240531	4955	-41.37	20230609	2755	5.44	20231031	0.75	N	036580	500	183 억	208445	N	N	12	N	N
115	20240607	150417	57	100.00	KOSPI	음식료품	N	N	N	N	N	2885	15	2	0.52	53432780	18547	199.97	2870	2910	2855	3730	2010	2870	2880.94	0.57	-3877	2903	2886	2863	2846	2823	2895	2855	184	860	500	2060	5	1	36727943	1060	-3.10	0.45	12	0.05	-931.00	6412.00	4955	20230609	-41.78	2755	20231031	4.72	3255	-11.37	20240311	2785	3.59	20240531	4955	-41.78	20230609	2755	4.72	20231031	0.75	N	036580	500	183 억	208445	N	N	7	N	N
116	20240607	140414	57	100.00	KOSPI	음식료품	N	N	N	N	N	2870	0	3	0.00	52073850	18075	194.88	2870	2910	2855	3730	2010	2870	2880.99	0.57	-4027	2903	2886	2863	2846	2823	2895	2855	184	860	500	2060	5	1	36727943	1054	-3.08	0.45	12	0.05	-931.00	6412.00	4955	20230609	-42.08	2755	20231031	4.17	3255	-11.83	20240311	2785	3.05	20240531	4955	-42.08	20230609	2755	4.17	20231031	0.75	N	036580	500	183 억	208445	N	N	7	N	N
117	20240607	130415	57	100.00	KOSPI	음식료품	N	N	N	N	N	2890	20	2	0.70	39495940	13703	147.74	2870	2910	2855	3730	2010	2870	2882.28	0.57	-2862	2903	2886	2863	2846	2823	2895	2855	184	860	500	2060	5	1	36727943	1061	-3.10	0.45	12	0.04	-931.00	6412.00	4955	20230609	-41.68	2755	20231031	4.90	3255	-11.21	20240311	2785	3.77	20240531	4955	-41.68	20230609	2755	4.90	20231031	0.75	N	036580	500	183 억	208445	N	N	7	N	N
118	20240607	120414	57	100.00	KOSPI	음식료품	N	N	N	N	N	2870	0	3	0.00	21122260	7378	79.55	2870	2870	2855	3730	2010	2870	2862.87	0.57	-318	2903	2886	2863	2846	2823	2895	2855	184	860	500	2060	5	1	36727943	1054	-3.08	0.45	12	0.02	-931.00	6412.00	4955	20230609	-42.08	2755	20231031	4.17	3255	-11.83	20240311	2785	3.05	20240531	4955	-42.08	20230609	2755	4.17	20231031	0.75	N	036580	500	183 억	208445	N	N	7	N	N
119	20240607	110413	57	100.00	KOSPI	음식료품	N	N	N	N	N	2860	-10	5	-0.35	16208735	5664	61.07	2870	2870	2855	3730	2010	2870	2861.71	0.57	-19	2903	2886	2863	2846	2823	2895	2855	184	860	500	2060	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	0.75	N	036580	500	183 억	208445	N	N	7	N	N
120	20240607	100413	57	100.00	KOSPI	음식료품	N	N	N	N	N	2860	-10	5	-0.35	14796305	5171	55.75	2870	2870	2855	3730	2010	2870	2861.40	0.57	-19	2903	2886	2863	2846	2823	2895	2855	184	860	500	2060	5	1	36727943	1050	-3.07	0.45	12	0.01	-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	0.75	N	036580	500	183 억	208445	N	N	7	N	N
121	20240607	090410	57	100.00	KOSPI	음식료품	N	N	N	N	N	2865	-5	5	-0.17	100300	35	0.38	2870	2870	2865	3730	2010	2870	2865.71	0.57	0	2903	2886	2863	2846	2823	2895	2855	184	860	500	2060	5	1	36727943	1052	-3.08	0.45	12	0.00	-931.00	6412.00	4955	20230609	-42.18	2755	20231031	3.99	3255	-11.98	20240311	2785	2.87	20240531	4955	-42.18	20230609	2755	3.99	20231031	0.75	N	036580	500	183 억	208445	N	N	7	N	N
122	20240605	160411	57	100.00	KOSPI	음식료품	N	N	N	N	N	2870	25	2	0.88	26431375	9275	43.85	2845	2880	2840	3695	1995	2845	2849.74	0.57	-1628	2885	2865	2850	2830	2815	2857	2822	184	850	500	2040	5	1	36727943	1054	-3.08	0.45	12	0.03	-931.00	6412.00	4955	20230609	-42.08	2755	20231031	4.17	3255	-11.83	20240311	2785	3.05	20240531	4955	-42.08	20230609	2755	4.17	20231031	0.76	N	036580	500	183 억	210073	N	N	7	N	N
123	20240605	150411	57	100.00	KOSPI	음식료품	N	N	N	N	N	2845	0	3	0.00	19660215	6897	32.61	2845	2880	2840	3695	1995	2845	2850.55	0.57	-1299	2885	2865	2850	2830	2815	2857	2822	184	850	500	2040	5	1	36727943	1045	-3.06	0.44	12	0.02	-931.00	6412.00	4955	20230609	-42.58	2755	20231031	3.27	3255	-12.60	20240311	2785	2.15	20240531	4955	-42.58	20230609	2755	3.27	20231031	0.76	N	036580	500	183 억	210073	N	N	0	N	N
124	20240605	140409	57	100.00	KOSPI	음식료품	N	N	N	N	N	2850	5	2	0.18	15927780	5586	26.41	2845	2880	2840	3695	1995	2845	2851.37	0.57	-1274	2885	2865	2850	2830	2815	2857	2822	184	850	500	2040	5	1	36727943	1047	-3.06	0.44	12	0.02	-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	0.76	N	036580	500	183 억	210073	N	N	0	N	N
125	20240605	130412	57	100.00	KOSPI	음식료품	N	N	N	N	N	2845	0	3	0.00	9379575	3289	15.55	2845	2880	2840	3695	1995	2845	2851.80	0.57	-1175	2885	2865	2850	2830	2815	2857	2822	184	850	500	2040	5	1	36727943	1045	-3.06	0.44	12	0.01	-931.00	6412.00	4955	20230609	-42.58	2755	20231031	3.27	3255	-12.60	20240311	2785	2.15	20240531	4955	-42.58	20230609	2755	3.27	20231031	0.76	N	036580	500	183 억	210073	N	N	0	N	N
126	20240605	120410	57	100.00	KOSPI	음식료품	N	N	N	N	N	2845	0	3	0.00	9288510	3257	15.40	2845	2880	2840	3695	1995	2845	2851.86	0.57	-1175	2885	2865	2850	2830	2815	2857	2822	184	850	500	2040	5	1	36727943	1045	-3.06	0.44	12	0.01	-931.00	6412.00	4955	20230609	-42.58	2755	20231031	3.27	3255	-12.60	20240311	2785	2.15	20240531	4955	-42.58	20230609	2755	3.27	20231031	0.76	N	036580	500	183 억	210073	N	N	0	N	N
127	20240605	110412	57	100.00	KOSPI	음식료품	N	N	N	N	N	2845	0	3	0.00	9086490	3186	15.06	2845	2880	2845	3695	1995	2845	2852.01	0.57	-1175	2885	2865	2850	2830	2815	2857	2822	184	850	500	2040	5	1	36727943	1045	-3.06	0.44	12	0.01	-931.00	6412.00	4955	20230609	-42.58	2755	20231031	3.27	3255	-12.60	20240311	2785	2.15	20240531	4955	-42.58	20230609	2755	3.27	20231031	0.76	N	036580	500	183 억	210073	N	N	0	N	N
128	20240605	100412	57	100.00	KOSPI	음식료품	N	N	N	N	N	2850	5	2	0.18	4717680	1654	7.82	2845	2880	2845	3695	1995	2845	2852.29	0.57	-1173	2885	2865	2850	2830	2815	2857	2822	184	850	500	2040	5	1	36727943	1047	-3.06	0.44	12	0.00	-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	0.76	N	036580	500	183 억	210073	N	N	0	N	N
129	20240605	090411	57	100.00	KOSPI	음식료품	N	N	N	N	N	2845	0	3	0.00	34140	12	0.06	2845	2845	2845	3695	1995	2845	2845.00	0.57	-1	2885	2865	2850	2830	2815	2857	2822	184	850	500	2040	5	1	36727943	1045	-3.06	0.44	12	0.00	-931.00	6412.00	4955	20230609	-42.58	2755	20231031	3.27	3255	-12.60	20240311	2785	2.15	20240531	4955	-42.58	20230609	2755	3.27	20231031	0.76	N	036580	500	183 억	210073	N	N	0	N	N
130	20240604	160408	57	100.00	KOSPI	음식료품	N	N	N	N	N	2845	-30	5	-1.04	60119725	21132	191.52	2855	2870	2835	3735	2015	2875	2844.96	0.58	-2251	2908	2891	2868	2851	2828	2880	2840	184	860	500	2070	5	1	36727943	1045	-3.06	0.44	12	0.06	-931.00	6412.00	4955	20230609	-42.58	2755	20231031	3.27	3255	-12.60	20240311	2785	2.15	20240531	4955	-42.58	20230609	2755	3.27	20231031	0.76	N	036580	500	183 억	212324	N	N	0	N	N
131	20240604	150408	57	100.00	KOSPI	음식료품	N	N	N	N	N	2845	-30	5	-1.04	56307415	19792	179.37	2855	2870	2835	3735	2015	2875	2844.96	0.58	-2188	2908	2891	2868	2851	2828	2880	2840	184	860	500	2070	5	1	36727943	1045	-3.06	0.44	12	0.05	-931.00	6412.00	4955	20230609	-42.58	2755	20231031	3.27	3255	-12.60	20240311	2785	2.15	20240531	4955	-42.58	20230609	2755	3.27	20231031	0.76	N	036580	500	183 억	212324	N	N	0	N	N
132	20240604	140409	57	100.00	KOSPI	음식료품	N	N	N	N	N	2840	-35	5	-1.22	51306570	18044	163.53	2855	2865	2835	3735	2015	2875	2843.41	0.58	-1955	2908	2891	2868	2851	2828	2880	2840	184	860	500	2070	5	1	36727943	1043	-3.05	0.44	12	0.05	-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	0.76	N	036580	500	183 억	212324	N	N	0	N	N
133	20240604	130408	57	100.00	KOSPI	음식료품	N	N	N	N	N	2840	-35	5	-1.22	28996515	10188	92.33	2855	2865	2835	3735	2015	2875	2846.14	0.58	-1895	2908	2891	2868	2851	2828	2880	2840	184	860	500	2070	5	1	36727943	1043	-3.05	0.44	12	0.03	-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	0.76	N	036580	500	183 억	212324	N	N	0	N	N
134	20240604	120407	57	100.00	KOSPI	음식료품	N	N	N	N	N	2845	-30	5	-1.04	22291455	7826	70.93	2855	2865	2840	3735	2015	2875	2848.38	0.58	-992	2908	2891	2868	2851	2828	2880	2840	184	860	500	2070	5	1	36727943	1045	-3.06	0.44	12	0.02	-931.00	6412.00	4955	20230609	-42.58	2755	20231031	3.27	3255	-12.60	20240311	2785	2.15	20240531	4955	-42.58	20230609	2755	3.27	20231031	0.76	N	036580	500	183 억	212324	N	N	0	N	N
135	20240604	110405	57	100.00	KOSPI	음식료품	N	N	N	N	N	2845	-30	5	-1.04	13933595	4886	44.28	2855	2865	2845	3735	2015	2875	2851.74	0.58	-205	2908	2891	2868	2851	2828	2880	2840	184	860	500	2070	5	1	36727943	1045	-3.06	0.44	12	0.01	-931.00	6412.00	4955	20230609	-42.58	2755	20231031	3.27	3255	-12.60	20240311	2785	2.15	20240531	4955	-42.58	20230609	2755	3.27	20231031	0.76	N	036580	500	183 억	212324	N	N	0	N	N
136	20240604	100405	57	100.00	KOSPI	음식료품	N	N	N	N	N	2860	-15	5	-0.52	1377375	483	4.38	2855	2860	2850	3735	2015	2875	2851.71	0.58	-123	2908	2891	2868	2851	2828	2880	2840	184	860	500	2070	5	1	36727943	1050	-3.07	0.45	12	0.00	-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	0.76	N	036580	500	183 억	212324	N	N	0	N	N
137	20240604	090408	57	100.00	KOSPI	음식료품	N	N	N	N	N	2855	-20	5	-0.70	59955	21	0.19	2855	2855	2855	3735	2015	2875	2855.00	0.58	-1	2908	2891	2868	2851	2828	2880	2840	184	860	500	2070	5	1	36727943	1049	-3.07	0.45	12	0.00	-931.00	6412.00	4955	20230609	-42.38	2755	20231031	3.63	3255	-12.29	20240311	2785	2.51	20240531	4955	-42.38	20230609	2755	3.63	20231031	0.76	N	036580	500	183 억	212324	N	N	0	N	N
138	20240603	160403	57	100.00	KOSPI	음식료품	N	N	N	N	N	2875	35	2	1.23	31581955	10995	52.41	2880	2885	2845	3690	1990	2840	2872.39	0.58	633	2903	2871	2828	2796	2753	2877	2802	184	850	500	2040	5	1	36727943	1056	-3.09	0.45	12	0.03	-931.00	6412.00	4955	20230609	-41.98	2755	20231031	4.36	3255	-11.67	20240311	2785	3.23	20240531	4955	-41.98	20230609	2755	4.36	20231031	0.74	N	036580	500	183 억	211691	N	N	0	N	N
139	20240603	150404	57	100.00	KOSPI	음식료품	N	N	N	N	N	2880	40	2	1.41	31162300	10849	51.71	2880	2885	2845	3690	1990	2840	2872.37	0.58	606	2903	2871	2828	2796	2753	2877	2802	184	850	500	2040	5	1	36727943	1058	-3.09	0.45	12	0.03	-931.00	6412.00	4955	20230609	-41.88	2755	20231031	4.54	3255	-11.52	20240311	2785	3.41	20240531	4955	-41.88	20230609	2755	4.54	20231031	0.74	N	036580	500	183 억	211691	N	N	0	N	N
140	20240603	140403	57	100.00	KOSPI	음식료품	N	N	N	N	N	2880	40	2	1.41	27170155	9459	45.09	2880	2885	2845	3690	1990	2840	2872.41	0.58	-337	2903	2871	2828	2796	2753	2877	2802	184	850	500	2040	5	1	36727943	1058	-3.09	0.45	12	0.03	-931.00	6412.00	4955	20230609	-41.88	2755	20231031	4.54	3255	-11.52	20240311	2785	3.41	20240531	4955	-41.88	20230609	2755	4.54	20231031	0.74	N	036580	500	183 억	211691	N	N	0	N	N
141	20240603	130403	57	100.00	KOSPI	음식료품	N	N	N	N	N	2885	45	2	1.58	23474545	8172	38.95	2880	2885	2845	3690	1990	2840	2872.56	0.58	-519	2903	2871	2828	2796	2753	2877	2802	184	850	500	2040	5	1	36727943	1060	-3.10	0.45	12	0.02	-931.00	6412.00	4955	20230609	-41.78	2755	20231031	4.72	3255	-11.37	20240311	2785	3.59	20240531	4955	-41.78	20230609	2755	4.72	20231031	0.74	N	036580	500	183 억	211691	N	N	0	N	N
142	20240603	120403	57	100.00	KOSPI	음식료품	N	N	N	N	N	2870	30	2	1.06	20500295	7137	34.02	2880	2880	2845	3690	1990	2840	2872.40	0.58	-719	2903	2871	2828	2796	2753	2877	2802	184	850	500	2040	5	1	36727943	1054	-3.08	0.45	12	0.02	-931.00	6412.00	4955	20230609	-42.08	2755	20231031	4.17	3255	-11.83	20240311	2785	3.05	20240531	4955	-42.08	20230609	2755	4.17	20231031	0.74	N	036580	500	183 억	211691	N	N	0	N	N
143	20240603	110401	57	100.00	KOSPI	음식료품	N	N	N	N	N	2870	30	2	1.06	19943515	6943	33.09	2880	2880	2845	3690	1990	2840	2872.46	0.58	-719	2903	2871	2828	2796	2753	2877	2802	184	850	500	2040	5	1	36727943	1054	-3.08	0.45	12	0.02	-931.00	6412.00	4955	20230609	-42.08	2755	20231031	4.17	3255	-11.83	20240311	2785	3.05	20240531	4955	-42.08	20230609	2755	4.17	20231031	0.74	N	036580	500	183 억	211691	N	N	0	N	N
144	20240603	100359	57	100.00	KOSPI	음식료품	N	N	N	N	N	2865	25	2	0.88	19576455	6815	32.48	2880	2880	2845	3690	1990	2840	2872.55	0.58	-704	2903	2871	2828	2796	2753	2877	2802	184	850	500	2040	5	1	36727943	1052	-3.08	0.45	12	0.02	-931.00	6412.00	4955	20230609	-42.18	2755	20231031	3.99	3255	-11.98	20240311	2785	2.87	20240531	4955	-42.18	20230609	2755	3.99	20231031	0.74	N	036580	500	183 억	211691	N	N	0	N	N
145	20240603	090400	57	100.00	KOSPI	음식료품	N	N	N	N	N	2875	35	2	1.23	14414360	5005	23.86	2880	2880	2845	3690	1990	2840	2879.99	0.58	-773	2903	2871	2828	2796	2753	2877	2802	184	850	500	2040	5	1	36727943	1056	-3.09	0.45	12	0.01	-931.00	6412.00	4955	20230609	-41.98	2755	20231031	4.36	3255	-11.67	20240311	2785	3.23	20240531	4955	-41.98	20230609	2755	4.36	20231031	0.74	N	036580	500	183 억	211691	N	N	0	N	N

60 KiB Raw Blame History

60 KiB

Raw Blame History