KissMeData/036580/price/prices-20240701.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

Files

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

77 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240731	160442	57	100.00	KOSPI		음식료품	N	N	N	N	N	2545	-85	5	-3.23	133342615	52049	137.42	2570	2655	2455	3415	1845	2630	2561.87	0.37	1063	2856	2742	2586	2472	2316	2665	2395	184	785	500	1840	5	1	36727943	935	-2.73	0.40	12	0.14	-931.00	6412.00	4130	20230825	-38.38	2430	20240730	4.73	3255	-21.81	20240311	2430	4.73	20240730	4130	-38.38	20230825	2430	4.73	20240730	0.58	N	036580	500	183 억	135614	N	N	44	N	N
3	20240731	150444	57	100.00	KOSPI		음식료품	N	N	N	N	N	2545	-85	5	-3.23	112570975	43890	115.88	2570	2655	2455	3415	1845	2630	2564.84	0.37	1267	2856	2742	2586	2472	2316	2665	2395	184	785	500	1840	5	1	36727943	935	-2.73	0.40	12	0.12	-931.00	6412.00	4130	20230825	-38.38	2430	20240730	4.73	3255	-21.81	20240311	2430	4.73	20240730	4130	-38.38	20230825	2430	4.73	20240730	0.58	N	036580	500	183 억	135614	N	N	265	N	N
4	20240731	140447	57	100.00	KOSPI		음식료품	N	N	N	N	N	2605	-25	5	-0.95	33497585	12840	33.90	2570	2655	2570	3415	1845	2630	2608.85	0.37	258	2856	2742	2586	2472	2316	2665	2395	184	785	500	1840	5	1	36727943	957	-2.80	0.41	12	0.03	-931.00	6412.00	4130	20230825	-36.92	2430	20240730	7.20	3255	-19.97	20240311	2430	7.20	20240730	4130	-36.92	20230825	2430	7.20	20240730	0.58	N	036580	500	183 억	135614	N	N	265	N	N
5	20240731	130444	57	100.00	KOSPI		음식료품	N	N	N	N	N	2600	-30	5	-1.14	32574880	12485	32.96	2570	2655	2570	3415	1845	2630	2609.12	0.37	322	2856	2742	2586	2472	2316	2665	2395	184	785	500	1840	5	1	36727943	955	-2.79	0.41	12	0.03	-931.00	6412.00	4130	20230825	-37.05	2430	20240730	7.00	3255	-20.12	20240311	2430	7.00	20240730	4130	-37.05	20230825	2430	7.00	20240730	0.58	N	036580	500	183 억	135614	N	N	265	N	N
6	20240731	120447	57	100.00	KOSPI		음식료품	N	N	N	N	N	2590	-40	5	-1.52	31581550	12102	31.95	2570	2655	2570	3415	1845	2630	2609.61	0.37	334	2856	2742	2586	2472	2316	2665	2395	184	785	500	1840	5	1	36727943	951	-2.78	0.40	12	0.03	-931.00	6412.00	4130	20230825	-37.29	2430	20240730	6.58	3255	-20.43	20240311	2430	6.58	20240730	4130	-37.29	20230825	2430	6.58	20240730	0.58	N	036580	500	183 억	135614	N	N	265	N	N
7	20240731	110444	57	100.00	KOSPI		음식료품	N	N	N	N	N	2630	0	3	0.00	25427110	9739	25.71	2570	2655	2570	3415	1845	2630	2610.85	0.37	55	2856	2742	2586	2472	2316	2665	2395	184	785	500	1840	5	1	36727943	966	-2.82	0.41	12	0.03	-931.00	6412.00	4130	20230825	-36.32	2430	20240730	8.23	3255	-19.20	20240311	2430	8.23	20240730	4130	-36.32	20230825	2430	8.23	20240730	0.58	N	036580	500	183 억	135614	N	N	265	N	N
8	20240731	100444	57	100.00	KOSPI		음식료품	N	N	N	N	N	2630	0	3	0.00	21679615	8310	21.94	2570	2655	2570	3415	1845	2630	2608.86	0.37	10	2856	2742	2586	2472	2316	2665	2395	184	785	500	1840	5	1	36727943	966	-2.82	0.41	12	0.02	-931.00	6412.00	4130	20230825	-36.32	2430	20240730	8.23	3255	-19.20	20240311	2430	8.23	20240730	4130	-36.32	20230825	2430	8.23	20240730	0.58	N	036580	500	183 억	135614	N	N	265	N	N
9	20240731	090439	57	100.00	KOSPI		음식료품	N	N	N	N	N	2610	-20	5	-0.76	1110280	432	1.14	2570	2610	2570	3415	1845	2630	2570.09	0.37	57	2856	2742	2586	2472	2316	2665	2395	184	785	500	1840	5	1	36727943	959	-2.80	0.41	12	0.00	-931.00	6412.00	4130	20230825	-36.80	2430	20240730	7.41	3255	-19.82	20240311	2430	7.41	20240730	4130	-36.80	20230825	2430	7.41	20240730	0.58	N	036580	500	183 억	135614	N	N	265	N	N
10	20240730	160432	57	100.00	KOSPI	신저가	음식료품	N	N	N	N	N	2630	-45	5	-1.68	98929885	37877	1003.10	2675	2700	2430	3475	1875	2675	2611.87	0.37	-1168	2731	2702	2666	2637	2601	2717	2652	184	800	500	1870	5	1	36727943	966	-2.82	0.41	12	0.10	-931.00	6412.00	4130	20230825	-36.32	2430	20240730	8.23	3255	-19.20	20240311	2430	8.23	20240730	4130	-36.32	20230825	2430	8.23	20240730	0.58	N	036580	500	183 억	136556	N	N	265	N	N
11	20240730	150440	57	100.00	KOSPI	신저가	음식료품	N	N	N	N	N	2635	-40	5	-1.50	96355080	36900	977.22	2675	2700	2430	3475	1875	2675	2611.25	0.37	-939	2731	2702	2666	2637	2601	2717	2652	184	800	500	1870	5	1	36727943	968	-2.83	0.41	12	0.10	-931.00	6412.00	4130	20230825	-36.20	2430	20240730	8.44	3255	-19.05	20240311	2430	8.44	20240730	4130	-36.20	20230825	2430	8.44	20240730	0.58	N	036580	500	183 억	136556	N	N	0	N	N
12	20240730	140434	57	100.00	KOSPI	신저가	음식료품	N	N	N	N	N	2640	-35	5	-1.31	95557475	36598	969.23	2675	2700	2430	3475	1875	2675	2611.00	0.37	-896	2731	2702	2666	2637	2601	2717	2652	184	800	500	1870	5	1	36727943	970	-2.84	0.41	12	0.10	-931.00	6412.00	4130	20230825	-36.08	2430	20240730	8.64	3255	-18.89	20240311	2430	8.64	20240730	4130	-36.08	20230825	2430	8.64	20240730	0.58	N	036580	500	183 억	136556	N	N	0	N	N
13	20240730	130438	57	100.00	KOSPI		음식료품	N	N	N	N	N	2635	-40	5	-1.50	32188900	12068	319.60	2675	2700	2630	3475	1875	2675	2667.29	0.37	54	2731	2702	2666	2637	2601	2717	2652	184	800	500	1870	5	1	36727943	968	-2.83	0.41	12	0.03	-931.00	6412.00	4130	20230825	-36.20	2600	20240725	1.35	3255	-19.05	20240311	2600	1.35	20240725	4130	-36.20	20230825	2600	1.35	20240725	0.58	N	036580	500	183 억	136556	N	N	0	N	N
14	20240730	120436	57	100.00	KOSPI		음식료품	N	N	N	N	N	2675	0	3	0.00	29530555	11064	293.01	2675	2700	2650	3475	1875	2675	2669.07	0.37	168	2731	2702	2666	2637	2601	2717	2652	184	800	500	1870	5	1	36727943	982	-2.87	0.42	12	0.03	-931.00	6412.00	4130	20230825	-35.23	2600	20240725	2.88	3255	-17.82	20240311	2600	2.88	20240725	4130	-35.23	20230825	2600	2.88	20240725	0.58	N	036580	500	183 억	136556	N	N	0	N	N
15	20240730	110439	57	100.00	KOSPI		음식료품	N	N	N	N	N	2695	20	2	0.75	27518075	10309	273.01	2675	2700	2650	3475	1875	2675	2669.33	0.37	293	2731	2702	2666	2637	2601	2717	2652	184	800	500	1870	5	1	36727943	990	-2.89	0.42	12	0.03	-931.00	6412.00	4130	20230825	-34.75	2600	20240725	3.65	3255	-17.20	20240311	2600	3.65	20240725	4130	-34.75	20230825	2600	3.65	20240725	0.58	N	036580	500	183 억	136556	N	N	0	N	N
16	20240730	100438	57	100.00	KOSPI		음식료품	N	N	N	N	N	2695	20	2	0.75	2487510	927	24.55	2675	2695	2670	3475	1875	2675	2683.40	0.37	-279	2731	2702	2666	2637	2601	2717	2652	184	800	500	1870	5	1	36727943	990	-2.89	0.42	12	0.00	-931.00	6412.00	4130	20230825	-34.75	2600	20240725	3.65	3255	-17.20	20240311	2600	3.65	20240725	4130	-34.75	20230825	2600	3.65	20240725	0.58	N	036580	500	183 억	136556	N	N	0	N	N
17	20240730	090440	57	100.00	KOSPI		음식료품	N	N	N	N	N	2670	-5	5	-0.19	213985	80	2.12	2675	2675	2670	3475	1875	2675	2674.81	0.37	-16	2731	2702	2666	2637	2601	2717	2652	184	800	500	1870	5	1	36727943	981	-2.87	0.42	12	0.00	-931.00	6412.00	4130	20230825	-35.35	2600	20240725	2.69	3255	-17.97	20240311	2600	2.69	20240725	4130	-35.35	20230825	2600	2.69	20240725	0.58	N	036580	500	183 억	136556	N	N	0	N	N
18	20240729	160434	57	100.00	KOSPI		음식료품	N	N	N	N	N	2675	35	2	1.33	9774840	3676	37.62	2650	2695	2630	3430	1850	2640	2659.10	0.37	-252	2676	2657	2636	2617	2596	2667	2627	184	790	500	1840	5	1	36727943	982	-2.87	0.42	12	0.01	-931.00	6412.00	4130	20230825	-35.23	2600	20240725	2.88	3255	-17.82	20240311	2600	2.88	20240725	4130	-35.23	20230825	2600	2.88	20240725	0.58	N	036580	500	183 억	136808	N	N	3	N	N
19	20240729	150437	57	100.00	KOSPI		음식료품	N	N	N	N	N	2675	35	2	1.33	9312065	3503	35.85	2650	2695	2630	3430	1850	2640	2658.31	0.37	-226	2676	2657	2636	2617	2596	2667	2627	184	790	500	1840	5	1	36727943	982	-2.87	0.42	12	0.01	-931.00	6412.00	4130	20230825	-35.23	2600	20240725	2.88	3255	-17.82	20240311	2600	2.88	20240725	4130	-35.23	20230825	2600	2.88	20240725	0.58	N	036580	500	183 억	136808	N	N	3	N	N
20	20240729	140440	57	100.00	KOSPI		음식료품	N	N	N	N	N	2665	25	2	0.95	8949615	3367	34.46	2650	2695	2630	3430	1850	2640	2658.04	0.37	-208	2676	2657	2636	2617	2596	2667	2627	184	790	500	1840	5	1	36727943	979	-2.86	0.42	12	0.01	-931.00	6412.00	4130	20230825	-35.47	2600	20240725	2.50	3255	-18.13	20240311	2600	2.50	20240725	4130	-35.47	20230825	2600	2.50	20240725	0.58	N	036580	500	183 억	136808	N	N	3	N	N
21	20240729	130444	57	100.00	KOSPI		음식료품	N	N	N	N	N	2650	10	2	0.38	8800335	3311	33.89	2650	2695	2630	3430	1850	2640	2657.91	0.37	-164	2676	2657	2636	2617	2596	2667	2627	184	790	500	1840	5	1	36727943	973	-2.85	0.41	12	0.01	-931.00	6412.00	4130	20230825	-35.84	2600	20240725	1.92	3255	-18.59	20240311	2600	1.92	20240725	4130	-35.84	20230825	2600	1.92	20240725	0.58	N	036580	500	183 억	136808	N	N	3	N	N
22	20240729	120435	57	100.00	KOSPI		음식료품	N	N	N	N	N	2645	5	2	0.19	6897400	2591	26.52	2650	2695	2630	3430	1850	2640	2662.06	0.37	-164	2676	2657	2636	2617	2596	2667	2627	184	790	500	1840	5	1	36727943	971	-2.84	0.41	12	0.01	-931.00	6412.00	4130	20230825	-35.96	2600	20240725	1.73	3255	-18.74	20240311	2600	1.73	20240725	4130	-35.96	20230825	2600	1.73	20240725	0.58	N	036580	500	183 억	136808	N	N	3	N	N
23	20240729	110438	57	100.00	KOSPI		음식료품	N	N	N	N	N	2655	15	2	0.57	4541605	1701	17.41	2650	2695	2630	3430	1850	2640	2669.96	0.37	-164	2676	2657	2636	2617	2596	2667	2627	184	790	500	1840	5	1	36727943	975	-2.85	0.41	12	0.00	-931.00	6412.00	4130	20230825	-35.71	2600	20240725	2.12	3255	-18.43	20240311	2600	2.12	20240725	4130	-35.71	20230825	2600	2.12	20240725	0.58	N	036580	500	183 억	136808	N	N	3	N	N
24	20240729	100436	57	100.00	KOSPI		음식료품	N	N	N	N	N	2680	40	2	1.52	3446195	1289	13.19	2650	2695	2650	3430	1850	2640	2673.54	0.37	-226	2676	2657	2636	2617	2596	2667	2627	184	790	500	1840	5	1	36727943	984	-2.88	0.42	12	0.00	-931.00	6412.00	4130	20230825	-35.11	2600	20240725	3.08	3255	-17.67	20240311	2600	3.08	20240725	4130	-35.11	20230825	2600	3.08	20240725	0.58	N	036580	500	183 억	136808	N	N	3	N	N
25	20240729	090433	57	100.00	KOSPI		음식료품	N	N	N	N	N	2650	10	2	0.38	113950	43	0.44	2650	2650	2650	3430	1850	2640	2650.00	0.37	-6	2676	2657	2636	2617	2596	2667	2627	184	790	500	1840	5	1	36727943	973	-2.85	0.41	12	0.00	-931.00	6412.00	4130	20230825	-35.84	2600	20240725	1.92	3255	-18.59	20240311	2600	1.92	20240725	4130	-35.84	20230825	2600	1.92	20240725	0.58	N	036580	500	183 억	136808	N	N	3	N	N
26	20240726	160427	57	100.00	KOSPI		음식료품	N	N	N	N	N	2640	25	2	0.96	25479405	9680	58.82	2620	2655	2615	3395	1835	2615	2632.17	0.37	-234	2718	2666	2633	2581	2548	2650	2565	184	780	500	1830	5	1	36727943	970	-2.84	0.41	12	0.03	-931.00	6412.00	4130	20230825	-36.08	2600	20240725	1.54	3255	-18.89	20240311	2600	1.54	20240725	4130	-36.08	20230825	2600	1.54	20240725	0.58	N	036580	500	183 억	137042	N	N	3	N	N
27	20240726	150431	57	100.00	KOSPI		음식료품	N	N	N	N	N	2640	25	2	0.96	25326285	9622	58.47	2620	2655	2615	3395	1835	2615	2632.12	0.37	-234	2718	2666	2633	2581	2548	2650	2565	184	780	500	1830	5	1	36727943	970	-2.84	0.41	12	0.03	-931.00	6412.00	4130	20230825	-36.08	2600	20240725	1.54	3255	-18.89	20240311	2600	1.54	20240725	4130	-36.08	20230825	2600	1.54	20240725	0.58	N	036580	500	183 억	137042	N	N	1	N	N
28	20240726	140433	57	100.00	KOSPI		음식료품	N	N	N	N	N	2640	25	2	0.96	24221970	9203	55.92	2620	2655	2615	3395	1835	2615	2631.96	0.37	-233	2718	2666	2633	2581	2548	2650	2565	184	780	500	1830	5	1	36727943	970	-2.84	0.41	12	0.03	-931.00	6412.00	4130	20230825	-36.08	2600	20240725	1.54	3255	-18.89	20240311	2600	1.54	20240725	4130	-36.08	20230825	2600	1.54	20240725	0.58	N	036580	500	183 억	137042	N	N	1	N	N
29	20240726	130433	57	100.00	KOSPI		음식료품	N	N	N	N	N	2635	20	2	0.76	24129815	9168	55.71	2620	2655	2615	3395	1835	2615	2631.96	0.37	-233	2718	2666	2633	2581	2548	2650	2565	184	780	500	1830	5	1	36727943	968	-2.83	0.41	12	0.02	-931.00	6412.00	4130	20230825	-36.20	2600	20240725	1.35	3255	-19.05	20240311	2600	1.35	20240725	4130	-36.20	20230825	2600	1.35	20240725	0.58	N	036580	500	183 억	137042	N	N	1	N	N
30	20240726	120436	57	100.00	KOSPI		음식료품	N	N	N	N	N	2645	30	2	1.15	23724550	9014	54.78	2620	2655	2615	3395	1835	2615	2631.97	0.37	-232	2718	2666	2633	2581	2548	2650	2565	184	780	500	1830	5	1	36727943	971	-2.84	0.41	12	0.02	-931.00	6412.00	4130	20230825	-35.96	2600	20240725	1.73	3255	-18.74	20240311	2600	1.73	20240725	4130	-35.96	20230825	2600	1.73	20240725	0.58	N	036580	500	183 억	137042	N	N	1	N	N
31	20240726	110434	57	100.00	KOSPI		음식료품	N	N	N	N	N	2620	5	2	0.19	21315780	8101	49.23	2620	2655	2615	3395	1835	2615	2631.25	0.37	-119	2718	2666	2633	2581	2548	2650	2565	184	780	500	1830	5	1	36727943	962	-2.81	0.41	12	0.02	-931.00	6412.00	4130	20230825	-36.56	2600	20240725	0.77	3255	-19.51	20240311	2600	0.77	20240725	4130	-36.56	20230825	2600	0.77	20240725	0.58	N	036580	500	183 억	137042	N	N	1	N	N
32	20240726	100434	57	100.00	KOSPI		음식료품	N	N	N	N	N	2630	15	2	0.57	5248565	1995	12.12	2620	2655	2620	3395	1835	2615	2630.86	0.37	-183	2718	2666	2633	2581	2548	2650	2565	184	780	500	1830	5	1	36727943	966	-2.82	0.41	12	0.01	-931.00	6412.00	4130	20230825	-36.32	2600	20240725	1.15	3255	-19.20	20240311	2600	1.15	20240725	4130	-36.32	20230825	2600	1.15	20240725	0.58	N	036580	500	183 억	137042	N	N	1	N	N
33	20240726	090431	57	100.00	KOSPI		음식료품	N	N	N	N	N	2620	5	2	0.19	597360	228	1.39	2620	2620	2620	3395	1835	2615	2620.00	0.37	-4	2718	2666	2633	2581	2548	2650	2565	184	780	500	1830	5	1	36727943	962	-2.81	0.41	12	0.00	-931.00	6412.00	4130	20230825	-36.56	2600	20240725	0.77	3255	-19.51	20240311	2600	0.77	20240725	4130	-36.56	20230825	2600	0.77	20240725	0.58	N	036580	500	183 억	137042	N	N	1	N	N
34	20240725	160430	57	100.00	KOSPI	신저가	음식료품	N	N	N	N	N	2615	-50	5	-1.88	42979230	16456	172.77	2660	2685	2600	3460	1870	2665	2611.77	0.38	-2030	2715	2690	2665	2640	2615	2690	2640	184	795	500	1860	5	1	36727943	960	-2.81	0.41	12	0.04	-931.00	6412.00	4130	20230825	-36.68	2600	20240725	0.58	3255	-19.66	20240311	2600	0.58	20240725	4130	-36.68	20230825	2600	0.58	20240725	0.58	N	036580	500	183 억	139072	N	N	1	N	N
35	20240725	150437	57	100.00	KOSPI	신저가	음식료품	N	N	N	N	N	2605	-60	5	-2.25	39166200	14996	157.44	2660	2685	2600	3460	1870	2665	2611.78	0.38	-1417	2715	2690	2665	2640	2615	2690	2640	184	795	500	1860	5	1	36727943	957	-2.80	0.41	12	0.04	-931.00	6412.00	4130	20230825	-36.92	2600	20240725	0.19	3255	-19.97	20240311	2600	0.19	20240725	4130	-36.92	20230825	2600	0.19	20240725	0.58	N	036580	500	183 억	139072	N	N	3	N	N
36	20240725	140436	57	100.00	KOSPI	신저가	음식료품	N	N	N	N	N	2620	-45	5	-1.69	33083210	12659	132.90	2660	2685	2600	3460	1870	2665	2613.41	0.38	-1228	2715	2690	2665	2640	2615	2690	2640	184	795	500	1860	5	1	36727943	962	-2.81	0.41	12	0.03	-931.00	6412.00	4130	20230825	-36.56	2600	20240725	0.77	3255	-19.51	20240311	2600	0.77	20240725	4130	-36.56	20230825	2600	0.77	20240725	0.58	N	036580	500	183 억	139072	N	N	3	N	N
37	20240725	130433	57	100.00	KOSPI	신저가	음식료품	N	N	N	N	N	2615	-50	5	-1.88	32797630	12550	131.76	2660	2685	2600	3460	1870	2665	2613.36	0.38	-1228	2715	2690	2665	2640	2615	2690	2640	184	795	500	1860	5	1	36727943	960	-2.81	0.41	12	0.03	-931.00	6412.00	4130	20230825	-36.68	2600	20240725	0.58	3255	-19.66	20240311	2600	0.58	20240725	4130	-36.68	20230825	2600	0.58	20240725	0.58	N	036580	500	183 억	139072	N	N	3	N	N
38	20240725	120434	57	100.00	KOSPI	신저가	음식료품	N	N	N	N	N	2620	-45	5	-1.69	32045885	12263	128.75	2660	2685	2600	3460	1870	2665	2613.22	0.38	-1228	2715	2690	2665	2640	2615	2690	2640	184	795	500	1860	5	1	36727943	962	-2.81	0.41	12	0.03	-931.00	6412.00	4130	20230825	-36.56	2600	20240725	0.77	3255	-19.51	20240311	2600	0.77	20240725	4130	-36.56	20230825	2600	0.77	20240725	0.58	N	036580	500	183 억	139072	N	N	3	N	N
39	20240725	110432	57	100.00	KOSPI	신저가	음식료품	N	N	N	N	N	2610	-55	5	-2.06	21271535	8126	85.31	2660	2685	2605	3460	1870	2665	2617.71	0.38	-759	2715	2690	2665	2640	2615	2690	2640	184	795	500	1860	5	1	36727943	959	-2.80	0.41	12	0.02	-931.00	6412.00	4130	20230825	-36.80	2605	20240725	0.19	3255	-19.82	20240311	2605	0.19	20240725	4130	-36.80	20230825	2605	0.19	20240725	0.58	N	036580	500	183 억	139072	N	N	3	N	N
40	20240725	100432	57	100.00	KOSPI	신저가	음식료품	N	N	N	N	N	2635	-30	5	-1.13	12207980	4651	48.83	2660	2685	2605	3460	1870	2665	2624.81	0.38	-919	2715	2690	2665	2640	2615	2690	2640	184	795	500	1860	5	1	36727943	968	-2.83	0.41	12	0.01	-931.00	6412.00	4130	20230825	-36.20	2605	20240725	1.15	3255	-19.05	20240311	2605	1.15	20240725	4130	-36.20	20230825	2605	1.15	20240725	0.58	N	036580	500	183 억	139072	N	N	3	N	N
41	20240725	090430	57	100.00	KOSPI		음식료품	N	N	N	N	N	2650	-15	5	-0.56	321650	121	1.27	2660	2660	2650	3460	1870	2665	2658.26	0.38	-35	2715	2690	2665	2640	2615	2690	2640	184	795	500	1860	5	1	36727943	973	-2.85	0.41	12	0.00	-931.00	6412.00	4130	20230825	-35.84	2640	20240724	0.38	3255	-18.59	20240311	2640	0.38	20240724	4130	-35.84	20230825	2640	0.38	20240724	0.58	N	036580	500	183 억	139072	N	N	3	N	N
42	20240724	160428	57	100.00	KOSPI	신저가	음식료품	N	N	N	N	N	2665	0	3	0.00	25163110	9459	35.66	2665	2690	2640	3460	1870	2665	2660.23	0.38	-559	2751	2707	2676	2632	2601	2692	2617	184	795	500	1860	5	1	36727943	979	-2.86	0.42	12	0.03	-931.00	6412.00	4245	20230718	-37.22	2640	20240724	0.95	3255	-18.13	20240311	2640	0.95	20240724	4130	-35.47	20230825	2640	0.95	20240724	0.59	N	036580	500	183 억	139686	N	N	3	N	N
43	20240724	150434	57	100.00	KOSPI	신저가	음식료품	N	N	N	N	N	2670	5	2	0.19	23439375	8813	33.23	2665	2690	2640	3460	1870	2665	2659.64	0.38	-575	2751	2707	2676	2632	2601	2692	2617	184	795	500	1860	5	1	36727943	981	-2.87	0.42	12	0.02	-931.00	6412.00	4245	20230718	-37.10	2640	20240724	1.14	3255	-17.97	20240311	2640	1.14	20240724	4130	-35.35	20230825	2640	1.14	20240724	0.59	N	036580	500	183 억	139686	N	N	9	N	N
44	20240724	140431	57	100.00	KOSPI	신저가	음식료품	N	N	N	N	N	2670	5	2	0.19	22790470	8570	32.31	2665	2690	2640	3460	1870	2665	2659.33	0.38	-588	2751	2707	2676	2632	2601	2692	2617	184	795	500	1860	5	1	36727943	981	-2.87	0.42	12	0.02	-931.00	6412.00	4245	20230718	-37.10	2640	20240724	1.14	3255	-17.97	20240311	2640	1.14	20240724	4130	-35.35	20230825	2640	1.14	20240724	0.59	N	036580	500	183 억	139686	N	N	9	N	N
45	20240724	130434	57	100.00	KOSPI	신저가	음식료품	N	N	N	N	N	2675	10	2	0.38	18312740	6893	25.99	2665	2690	2640	3460	1870	2665	2656.72	0.38	-580	2751	2707	2676	2632	2601	2692	2617	184	795	500	1860	5	1	36727943	982	-2.87	0.42	12	0.02	-931.00	6412.00	4245	20230718	-36.98	2640	20240724	1.33	3255	-17.82	20240311	2640	1.33	20240724	4130	-35.23	20230825	2640	1.33	20240724	0.59	N	036580	500	183 억	139686	N	N	9	N	N
46	20240724	120437	57	100.00	KOSPI	신저가	음식료품	N	N	N	N	N	2665	0	3	0.00	18074785	6804	25.65	2665	2690	2640	3460	1870	2665	2656.49	0.38	-539	2751	2707	2676	2632	2601	2692	2617	184	795	500	1860	5	1	36727943	979	-2.86	0.42	12	0.02	-931.00	6412.00	4245	20230718	-37.22	2640	20240724	0.95	3255	-18.13	20240311	2640	0.95	20240724	4130	-35.47	20230825	2640	0.95	20240724	0.59	N	036580	500	183 억	139686	N	N	9	N	N
47	20240724	110434	57	100.00	KOSPI	신저가	음식료품	N	N	N	N	N	2685	20	2	0.75	13274065	5005	18.87	2665	2690	2640	3460	1870	2665	2652.16	0.38	-668	2751	2707	2676	2632	2601	2692	2617	184	795	500	1860	5	1	36727943	986	-2.88	0.42	12	0.01	-931.00	6412.00	4245	20230718	-36.75	2640	20240724	1.70	3255	-17.51	20240311	2640	1.70	20240724	4130	-34.99	20230825	2640	1.70	20240724	0.59	N	036580	500	183 억	139686	N	N	9	N	N
48	20240724	100434	57	100.00	KOSPI	신저가	음식료품	N	N	N	N	N	2665	0	3	0.00	11273420	4259	16.06	2665	2675	2640	3460	1870	2665	2646.96	0.38	-553	2751	2707	2676	2632	2601	2692	2617	184	795	500	1860	5	1	36727943	979	-2.86	0.42	12	0.01	-931.00	6412.00	4245	20230718	-37.22	2640	20240724	0.95	3255	-18.13	20240311	2640	0.95	20240724	4130	-35.47	20230825	2640	0.95	20240724	0.59	N	036580	500	183 억	139686	N	N	9	N	N
49	20240724	090432	57	100.00	KOSPI		음식료품	N	N	N	N	N	2650	-15	5	-0.56	573070	216	0.81	2665	2665	2650	3460	1870	2665	2653.10	0.38	-48	2751	2707	2676	2632	2601	2692	2617	184	795	500	1860	5	1	36727943	973	-2.85	0.41	12	0.00	-931.00	6412.00	4245	20230718	-37.57	2645	20240723	0.19	3255	-18.59	20240311	2645	0.19	20240723	4130	-35.84	20230825	2645	0.19	20240723	0.59	N	036580	500	183 억	139686	N	N	9	N	N
50	20240723	160425	57	100.00	KOSPI	신저가	음식료품	N	N	N	N	N	2665	-45	5	-1.66	71096985	26525	124.68	2720	2720	2645	3520	1900	2710	2680.38	0.40	-5660	2803	2756	2718	2671	2633	2737	2652	184	810	500	1890	5	1	36727943	979	-2.86	0.42	12	0.07	-931.00	6412.00	4245	20230718	-37.22	2645	20240723	0.76	3255	-18.13	20240311	2645	0.76	20240723	4130	-35.47	20230825	2645	0.76	20240723	0.59	N	036580	500	183 억	145554	N	N	9	N	N
51	20240723	150438	57	100.00	KOSPI	신저가	음식료품	N	N	N	N	N	2665	-45	5	-1.66	62471225	23276	109.41	2720	2720	2660	3520	1900	2710	2683.93	0.40	-5410	2803	2756	2718	2671	2633	2737	2652	184	810	500	1890	5	1	36727943	979	-2.86	0.42	12	0.06	-931.00	6412.00	4245	20230718	-37.22	2660	20240723	0.19	3255	-18.13	20240311	2660	0.19	20240723	4130	-35.47	20230825	2660	0.19	20240723	0.59	N	036580	500	183 억	145554	N	N	0	N	N
52	20240723	140428	57	100.00	KOSPI	신저가	음식료품	N	N	N	N	N	2665	-45	5	-1.66	54823990	20406	95.92	2720	2720	2665	3520	1900	2710	2686.66	0.40	-4266	2803	2756	2718	2671	2633	2737	2652	184	810	500	1890	5	1	36727943	979	-2.86	0.42	12	0.06	-931.00	6412.00	4245	20230718	-37.22	2665	20240723	0.00	3255	-18.13	20240311	2665	0.00	20240723	4130	-35.47	20230825	2665	0.00	20240723	0.59	N	036580	500	183 억	145554	N	N	0	N	N
53	20240723	130426	57	100.00	KOSPI	신저가	음식료품	N	N	N	N	N	2680	-30	5	-1.11	47158300	17536	82.43	2720	2720	2675	3520	1900	2710	2689.23	0.40	-3498	2803	2756	2718	2671	2633	2737	2652	184	810	500	1890	5	1	36727943	984	-2.88	0.42	12	0.05	-931.00	6412.00	4245	20230718	-36.87	2675	20240723	0.19	3255	-17.67	20240311	2675	0.19	20240723	4130	-35.11	20230825	2675	0.19	20240723	0.59	N	036580	500	183 억	145554	N	N	0	N	N
54	20240723	120430	57	100.00	KOSPI	신저가	음식료품	N	N	N	N	N	2685	-25	5	-0.92	35624475	13230	62.19	2720	2720	2680	3520	1900	2710	2692.70	0.40	-1271	2803	2756	2718	2671	2633	2737	2652	184	810	500	1890	5	1	36727943	986	-2.88	0.42	12	0.04	-931.00	6412.00	4245	20230718	-36.75	2680	20240723	0.19	3255	-17.51	20240311	2680	0.19	20240723	4130	-34.99	20230825	2680	0.19	20240723	0.59	N	036580	500	183 억	145554	N	N	0	N	N
55	20240723	110431	57	100.00	KOSPI	신저가	음식료품	N	N	N	N	N	2695	-15	5	-0.55	29920690	11105	52.20	2720	2720	2680	3520	1900	2710	2694.34	0.40	-799	2803	2756	2718	2671	2633	2737	2652	184	810	500	1890	5	1	36727943	990	-2.89	0.42	12	0.03	-931.00	6412.00	4245	20230718	-36.51	2680	20240723	0.56	3255	-17.20	20240311	2680	0.56	20240723	4130	-34.75	20230825	2680	0.56	20240723	0.59	N	036580	500	183 억	145554	N	N	0	N	N
56	20240723	100430	57	100.00	KOSPI	신저가	음식료품	N	N	N	N	N	2680	-30	5	-1.11	9421550	3503	16.47	2720	2720	2680	3520	1900	2710	2689.57	0.40	-305	2803	2756	2718	2671	2633	2737	2652	184	810	500	1890	5	1	36727943	984	-2.88	0.42	12	0.01	-931.00	6412.00	4245	20230718	-36.87	2680	20240723	0.00	3255	-17.67	20240311	2680	0.00	20240723	4130	-35.11	20230825	2680	0.00	20240723	0.59	N	036580	500	183 억	145554	N	N	0	N	N
57	20240723	090431	57	100.00	KOSPI		음식료품	N	N	N	N	N	2720	10	2	0.37	92460	34	0.16	2720	2720	2715	3520	1900	2710	2719.41	0.40	-8	2803	2756	2718	2671	2633	2737	2652	184	810	500	1890	5	1	36727943	999	-2.92	0.42	12	0.00	-931.00	6412.00	4245	20230718	-35.92	2680	20240722	1.49	3255	-16.44	20240311	2680	1.49	20240722	4130	-34.14	20230825	2680	1.49	20240722	0.59	N	036580	500	183 억	145554	N	N	0	N	N
58	20240722	160424	57	100.00	KOSPI	신저가	음식료품	N	N	N	N	N	2710	-30	5	-1.09	57355360	21269	36.37	2740	2765	2680	3560	1920	2740	2696.66	0.41	-3403	2866	2802	2751	2687	2636	2777	2662	184	820	500	1910	5	1	36727943	995	-2.91	0.42	12	0.06	-931.00	6412.00	4245	20230718	-36.16	2680	20240722	1.12	3255	-16.74	20240311	2680	1.12	20240722	4130	-34.38	20230825	2680	1.12	20240722	0.61	N	036580	500	183 억	148953	N	N	0	N	N
59	20240722	150430	57	100.00	KOSPI	신저가	음식료품	N	N	N	N	N	2695	-45	5	-1.64	56913930	21106	36.09	2740	2765	2680	3560	1920	2740	2696.58	0.41	-3382	2866	2802	2751	2687	2636	2777	2662	184	820	500	1910	5	1	36727943	990	-2.89	0.42	12	0.06	-931.00	6412.00	4245	20230718	-36.51	2680	20240722	0.56	3255	-17.20	20240311	2680	0.56	20240722	4130	-34.75	20230825	2680	0.56	20240722	0.61	N	036580	500	183 억	148953	N	N	0	N	N
60	20240722	140431	57	100.00	KOSPI	신저가	음식료품	N	N	N	N	N	2690	-50	5	-1.82	50646665	18772	32.10	2740	2765	2680	3560	1920	2740	2697.99	0.41	-2685	2866	2802	2751	2687	2636	2777	2662	184	820	500	1910	5	1	36727943	988	-2.89	0.42	12	0.05	-931.00	6412.00	4245	20230718	-36.63	2680	20240722	0.37	3255	-17.36	20240311	2680	0.37	20240722	4130	-34.87	20230825	2680	0.37	20240722	0.61	N	036580	500	183 억	148953	N	N	0	N	N
61	20240722	130427	57	100.00	KOSPI	신저가	음식료품	N	N	N	N	N	2695	-45	5	-1.64	38770075	14348	24.53	2740	2765	2690	3560	1920	2740	2702.12	0.41	-2599	2866	2802	2751	2687	2636	2777	2662	184	820	500	1910	5	1	36727943	990	-2.89	0.42	12	0.04	-931.00	6412.00	4245	20230718	-36.51	2690	20240722	0.19	3255	-17.20	20240311	2690	0.19	20240722	4130	-34.75	20230825	2690	0.19	20240722	0.61	N	036580	500	183 억	148953	N	N	0	N	N
62	20240722	120428	57	100.00	KOSPI	신저가	음식료품	N	N	N	N	N	2695	-45	5	-1.64	30378720	11231	19.20	2740	2765	2695	3560	1920	2740	2704.90	0.41	-2341	2866	2802	2751	2687	2636	2777	2662	184	820	500	1910	5	1	36727943	990	-2.89	0.42	12	0.03	-931.00	6412.00	4245	20230718	-36.51	2695	20240722	0.00	3255	-17.20	20240311	2695	0.00	20240722	4130	-34.75	20230825	2695	0.00	20240722	0.61	N	036580	500	183 억	148953	N	N	0	N	N
63	20240722	110428	57	100.00	KOSPI	신저가	음식료품	N	N	N	N	N	2705	-35	5	-1.28	20281395	7489	12.80	2740	2765	2695	3560	1920	2740	2708.16	0.41	-2300	2866	2802	2751	2687	2636	2777	2662	184	820	500	1910	5	1	36727943	993	-2.91	0.42	12	0.02	-931.00	6412.00	4245	20230718	-36.28	2695	20240722	0.37	3255	-16.90	20240311	2695	0.37	20240722	4130	-34.50	20230825	2695	0.37	20240722	0.61	N	036580	500	183 억	148953	N	N	0	N	N
64	20240722	100428	57	100.00	KOSPI	신저가	음식료품	N	N	N	N	N	2705	-35	5	-1.28	15568370	5747	9.83	2740	2765	2695	3560	1920	2740	2708.96	0.41	-1756	2866	2802	2751	2687	2636	2777	2662	184	820	500	1910	5	1	36727943	993	-2.91	0.42	12	0.02	-931.00	6412.00	4245	20230718	-36.28	2695	20240722	0.37	3255	-16.90	20240311	2695	0.37	20240722	4130	-34.50	20230825	2695	0.37	20240722	0.61	N	036580	500	183 억	148953	N	N	0	N	N
65	20240722	090426	57	100.00	KOSPI		음식료품	N	N	N	N	N	2730	-10	5	-0.36	348000	127	0.22	2740	2765	2730	3560	1920	2740	2740.16	0.41	-69	2866	2802	2751	2687	2636	2777	2662	184	820	500	1910	5	1	36727943	1003	-2.93	0.43	12	0.00	-931.00	6412.00	4245	20230718	-35.69	2700	20240719	1.11	3255	-16.13	20240311	2700	1.11	20240719	4130	-33.90	20230825	2700	1.11	20240719	0.61	N	036580	500	183 억	148953	N	N	0	N	N
66	20240719	160420	57	100.00	KOSPI	신저가	음식료품	N	N	N	N	N	2740	-30	5	-1.08	159793785	58476	226.74	2760	2815	2700	3600	1940	2770	2732.64	0.41	-1343	2823	2796	2778	2751	2733	2787	2742	184	830	500	1930	5	1	36727943	1006	-2.94	0.43	12	0.16	-931.00	6412.00	4245	20230718	-35.45	2700	20240719	1.48	3255	-15.82	20240311	2700	1.48	20240719	4130	-33.66	20230825	2700	1.48	20240719	0.62	N	036580	500	183 억	150320	N	N	9	N	N
67	20240719	150422	57	100.00	KOSPI	신저가	음식료품	N	N	N	N	N	2740	-30	5	-1.08	156716355	57351	222.38	2760	2815	2700	3600	1940	2770	2732.58	0.41	-1063	2823	2796	2778	2751	2733	2787	2742	184	830	500	1930	5	1	36727943	1006	-2.94	0.43	12	0.16	-931.00	6412.00	4245	20230718	-35.45	2700	20240719	1.48	3255	-15.82	20240311	2700	1.48	20240719	4130	-33.66	20230825	2700	1.48	20240719	0.62	N	036580	500	183 억	150320	N	N	9	N	N
68	20240719	140425	57	100.00	KOSPI	신저가	음식료품	N	N	N	N	N	2710	-60	5	-2.17	116124475	42404	164.42	2760	2815	2700	3600	1940	2770	2738.53	0.41	-546	2823	2796	2778	2751	2733	2787	2742	184	830	500	1930	5	1	36727943	995	-2.91	0.42	12	0.12	-931.00	6412.00	4245	20230718	-36.16	2700	20240719	0.37	3255	-16.74	20240311	2700	0.37	20240719	4130	-34.38	20230825	2700	0.37	20240719	0.62	N	036580	500	183 억	150320	N	N	9	N	N
69	20240719	130419	57	100.00	KOSPI	신저가	음식료품	N	N	N	N	N	2755	-15	5	-0.54	45720330	16559	64.21	2760	2815	2745	3600	1940	2770	2761.06	0.41	785	2823	2796	2778	2751	2733	2787	2742	184	830	500	1930	5	1	36727943	1012	-2.96	0.43	12	0.05	-931.00	6412.00	4245	20230718	-35.10	2745	20240719	0.36	3255	-15.36	20240311	2745	0.36	20240719	4130	-33.29	20230825	2745	0.36	20240719	0.62	N	036580	500	183 억	150320	N	N	9	N	N
70	20240719	120419	57	100.00	KOSPI	신저가	음식료품	N	N	N	N	N	2755	-15	5	-0.54	40123700	14525	56.32	2760	2815	2745	3600	1940	2770	2762.39	0.41	785	2823	2796	2778	2751	2733	2787	2742	184	830	500	1930	5	1	36727943	1012	-2.96	0.43	12	0.04	-931.00	6412.00	4245	20230718	-35.10	2745	20240719	0.36	3255	-15.36	20240311	2745	0.36	20240719	4130	-33.29	20230825	2745	0.36	20240719	0.62	N	036580	500	183 억	150320	N	N	9	N	N
71	20240719	110422	57	100.00	KOSPI	신저가	음식료품	N	N	N	N	N	2750	-20	5	-0.72	37686735	13639	52.88	2760	2815	2745	3600	1940	2770	2763.16	0.41	797	2823	2796	2778	2751	2733	2787	2742	184	830	500	1930	5	1	36727943	1010	-2.95	0.43	12	0.04	-931.00	6412.00	4245	20230718	-35.22	2745	20240719	0.18	3255	-15.51	20240311	2745	0.18	20240719	4130	-33.41	20230825	2745	0.18	20240719	0.62	N	036580	500	183 억	150320	N	N	9	N	N
72	20240719	100349	57	100.00	KOSPI	신저가	음식료품	N	N	N	N	N	2775	5	2	0.18	19090335	6883	26.69	2760	2815	2755	3600	1940	2770	2773.55	0.41	797	2823	2796	2778	2751	2733	2787	2742	184	830	500	1930	5	1	36727943	1019	-2.98	0.43	12	0.02	-931.00	6412.00	4245	20230718	-34.63	2755	20240719	0.73	3255	-14.75	20240311	2755	0.73	20240719	4130	-32.81	20230825	2755	0.73	20240719	0.62	N	036580	500	183 억	150320	N	N	9	N	N
73	20240719	090432	57	100.00	KOSPI		음식료품	N	N	N	N	N	2760	-10	5	-0.36	232380	84	0.33	2760	2775	2760	3600	1940	2770	2766.43	0.41	-29	2823	2796	2778	2751	2733	2787	2742	184	830	500	1930	5	1	36727943	1014	-2.96	0.43	12	0.00	-931.00	6412.00	4245	20230718	-34.98	2755	20231031	0.18	3255	-15.21	20240311	2760	0.00	20240719	4130	-33.17	20230825	2755	0.18	20231031	0.62	N	036580	500	183 억	150320	N	N	9	N	N
74	20240718	160415	57	100.00	KOSPI		음식료품	N	N	N	N	N	2770	-45	5	-1.60	71591515	25787	100.17	2805	2805	2760	3655	1975	2815	2776.26	0.41	-864	2868	2841	2823	2796	2778	2832	2787	184	840	500	1970	5	1	36727943	1017	-2.98	0.43	12	0.07	-931.00	6412.00	4245	20230718	-34.75	2755	20231031	0.54	3255	-14.90	20240311	2760	0.36	20240718	4245	-34.75	20230718	2755	0.54	20231031	0.62	N	036580	500	183 억	151184	N	N	9	N	N
75	20240718	150420	57	100.00	KOSPI		음식료품	N	N	N	N	N	2790	-25	5	-0.89	59473235	21411	83.17	2805	2805	2760	3655	1975	2815	2777.70	0.41	-637	2868	2841	2823	2796	2778	2832	2787	184	840	500	1970	5	1	36727943	1025	-3.00	0.44	12	0.06	-931.00	6412.00	4245	20230718	-34.28	2755	20231031	1.27	3255	-14.29	20240311	2760	1.09	20240718	4245	-34.28	20230718	2755	1.27	20231031	0.62	N	036580	500	183 억	151184	N	N	18	N	N
76	20240718	140417	57	100.00	KOSPI		음식료품	N	N	N	N	N	2785	-30	5	-1.07	54818570	19735	76.66	2805	2805	2760	3655	1975	2815	2777.73	0.41	-562	2868	2841	2823	2796	2778	2832	2787	184	840	500	1970	5	1	36727943	1023	-2.99	0.43	12	0.05	-931.00	6412.00	4245	20230718	-34.39	2755	20231031	1.09	3255	-14.44	20240311	2760	0.91	20240718	4245	-34.39	20230718	2755	1.09	20231031	0.62	N	036580	500	183 억	151184	N	N	18	N	N
77	20240718	130417	57	100.00	KOSPI		음식료품	N	N	N	N	N	2785	-30	5	-1.07	54315380	19554	75.96	2805	2805	2760	3655	1975	2815	2777.71	0.41	-482	2868	2841	2823	2796	2778	2832	2787	184	840	500	1970	5	1	36727943	1023	-2.99	0.43	12	0.05	-931.00	6412.00	4245	20230718	-34.39	2755	20231031	1.09	3255	-14.44	20240311	2760	0.91	20240718	4245	-34.39	20230718	2755	1.09	20231031	0.62	N	036580	500	183 억	151184	N	N	18	N	N
78	20240718	120418	57	100.00	KOSPI		음식료품	N	N	N	N	N	2785	-30	5	-1.07	50605755	18222	70.78	2805	2805	2760	3655	1975	2815	2777.18	0.41	-312	2868	2841	2823	2796	2778	2832	2787	184	840	500	1970	5	1	36727943	1023	-2.99	0.43	12	0.05	-931.00	6412.00	4245	20230718	-34.39	2755	20231031	1.09	3255	-14.44	20240311	2760	0.91	20240718	4245	-34.39	20230718	2755	1.09	20231031	0.62	N	036580	500	183 억	151184	N	N	18	N	N
79	20240718	110420	57	100.00	KOSPI		음식료품	N	N	N	N	N	2790	-25	5	-0.89	48778010	17565	68.23	2805	2805	2760	3655	1975	2815	2777.00	0.41	-312	2868	2841	2823	2796	2778	2832	2787	184	840	500	1970	5	1	36727943	1025	-3.00	0.44	12	0.05	-931.00	6412.00	4245	20230718	-34.28	2755	20231031	1.27	3255	-14.29	20240311	2760	1.09	20240718	4245	-34.28	20230718	2755	1.27	20231031	0.62	N	036580	500	183 억	151184	N	N	18	N	N
80	20240718	100420	57	100.00	KOSPI		음식료품	N	N	N	N	N	2770	-45	5	-1.60	46025200	16575	64.38	2805	2805	2760	3655	1975	2815	2776.78	0.41	97	2868	2841	2823	2796	2778	2832	2787	184	840	500	1970	5	1	36727943	1017	-2.98	0.43	12	0.05	-931.00	6412.00	4245	20230718	-34.75	2755	20231031	0.54	3255	-14.90	20240311	2760	0.36	20240718	4245	-34.75	20230718	2755	0.54	20231031	0.62	N	036580	500	183 억	151184	N	N	18	N	N
81	20240718	090422	57	100.00	KOSPI		음식료품	N	N	N	N	N	2800	-15	5	-0.53	2109455	753	2.92	2805	2805	2800	3655	1975	2815	2801.40	0.41	-745	2868	2841	2823	2796	2778	2832	2787	184	840	500	1970	5	1	36727943	1028	-3.01	0.44	12	0.00	-931.00	6412.00	4245	20230718	-34.04	2755	20231031	1.63	3255	-13.98	20240311	2785	0.54	20240531	4245	-34.04	20230718	2755	1.63	20231031	0.62	N	036580	500	183 억	151184	N	N	18	N	N
82	20240717	160438	57	100.00	KOSPI		음식료품	N	N	N	N	N	2815	-25	5	-0.88	72356205	25728	239.75	2850	2850	2805	3690	1990	2840	2812.35	0.42	-3006	2906	2872	2846	2812	2786	2860	2800	184	850	500	1980	5	1	36727943	1034	-3.02	0.44	12	0.07	-931.00	6412.00	4245	20230718	-33.69	2755	20231031	2.18	3255	-13.52	20240311	2785	1.08	20240531	4245	-33.69	20230718	2755	2.18	20231031	0.62	N	036580	500	183 억	154214	N	N	18	N	N
83	20240717	150440	57	100.00	KOSPI		음식료품	N	N	N	N	N	2805	-35	5	-1.23	69244435	24620	229.43	2850	2850	2805	3690	1990	2840	2812.53	0.42	-3027	2906	2872	2846	2812	2786	2860	2800	184	850	500	1980	5	1	36727943	1030	-3.01	0.44	12	0.07	-931.00	6412.00	4245	20230718	-33.92	2755	20231031	1.81	3255	-13.82	20240311	2785	0.72	20240531	4245	-33.92	20230718	2755	1.81	20231031	0.62	N	036580	500	183 억	154214	N	N	15	N	N
84	20240717	140437	57	100.00	KOSPI		음식료품	N	N	N	N	N	2820	-20	5	-0.70	58899950	20935	195.09	2850	2850	2805	3690	1990	2840	2813.47	0.42	-1657	2906	2872	2846	2812	2786	2860	2800	184	850	500	1980	5	1	36727943	1036	-3.03	0.44	12	0.06	-931.00	6412.00	4245	20230718	-33.57	2755	20231031	2.36	3255	-13.36	20240311	2785	1.26	20240531	4245	-33.57	20230718	2755	2.36	20231031	0.62	N	036580	500	183 억	154214	N	N	15	N	N
85	20240717	130436	57	100.00	KOSPI		음식료품	N	N	N	N	N	2810	-30	5	-1.06	57520050	20444	190.51	2850	2850	2805	3690	1990	2840	2813.54	0.42	-1654	2906	2872	2846	2812	2786	2860	2800	184	850	500	1980	5	1	36727943	1032	-3.02	0.44	12	0.06	-931.00	6412.00	4245	20230718	-33.80	2755	20231031	2.00	3255	-13.67	20240311	2785	0.90	20240531	4245	-33.80	20230718	2755	2.00	20231031	0.62	N	036580	500	183 억	154214	N	N	15	N	N
86	20240717	120437	57	100.00	KOSPI		음식료품	N	N	N	N	N	2815	-25	5	-0.88	41150900	14621	136.25	2850	2850	2805	3690	1990	2840	2814.51	0.42	-1654	2906	2872	2846	2812	2786	2860	2800	184	850	500	1980	5	1	36727943	1034	-3.02	0.44	12	0.04	-931.00	6412.00	4245	20230718	-33.69	2755	20231031	2.18	3255	-13.52	20240311	2785	1.08	20240531	4245	-33.69	20230718	2755	2.18	20231031	0.62	N	036580	500	183 억	154214	N	N	15	N	N
87	20240717	110437	57	100.00	KOSPI		음식료품	N	N	N	N	N	2815	-25	5	-0.88	20022650	7096	66.13	2850	2850	2815	3690	1990	2840	2821.68	0.42	-424	2906	2872	2846	2812	2786	2860	2800	184	850	500	1980	5	1	36727943	1034	-3.02	0.44	12	0.02	-931.00	6412.00	4245	20230718	-33.69	2755	20231031	2.18	3255	-13.52	20240311	2785	1.08	20240531	4245	-33.69	20230718	2755	2.18	20231031	0.62	N	036580	500	183 억	154214	N	N	15	N	N
88	20240717	100436	57	100.00	KOSPI		음식료품	N	N	N	N	N	2815	-25	5	-0.88	15954425	5652	52.67	2850	2850	2815	3690	1990	2840	2822.79	0.42	-228	2906	2872	2846	2812	2786	2860	2800	184	850	500	1980	5	1	36727943	1034	-3.02	0.44	12	0.02	-931.00	6412.00	4245	20230718	-33.69	2755	20231031	2.18	3255	-13.52	20240311	2785	1.08	20240531	4245	-33.69	20230718	2755	2.18	20231031	0.62	N	036580	500	183 억	154214	N	N	15	N	N
89	20240717	090351	57	100.00	KOSPI		음식료품	N	N	N	N	N	2850	10	2	0.35	37050	13	0.12	2850	2850	2850	3690	1990	2840	2850.00	0.42	-3	2906	2872	2846	2812	2786	2860	2800	184	850	500	1980	5	1	36727943	1047	-3.06	0.44	12	0.00	-931.00	6412.00	4245	20230718	-32.86	2755	20231031	3.45	3255	-12.44	20240311	2785	2.33	20240531	4245	-32.86	20230718	2755	3.45	20231031	0.62	N	036580	500	183 억	154214	N	N	15	N	N
90	20240716	160437	57	100.00	KOSPI		음식료품	N	N	N	N	N	2840	-15	5	-0.53	30584520	10731	59.53	2855	2880	2820	3710	2000	2855	2850.11	0.42	-1071	2921	2887	2846	2812	2771	2905	2830	184	855	500	1990	5	1	36727943	1043	-3.05	0.44	12	0.03	-931.00	6412.00	4245	20230718	-33.10	2755	20231031	3.09	3255	-12.75	20240311	2785	1.97	20240531	4245	-33.10	20230718	2755	3.09	20231031	0.64	N	036580	500	183 억	155261	N	N	15	N	N
91	20240716	150442	57	100.00	KOSPI		음식료품	N	N	N	N	N	2830	-25	5	-0.88	27857390	9767	54.19	2855	2880	2825	3710	2000	2855	2852.20	0.42	-707	2921	2887	2846	2812	2771	2905	2830	184	855	500	1990	5	1	36727943	1039	-3.04	0.44	12	0.03	-931.00	6412.00	4245	20230718	-33.33	2755	20231031	2.72	3255	-13.06	20240311	2785	1.62	20240531	4245	-33.33	20230718	2755	2.72	20231031	0.64	N	036580	500	183 억	155261	N	N	12	N	N
92	20240716	140440	57	100.00	KOSPI		음식료품	N	N	N	N	N	2825	-30	5	-1.05	27616965	9682	53.71	2855	2880	2825	3710	2000	2855	2852.40	0.42	-647	2921	2887	2846	2812	2771	2905	2830	184	855	500	1990	5	1	36727943	1038	-3.03	0.44	12	0.03	-931.00	6412.00	4245	20230718	-33.45	2755	20231031	2.54	3255	-13.21	20240311	2785	1.44	20240531	4245	-33.45	20230718	2755	2.54	20231031	0.64	N	036580	500	183 억	155261	N	N	12	N	N
93	20240716	130440	57	100.00	KOSPI		음식료품	N	N	N	N	N	2830	-25	5	-0.88	27385205	9600	53.26	2855	2880	2830	3710	2000	2855	2852.63	0.42	-630	2921	2887	2846	2812	2771	2905	2830	184	855	500	1990	5	1	36727943	1039	-3.04	0.44	12	0.03	-931.00	6412.00	4245	20230718	-33.33	2755	20231031	2.72	3255	-13.06	20240311	2785	1.62	20240531	4245	-33.33	20230718	2755	2.72	20231031	0.64	N	036580	500	183 억	155261	N	N	12	N	N
94	20240716	120439	57	100.00	KOSPI		음식료품	N	N	N	N	N	2855	0	3	0.00	14542345	5079	28.18	2855	2880	2845	3710	2000	2855	2863.23	0.42	-1033	2921	2887	2846	2812	2771	2905	2830	184	855	500	1990	5	1	36727943	1049	-3.07	0.45	12	0.01	-931.00	6412.00	4245	20230718	-32.74	2755	20231031	3.63	3255	-12.29	20240311	2785	2.51	20240531	4245	-32.74	20230718	2755	3.63	20231031	0.64	N	036580	500	183 억	155261	N	N	12	N	N
95	20240716	110440	57	100.00	KOSPI		음식료품	N	N	N	N	N	2855	0	3	0.00	13022630	4547	25.23	2855	2880	2845	3710	2000	2855	2864.00	0.42	-1005	2921	2887	2846	2812	2771	2905	2830	184	855	500	1990	5	1	36727943	1049	-3.07	0.45	12	0.01	-931.00	6412.00	4245	20230718	-32.74	2755	20231031	3.63	3255	-12.29	20240311	2785	2.51	20240531	4245	-32.74	20230718	2755	3.63	20231031	0.64	N	036580	500	183 억	155261	N	N	12	N	N
96	20240716	100439	57	100.00	KOSPI		음식료품	N	N	N	N	N	2850	-5	5	-0.18	10517655	3669	20.36	2855	2880	2850	3710	2000	2855	2866.63	0.42	-1005	2921	2887	2846	2812	2771	2905	2830	184	855	500	1990	5	1	36727943	1047	-3.06	0.44	12	0.01	-931.00	6412.00	4245	20230718	-32.86	2755	20231031	3.45	3255	-12.44	20240311	2785	2.33	20240531	4245	-32.86	20230718	2755	3.45	20231031	0.64	N	036580	500	183 억	155261	N	N	12	N	N
97	20240716	090437	57	100.00	KOSPI		음식료품	N	N	N	N	N	2855	0	3	0.00	102780	36	0.20	2855	2855	2855	3710	2000	2855	2855.00	0.42	-5	2921	2887	2846	2812	2771	2905	2830	184	855	500	1990	5	1	36727943	1049	-3.07	0.45	12	0.00	-931.00	6412.00	4245	20230718	-32.74	2755	20231031	3.63	3255	-12.29	20240311	2785	2.51	20240531	4245	-32.74	20230718	2755	3.63	20231031	0.64	N	036580	500	183 억	155261	N	N	12	N	N
98	20240715	160432	57	100.00	KOSPI		음식료품	N	N	N	N	N	2855	35	2	1.24	51284290	18025	81.82	2820	2880	2805	3665	1975	2820	2845.18	0.43	-3039	2890	2855	2830	2795	2770	2872	2812	184	845	500	1970	5	1	36727943	1049	-3.07	0.45	12	0.05	-931.00	6412.00	4245	20230718	-32.74	2755	20231031	3.63	3255	-12.29	20240311	2785	2.51	20240531	4245	-32.74	20230718	2755	3.63	20231031	0.64	N	036580	500	183 억	158279	N	N	12	N	N
99	20240715	150435	57	100.00	KOSPI		음식료품	N	N	N	N	N	2850	30	2	1.06	49957720	17559	79.70	2820	2880	2805	3665	1975	2820	2845.13	0.43	-3016	2890	2855	2830	2795	2770	2872	2812	184	845	500	1970	5	1	36727943	1047	-3.06	0.44	12	0.05	-931.00	6412.00	4245	20230718	-32.86	2755	20231031	3.45	3255	-12.44	20240311	2785	2.33	20240531	4245	-32.86	20230718	2755	3.45	20231031	0.64	N	036580	500	183 억	158279	N	N	9	N	N
100	20240715	140435	57	100.00	KOSPI		음식료품	N	N	N	N	N	2850	30	2	1.06	44152975	15516	70.43	2820	2880	2805	3665	1975	2820	2845.64	0.43	-3016	2890	2855	2830	2795	2770	2872	2812	184	845	500	1970	5	1	36727943	1047	-3.06	0.44	12	0.04	-931.00	6412.00	4245	20230718	-32.86	2755	20231031	3.45	3255	-12.44	20240311	2785	2.33	20240531	4245	-32.86	20230718	2755	3.45	20231031	0.64	N	036580	500	183 억	158279	N	N	9	N	N
101	20240715	130434	57	100.00	KOSPI		음식료품	N	N	N	N	N	2865	45	2	1.60	42024740	14772	67.05	2820	2880	2805	3665	1975	2820	2844.89	0.43	-2915	2890	2855	2830	2795	2770	2872	2812	184	845	500	1970	5	1	36727943	1052	-3.08	0.45	12	0.04	-931.00	6412.00	4245	20230718	-32.51	2755	20231031	3.99	3255	-11.98	20240311	2785	2.87	20240531	4245	-32.51	20230718	2755	3.99	20231031	0.64	N	036580	500	183 억	158279	N	N	9	N	N
102	20240715	120436	57	100.00	KOSPI		음식료품	N	N	N	N	N	2835	15	2	0.53	12975390	4597	20.87	2820	2850	2805	3665	1975	2820	2822.58	0.43	-66	2890	2855	2830	2795	2770	2872	2812	184	845	500	1970	5	1	36727943	1041	-3.05	0.44	12	0.01	-931.00	6412.00	4245	20230718	-33.22	2755	20231031	2.90	3255	-12.90	20240311	2785	1.80	20240531	4245	-33.22	20230718	2755	2.90	20231031	0.64	N	036580	500	183 억	158279	N	N	9	N	N
103	20240715	110434	57	100.00	KOSPI		음식료품	N	N	N	N	N	2825	5	2	0.18	11926700	4227	19.19	2820	2850	2805	3665	1975	2820	2821.55	0.43	-62	2890	2855	2830	2795	2770	2872	2812	184	845	500	1970	5	1	36727943	1038	-3.03	0.44	12	0.01	-931.00	6412.00	4245	20230718	-33.45	2755	20231031	2.54	3255	-13.21	20240311	2785	1.44	20240531	4245	-33.45	20230718	2755	2.54	20231031	0.64	N	036580	500	183 억	158279	N	N	9	N	N
104	20240715	100435	57	100.00	KOSPI		음식료품	N	N	N	N	N	2830	10	2	0.35	7396625	2624	11.91	2820	2850	2805	3665	1975	2820	2818.84	0.43	53	2890	2855	2830	2795	2770	2872	2812	184	845	500	1970	5	1	36727943	1039	-3.04	0.44	12	0.01	-931.00	6412.00	4245	20230718	-33.33	2755	20231031	2.72	3255	-13.06	20240311	2785	1.62	20240531	4245	-33.33	20230718	2755	2.72	20231031	0.64	N	036580	500	183 억	158279	N	N	9	N	N
105	20240715	090435	57	100.00	KOSPI		음식료품	N	N	N	N	N	2820	0	3	0.00	256145	91	0.41	2820	2820	2805	3665	1975	2820	2814.78	0.43	-77	2890	2855	2830	2795	2770	2872	2812	184	845	500	1970	5	1	36727943	1036	-3.03	0.44	12	0.00	-931.00	6412.00	4245	20230718	-33.57	2755	20231031	2.36	3255	-13.36	20240311	2785	1.26	20240531	4245	-33.57	20230718	2755	2.36	20231031	0.64	N	036580	500	183 억	158279	N	N	9	N	N
106	20240712	160431	57	100.00	KOSPI		음식료품	N	N	N	N	N	2820	-10	5	-0.35	62228950	22031	123.23	2815	2865	2805	3675	1985	2830	2824.62	0.43	590	2906	2867	2836	2797	2766	2852	2782	184	845	500	1980	5	1	36727943	1036	-3.03	0.44	12	0.06	-931.00	6412.00	4245	20230718	-33.57	2755	20231031	2.36	3255	-13.36	20240311	2785	1.26	20240531	4245	-33.57	20230718	2755	2.36	20231031	0.64	N	036580	500	183 억	157617	N	N	9	N	N
107	20240712	150433	57	100.00	KOSPI		음식료품	N	N	N	N	N	2815	-15	5	-0.53	37956005	13407	74.99	2815	2865	2815	3675	1985	2830	2831.06	0.43	861	2906	2867	2836	2797	2766	2852	2782	184	845	500	1980	5	1	36727943	1034	-3.02	0.44	12	0.04	-931.00	6412.00	4245	20230718	-33.69	2755	20231031	2.18	3255	-13.52	20240311	2785	1.08	20240531	4245	-33.69	20230718	2755	2.18	20231031	0.64	N	036580	500	183 억	157617	N	N	91	N	N
108	20240712	140436	57	100.00	KOSPI		음식료품	N	N	N	N	N	2825	-5	5	-0.18	27040475	9542	53.37	2815	2865	2815	3675	1985	2830	2833.84	0.43	881	2906	2867	2836	2797	2766	2852	2782	184	845	500	1980	5	1	36727943	1038	-3.03	0.44	12	0.03	-931.00	6412.00	4245	20230718	-33.45	2755	20231031	2.54	3255	-13.21	20240311	2785	1.44	20240531	4245	-33.45	20230718	2755	2.54	20231031	0.64	N	036580	500	183 억	157617	N	N	91	N	N
109	20240712	130432	57	100.00	KOSPI		음식료품	N	N	N	N	N	2830	0	3	0.00	26930260	9503	53.15	2815	2865	2815	3675	1985	2830	2833.87	0.43	881	2906	2867	2836	2797	2766	2852	2782	184	845	500	1980	5	1	36727943	1039	-3.04	0.44	12	0.03	-931.00	6412.00	4245	20230718	-33.33	2755	20231031	2.72	3255	-13.06	20240311	2785	1.62	20240531	4245	-33.33	20230718	2755	2.72	20231031	0.64	N	036580	500	183 억	157617	N	N	91	N	N
110	20240712	120434	57	100.00	KOSPI		음식료품	N	N	N	N	N	2825	-5	5	-0.18	26279360	9273	51.87	2815	2865	2815	3675	1985	2830	2833.97	0.43	883	2906	2867	2836	2797	2766	2852	2782	184	845	500	1980	5	1	36727943	1038	-3.03	0.44	12	0.03	-931.00	6412.00	4245	20230718	-33.45	2755	20231031	2.54	3255	-13.21	20240311	2785	1.44	20240531	4245	-33.45	20230718	2755	2.54	20231031	0.64	N	036580	500	183 억	157617	N	N	91	N	N
111	20240712	110432	57	100.00	KOSPI		음식료품	N	N	N	N	N	2835	5	2	0.18	22963195	8101	45.31	2815	2865	2815	3675	1985	2830	2834.61	0.43	1002	2906	2867	2836	2797	2766	2852	2782	184	845	500	1980	5	1	36727943	1041	-3.05	0.44	12	0.02	-931.00	6412.00	4245	20230718	-33.22	2755	20231031	2.90	3255	-12.90	20240311	2785	1.80	20240531	4245	-33.22	20230718	2755	2.90	20231031	0.64	N	036580	500	183 억	157617	N	N	91	N	N
112	20240712	100434	57	100.00	KOSPI		음식료품	N	N	N	N	N	2845	15	2	0.53	19356950	6830	38.20	2815	2865	2815	3675	1985	2830	2834.11	0.43	1048	2906	2867	2836	2797	2766	2852	2782	184	845	500	1980	5	1	36727943	1045	-3.06	0.44	12	0.02	-931.00	6412.00	4245	20230718	-32.98	2755	20231031	3.27	3255	-12.60	20240311	2785	2.15	20240531	4245	-32.98	20230718	2755	3.27	20231031	0.64	N	036580	500	183 억	157617	N	N	91	N	N
113	20240712	090432	57	100.00	KOSPI		음식료품	N	N	N	N	N	2815	-15	5	-0.53	101340	36	0.20	2815	2815	2815	3675	1985	2830	2815.00	0.43	-12	2906	2867	2836	2797	2766	2852	2782	184	845	500	1980	5	1	36727943	1034	-3.02	0.44	12	0.00	-931.00	6412.00	4245	20230718	-33.69	2755	20231031	2.18	3255	-13.52	20240311	2785	1.08	20240531	4245	-33.69	20230718	2755	2.18	20231031	0.64	N	036580	500	183 억	157617	N	N	91	N	N
114	20240711	160429	57	100.00	KOSPI		음식료품	N	N	N	N	N	2830	-10	5	-0.35	50353255	17878	149.61	2840	2875	2805	3690	1990	2840	2816.45	0.44	-2401	2906	2872	2846	2812	2786	2890	2830	184	850	500	1980	5	1	36727943	1039	-3.04	0.44	12	0.05	-931.00	6412.00	4245	20230718	-33.33	2755	20231031	2.72	3255	-13.06	20240311	2785	1.62	20240531	4245	-33.33	20230718	2755	2.72	20231031	0.64	N	036580	500	183 억	159948	N	N	91	N	N
115	20240711	150434	57	100.00	KOSPI		음식료품	N	N	N	N	N	2820	-20	5	-0.70	48599555	17257	144.41	2840	2875	2805	3690	1990	2840	2816.22	0.44	-2323	2906	2872	2846	2812	2786	2890	2830	184	850	500	1980	5	1	36727943	1036	-3.03	0.44	12	0.05	-931.00	6412.00	4245	20230718	-33.57	2755	20231031	2.36	3255	-13.36	20240311	2785	1.26	20240531	4245	-33.57	20230718	2755	2.36	20231031	0.64	N	036580	500	183 억	159948	N	N	43	N	N
116	20240711	140433	57	100.00	KOSPI		음식료품	N	N	N	N	N	2825	-15	5	-0.53	47122930	16733	140.03	2840	2875	2805	3690	1990	2840	2816.17	0.44	-2126	2906	2872	2846	2812	2786	2890	2830	184	850	500	1980	5	1	36727943	1038	-3.03	0.44	12	0.05	-931.00	6412.00	4245	20230718	-33.45	2755	20231031	2.54	3255	-13.21	20240311	2785	1.44	20240531	4245	-33.45	20230718	2755	2.54	20231031	0.64	N	036580	500	183 억	159948	N	N	43	N	N
117	20240711	130432	57	100.00	KOSPI		음식료품	N	N	N	N	N	2820	-20	5	-0.70	46764400	16606	138.96	2840	2875	2805	3690	1990	2840	2816.11	0.44	-2124	2906	2872	2846	2812	2786	2890	2830	184	850	500	1980	5	1	36727943	1036	-3.03	0.44	12	0.05	-931.00	6412.00	4245	20230718	-33.57	2755	20231031	2.36	3255	-13.36	20240311	2785	1.26	20240531	4245	-33.57	20230718	2755	2.36	20231031	0.64	N	036580	500	183 억	159948	N	N	43	N	N
118	20240711	120432	57	100.00	KOSPI		음식료품	N	N	N	N	N	2815	-25	5	-0.88	42154125	14967	125.25	2840	2875	2805	3690	1990	2840	2816.47	0.44	-2116	2906	2872	2846	2812	2786	2890	2830	184	850	500	1980	5	1	36727943	1034	-3.02	0.44	12	0.04	-931.00	6412.00	4245	20230718	-33.69	2755	20231031	2.18	3255	-13.52	20240311	2785	1.08	20240531	4245	-33.69	20230718	2755	2.18	20231031	0.64	N	036580	500	183 억	159948	N	N	43	N	N
119	20240711	110431	57	100.00	KOSPI		음식료품	N	N	N	N	N	2815	-25	5	-0.88	27090790	9603	80.36	2840	2875	2815	3690	1990	2840	2821.08	0.44	-2045	2906	2872	2846	2812	2786	2890	2830	184	850	500	1980	5	1	36727943	1034	-3.02	0.44	12	0.03	-931.00	6412.00	4245	20230718	-33.69	2755	20231031	2.18	3255	-13.52	20240311	2785	1.08	20240531	4245	-33.69	20230718	2755	2.18	20231031	0.64	N	036580	500	183 억	159948	N	N	43	N	N
120	20240711	100431	57	100.00	KOSPI		음식료품	N	N	N	N	N	2835	-5	5	-0.18	8183425	2895	24.23	2840	2875	2820	3690	1990	2840	2826.74	0.44	-441	2906	2872	2846	2812	2786	2890	2830	184	850	500	1980	5	1	36727943	1041	-3.05	0.44	12	0.01	-931.00	6412.00	4245	20230718	-33.22	2755	20231031	2.90	3255	-12.90	20240311	2785	1.80	20240531	4245	-33.22	20230718	2755	2.90	20231031	0.64	N	036580	500	183 억	159948	N	N	43	N	N
121	20240711	090429	57	100.00	KOSPI		음식료품	N	N	N	N	N	2830	-10	5	-0.35	48250	17	0.14	2840	2840	2830	3690	1990	2840	2838.24	0.44	-3	2906	2872	2846	2812	2786	2890	2830	184	850	500	1980	5	1	36727943	1039	-3.04	0.44	12	0.00	-931.00	6412.00	4245	20230718	-33.33	2755	20231031	2.72	3255	-13.06	20240311	2785	1.62	20240531	4245	-33.33	20230718	2755	2.72	20231031	0.64	N	036580	500	183 억	159948	N	N	43	N	N
122	20240710	160430	57	100.00	KOSPI		음식료품	N	N	N	N	N	2840	10	2	0.35	33977930	11950	166.13	2830	2880	2820	3675	1985	2830	2843.34	0.45	-4395	2890	2860	2845	2815	2800	2852	2807	184	845	500	1980	5	1	36727943	1043	-3.05	0.44	12	0.03	-931.00	6412.00	4245	20230718	-33.10	2755	20231031	3.09	3255	-12.75	20240311	2785	1.97	20240531	4245	-33.10	20230718	2755	3.09	20231031	0.64	N	036580	500	183 억	164343	N	N	43	N	N
123	20240710	150431	57	100.00	KOSPI		음식료품	N	N	N	N	N	2850	20	2	0.71	29772255	10471	145.57	2830	2880	2820	3675	1985	2830	2843.31	0.45	-3126	2890	2860	2845	2815	2800	2852	2807	184	845	500	1980	5	1	36727943	1047	-3.06	0.44	12	0.03	-931.00	6412.00	4245	20230718	-32.86	2755	20231031	3.45	3255	-12.44	20240311	2785	2.33	20240531	4245	-32.86	20230718	2755	3.45	20231031	0.64	N	036580	500	183 억	164343	N	N	46	N	N
124	20240710	140429	57	100.00	KOSPI		음식료품	N	N	N	N	N	2840	10	2	0.35	29368320	10329	143.60	2830	2880	2820	3675	1985	2830	2843.29	0.45	-3086	2890	2860	2845	2815	2800	2852	2807	184	845	500	1980	5	1	36727943	1043	-3.05	0.44	12	0.03	-931.00	6412.00	4245	20230718	-33.10	2755	20231031	3.09	3255	-12.75	20240311	2785	1.97	20240531	4245	-33.10	20230718	2755	3.09	20231031	0.64	N	036580	500	183 억	164343	N	N	46	N	N
125	20240710	130430	57	100.00	KOSPI		음식료품	N	N	N	N	N	2840	10	2	0.35	29038880	10213	141.99	2830	2880	2820	3675	1985	2830	2843.33	0.45	-3081	2890	2860	2845	2815	2800	2852	2807	184	845	500	1980	5	1	36727943	1043	-3.05	0.44	12	0.03	-931.00	6412.00	4245	20230718	-33.10	2755	20231031	3.09	3255	-12.75	20240311	2785	1.97	20240531	4245	-33.10	20230718	2755	3.09	20231031	0.64	N	036580	500	183 억	164343	N	N	46	N	N
126	20240710	120428	57	100.00	KOSPI		음식료품	N	N	N	N	N	2835	5	2	0.18	28704660	10095	140.34	2830	2880	2820	3675	1985	2830	2843.45	0.45	-3037	2890	2860	2845	2815	2800	2852	2807	184	845	500	1980	5	1	36727943	1041	-3.05	0.44	12	0.03	-931.00	6412.00	4245	20230718	-33.22	2755	20231031	2.90	3255	-12.90	20240311	2785	1.80	20240531	4245	-33.22	20230718	2755	2.90	20231031	0.64	N	036580	500	183 억	164343	N	N	46	N	N
127	20240710	110431	57	100.00	KOSPI		음식료품	N	N	N	N	N	2825	-5	5	-0.18	28263390	9939	138.18	2830	2880	2820	3675	1985	2830	2843.69	0.45	-2889	2890	2860	2845	2815	2800	2852	2807	184	845	500	1980	5	1	36727943	1038	-3.03	0.44	12	0.03	-931.00	6412.00	4245	20230718	-33.45	2755	20231031	2.54	3255	-13.21	20240311	2785	1.44	20240531	4245	-33.45	20230718	2755	2.54	20231031	0.64	N	036580	500	183 억	164343	N	N	46	N	N
128	20240710	100427	57	100.00	KOSPI		음식료품	N	N	N	N	N	2830	0	3	0.00	17422820	6112	84.97	2830	2880	2825	3675	1985	2830	2850.59	0.45	-2335	2890	2860	2845	2815	2800	2852	2807	184	845	500	1980	5	1	36727943	1039	-3.04	0.44	12	0.02	-931.00	6412.00	4245	20230718	-33.33	2755	20231031	2.72	3255	-13.06	20240311	2785	1.62	20240531	4245	-33.33	20230718	2755	2.72	20231031	0.64	N	036580	500	183 억	164343	N	N	46	N	N
129	20240710	090430	57	100.00	KOSPI		음식료품	N	N	N	N	N	2830	0	3	0.00	65090	23	0.32	2830	2830	2830	3675	1985	2830	2830.00	0.45	10	2890	2860	2845	2815	2800	2852	2807	184	845	500	1980	5	1	36727943	1039	-3.04	0.44	12	0.00	-931.00	6412.00	4245	20230718	-33.33	2755	20231031	2.72	3255	-13.06	20240311	2785	1.62	20240531	4245	-33.33	20230718	2755	2.72	20231031	0.64	N	036580	500	183 억	164343	N	N	46	N	N
130	20240709	160429	57	100.00	KOSPI		음식료품	N	N	N	N	N	2830	-35	5	-1.22	20427105	7193	44.51	2865	2875	2830	3720	2010	2865	2839.86	0.45	-1916	2918	2891	2848	2821	2778	2905	2835	184	855	500	2000	5	1	36727943	1039	-3.04	0.44	12	0.02	-931.00	6412.00	4330	20230703	-34.64	2755	20231031	2.72	3255	-13.06	20240311	2785	1.62	20240531	4245	-33.33	20230718	2755	2.72	20231031	0.64	N	036580	500	183 억	166235	N	N	46	N	N
131	20240709	150429	57	100.00	KOSPI		음식료품	N	N	N	N	N	2855	-10	5	-0.35	17347960	6105	37.77	2865	2875	2835	3720	2010	2865	2841.60	0.45	-1892	2918	2891	2848	2821	2778	2905	2835	184	855	500	2000	5	1	36727943	1049	-3.07	0.45	12	0.02	-931.00	6412.00	4330	20230703	-34.06	2755	20231031	3.63	3255	-12.29	20240311	2785	2.51	20240531	4245	-32.74	20230718	2755	3.63	20231031	0.64	N	036580	500	183 억	166235	N	N	60	N	N
132	20240709	140429	57	100.00	KOSPI		음식료품	N	N	N	N	N	2845	-20	5	-0.70	14263925	5020	31.06	2865	2875	2835	3720	2010	2865	2841.42	0.45	-1135	2918	2891	2848	2821	2778	2905	2835	184	855	500	2000	5	1	36727943	1045	-3.06	0.44	12	0.01	-931.00	6412.00	4330	20230703	-34.30	2755	20231031	3.27	3255	-12.60	20240311	2785	2.15	20240531	4245	-32.98	20230718	2755	3.27	20231031	0.64	N	036580	500	183 억	166235	N	N	60	N	N
133	20240709	130430	57	100.00	KOSPI		음식료품	N	N	N	N	N	2850	-15	5	-0.52	11061080	3891	24.07	2865	2875	2835	3720	2010	2865	2842.73	0.45	-1012	2918	2891	2848	2821	2778	2905	2835	184	855	500	2000	5	1	36727943	1047	-3.06	0.44	12	0.01	-931.00	6412.00	4330	20230703	-34.18	2755	20231031	3.45	3255	-12.44	20240311	2785	2.33	20240531	4245	-32.86	20230718	2755	3.45	20231031	0.64	N	036580	500	183 억	166235	N	N	60	N	N
134	20240709	120432	57	100.00	KOSPI		음식료품	N	N	N	N	N	2835	-30	5	-1.05	9389980	3302	20.43	2865	2875	2835	3720	2010	2865	2843.73	0.45	-948	2918	2891	2848	2821	2778	2905	2835	184	855	500	2000	5	1	36727943	1041	-3.05	0.44	12	0.01	-931.00	6412.00	4330	20230703	-34.53	2755	20231031	2.90	3255	-12.90	20240311	2785	1.80	20240531	4245	-33.22	20230718	2755	2.90	20231031	0.64	N	036580	500	183 억	166235	N	N	60	N	N
135	20240709	110430	57	100.00	KOSPI		음식료품	N	N	N	N	N	2840	-25	5	-0.87	6561510	2306	14.27	2865	2875	2835	3720	2010	2865	2845.41	0.45	-939	2918	2891	2848	2821	2778	2905	2835	184	855	500	2000	5	1	36727943	1043	-3.05	0.44	12	0.01	-931.00	6412.00	4330	20230703	-34.41	2755	20231031	3.09	3255	-12.75	20240311	2785	1.97	20240531	4245	-33.10	20230718	2755	3.09	20231031	0.64	N	036580	500	183 억	166235	N	N	60	N	N
136	20240709	100430	57	100.00	KOSPI		음식료품	N	N	N	N	N	2835	-30	5	-1.05	4863100	1709	10.57	2865	2875	2835	3720	2010	2865	2845.58	0.45	-549	2918	2891	2848	2821	2778	2905	2835	184	855	500	2000	5	1	36727943	1041	-3.05	0.44	12	0.00	-931.00	6412.00	4330	20230703	-34.53	2755	20231031	2.90	3255	-12.90	20240311	2785	1.80	20240531	4245	-33.22	20230718	2755	2.90	20231031	0.64	N	036580	500	183 억	166235	N	N	60	N	N
137	20240709	090429	57	100.00	KOSPI		음식료품	N	N	N	N	N	2875	10	2	0.35	249275	87	0.54	2865	2875	2865	3720	2010	2865	2865.23	0.45	-74	2918	2891	2848	2821	2778	2905	2835	184	855	500	2000	5	1	36727943	1056	-3.09	0.45	12	0.00	-931.00	6412.00	4330	20230703	-33.60	2755	20231031	4.36	3255	-11.67	20240311	2785	3.23	20240531	4245	-32.27	20230718	2755	4.36	20231031	0.64	N	036580	500	183 억	166235	N	N	60	N	N
138	20240708	160426	57	100.00	KOSPI		음식료품	N	N	N	N	N	2865	25	2	0.88	45912865	16162	102.92	2830	2875	2805	3690	1990	2840	2840.79	0.46	-1364	2896	2867	2836	2807	2776	2882	2822	184	850	500	1980	5	1	36727943	1052	-3.08	0.45	12	0.04	-931.00	6412.00	4330	20230703	-33.83	2755	20231031	3.99	3255	-11.98	20240311	2785	2.87	20240531	4245	-32.51	20230718	2755	3.99	20231031	0.64	N	036580	500	183 억	167531	N	N	60	N	N
139	20240708	150428	57	100.00	KOSPI		음식료품	N	N	N	N	N	2875	35	2	1.23	45460230	16004	101.92	2830	2875	2805	3690	1990	2840	2840.55	0.46	-1338	2896	2867	2836	2807	2776	2882	2822	184	850	500	1980	5	1	36727943	1056	-3.09	0.45	12	0.04	-931.00	6412.00	4330	20230703	-33.60	2755	20231031	4.36	3255	-11.67	20240311	2785	3.23	20240531	4245	-32.27	20230718	2755	4.36	20231031	0.64	N	036580	500	183 억	167531	N	N	64	N	N
140	20240708	140429	57	100.00	KOSPI		음식료품	N	N	N	N	N	2830	-10	5	-0.35	28346355	9973	63.51	2830	2875	2805	3690	1990	2840	2842.31	0.46	-1049	2896	2867	2836	2807	2776	2882	2822	184	850	500	1980	5	1	36727943	1039	-3.04	0.44	12	0.03	-931.00	6412.00	4330	20230703	-34.64	2755	20231031	2.72	3255	-13.06	20240311	2785	1.62	20240531	4245	-33.33	20230718	2755	2.72	20231031	0.64	N	036580	500	183 억	167531	N	N	64	N	N
141	20240708	130425	57	100.00	KOSPI		음식료품	N	N	N	N	N	2855	15	2	0.53	23198970	8154	51.93	2830	2875	2805	3690	1990	2840	2845.10	0.46	-1340	2896	2867	2836	2807	2776	2882	2822	184	850	500	1980	5	1	36727943	1049	-3.07	0.45	12	0.02	-931.00	6412.00	4330	20230703	-34.06	2755	20231031	3.63	3255	-12.29	20240311	2785	2.51	20240531	4245	-32.74	20230718	2755	3.63	20231031	0.64	N	036580	500	183 억	167531	N	N	64	N	N
142	20240708	120427	57	100.00	KOSPI		음식료품	N	N	N	N	N	2860	20	2	0.70	22884920	8044	51.23	2830	2875	2805	3690	1990	2840	2844.97	0.46	-1340	2896	2867	2836	2807	2776	2882	2822	184	850	500	1980	5	1	36727943	1050	-3.07	0.45	12	0.02	-931.00	6412.00	4330	20230703	-33.95	2755	20231031	3.81	3255	-12.14	20240311	2785	2.69	20240531	4245	-32.63	20230718	2755	3.81	20231031	0.64	N	036580	500	183 억	167531	N	N	64	N	N
143	20240708	110426	57	100.00	KOSPI		음식료품	N	N	N	N	N	2840	0	3	0.00	17740485	6239	39.73	2830	2875	2805	3690	1990	2840	2843.48	0.46	-1307	2896	2867	2836	2807	2776	2882	2822	184	850	500	1980	5	1	36727943	1043	-3.05	0.44	12	0.02	-931.00	6412.00	4330	20230703	-34.41	2755	20231031	3.09	3255	-12.75	20240311	2785	1.97	20240531	4245	-33.10	20230718	2755	3.09	20231031	0.64	N	036580	500	183 억	167531	N	N	64	N	N
144	20240708	100426	57	100.00	KOSPI		음식료품	N	N	N	N	N	2850	10	2	0.35	16543240	5818	37.05	2830	2875	2805	3690	1990	2840	2843.46	0.46	-1307	2896	2867	2836	2807	2776	2882	2822	184	850	500	1980	5	1	36727943	1047	-3.06	0.44	12	0.02	-931.00	6412.00	4330	20230703	-34.18	2755	20231031	3.45	3255	-12.44	20240311	2785	2.33	20240531	4245	-32.86	20230718	2755	3.45	20231031	0.64	N	036580	500	183 억	167531	N	N	64	N	N
145	20240708	090427	57	100.00	KOSPI		음식료품	N	N	N	N	N	2825	-15	5	-0.53	253395	90	0.57	2830	2830	2805	3690	1990	2840	2815.50	0.46	-72	2896	2867	2836	2807	2776	2882	2822	184	850	500	1980	5	1	36727943	1038	-3.03	0.44	12	0.00	-931.00	6412.00	4330	20230703	-34.76	2755	20231031	2.54	3255	-13.21	20240311	2785	1.44	20240531	4245	-33.45	20230718	2755	2.54	20231031	0.64	N	036580	500	183 억	167531	N	N	64	N	N
146	20240705	160425	57	100.00	KOSPI		음식료품	N	N	N	N	N	2840	-5	5	-0.18	44276885	15702	44.47	2815	2865	2805	3695	1995	2845	2819.76	0.47	-3486	2928	2886	2843	2801	2758	2907	2822	184	850	500	1990	5	1	36727943	1043	-3.05	0.44	12	0.04	-931.00	6412.00	4350	20230629	-34.71	2755	20231031	3.09	3255	-12.75	20240311	2785	1.97	20240531	4245	-33.10	20230718	2755	3.09	20231031	0.64	N	036580	500	183 억	170857	N	N	64	N	N
147	20240705	150426	57	100.00	KOSPI		음식료품	N	N	N	N	N	2815	-30	5	-1.05	34293600	12149	34.41	2815	2865	2810	3695	1995	2845	2822.75	0.47	-3089	2928	2886	2843	2801	2758	2907	2822	184	850	500	1990	5	1	36727943	1034	-3.02	0.44	12	0.03	-931.00	6412.00	4350	20230629	-35.29	2755	20231031	2.18	3255	-13.52	20240311	2785	1.08	20240531	4245	-33.69	20230718	2755	2.18	20231031	0.64	N	036580	500	183 억	170857	N	N	40	N	N
148	20240705	140426	57	100.00	KOSPI		음식료품	N	N	N	N	N	2825	-20	5	-0.70	23558770	8334	23.60	2815	2865	2815	3695	1995	2845	2826.83	0.47	-2256	2928	2886	2843	2801	2758	2907	2822	184	850	500	1990	5	1	36727943	1038	-3.03	0.44	12	0.02	-931.00	6412.00	4350	20230629	-35.06	2755	20231031	2.54	3255	-13.21	20240311	2785	1.44	20240531	4245	-33.45	20230718	2755	2.54	20231031	0.64	N	036580	500	183 억	170857	N	N	40	N	N
149	20240705	130425	57	100.00	KOSPI		음식료품	N	N	N	N	N	2815	-30	5	-1.05	18946255	6704	18.99	2815	2865	2815	3695	1995	2845	2826.11	0.47	-1795	2928	2886	2843	2801	2758	2907	2822	184	850	500	1990	5	1	36727943	1034	-3.02	0.44	12	0.02	-931.00	6412.00	4350	20230629	-35.29	2755	20231031	2.18	3255	-13.52	20240311	2785	1.08	20240531	4245	-33.69	20230718	2755	2.18	20231031	0.64	N	036580	500	183 억	170857	N	N	40	N	N
150	20240705	120426	57	100.00	KOSPI		음식료품	N	N	N	N	N	2825	-20	5	-0.70	15909780	5626	15.93	2815	2865	2815	3695	1995	2845	2827.90	0.47	-1702	2928	2886	2843	2801	2758	2907	2822	184	850	500	1990	5	1	36727943	1038	-3.03	0.44	12	0.02	-931.00	6412.00	4350	20230629	-35.06	2755	20231031	2.54	3255	-13.21	20240311	2785	1.44	20240531	4245	-33.45	20230718	2755	2.54	20231031	0.64	N	036580	500	183 억	170857	N	N	40	N	N
151	20240705	110425	57	100.00	KOSPI		음식료품	N	N	N	N	N	2825	-20	5	-0.70	12678170	4480	12.69	2815	2865	2815	3695	1995	2845	2829.95	0.47	-1623	2928	2886	2843	2801	2758	2907	2822	184	850	500	1990	5	1	36727943	1038	-3.03	0.44	12	0.01	-931.00	6412.00	4350	20230629	-35.06	2755	20231031	2.54	3255	-13.21	20240311	2785	1.44	20240531	4245	-33.45	20230718	2755	2.54	20231031	0.64	N	036580	500	183 억	170857	N	N	40	N	N
152	20240705	100425	57	100.00	KOSPI		음식료품	N	N	N	N	N	2840	-5	5	-0.18	10422550	3682	10.43	2815	2865	2815	3695	1995	2845	2830.68	0.47	-1236	2928	2886	2843	2801	2758	2907	2822	184	850	500	1990	5	1	36727943	1043	-3.05	0.44	12	0.01	-931.00	6412.00	4350	20230629	-34.71	2755	20231031	3.09	3255	-12.75	20240311	2785	1.97	20240531	4245	-33.10	20230718	2755	3.09	20231031	0.64	N	036580	500	183 억	170857	N	N	40	N	N
153	20240705	090426	57	100.00	KOSPI		음식료품	N	N	N	N	N	2815	-30	5	-1.05	182975	65	0.18	2815	2815	2815	3695	1995	2845	2815.00	0.47	0	2928	2886	2843	2801	2758	2907	2822	184	850	500	1990	5	1	36727943	1034	-3.02	0.44	12	0.00	-931.00	6412.00	4350	20230629	-35.29	2755	20231031	2.18	3255	-13.52	20240311	2785	1.08	20240531	4245	-33.69	20230718	2755	2.18	20231031	0.64	N	036580	500	183 억	170857	N	N	40	N	N
154	20240704	160423	57	100.00	KOSPI		음식료품	N	N	N	N	N	2845	15	2	0.53	99720785	35309	90.13	2830	2885	2800	3675	1985	2830	2824.23	0.50	-12656	2930	2880	2850	2800	2770	2865	2785	184	845	500	1980	5	1	36727943	1045	-3.06	0.44	12	0.10	-931.00	6412.00	4500	20230628	-36.78	2755	20231031	3.27	3255	-12.60	20240311	2785	2.15	20240531	4245	-32.98	20230718	2755	3.27	20231031	0.65	N	036580	500	183 억	183513	N	N	40	N	N
155	20240704	150425	57	100.00	KOSPI		음식료품	N	N	N	N	N	2805	-25	5	-0.88	94219170	33348	85.12	2830	2885	2805	3675	1985	2830	2825.33	0.50	-12504	2930	2880	2850	2800	2770	2865	2785	184	845	500	1980	5	1	36727943	1030	-3.01	0.44	12	0.09	-931.00	6412.00	4500	20230628	-37.67	2755	20231031	1.81	3255	-13.82	20240311	2785	0.72	20240531	4245	-33.92	20230718	2755	1.81	20231031	0.65	N	036580	500	183 억	183513	N	N	36	N	N
156	20240704	140425	57	100.00	KOSPI		음식료품	N	N	N	N	N	2830	0	3	0.00	69599035	24650	62.92	2830	2885	2810	3675	1985	2830	2823.49	0.50	-9892	2930	2880	2850	2800	2770	2865	2785	184	845	500	1980	5	1	36727943	1039	-3.04	0.44	12	0.07	-931.00	6412.00	4500	20230628	-37.11	2755	20231031	2.72	3255	-13.06	20240311	2785	1.62	20240531	4245	-33.33	20230718	2755	2.72	20231031	0.65	N	036580	500	183 억	183513	N	N	36	N	N
157	20240704	130425	57	100.00	KOSPI		음식료품	N	N	N	N	N	2825	-5	5	-0.18	32754505	11614	29.64	2830	2845	2810	3675	1985	2830	2820.26	0.50	-6620	2930	2880	2850	2800	2770	2865	2785	184	845	500	1980	5	1	36727943	1038	-3.03	0.44	12	0.03	-931.00	6412.00	4500	20230628	-37.22	2755	20231031	2.54	3255	-13.21	20240311	2785	1.44	20240531	4245	-33.45	20230718	2755	2.54	20231031	0.65	N	036580	500	183 억	183513	N	N	36	N	N
158	20240704	120424	57	100.00	KOSPI		음식료품	N	N	N	N	N	2830	0	3	0.00	28991225	10280	26.24	2830	2845	2810	3675	1985	2830	2820.16	0.50	-6511	2930	2880	2850	2800	2770	2865	2785	184	845	500	1980	5	1	36727943	1039	-3.04	0.44	12	0.03	-931.00	6412.00	4500	20230628	-37.11	2755	20231031	2.72	3255	-13.06	20240311	2785	1.62	20240531	4245	-33.33	20230718	2755	2.72	20231031	0.65	N	036580	500	183 억	183513	N	N	36	N	N
159	20240704	110424	57	100.00	KOSPI		음식료품	N	N	N	N	N	2825	-5	5	-0.18	26426045	9372	23.92	2830	2845	2810	3675	1985	2830	2819.68	0.50	-5731	2930	2880	2850	2800	2770	2865	2785	184	845	500	1980	5	1	36727943	1038	-3.03	0.44	12	0.03	-931.00	6412.00	4500	20230628	-37.22	2755	20231031	2.54	3255	-13.21	20240311	2785	1.44	20240531	4245	-33.45	20230718	2755	2.54	20231031	0.65	N	036580	500	183 억	183513	N	N	36	N	N
160	20240704	100424	57	100.00	KOSPI		음식료품	N	N	N	N	N	2835	5	2	0.18	26338170	9341	23.84	2830	2845	2810	3675	1985	2830	2819.63	0.50	-5702	2930	2880	2850	2800	2770	2865	2785	184	845	500	1980	5	1	36727943	1041	-3.05	0.44	12	0.03	-931.00	6412.00	4500	20230628	-37.00	2755	20231031	2.90	3255	-12.90	20240311	2785	1.80	20240531	4245	-33.22	20230718	2755	2.90	20231031	0.65	N	036580	500	183 억	183513	N	N	36	N	N
161	20240704	090424	57	100.00	KOSPI		음식료품	N	N	N	N	N	2845	15	2	0.53	328275	116	0.30	2830	2845	2820	3675	1985	2830	2829.96	0.50	-37	2930	2880	2850	2800	2770	2865	2785	184	845	500	1980	5	1	36727943	1045	-3.06	0.44	12	0.00	-931.00	6412.00	4500	20230628	-36.78	2755	20231031	3.27	3255	-12.60	20240311	2785	2.15	20240531	4245	-32.98	20230718	2755	3.27	20231031	0.65	N	036580	500	183 억	183513	N	N	36	N	N
162	20240703	160422	57	100.00	KOSPI		음식료품	N	N	N	N	N	2830	-25	5	-0.88	111514535	39174	279.51	2855	2900	2820	3710	2000	2855	2846.65	0.52	-6462	2908	2881	2863	2836	2818	2872	2827	184	855	500	1990	5	1	36727943	1039	-3.04	0.44	12	0.11	-931.00	6412.00	4500	20230628	-37.11	2755	20231031	2.72	3255	-13.06	20240311	2785	1.62	20240531	4330	-34.64	20230703	2755	2.72	20231031	0.65	N	036580	500	183 억	189975	N	N	36	N	N
163	20240703	150424	57	100.00	KOSPI		음식료품	N	N	N	N	N	2825	-30	5	-1.05	102183285	35868	255.93	2855	2900	2825	3710	2000	2855	2848.87	0.52	-5649	2908	2881	2863	2836	2818	2872	2827	184	855	500	1990	5	1	36727943	1038	-3.03	0.44	12	0.10	-931.00	6412.00	4500	20230628	-37.22	2755	20231031	2.54	3255	-13.21	20240311	2785	1.44	20240531	4330	-34.76	20230703	2755	2.54	20231031	0.65	N	036580	500	183 억	189975	N	N	45	N	N
164	20240703	140424	57	100.00	KOSPI		음식료품	N	N	N	N	N	2845	-10	5	-0.35	74499815	26106	186.27	2855	2900	2845	3710	2000	2855	2853.74	0.52	-4664	2908	2881	2863	2836	2818	2872	2827	184	855	500	1990	5	1	36727943	1045	-3.06	0.44	12	0.07	-931.00	6412.00	4500	20230628	-36.78	2755	20231031	3.27	3255	-12.60	20240311	2785	2.15	20240531	4330	-34.30	20230703	2755	3.27	20231031	0.65	N	036580	500	183 억	189975	N	N	45	N	N
165	20240703	130423	57	100.00	KOSPI		음식료품	N	N	N	N	N	2850	-5	5	-0.18	49904285	17489	124.79	2855	2900	2845	3710	2000	2855	2853.47	0.52	-3878	2908	2881	2863	2836	2818	2872	2827	184	855	500	1990	5	1	36727943	1047	-3.06	0.44	12	0.05	-931.00	6412.00	4500	20230628	-36.67	2755	20231031	3.45	3255	-12.44	20240311	2785	2.33	20240531	4330	-34.18	20230703	2755	3.45	20231031	0.65	N	036580	500	183 억	189975	N	N	45	N	N
166	20240703	120422	57	100.00	KOSPI		음식료품	N	N	N	N	N	2850	-5	5	-0.18	44864400	15721	112.17	2855	2900	2845	3710	2000	2855	2853.79	0.52	-3290	2908	2881	2863	2836	2818	2872	2827	184	855	500	1990	5	1	36727943	1047	-3.06	0.44	12	0.04	-931.00	6412.00	4500	20230628	-36.67	2755	20231031	3.45	3255	-12.44	20240311	2785	2.33	20240531	4330	-34.18	20230703	2755	3.45	20231031	0.65	N	036580	500	183 억	189975	N	N	45	N	N
167	20240703	110424	57	100.00	KOSPI		음식료품	N	N	N	N	N	2860	5	2	0.18	11139560	3895	27.79	2855	2900	2855	3710	2000	2855	2859.96	0.52	-1426	2908	2881	2863	2836	2818	2872	2827	184	855	500	1990	5	1	36727943	1050	-3.07	0.45	12	0.01	-931.00	6412.00	4500	20230628	-36.44	2755	20231031	3.81	3255	-12.14	20240311	2785	2.69	20240531	4330	-33.95	20230703	2755	3.81	20231031	0.65	N	036580	500	183 억	189975	N	N	45	N	N
168	20240703	100424	57	100.00	KOSPI		음식료품	N	N	N	N	N	2860	5	2	0.18	2207630	771	5.50	2855	2900	2855	3710	2000	2855	2863.33	0.52	-179	2908	2881	2863	2836	2818	2872	2827	184	855	500	1990	5	1	36727943	1050	-3.07	0.45	12	0.00	-931.00	6412.00	4500	20230628	-36.44	2755	20231031	3.81	3255	-12.14	20240311	2785	2.69	20240531	4330	-33.95	20230703	2755	3.81	20231031	0.65	N	036580	500	183 억	189975	N	N	45	N	N
169	20240703	090423	57	100.00	KOSPI		음식료품	N	N	N	N	N	2855	0	3	0.00	34260	12	0.09	2855	2855	2855	3710	2000	2855	2855.00	0.52	0	2908	2881	2863	2836	2818	2872	2827	184	855	500	1990	5	1	36727943	1049	-3.07	0.45	12	0.00	-931.00	6412.00	4500	20230628	-36.56	2755	20231031	3.63	3255	-12.29	20240311	2785	2.51	20240531	4330	-34.06	20230703	2755	3.63	20231031	0.65	N	036580	500	183 억	189975	N	N	45	N	N
170	20240702	160422	57	100.00	KOSPI		음식료품	N	N	N	N	N	2855	-10	5	-0.35	39985410	14015	252.16	2865	2890	2845	3720	2010	2865	2853.04	0.53	-3464	2915	2890	2870	2845	2825	2902	2857	184	855	500	2000	5	1	36727943	1049	-3.07	0.45	12	0.04	-931.00	6412.00	4500	20230626	-36.56	2755	20231031	3.63	3255	-12.29	20240311	2785	2.51	20240531	4330	-34.06	20230703	2755	3.63	20231031	0.68	N	036580	500	183 억	193439	N	N	45	N	N
171	20240702	150422	57	100.00	KOSPI		음식료품	N	N	N	N	N	2860	-5	5	-0.17	39565140	13868	249.51	2865	2890	2845	3720	2010	2865	2852.98	0.53	-3384	2915	2890	2870	2845	2825	2902	2857	184	855	500	2000	5	1	36727943	1050	-3.07	0.45	12	0.04	-931.00	6412.00	4500	20230626	-36.44	2755	20231031	3.81	3255	-12.14	20240311	2785	2.69	20240531	4330	-33.95	20230703	2755	3.81	20231031	0.68	N	036580	500	183 억	193439	N	N	51	N	N
172	20240702	140423	57	100.00	KOSPI		음식료품	N	N	N	N	N	2865	0	3	0.00	36913450	12946	232.93	2865	2890	2845	3720	2010	2865	2851.34	0.53	-3417	2915	2890	2870	2845	2825	2902	2857	184	855	500	2000	5	1	36727943	1052	-3.08	0.45	12	0.04	-931.00	6412.00	4500	20230626	-36.33	2755	20231031	3.99	3255	-11.98	20240311	2785	2.87	20240531	4330	-33.83	20230703	2755	3.99	20231031	0.68	N	036580	500	183 억	193439	N	N	51	N	N
173	20240702	130422	57	100.00	KOSPI		음식료품	N	N	N	N	N	2860	-5	5	-0.17	36744780	12887	231.86	2865	2890	2845	3720	2010	2865	2851.31	0.53	-3380	2915	2890	2870	2845	2825	2902	2857	184	855	500	2000	5	1	36727943	1050	-3.07	0.45	12	0.04	-931.00	6412.00	4500	20230626	-36.44	2755	20231031	3.81	3255	-12.14	20240311	2785	2.69	20240531	4330	-33.95	20230703	2755	3.81	20231031	0.68	N	036580	500	183 억	193439	N	N	51	N	N
174	20240702	120423	57	100.00	KOSPI		음식료품	N	N	N	N	N	2855	-10	5	-0.35	34464315	12088	217.49	2865	2890	2845	3720	2010	2865	2851.12	0.53	-2684	2915	2890	2870	2845	2825	2902	2857	184	855	500	2000	5	1	36727943	1049	-3.07	0.45	12	0.03	-931.00	6412.00	4500	20230626	-36.56	2755	20231031	3.63	3255	-12.29	20240311	2785	2.51	20240531	4330	-34.06	20230703	2755	3.63	20231031	0.68	N	036580	500	183 억	193439	N	N	51	N	N
175	20240702	110422	57	100.00	KOSPI		음식료품	N	N	N	N	N	2850	-15	5	-0.52	32246935	11310	203.49	2865	2890	2845	3720	2010	2865	2851.19	0.53	-2735	2915	2890	2870	2845	2825	2902	2857	184	855	500	2000	5	1	36727943	1047	-3.06	0.44	12	0.03	-931.00	6412.00	4500	20230626	-36.67	2755	20231031	3.45	3255	-12.44	20240311	2785	2.33	20240531	4330	-34.18	20230703	2755	3.45	20231031	0.68	N	036580	500	183 억	193439	N	N	51	N	N
176	20240702	100422	57	100.00	KOSPI		음식료품	N	N	N	N	N	2865	0	3	0.00	8512140	2973	53.49	2865	2890	2850	3720	2010	2865	2863.15	0.53	-1605	2915	2890	2870	2845	2825	2902	2857	184	855	500	2000	5	1	36727943	1052	-3.08	0.45	12	0.01	-931.00	6412.00	4500	20230626	-36.33	2755	20231031	3.99	3255	-11.98	20240311	2785	2.87	20240531	4330	-33.83	20230703	2755	3.99	20231031	0.68	N	036580	500	183 억	193439	N	N	51	N	N
177	20240702	090423	57	100.00	KOSPI		음식료품	N	N	N	N	N	2890	25	2	0.87	4363745	1523	27.40	2865	2890	2865	3720	2010	2865	2865.23	0.53	-231	2915	2890	2870	2845	2825	2902	2857	184	855	500	2000	5	1	36727943	1061	-3.10	0.45	12	0.00	-931.00	6412.00	4500	20230626	-35.78	2755	20231031	4.90	3255	-11.21	20240311	2785	3.77	20240531	4330	-33.26	20230703	2755	4.90	20231031	0.68	N	036580	500	183 억	193439	N	N	51	N	N
178	20240701	160421	57	100.00	KOSPI		음식료품	N	N	N	N	N	2865	10	2	0.35	15942560	5558	18.48	2850	2895	2850	3710	2000	2855	2868.40	0.53	-2213	2885	2870	2860	2845	2835	2865	2840	184	855	500	1990	5	1	36727943	1052	-3.08	0.45	12	0.02	-931.00	6412.00	4610	20230623	-37.85	2755	20231031	3.99	3255	-11.98	20240311	2785	2.87	20240531	4330	-33.83	20230703	2755	3.99	20231031	0.68	N	036580	500	183 억	195653	N	N	51	N	N
179	20240701	150423	57	100.00	KOSPI		음식료품	N	N	N	N	N	2865	10	2	0.35	15381035	5362	17.83	2850	2895	2850	3710	2000	2855	2868.53	0.53	-2201	2885	2870	2860	2845	2835	2865	2840	184	855	500	1990	5	1	36727943	1052	-3.08	0.45	12	0.01	-931.00	6412.00	4610	20230623	-37.85	2755	20231031	3.99	3255	-11.98	20240311	2785	2.87	20240531	4330	-33.83	20230703	2755	3.99	20231031	0.68	N	036580	500	183 억	195653	N	N	45	N	N
180	20240701	140421	57	100.00	KOSPI		음식료품	N	N	N	N	N	2865	10	2	0.35	13636250	4753	15.81	2850	2895	2850	3710	2000	2855	2868.98	0.53	-1866	2885	2870	2860	2845	2835	2865	2840	184	855	500	1990	5	1	36727943	1052	-3.08	0.45	12	0.01	-931.00	6412.00	4610	20230623	-37.85	2755	20231031	3.99	3255	-11.98	20240311	2785	2.87	20240531	4330	-33.83	20230703	2755	3.99	20231031	0.68	N	036580	500	183 억	195653	N	N	45	N	N
181	20240701	130421	57	100.00	KOSPI		음식료품	N	N	N	N	N	2865	10	2	0.35	11132850	3882	12.91	2850	2895	2850	3710	2000	2855	2867.81	0.53	-1091	2885	2870	2860	2845	2835	2865	2840	184	855	500	1990	5	1	36727943	1052	-3.08	0.45	12	0.01	-931.00	6412.00	4610	20230623	-37.85	2755	20231031	3.99	3255	-11.98	20240311	2785	2.87	20240531	4330	-33.83	20230703	2755	3.99	20231031	0.68	N	036580	500	183 억	195653	N	N	45	N	N
182	20240701	120423	57	100.00	KOSPI		음식료품	N	N	N	N	N	2865	10	2	0.35	10107180	3525	11.72	2850	2895	2850	3710	2000	2855	2867.29	0.53	-809	2885	2870	2860	2845	2835	2865	2840	184	855	500	1990	5	1	36727943	1052	-3.08	0.45	12	0.01	-931.00	6412.00	4610	20230623	-37.85	2755	20231031	3.99	3255	-11.98	20240311	2785	2.87	20240531	4330	-33.83	20230703	2755	3.99	20231031	0.68	N	036580	500	183 억	195653	N	N	45	N	N
183	20240701	110421	57	100.00	KOSPI		음식료품	N	N	N	N	N	2865	10	2	0.35	9239380	3222	10.71	2850	2895	2850	3710	2000	2855	2867.59	0.53	-640	2885	2870	2860	2845	2835	2865	2840	184	855	500	1990	5	1	36727943	1052	-3.08	0.45	12	0.01	-931.00	6412.00	4610	20230623	-37.85	2755	20231031	3.99	3255	-11.98	20240311	2785	2.87	20240531	4330	-33.83	20230703	2755	3.99	20231031	0.68	N	036580	500	183 억	195653	N	N	45	N	N
184	20240701	100420	57	100.00	KOSPI		음식료품	N	N	N	N	N	2855	0	3	0.00	5413835	1891	6.29	2850	2890	2850	3710	2000	2855	2862.95	0.53	-502	2885	2870	2860	2845	2835	2865	2840	184	855	500	1990	5	1	36727943	1049	-3.07	0.45	12	0.01	-931.00	6412.00	4610	20230623	-38.07	2755	20231031	3.63	3255	-12.29	20240311	2785	2.51	20240531	4330	-34.06	20230703	2755	3.63	20231031	0.68	N	036580	500	183 억	195653	N	N	45	N	N
185	20240701	090420	57	100.00	KOSPI		음식료품	N	N	N	N	N	2855	0	3	0.00	580455	203	0.68	2850	2860	2850	3710	2000	2855	2859.38	0.53	189	2885	2870	2860	2845	2835	2865	2840	184	855	500	1990	5	1	36727943	1049	-3.07	0.45	12	0.00	-931.00	6412.00	4610	20230623	-38.07	2755	20231031	3.63	3255	-12.29	20240311	2785	2.51	20240531	4330	-34.06	20230703	2755	3.63	20231031	0.68	N	036580	500	183 억	195653	N	N	45	N	N

77 KiB Raw Blame History

77 KiB

Raw Blame History