KissMeData/036580/price/prices-20240801.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

Files

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

70 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	20240830	160431	57	100.00	KOSPI		음식료품	N	N	N	N	N	2400	-5	5	-0.21	86032480	35875	70.88	2430	2465	2370	3125	1685	2405	2398.12	0.35	11	2508	2456	2428	2376	2348	2442	2362	184	720	500	1680	5	1	36727943	881	-2.58	0.37	12	0.10	-931.00	6412.00	4130	20230825	-41.89	2200	20240805	9.09	3255	-26.27	20240311	2200	9.09	20240805	3845	-37.58	20230830	2200	9.09	20240805	0.59	N	036580	500	183 억	127266	N	N	3	N	N
3	20240830	150436	57	100.00	KOSPI		음식료품	N	N	N	N	N	2400	-5	5	-0.21	82256295	34298	67.76	2430	2465	2370	3125	1685	2405	2398.28	0.35	106	2508	2456	2428	2376	2348	2442	2362	184	720	500	1680	5	1	36727943	881	-2.58	0.37	12	0.09	-931.00	6412.00	4130	20230825	-41.89	2200	20240805	9.09	3255	-26.27	20240311	2200	9.09	20240805	3845	-37.58	20230830	2200	9.09	20240805	0.59	N	036580	500	183 억	127266	N	N	0	N	N
4	20240830	140435	57	100.00	KOSPI		음식료품	N	N	N	N	N	2400	-5	5	-0.21	82040295	34208	67.58	2430	2465	2370	3125	1685	2405	2398.28	0.35	106	2508	2456	2428	2376	2348	2442	2362	184	720	500	1680	5	1	36727943	881	-2.58	0.37	12	0.09	-931.00	6412.00	4130	20230825	-41.89	2200	20240805	9.09	3255	-26.27	20240311	2200	9.09	20240805	3845	-37.58	20230830	2200	9.09	20240805	0.59	N	036580	500	183 억	127266	N	N	0	N	N
5	20240830	130432	57	100.00	KOSPI		음식료품	N	N	N	N	N	2405	0	3	0.00	80255760	33464	66.11	2430	2465	2370	3125	1685	2405	2398.27	0.35	310	2508	2456	2428	2376	2348	2442	2362	184	720	500	1680	5	1	36727943	883	-2.58	0.38	12	0.09	-931.00	6412.00	4130	20230825	-41.77	2200	20240805	9.32	3255	-26.11	20240311	2200	9.32	20240805	3845	-37.45	20230830	2200	9.32	20240805	0.59	N	036580	500	183 억	127266	N	N	0	N	N
6	20240830	120436	57	100.00	KOSPI		음식료품	N	N	N	N	N	2400	-5	5	-0.21	79477735	33139	65.47	2430	2465	2370	3125	1685	2405	2398.31	0.35	310	2508	2456	2428	2376	2348	2442	2362	184	720	500	1680	5	1	36727943	881	-2.58	0.37	12	0.09	-931.00	6412.00	4130	20230825	-41.89	2200	20240805	9.09	3255	-26.27	20240311	2200	9.09	20240805	3845	-37.58	20230830	2200	9.09	20240805	0.59	N	036580	500	183 억	127266	N	N	0	N	N
7	20240830	110436	57	100.00	KOSPI		음식료품	N	N	N	N	N	2400	-5	5	-0.21	79274075	33054	65.30	2430	2465	2370	3125	1685	2405	2398.32	0.35	320	2508	2456	2428	2376	2348	2442	2362	184	720	500	1680	5	1	36727943	881	-2.58	0.37	12	0.09	-931.00	6412.00	4130	20230825	-41.89	2200	20240805	9.09	3255	-26.27	20240311	2200	9.09	20240805	3845	-37.58	20230830	2200	9.09	20240805	0.59	N	036580	500	183 억	127266	N	N	0	N	N
8	20240830	100437	57	100.00	KOSPI		음식료품	N	N	N	N	N	2385	-20	5	-0.83	46634605	19444	38.41	2430	2465	2370	3125	1685	2405	2398.41	0.35	1912	2508	2456	2428	2376	2348	2442	2362	184	720	500	1680	5	1	36727943	876	-2.56	0.37	12	0.05	-931.00	6412.00	4130	20230825	-42.25	2200	20240805	8.41	3255	-26.73	20240311	2200	8.41	20240805	3845	-37.97	20230830	2200	8.41	20240805	0.59	N	036580	500	183 억	127266	N	N	0	N	N
9	20240830	090437	57	100.00	KOSPI		음식료품	N	N	N	N	N	2430	25	2	1.04	177385	73	0.14	2430	2430	2425	3125	1685	2405	2429.93	0.35	-1	2508	2456	2428	2376	2348	2442	2362	184	720	500	1680	5	1	36727943	892	-2.61	0.38	12	0.00	-931.00	6412.00	4130	20230825	-41.16	2200	20240805	10.45	3255	-25.35	20240311	2200	10.45	20240805	3845	-36.80	20230830	2200	10.45	20240805	0.59	N	036580	500	183 억	127266	N	N	0	N	N
10	20240829	160437	57	100.00	KOSPI		음식료품	N	N	N	N	N	2405	-35	5	-1.43	122694170	50616	397.27	2430	2480	2400	3170	1710	2440	2424.02	0.35	-939	2513	2476	2458	2421	2403	2467	2412	184	730	500	1700	5	1	36727943	883	-2.58	0.38	12	0.14	-931.00	6412.00	4130	20230825	-41.77	2200	20240805	9.32	3255	-26.11	20240311	2200	9.32	20240805	3940	-38.96	20230829	2200	9.32	20240805	0.59	N	036580	500	183 억	128181	N	N	39	N	N
11	20240829	150440	57	100.00	KOSPI		음식료품	N	N	N	N	N	2420	-20	5	-0.82	98322030	40489	317.79	2430	2480	2400	3170	1710	2440	2428.36	0.35	2352	2513	2476	2458	2421	2403	2467	2412	184	730	500	1700	5	1	36727943	889	-2.60	0.38	12	0.11	-931.00	6412.00	4130	20230825	-41.40	2200	20240805	10.00	3255	-25.65	20240311	2200	10.00	20240805	3940	-38.58	20230829	2200	10.00	20240805	0.59	N	036580	500	183 억	128181	N	N	39	N	N
12	20240829	140443	57	100.00	KOSPI		음식료품	N	N	N	N	N	2420	-20	5	-0.82	76307700	31379	246.28	2430	2480	2400	3170	1710	2440	2431.81	0.35	551	2513	2476	2458	2421	2403	2467	2412	184	730	500	1700	5	1	36727943	889	-2.60	0.38	12	0.09	-931.00	6412.00	4130	20230825	-41.40	2200	20240805	10.00	3255	-25.65	20240311	2200	10.00	20240805	3940	-38.58	20230829	2200	10.00	20240805	0.59	N	036580	500	183 억	128181	N	N	39	N	N
13	20240829	130442	57	100.00	KOSPI		음식료품	N	N	N	N	N	2440	0	3	0.00	31990785	13133	103.08	2430	2480	2400	3170	1710	2440	2435.91	0.35	-672	2513	2476	2458	2421	2403	2467	2412	184	730	500	1700	5	1	36727943	896	-2.62	0.38	12	0.04	-931.00	6412.00	4130	20230825	-40.92	2200	20240805	10.91	3255	-25.04	20240311	2200	10.91	20240805	3940	-38.07	20230829	2200	10.91	20240805	0.59	N	036580	500	183 억	128181	N	N	39	N	N
14	20240829	120439	57	100.00	KOSPI		음식료품	N	N	N	N	N	2450	10	2	0.41	12415520	5114	40.14	2430	2480	2400	3170	1710	2440	2427.75	0.35	-1004	2513	2476	2458	2421	2403	2467	2412	184	730	500	1700	5	1	36727943	900	-2.63	0.38	12	0.01	-931.00	6412.00	4130	20230825	-40.68	2200	20240805	11.36	3255	-24.73	20240311	2200	11.36	20240805	3940	-37.82	20230829	2200	11.36	20240805	0.59	N	036580	500	183 억	128181	N	N	39	N	N
15	20240829	110444	57	100.00	KOSPI		음식료품	N	N	N	N	N	2420	-20	5	-0.82	7292525	3027	23.76	2430	2440	2400	3170	1710	2440	2409.16	0.35	-420	2513	2476	2458	2421	2403	2467	2412	184	730	500	1700	5	1	36727943	889	-2.60	0.38	12	0.01	-931.00	6412.00	4130	20230825	-41.40	2200	20240805	10.00	3255	-25.65	20240311	2200	10.00	20240805	3940	-38.58	20230829	2200	10.00	20240805	0.59	N	036580	500	183 억	128181	N	N	39	N	N
16	20240829	100439	57	100.00	KOSPI		음식료품	N	N	N	N	N	2420	-20	5	-0.82	6484525	2695	21.15	2430	2430	2400	3170	1710	2440	2406.13	0.35	-400	2513	2476	2458	2421	2403	2467	2412	184	730	500	1700	5	1	36727943	889	-2.60	0.38	12	0.01	-931.00	6412.00	4130	20230825	-41.40	2200	20240805	10.00	3255	-25.65	20240311	2200	10.00	20240805	3940	-38.58	20230829	2200	10.00	20240805	0.59	N	036580	500	183 억	128181	N	N	39	N	N
17	20240829	090441	57	100.00	KOSPI		음식료품	N	N	N	N	N	2410	-30	5	-1.23	516510	213	1.67	2430	2430	2410	3170	1710	2440	2424.93	0.35	-20	2513	2476	2458	2421	2403	2467	2412	184	730	500	1700	5	1	36727943	885	-2.59	0.38	12	0.00	-931.00	6412.00	4130	20230825	-41.65	2200	20240805	9.55	3255	-25.96	20240311	2200	9.55	20240805	3940	-38.83	20230829	2200	9.55	20240805	0.59	N	036580	500	183 억	128181	N	N	39	N	N
18	20240828	160427	57	100.00	KOSPI		음식료품	N	N	N	N	N	2440	-50	5	-2.01	31319415	12741	420.08	2495	2495	2440	3235	1745	2490	2458.16	0.35	-960	2520	2505	2475	2460	2430	2512	2467	184	745	500	1740	5	1	36727943	896	-2.62	0.38	12	0.03	-931.00	6412.00	4130	20230825	-40.92	2200	20240805	10.91	3255	-25.04	20240311	2200	10.91	20240805	4120	-40.78	20230828	2200	10.91	20240805	0.59	N	036580	500	183 억	129141	N	N	39	N	N
19	20240828	150430	57	100.00	KOSPI		음식료품	N	N	N	N	N	2455	-35	5	-1.41	28127605	11434	376.99	2495	2495	2445	3235	1745	2490	2460.00	0.35	-718	2520	2505	2475	2460	2430	2512	2467	184	745	500	1740	5	1	36727943	902	-2.64	0.38	12	0.03	-931.00	6412.00	4130	20230825	-40.56	2200	20240805	11.59	3255	-24.58	20240311	2200	11.59	20240805	4120	-40.41	20230828	2200	11.59	20240805	0.59	N	036580	500	183 억	129141	N	N	9	N	N
20	20240828	140432	57	100.00	KOSPI		음식료품	N	N	N	N	N	2455	-35	5	-1.41	24462290	9941	327.76	2495	2495	2445	3235	1745	2490	2460.75	0.35	-733	2520	2505	2475	2460	2430	2512	2467	184	745	500	1740	5	1	36727943	902	-2.64	0.38	12	0.03	-931.00	6412.00	4130	20230825	-40.56	2200	20240805	11.59	3255	-24.58	20240311	2200	11.59	20240805	4120	-40.41	20230828	2200	11.59	20240805	0.59	N	036580	500	183 억	129141	N	N	9	N	N
21	20240828	130431	57	100.00	KOSPI		음식료품	N	N	N	N	N	2465	-25	5	-1.00	21490845	8732	287.90	2495	2495	2445	3235	1745	2490	2461.16	0.35	-625	2520	2505	2475	2460	2430	2512	2467	184	745	500	1740	5	1	36727943	905	-2.65	0.38	12	0.02	-931.00	6412.00	4130	20230825	-40.31	2200	20240805	12.05	3255	-24.27	20240311	2200	12.05	20240805	4120	-40.17	20230828	2200	12.05	20240805	0.59	N	036580	500	183 억	129141	N	N	9	N	N
22	20240828	120429	57	100.00	KOSPI		음식료품	N	N	N	N	N	2465	-25	5	-1.00	20721765	8420	277.61	2495	2495	2445	3235	1745	2490	2461.02	0.35	-591	2520	2505	2475	2460	2430	2512	2467	184	745	500	1740	5	1	36727943	905	-2.65	0.38	12	0.02	-931.00	6412.00	4130	20230825	-40.31	2200	20240805	12.05	3255	-24.27	20240311	2200	12.05	20240805	4120	-40.17	20230828	2200	12.05	20240805	0.59	N	036580	500	183 억	129141	N	N	9	N	N
23	20240828	110429	57	100.00	KOSPI		음식료품	N	N	N	N	N	2470	-20	5	-0.80	15523895	6320	208.37	2495	2495	2445	3235	1745	2490	2456.31	0.35	-582	2520	2505	2475	2460	2430	2512	2467	184	745	500	1740	5	1	36727943	907	-2.65	0.39	12	0.02	-931.00	6412.00	4130	20230825	-40.19	2200	20240805	12.27	3255	-24.12	20240311	2200	12.27	20240805	4120	-40.05	20230828	2200	12.27	20240805	0.59	N	036580	500	183 억	129141	N	N	9	N	N
24	20240828	100450	57	100.00	KOSPI		음식료품	N	N	N	N	N	2465	-25	5	-1.00	13741765	5597	184.54	2495	2495	2445	3235	1745	2490	2455.20	0.35	-163	2520	2505	2475	2460	2430	2512	2467	184	745	500	1740	5	1	36727943	905	-2.65	0.38	12	0.02	-931.00	6412.00	4130	20230825	-40.31	2200	20240805	12.05	3255	-24.27	20240311	2200	12.05	20240805	4120	-40.17	20230828	2200	12.05	20240805	0.59	N	036580	500	183 억	129141	N	N	9	N	N
25	20240828	090437	57	100.00	KOSPI		음식료품	N	N	N	N	N	2470	-20	5	-0.80	1020185	413	13.62	2495	2495	2470	3235	1745	2490	2470.18	0.35	0	2520	2505	2475	2460	2430	2512	2467	184	745	500	1740	5	1	36727943	907	-2.65	0.39	12	0.00	-931.00	6412.00	4130	20230825	-40.19	2200	20240805	12.27	3255	-24.12	20240311	2200	12.27	20240805	4120	-40.05	20230828	2200	12.27	20240805	0.59	N	036580	500	183 억	129141	N	N	9	N	N
26	20240827	160428	57	100.00	KOSPI		음식료품	N	N	N	N	N	2490	-5	5	-0.20	7505875	3033	38.33	2490	2490	2445	3240	1750	2495	2474.74	0.35	-1015	2515	2505	2485	2475	2455	2510	2480	184	745	500	1740	5	1	36727943	915	-2.67	0.39	12	0.01	-931.00	6412.00	4130	20230825	-39.71	2200	20240805	13.18	3255	-23.50	20240311	2200	13.18	20240805	4120	-39.56	20230828	2200	13.18	20240805	0.59	N	036580	500	183 억	130156	N	N	9	N	N
27	20240827	150430	57	100.00	KOSPI		음식료품	N	N	N	N	N	2480	-15	5	-0.60	7110055	2874	36.32	2490	2490	2445	3240	1750	2495	2473.92	0.35	-961	2515	2505	2485	2475	2455	2510	2480	184	745	500	1740	5	1	36727943	911	-2.66	0.39	12	0.01	-931.00	6412.00	4130	20230825	-39.95	2200	20240805	12.73	3255	-23.81	20240311	2200	12.73	20240805	4120	-39.81	20230828	2200	12.73	20240805	0.59	N	036580	500	183 억	130156	N	N	0	N	N
28	20240827	140430	57	100.00	KOSPI		음식료품	N	N	N	N	N	2475	-20	5	-0.80	6004370	2429	30.70	2490	2490	2445	3240	1750	2495	2471.95	0.35	-959	2515	2505	2485	2475	2455	2510	2480	184	745	500	1740	5	1	36727943	909	-2.66	0.39	12	0.01	-931.00	6412.00	4130	20230825	-40.07	2200	20240805	12.50	3255	-23.96	20240311	2200	12.50	20240805	4120	-39.93	20230828	2200	12.50	20240805	0.59	N	036580	500	183 억	130156	N	N	0	N	N
29	20240827	130431	57	100.00	KOSPI		음식료품	N	N	N	N	N	2475	-20	5	-0.80	6004370	2429	30.70	2490	2490	2445	3240	1750	2495	2471.95	0.35	-959	2515	2505	2485	2475	2455	2510	2480	184	745	500	1740	5	1	36727943	909	-2.66	0.39	12	0.01	-931.00	6412.00	4130	20230825	-40.07	2200	20240805	12.50	3255	-23.96	20240311	2200	12.50	20240805	4120	-39.93	20230828	2200	12.50	20240805	0.59	N	036580	500	183 억	130156	N	N	0	N	N
30	20240827	120434	57	100.00	KOSPI		음식료품	N	N	N	N	N	2475	-20	5	-0.80	5546495	2244	28.36	2490	2490	2445	3240	1750	2495	2471.70	0.35	-788	2515	2505	2485	2475	2455	2510	2480	184	745	500	1740	5	1	36727943	909	-2.66	0.39	12	0.01	-931.00	6412.00	4130	20230825	-40.07	2200	20240805	12.50	3255	-23.96	20240311	2200	12.50	20240805	4120	-39.93	20230828	2200	12.50	20240805	0.59	N	036580	500	183 억	130156	N	N	0	N	N
31	20240827	110431	57	100.00	KOSPI		음식료품	N	N	N	N	N	2470	-25	5	-1.00	4415420	1787	22.58	2490	2490	2445	3240	1750	2495	2470.86	0.35	-630	2515	2505	2485	2475	2455	2510	2480	184	745	500	1740	5	1	36727943	907	-2.65	0.39	12	0.00	-931.00	6412.00	4130	20230825	-40.19	2200	20240805	12.27	3255	-24.12	20240311	2200	12.27	20240805	4120	-40.05	20230828	2200	12.27	20240805	0.59	N	036580	500	183 억	130156	N	N	0	N	N
32	20240827	100428	57	100.00	KOSPI		음식료품	N	N	N	N	N	2475	-20	5	-0.80	818750	332	4.20	2490	2490	2445	3240	1750	2495	2466.11	0.35	-214	2515	2505	2485	2475	2455	2510	2480	184	745	500	1740	5	1	36727943	909	-2.66	0.39	12	0.00	-931.00	6412.00	4130	20230825	-40.07	2200	20240805	12.50	3255	-23.96	20240311	2200	12.50	20240805	4120	-39.93	20230828	2200	12.50	20240805	0.59	N	036580	500	183 억	130156	N	N	0	N	N
33	20240827	090428	57	100.00	KOSPI		음식료품	N	N	N	N	N	2470	-25	5	-1.00	219950	89	1.12	2490	2490	2470	3240	1750	2495	2471.35	0.35	-83	2515	2505	2485	2475	2455	2510	2480	184	745	500	1740	5	1	36727943	907	-2.65	0.39	12	0.00	-931.00	6412.00	4130	20230825	-40.19	2200	20240805	12.27	3255	-24.12	20240311	2200	12.27	20240805	4120	-40.05	20230828	2200	12.27	20240805	0.59	N	036580	500	183 억	130156	N	N	0	N	N
34	20240826	160425	57	100.00	KOSPI		음식료품	N	N	N	N	N	2495	-5	5	-0.20	19441740	7828	33.44	2475	2495	2465	3250	1750	2500	2483.48	0.36	-2336	2593	2546	2453	2406	2313	2570	2430	184	750	500	1750	5	1	36727943	916	-2.68	0.39	12	0.02	-931.00	6412.00	4130	20230825	-39.59	2200	20240805	13.41	3255	-23.35	20240311	2200	13.41	20240805	4120	-39.44	20230828	2200	13.41	20240805	0.59	N	036580	500	183 억	132466	N	N	0	N	N
35	20240826	150428	57	100.00	KOSPI		음식료품	N	N	N	N	N	2495	-5	5	-0.20	15902100	6408	27.38	2475	2495	2465	3250	1750	2500	2481.41	0.36	-1671	2593	2546	2453	2406	2313	2570	2430	184	750	500	1750	5	1	36727943	916	-2.68	0.39	12	0.02	-931.00	6412.00	4130	20230825	-39.59	2200	20240805	13.41	3255	-23.35	20240311	2200	13.41	20240805	4120	-39.44	20230828	2200	13.41	20240805	0.59	N	036580	500	183 억	132466	N	N	0	N	N
36	20240826	140429	57	100.00	KOSPI		음식료품	N	N	N	N	N	2485	-15	5	-0.60	11553955	4663	19.92	2475	2495	2465	3250	1750	2500	2477.48	0.36	-1192	2593	2546	2453	2406	2313	2570	2430	184	750	500	1750	5	1	36727943	913	-2.67	0.39	12	0.01	-931.00	6412.00	4130	20230825	-39.83	2200	20240805	12.95	3255	-23.66	20240311	2200	12.95	20240805	4120	-39.68	20230828	2200	12.95	20240805	0.59	N	036580	500	183 억	132466	N	N	0	N	N
37	20240826	130432	57	100.00	KOSPI		음식료품	N	N	N	N	N	2485	-15	5	-0.60	10847075	4378	18.70	2475	2495	2465	3250	1750	2500	2477.30	0.36	-1182	2593	2546	2453	2406	2313	2570	2430	184	750	500	1750	5	1	36727943	913	-2.67	0.39	12	0.01	-931.00	6412.00	4130	20230825	-39.83	2200	20240805	12.95	3255	-23.66	20240311	2200	12.95	20240805	4120	-39.68	20230828	2200	12.95	20240805	0.59	N	036580	500	183 억	132466	N	N	0	N	N
38	20240826	120427	57	100.00	KOSPI		음식료품	N	N	N	N	N	2480	-20	5	-0.80	9367840	3783	16.16	2475	2495	2465	3250	1750	2500	2475.88	0.36	-1135	2593	2546	2453	2406	2313	2570	2430	184	750	500	1750	5	1	36727943	911	-2.66	0.39	12	0.01	-931.00	6412.00	4130	20230825	-39.95	2200	20240805	12.73	3255	-23.81	20240311	2200	12.73	20240805	4120	-39.81	20230828	2200	12.73	20240805	0.59	N	036580	500	183 억	132466	N	N	0	N	N
39	20240826	110429	57	100.00	KOSPI		음식료품	N	N	N	N	N	2485	-15	5	-0.60	9102475	3676	15.71	2475	2495	2465	3250	1750	2500	2475.76	0.36	-1135	2593	2546	2453	2406	2313	2570	2430	184	750	500	1750	5	1	36727943	913	-2.67	0.39	12	0.01	-931.00	6412.00	4130	20230825	-39.83	2200	20240805	12.95	3255	-23.66	20240311	2200	12.95	20240805	4120	-39.68	20230828	2200	12.95	20240805	0.59	N	036580	500	183 억	132466	N	N	0	N	N
40	20240826	100430	57	100.00	KOSPI		음식료품	N	N	N	N	N	2480	-20	5	-0.80	4910715	1987	8.49	2475	2495	2465	3250	1750	2500	2470.46	0.36	-500	2593	2546	2453	2406	2313	2570	2430	184	750	500	1750	5	1	36727943	911	-2.66	0.39	12	0.01	-931.00	6412.00	4130	20230825	-39.95	2200	20240805	12.73	3255	-23.81	20240311	2200	12.73	20240805	4120	-39.81	20230828	2200	12.73	20240805	0.59	N	036580	500	183 억	132466	N	N	0	N	N
41	20240826	090428	57	100.00	KOSPI		음식료품	N	N	N	N	N	2465	-35	5	-1.40	1418495	573	2.45	2475	2495	2465	3250	1750	2500	2472.43	0.36	148	2593	2546	2453	2406	2313	2570	2430	184	750	500	1750	5	1	36727943	905	-2.65	0.38	12	0.00	-931.00	6412.00	4130	20230825	-40.31	2200	20240805	12.05	3255	-24.27	20240311	2200	12.05	20240805	4120	-40.17	20230828	2200	12.05	20240805	0.59	N	036580	500	183 억	132466	N	N	0	N	N
42	20240823	160426	57	100.00	KOSPI		음식료품	N	N	N	N	N	2500	45	2	1.83	56903775	23406	42.05	2430	2500	2360	3190	1720	2455	2431.16	0.37	-5467	2591	2522	2486	2417	2381	2505	2400	184	735	500	1710	5	1	36727943	918	-2.69	0.39	12	0.06	-931.00	6412.00	4130	20230825	-39.47	2200	20240805	13.64	3255	-23.20	20240311	2200	13.64	20240805	4130	-39.47	20230825	2200	13.64	20240805	0.59	N	036580	500	183 억	134273	N	N	0	N	N
43	20240823	150429	57	100.00	KOSPI		음식료품	N	N	N	N	N	2430	-25	5	-1.02	42207590	17456	31.36	2430	2455	2360	3190	1720	2455	2417.94	0.37	-4388	2591	2522	2486	2417	2381	2505	2400	184	735	500	1710	5	1	36727943	892	-2.61	0.38	12	0.05	-931.00	6412.00	4130	20230825	-41.16	2200	20240805	10.45	3255	-25.35	20240311	2200	10.45	20240805	4130	-41.16	20230825	2200	10.45	20240805	0.59	N	036580	500	183 억	134273	N	N	0	N	N
44	20240823	140429	57	100.00	KOSPI		음식료품	N	N	N	N	N	2425	-30	5	-1.22	38485495	15922	28.60	2430	2455	2360	3190	1720	2455	2417.13	0.37	-3498	2591	2522	2486	2417	2381	2505	2400	184	735	500	1710	5	1	36727943	891	-2.60	0.38	12	0.04	-931.00	6412.00	4130	20230825	-41.28	2200	20240805	10.23	3255	-25.50	20240311	2200	10.23	20240805	4130	-41.28	20230825	2200	10.23	20240805	0.59	N	036580	500	183 억	134273	N	N	0	N	N
45	20240823	130428	57	100.00	KOSPI		음식료품	N	N	N	N	N	2430	-25	5	-1.02	32003120	13257	23.81	2430	2455	2360	3190	1720	2455	2414.05	0.37	-2169	2591	2522	2486	2417	2381	2505	2400	184	735	500	1710	5	1	36727943	892	-2.61	0.38	12	0.04	-931.00	6412.00	4130	20230825	-41.16	2200	20240805	10.45	3255	-25.35	20240311	2200	10.45	20240805	4130	-41.16	20230825	2200	10.45	20240805	0.59	N	036580	500	183 억	134273	N	N	0	N	N
46	20240823	120427	57	100.00	KOSPI		음식료품	N	N	N	N	N	2425	-30	5	-1.22	24919845	10345	18.58	2430	2445	2360	3190	1720	2455	2408.88	0.37	-789	2591	2522	2486	2417	2381	2505	2400	184	735	500	1710	5	1	36727943	891	-2.60	0.38	12	0.03	-931.00	6412.00	4130	20230825	-41.28	2200	20240805	10.23	3255	-25.50	20240311	2200	10.23	20240805	4130	-41.28	20230825	2200	10.23	20240805	0.59	N	036580	500	183 억	134273	N	N	0	N	N
47	20240823	110427	57	100.00	KOSPI		음식료품	N	N	N	N	N	2430	-25	5	-1.02	22041290	9160	16.45	2430	2445	2360	3190	1720	2455	2406.25	0.37	299	2591	2522	2486	2417	2381	2505	2400	184	735	500	1710	5	1	36727943	892	-2.61	0.38	12	0.02	-931.00	6412.00	4130	20230825	-41.16	2200	20240805	10.45	3255	-25.35	20240311	2200	10.45	20240805	4130	-41.16	20230825	2200	10.45	20240805	0.59	N	036580	500	183 억	134273	N	N	0	N	N
48	20240823	100427	57	100.00	KOSPI		음식료품	N	N	N	N	N	2445	-10	5	-0.41	16697440	6969	12.52	2430	2445	2360	3190	1720	2455	2395.96	0.37	1207	2591	2522	2486	2417	2381	2505	2400	184	735	500	1710	5	1	36727943	898	-2.63	0.38	12	0.02	-931.00	6412.00	4130	20230825	-40.80	2200	20240805	11.14	3255	-24.88	20240311	2200	11.14	20240805	4130	-40.80	20230825	2200	11.14	20240805	0.59	N	036580	500	183 억	134273	N	N	0	N	N
49	20240823	090428	57	100.00	KOSPI		음식료품	N	N	N	N	N	2405	-50	5	-2.04	10832730	4540	8.16	2430	2430	2360	3190	1720	2455	2386.06	0.37	2342	2591	2522	2486	2417	2381	2505	2400	184	735	500	1710	5	1	36727943	883	-2.58	0.38	12	0.01	-931.00	6412.00	4130	20230825	-41.77	2200	20240805	9.32	3255	-26.11	20240311	2200	9.32	20240805	4130	-41.77	20230825	2200	9.32	20240805	0.59	N	036580	500	183 억	134273	N	N	0	N	N
50	20240822	160425	57	100.00	KOSPI		음식료품	N	N	N	N	N	2455	-100	5	-3.91	135256225	54767	140.77	2530	2555	2450	3320	1790	2555	2469.67	0.38	-6331	2618	2586	2523	2491	2428	2602	2507	184	765	500	1780	5	1	36727943	902	-2.64	0.38	12	0.15	-931.00	6412.00	4130	20230825	-40.56	2200	20240805	11.59	3255	-24.58	20240311	2200	11.59	20240805	4130	-40.56	20230825	2200	11.59	20240805	0.58	N	036580	500	183 억	140596	N	N	16	N	N
51	20240822	150429	57	100.00	KOSPI		음식료품	N	N	N	N	N	2450	-105	5	-4.11	133321445	53979	138.74	2530	2555	2450	3320	1790	2555	2469.88	0.38	-5651	2618	2586	2523	2491	2428	2602	2507	184	765	500	1780	5	1	36727943	900	-2.63	0.38	12	0.15	-931.00	6412.00	4130	20230825	-40.68	2200	20240805	11.36	3255	-24.73	20240311	2200	11.36	20240805	4130	-40.68	20230825	2200	11.36	20240805	0.58	N	036580	500	183 억	140596	N	N	16	N	N
52	20240822	140429	57	100.00	KOSPI		음식료품	N	N	N	N	N	2455	-100	5	-3.91	125287735	50704	130.32	2530	2555	2450	3320	1790	2555	2470.96	0.38	-5586	2618	2586	2523	2491	2428	2602	2507	184	765	500	1780	5	1	36727943	902	-2.64	0.38	12	0.14	-931.00	6412.00	4130	20230825	-40.56	2200	20240805	11.59	3255	-24.58	20240311	2200	11.59	20240805	4130	-40.56	20230825	2200	11.59	20240805	0.58	N	036580	500	183 억	140596	N	N	16	N	N
53	20240822	130428	57	100.00	KOSPI		음식료품	N	N	N	N	N	2455	-100	5	-3.91	110479205	44673	114.82	2530	2555	2450	3320	1790	2555	2473.06	0.38	-5025	2618	2586	2523	2491	2428	2602	2507	184	765	500	1780	5	1	36727943	902	-2.64	0.38	12	0.12	-931.00	6412.00	4130	20230825	-40.56	2200	20240805	11.59	3255	-24.58	20240311	2200	11.59	20240805	4130	-40.56	20230825	2200	11.59	20240805	0.58	N	036580	500	183 억	140596	N	N	16	N	N
54	20240822	120432	57	100.00	KOSPI		음식료품	N	N	N	N	N	2460	-95	5	-3.72	93666155	37843	97.27	2530	2555	2460	3320	1790	2555	2475.12	0.38	-4389	2618	2586	2523	2491	2428	2602	2507	184	765	500	1780	5	1	36727943	904	-2.64	0.38	12	0.10	-931.00	6412.00	4130	20230825	-40.44	2200	20240805	11.82	3255	-24.42	20240311	2200	11.82	20240805	4130	-40.44	20230825	2200	11.82	20240805	0.58	N	036580	500	183 억	140596	N	N	16	N	N
55	20240822	110426	57	100.00	KOSPI		음식료품	N	N	N	N	N	2465	-90	5	-3.52	79700485	32174	82.70	2530	2555	2460	3320	1790	2555	2477.17	0.38	-3961	2618	2586	2523	2491	2428	2602	2507	184	765	500	1780	5	1	36727943	905	-2.65	0.38	12	0.09	-931.00	6412.00	4130	20230825	-40.31	2200	20240805	12.05	3255	-24.27	20240311	2200	12.05	20240805	4130	-40.31	20230825	2200	12.05	20240805	0.58	N	036580	500	183 억	140596	N	N	16	N	N
56	20240822	100427	57	100.00	KOSPI		음식료품	N	N	N	N	N	2470	-85	5	-3.33	61876950	24953	64.14	2530	2555	2460	3320	1790	2555	2479.74	0.38	-30	2618	2586	2523	2491	2428	2602	2507	184	765	500	1780	5	1	36727943	907	-2.65	0.39	12	0.07	-931.00	6412.00	4130	20230825	-40.19	2200	20240805	12.27	3255	-24.12	20240311	2200	12.27	20240805	4130	-40.19	20230825	2200	12.27	20240805	0.58	N	036580	500	183 억	140596	N	N	16	N	N
57	20240822	090426	57	100.00	KOSPI		음식료품	N	N	N	N	N	2530	-25	5	-0.98	1128630	446	1.15	2530	2555	2530	3320	1790	2555	2530.56	0.38	33	2618	2586	2523	2491	2428	2602	2507	184	765	500	1780	5	1	36727943	929	-2.72	0.39	12	0.00	-931.00	6412.00	4130	20230825	-38.74	2200	20240805	15.00	3255	-22.27	20240311	2200	15.00	20240805	4130	-38.74	20230825	2200	15.00	20240805	0.58	N	036580	500	183 억	140596	N	N	16	N	N
58	20240821	160426	57	100.00	KOSPI		음식료품	N	N	N	N	N	2555	40	2	1.59	95100545	38233	112.82	2500	2555	2460	3265	1765	2515	2487.39	0.38	-128	2608	2561	2498	2451	2388	2585	2475	184	750	500	1760	5	1	36727943	938	-2.74	0.40	12	0.10	-931.00	6412.00	4130	20230825	-38.14	2200	20240805	16.14	3255	-21.51	20240311	2200	16.14	20240805	4130	-38.14	20230825	2200	16.14	20240805	0.56	N	036580	500	183 억	140755	N	N	16	N	N
59	20240821	150429	57	100.00	KOSPI		음식료품	N	N	N	N	N	2470	-45	5	-1.79	86313490	34780	102.63	2500	2535	2460	3265	1765	2515	2481.70	0.38	162	2608	2561	2498	2451	2388	2585	2475	184	750	500	1760	5	1	36727943	907	-2.65	0.39	12	0.09	-931.00	6412.00	4130	20230825	-40.19	2200	20240805	12.27	3255	-24.12	20240311	2200	12.27	20240805	4130	-40.19	20230825	2200	12.27	20240805	0.56	N	036580	500	183 억	140755	N	N	13	N	N
60	20240821	140425	57	100.00	KOSPI		음식료품	N	N	N	N	N	2475	-40	5	-1.59	79185885	31898	94.12	2500	2535	2460	3265	1765	2515	2482.47	0.38	1195	2608	2561	2498	2451	2388	2585	2475	184	750	500	1760	5	1	36727943	909	-2.66	0.39	12	0.09	-931.00	6412.00	4130	20230825	-40.07	2200	20240805	12.50	3255	-23.96	20240311	2200	12.50	20240805	4130	-40.07	20230825	2200	12.50	20240805	0.56	N	036580	500	183 억	140755	N	N	13	N	N
61	20240821	130428	57	100.00	KOSPI		음식료품	N	N	N	N	N	2465	-50	5	-1.99	77648210	31276	92.29	2500	2535	2460	3265	1765	2515	2482.68	0.38	1336	2608	2561	2498	2451	2388	2585	2475	184	750	500	1760	5	1	36727943	905	-2.65	0.38	12	0.09	-931.00	6412.00	4130	20230825	-40.31	2200	20240805	12.05	3255	-24.27	20240311	2200	12.05	20240805	4130	-40.31	20230825	2200	12.05	20240805	0.56	N	036580	500	183 억	140755	N	N	13	N	N
62	20240821	120431	57	100.00	KOSPI		음식료품	N	N	N	N	N	2480	-35	5	-1.39	42519165	17055	50.33	2500	2535	2465	3265	1765	2515	2493.06	0.38	-1392	2608	2561	2498	2451	2388	2585	2475	184	750	500	1760	5	1	36727943	911	-2.66	0.39	12	0.05	-931.00	6412.00	4130	20230825	-39.95	2200	20240805	12.73	3255	-23.81	20240311	2200	12.73	20240805	4130	-39.95	20230825	2200	12.73	20240805	0.56	N	036580	500	183 억	140755	N	N	13	N	N
63	20240821	110425	57	100.00	KOSPI		음식료품	N	N	N	N	N	2475	-40	5	-1.59	37316525	14953	44.12	2500	2535	2470	3265	1765	2515	2495.59	0.38	-1595	2608	2561	2498	2451	2388	2585	2475	184	750	500	1760	5	1	36727943	909	-2.66	0.39	12	0.04	-931.00	6412.00	4130	20230825	-40.07	2200	20240805	12.50	3255	-23.96	20240311	2200	12.50	20240805	4130	-40.07	20230825	2200	12.50	20240805	0.56	N	036580	500	183 억	140755	N	N	13	N	N
64	20240821	100430	57	100.00	KOSPI		음식료품	N	N	N	N	N	2500	-15	5	-0.60	16836395	6704	19.78	2500	2535	2475	3265	1765	2515	2511.40	0.38	-2285	2608	2561	2498	2451	2388	2585	2475	184	750	500	1760	5	1	36727943	918	-2.69	0.39	12	0.02	-931.00	6412.00	4130	20230825	-39.47	2200	20240805	13.64	3255	-23.20	20240311	2200	13.64	20240805	4130	-39.47	20230825	2200	13.64	20240805	0.56	N	036580	500	183 억	140755	N	N	13	N	N
65	20240821	090427	57	100.00	KOSPI		음식료품	N	N	N	N	N	2495	-20	5	-0.80	24980	10	0.03	2500	2500	2495	3265	1765	2515	2498.00	0.38	-4	2608	2561	2498	2451	2388	2585	2475	184	750	500	1760	5	1	36727943	916	-2.68	0.39	12	0.00	-931.00	6412.00	4130	20230825	-39.59	2200	20240805	13.41	3255	-23.35	20240311	2200	13.41	20240805	4130	-39.59	20230825	2200	13.41	20240805	0.56	N	036580	500	183 억	140755	N	N	13	N	N
66	20240820	160421	57	100.00	KOSPI		음식료품	N	N	N	N	N	2515	55	2	2.24	84584425	33871	101.83	2440	2545	2435	3195	1725	2460	2497.25	0.38	343	2523	2491	2428	2396	2333	2507	2412	184	735	500	1720	5	1	36727943	924	-2.70	0.39	12	0.09	-931.00	6412.00	4130	20230825	-39.10	2200	20240805	14.32	3255	-22.73	20240311	2200	14.32	20240805	4130	-39.10	20230825	2200	14.32	20240805	0.56	N	036580	500	183 억	140412	N	N	13	N	N
67	20240820	150425	57	100.00	KOSPI		음식료품	N	N	N	N	N	2490	30	2	1.22	83322555	33367	100.32	2440	2545	2435	3195	1725	2460	2497.15	0.38	602	2523	2491	2428	2396	2333	2507	2412	184	735	500	1720	5	1	36727943	915	-2.67	0.39	12	0.09	-931.00	6412.00	4130	20230825	-39.71	2200	20240805	13.18	3255	-23.50	20240311	2200	13.18	20240805	4130	-39.71	20230825	2200	13.18	20240805	0.56	N	036580	500	183 억	140412	N	N	14	N	N
68	20240820	140426	57	100.00	KOSPI		음식료품	N	N	N	N	N	2495	35	2	1.42	81455560	32617	98.06	2440	2545	2435	3195	1725	2460	2497.33	0.38	167	2523	2491	2428	2396	2333	2507	2412	184	735	500	1720	5	1	36727943	916	-2.68	0.39	12	0.09	-931.00	6412.00	4130	20230825	-39.59	2200	20240805	13.41	3255	-23.35	20240311	2200	13.41	20240805	4130	-39.59	20230825	2200	13.41	20240805	0.56	N	036580	500	183 억	140412	N	N	14	N	N
69	20240820	130426	57	100.00	KOSPI		음식료품	N	N	N	N	N	2500	40	2	1.63	76860110	30772	92.51	2440	2545	2435	3195	1725	2460	2497.73	0.38	-219	2523	2491	2428	2396	2333	2507	2412	184	735	500	1720	5	1	36727943	918	-2.69	0.39	12	0.08	-931.00	6412.00	4130	20230825	-39.47	2200	20240805	13.64	3255	-23.20	20240311	2200	13.64	20240805	4130	-39.47	20230825	2200	13.64	20240805	0.56	N	036580	500	183 억	140412	N	N	14	N	N
70	20240820	120427	57	100.00	KOSPI		음식료품	N	N	N	N	N	2495	35	2	1.42	76393375	30585	91.95	2440	2545	2435	3195	1725	2460	2497.74	0.38	-215	2523	2491	2428	2396	2333	2507	2412	184	735	500	1720	5	1	36727943	916	-2.68	0.39	12	0.08	-931.00	6412.00	4130	20230825	-39.59	2200	20240805	13.41	3255	-23.35	20240311	2200	13.41	20240805	4130	-39.59	20230825	2200	13.41	20240805	0.56	N	036580	500	183 억	140412	N	N	14	N	N
71	20240820	110424	57	100.00	KOSPI		음식료품	N	N	N	N	N	2500	40	2	1.63	59389960	23747	71.39	2440	2545	2435	3195	1725	2460	2500.95	0.38	-951	2523	2491	2428	2396	2333	2507	2412	184	735	500	1720	5	1	36727943	918	-2.69	0.39	12	0.06	-931.00	6412.00	4130	20230825	-39.47	2200	20240805	13.64	3255	-23.20	20240311	2200	13.64	20240805	4130	-39.47	20230825	2200	13.64	20240805	0.56	N	036580	500	183 억	140412	N	N	14	N	N
72	20240820	100422	57	100.00	KOSPI		음식료품	N	N	N	N	N	2520	60	2	2.44	42212150	16870	50.72	2440	2545	2435	3195	1725	2460	2502.20	0.38	-812	2523	2491	2428	2396	2333	2507	2412	184	735	500	1720	5	1	36727943	926	-2.71	0.39	12	0.05	-931.00	6412.00	4130	20230825	-38.98	2200	20240805	14.55	3255	-22.58	20240311	2200	14.55	20240805	4130	-38.98	20230825	2200	14.55	20240805	0.56	N	036580	500	183 억	140412	N	N	14	N	N
73	20240820	090424	57	100.00	KOSPI		음식료품	N	N	N	N	N	2465	5	2	0.20	2259125	919	2.76	2440	2465	2435	3195	1725	2460	2458.24	0.38	-580	2523	2491	2428	2396	2333	2507	2412	184	735	500	1720	5	1	36727943	905	-2.65	0.38	12	0.00	-931.00	6412.00	4130	20230825	-40.31	2200	20240805	12.05	3255	-24.27	20240311	2200	12.05	20240805	4130	-40.31	20230825	2200	12.05	20240805	0.56	N	036580	500	183 억	140412	N	N	14	N	N
74	20240819	160418	57	100.00	KOSPI		음식료품	N	N	N	N	N	2460	70	2	2.93	80278850	33261	180.29	2365	2460	2365	3105	1675	2390	2413.60	0.38	2464	2500	2445	2410	2355	2320	2427	2337	184	715	500	1670	5	1	36727943	904	-2.64	0.38	12	0.09	-931.00	6412.00	4130	20230825	-40.44	2200	20240805	11.82	3255	-24.42	20240311	2200	11.82	20240805	4130	-40.44	20230825	2200	11.82	20240805	0.56	N	036580	500	183 억	137948	N	N	14	N	N
75	20240819	150421	57	100.00	KOSPI		음식료품	N	N	N	N	N	2435	45	2	1.88	75414000	31270	169.49	2365	2440	2365	3105	1675	2390	2411.71	0.38	1508	2500	2445	2410	2355	2320	2427	2337	184	715	500	1670	5	1	36727943	894	-2.62	0.38	12	0.09	-931.00	6412.00	4130	20230825	-41.04	2200	20240805	10.68	3255	-25.19	20240311	2200	10.68	20240805	4130	-41.04	20230825	2200	10.68	20240805	0.56	N	036580	500	183 억	137948	N	N	22	N	N
76	20240819	140424	57	100.00	KOSPI		음식료품	N	N	N	N	N	2425	35	2	1.46	59454730	24706	133.92	2365	2440	2365	3105	1675	2390	2406.49	0.38	188	2500	2445	2410	2355	2320	2427	2337	184	715	500	1670	5	1	36727943	891	-2.60	0.38	12	0.07	-931.00	6412.00	4130	20230825	-41.28	2200	20240805	10.23	3255	-25.50	20240311	2200	10.23	20240805	4130	-41.28	20230825	2200	10.23	20240805	0.56	N	036580	500	183 억	137948	N	N	22	N	N
77	20240819	130421	57	100.00	KOSPI		음식료품	N	N	N	N	N	2420	30	2	1.26	46620530	19388	105.09	2365	2440	2365	3105	1675	2390	2404.61	0.38	-72	2500	2445	2410	2355	2320	2427	2337	184	715	500	1670	5	1	36727943	889	-2.60	0.38	12	0.05	-931.00	6412.00	4130	20230825	-41.40	2200	20240805	10.00	3255	-25.65	20240311	2200	10.00	20240805	4130	-41.40	20230825	2200	10.00	20240805	0.56	N	036580	500	183 억	137948	N	N	22	N	N
78	20240819	120421	57	100.00	KOSPI		음식료품	N	N	N	N	N	2395	5	2	0.21	40455995	16822	91.18	2365	2440	2365	3105	1675	2390	2404.95	0.38	-407	2500	2445	2410	2355	2320	2427	2337	184	715	500	1670	5	1	36727943	880	-2.57	0.37	12	0.05	-931.00	6412.00	4130	20230825	-42.01	2200	20240805	8.86	3255	-26.42	20240311	2200	8.86	20240805	4130	-42.01	20230825	2200	8.86	20240805	0.56	N	036580	500	183 억	137948	N	N	22	N	N
79	20240819	110423	57	100.00	KOSPI		음식료품	N	N	N	N	N	2365	-25	5	-1.05	36344915	15099	81.84	2365	2440	2365	3105	1675	2390	2407.11	0.38	-644	2500	2445	2410	2355	2320	2427	2337	184	715	500	1670	5	1	36727943	869	-2.54	0.37	12	0.04	-931.00	6412.00	4130	20230825	-42.74	2200	20240805	7.50	3255	-27.34	20240311	2200	7.50	20240805	4130	-42.74	20230825	2200	7.50	20240805	0.56	N	036580	500	183 억	137948	N	N	22	N	N
80	20240819	100422	57	100.00	KOSPI		음식료품	N	N	N	N	N	2425	35	2	1.46	19196825	7961	43.15	2365	2440	2365	3105	1675	2390	2411.36	0.38	-1680	2500	2445	2410	2355	2320	2427	2337	184	715	500	1670	5	1	36727943	891	-2.60	0.38	12	0.02	-931.00	6412.00	4130	20230825	-41.28	2200	20240805	10.23	3255	-25.50	20240311	2200	10.23	20240805	4130	-41.28	20230825	2200	10.23	20240805	0.56	N	036580	500	183 억	137948	N	N	22	N	N
81	20240819	090423	57	100.00	KOSPI		음식료품	N	N	N	N	N	2390	0	3	0.00	1283180	538	2.92	2365	2440	2365	3105	1675	2390	2385.08	0.38	-152	2500	2445	2410	2355	2320	2427	2337	184	715	500	1670	5	1	36727943	878	-2.57	0.37	12	0.00	-931.00	6412.00	4130	20230825	-42.13	2200	20240805	8.64	3255	-26.57	20240311	2200	8.64	20240805	4130	-42.13	20230825	2200	8.64	20240805	0.56	N	036580	500	183 억	137948	N	N	22	N	N
82	20240816	160418	57	100.00	KOSPI		음식료품	N	N	N	N	N	2390	-30	5	-1.24	43665340	18272	49.26	2465	2465	2375	3145	1695	2420	2389.74	0.37	831	2520	2470	2440	2390	2360	2455	2375	184	725	500	1690	5	1	36727943	878	-2.57	0.37	12	0.05	-931.00	6412.00	4130	20230825	-42.13	2200	20240805	8.64	3255	-26.57	20240311	2200	8.64	20240805	4130	-42.13	20230825	2200	8.64	20240805	0.55	N	036580	500	183 억	137093	N	N	22	N	N
83	20240816	150420	57	100.00	KOSPI		음식료품	N	N	N	N	N	2385	-35	5	-1.45	40079330	16769	45.21	2465	2465	2375	3145	1695	2420	2390.08	0.37	872	2520	2470	2440	2390	2360	2455	2375	184	725	500	1690	5	1	36727943	876	-2.56	0.37	12	0.05	-931.00	6412.00	4130	20230825	-42.25	2200	20240805	8.41	3255	-26.73	20240311	2200	8.41	20240805	4130	-42.25	20230825	2200	8.41	20240805	0.55	N	036580	500	183 억	137093	N	N	4	N	N
84	20240816	140421	57	100.00	KOSPI		음식료품	N	N	N	N	N	2380	-40	5	-1.65	36552400	15286	41.21	2465	2465	2375	3145	1695	2420	2391.23	0.37	588	2520	2470	2440	2390	2360	2455	2375	184	725	500	1690	5	1	36727943	874	-2.56	0.37	12	0.04	-931.00	6412.00	4130	20230825	-42.37	2200	20240805	8.18	3255	-26.88	20240311	2200	8.18	20240805	4130	-42.37	20230825	2200	8.18	20240805	0.55	N	036580	500	183 억	137093	N	N	4	N	N
85	20240816	130423	57	100.00	KOSPI		음식료품	N	N	N	N	N	2380	-40	5	-1.65	28473640	11889	32.05	2465	2465	2375	3145	1695	2420	2394.96	0.37	300	2520	2470	2440	2390	2360	2455	2375	184	725	500	1690	5	1	36727943	874	-2.56	0.37	12	0.03	-931.00	6412.00	4130	20230825	-42.37	2200	20240805	8.18	3255	-26.88	20240311	2200	8.18	20240805	4130	-42.37	20230825	2200	8.18	20240805	0.55	N	036580	500	183 억	137093	N	N	4	N	N
86	20240816	120421	57	100.00	KOSPI		음식료품	N	N	N	N	N	2375	-45	5	-1.86	27930780	11661	31.44	2465	2465	2375	3145	1695	2420	2395.23	0.37	355	2520	2470	2440	2390	2360	2455	2375	184	725	500	1690	5	1	36727943	872	-2.55	0.37	12	0.03	-931.00	6412.00	4130	20230825	-42.49	2200	20240805	7.95	3255	-27.04	20240311	2200	7.95	20240805	4130	-42.49	20230825	2200	7.95	20240805	0.55	N	036580	500	183 억	137093	N	N	4	N	N
87	20240816	110423	57	100.00	KOSPI		음식료품	N	N	N	N	N	2400	-20	5	-0.83	21002650	8751	23.59	2465	2465	2375	3145	1695	2420	2400.03	0.37	372	2520	2470	2440	2390	2360	2455	2375	184	725	500	1690	5	1	36727943	881	-2.58	0.37	12	0.02	-931.00	6412.00	4130	20230825	-41.89	2200	20240805	9.09	3255	-26.27	20240311	2200	9.09	20240805	4130	-41.89	20230825	2200	9.09	20240805	0.55	N	036580	500	183 억	137093	N	N	4	N	N
88	20240816	100420	57	100.00	KOSPI		음식료품	N	N	N	N	N	2410	-10	5	-0.41	7627455	3144	8.48	2465	2465	2410	3145	1695	2420	2426.04	0.37	-271	2520	2470	2440	2390	2360	2455	2375	184	725	500	1690	5	1	36727943	885	-2.59	0.38	12	0.01	-931.00	6412.00	4130	20230825	-41.65	2200	20240805	9.55	3255	-25.96	20240311	2200	9.55	20240805	4130	-41.65	20230825	2200	9.55	20240805	0.55	N	036580	500	183 억	137093	N	N	4	N	N
89	20240816	090420	57	100.00	KOSPI		음식료품	N	N	N	N	N	2440	20	2	0.83	1310750	532	1.43	2465	2465	2440	3145	1695	2420	2463.82	0.37	-104	2520	2470	2440	2390	2360	2455	2375	184	725	500	1690	5	1	36727943	896	-2.62	0.38	12	0.00	-931.00	6412.00	4130	20230825	-40.92	2200	20240805	10.91	3255	-25.04	20240311	2200	10.91	20240805	4130	-40.92	20230825	2200	10.91	20240805	0.55	N	036580	500	183 억	137093	N	N	4	N	N
90	20240814	160421	57	100.00	KOSPI		음식료품	N	N	N	N	N	2420	-40	5	-1.63	90145675	37064	270.30	2490	2490	2410	3195	1725	2460	2432.16	0.37	1605	2506	2482	2436	2412	2366	2495	2425	184	735	500	1720	5	1	36727943	889	-2.60	0.38	12	0.10	-931.00	6412.00	4130	20230825	-41.40	2200	20240805	10.00	3255	-25.65	20240311	2200	10.00	20240805	4130	-41.40	20230825	2200	10.00	20240805	0.56	N	036580	500	183 억	135488	N	N	4	N	N
91	20240814	150420	57	100.00	KOSPI		음식료품	N	N	N	N	N	2420	-40	5	-1.63	76935300	31618	230.59	2490	2490	2415	3195	1725	2460	2433.28	0.37	2646	2506	2482	2436	2412	2366	2495	2425	184	735	500	1720	5	1	36727943	889	-2.60	0.38	12	0.09	-931.00	6412.00	4130	20230825	-41.40	2200	20240805	10.00	3255	-25.65	20240311	2200	10.00	20240805	4130	-41.40	20230825	2200	10.00	20240805	0.56	N	036580	500	183 억	135488	N	N	9	N	N
92	20240814	140426	57	100.00	KOSPI		음식료품	N	N	N	N	N	2435	-25	5	-1.02	56987865	23386	170.55	2490	2490	2420	3195	1725	2460	2436.84	0.37	3153	2506	2482	2436	2412	2366	2495	2425	184	735	500	1720	5	1	36727943	894	-2.62	0.38	12	0.06	-931.00	6412.00	4130	20230825	-41.04	2200	20240805	10.68	3255	-25.19	20240311	2200	10.68	20240805	4130	-41.04	20230825	2200	10.68	20240805	0.56	N	036580	500	183 억	135488	N	N	9	N	N
93	20240814	130423	57	100.00	KOSPI		음식료품	N	N	N	N	N	2430	-30	5	-1.22	56941640	23367	170.41	2490	2490	2420	3195	1725	2460	2436.84	0.37	3153	2506	2482	2436	2412	2366	2495	2425	184	735	500	1720	5	1	36727943	892	-2.61	0.38	12	0.06	-931.00	6412.00	4130	20230825	-41.16	2200	20240805	10.45	3255	-25.35	20240311	2200	10.45	20240805	4130	-41.16	20230825	2200	10.45	20240805	0.56	N	036580	500	183 억	135488	N	N	9	N	N
94	20240814	120421	57	100.00	KOSPI		음식료품	N	N	N	N	N	2435	-25	5	-1.02	17033645	6987	50.96	2490	2490	2425	3195	1725	2460	2437.91	0.37	1251	2506	2482	2436	2412	2366	2495	2425	184	735	500	1720	5	1	36727943	894	-2.62	0.38	12	0.02	-931.00	6412.00	4130	20230825	-41.04	2200	20240805	10.68	3255	-25.19	20240311	2200	10.68	20240805	4130	-41.04	20230825	2200	10.68	20240805	0.56	N	036580	500	183 억	135488	N	N	9	N	N
95	20240814	110419	57	100.00	KOSPI		음식료품	N	N	N	N	N	2430	-30	5	-1.22	13810835	5660	41.28	2490	2490	2430	3195	1725	2460	2440.08	0.37	1493	2506	2482	2436	2412	2366	2495	2425	184	735	500	1720	5	1	36727943	892	-2.61	0.38	12	0.02	-931.00	6412.00	4130	20230825	-41.16	2200	20240805	10.45	3255	-25.35	20240311	2200	10.45	20240805	4130	-41.16	20230825	2200	10.45	20240805	0.56	N	036580	500	183 억	135488	N	N	9	N	N
96	20240814	100418	57	100.00	KOSPI		음식료품	N	N	N	N	N	2435	-25	5	-1.02	8998360	3683	26.86	2490	2490	2430	3195	1725	2460	2443.21	0.37	1543	2506	2482	2436	2412	2366	2495	2425	184	735	500	1720	5	1	36727943	894	-2.62	0.38	12	0.01	-931.00	6412.00	4130	20230825	-41.04	2200	20240805	10.68	3255	-25.19	20240311	2200	10.68	20240805	4130	-41.04	20230825	2200	10.68	20240805	0.56	N	036580	500	183 억	135488	N	N	9	N	N
97	20240814	090449	57	100.00	KOSPI		음식료품	N	N	N	N	N	2435	-25	5	-1.02	1128825	456	3.33	2490	2490	2435	3195	1725	2460	2475.49	0.37	-42	2506	2482	2436	2412	2366	2495	2425	184	735	500	1720	5	1	36727943	894	-2.62	0.38	12	0.00	-931.00	6412.00	4130	20230825	-41.04	2200	20240805	10.68	3255	-25.19	20240311	2200	10.68	20240805	4130	-41.04	20230825	2200	10.68	20240805	0.56	N	036580	500	183 억	135488	N	N	9	N	N
98	20240813	160414	57	100.00	KOSPI		음식료품	N	N	N	N	N	2460	45	2	1.86	33132210	13711	38.56	2420	2460	2390	3135	1695	2415	2416.47	0.37	-1317	2508	2461	2428	2381	2348	2485	2405	184	720	500	1690	5	1	36727943	904	-2.64	0.38	12	0.04	-931.00	6412.00	4130	20230825	-40.44	2200	20240805	11.82	3255	-24.42	20240311	2200	11.82	20240805	4130	-40.44	20230825	2200	11.82	20240805	0.56	N	036580	500	183 억	137102	N	N	9	N	N
99	20240813	150417	57	100.00	KOSPI		음식료품	N	N	N	N	N	2425	10	2	0.41	27905930	11571	32.54	2420	2440	2390	3135	1695	2415	2411.71	0.37	-1582	2508	2461	2428	2381	2348	2485	2405	184	720	500	1690	5	1	36727943	891	-2.60	0.38	12	0.03	-931.00	6412.00	4130	20230825	-41.28	2200	20240805	10.23	3255	-25.50	20240311	2200	10.23	20240805	4130	-41.28	20230825	2200	10.23	20240805	0.56	N	036580	500	183 억	137102	N	N	5	N	N
100	20240813	140417	57	100.00	KOSPI		음식료품	N	N	N	N	N	2420	5	2	0.21	26118295	10833	30.46	2420	2440	2390	3135	1695	2415	2410.99	0.37	-1439	2508	2461	2428	2381	2348	2485	2405	184	720	500	1690	5	1	36727943	889	-2.60	0.38	12	0.03	-931.00	6412.00	4130	20230825	-41.40	2200	20240805	10.00	3255	-25.65	20240311	2200	10.00	20240805	4130	-41.40	20230825	2200	10.00	20240805	0.56	N	036580	500	183 억	137102	N	N	5	N	N
101	20240813	130418	57	100.00	KOSPI		음식료품	N	N	N	N	N	2420	5	2	0.21	23846110	9892	27.82	2420	2440	2390	3135	1695	2415	2410.65	0.37	-1460	2508	2461	2428	2381	2348	2485	2405	184	720	500	1690	5	1	36727943	889	-2.60	0.38	12	0.03	-931.00	6412.00	4130	20230825	-41.40	2200	20240805	10.00	3255	-25.65	20240311	2200	10.00	20240805	4130	-41.40	20230825	2200	10.00	20240805	0.56	N	036580	500	183 억	137102	N	N	5	N	N
102	20240813	120415	57	100.00	KOSPI		음식료품	N	N	N	N	N	2425	10	2	0.41	21394210	8879	24.97	2420	2440	2390	3135	1695	2415	2409.53	0.37	-1625	2508	2461	2428	2381	2348	2485	2405	184	720	500	1690	5	1	36727943	891	-2.60	0.38	12	0.02	-931.00	6412.00	4130	20230825	-41.28	2200	20240805	10.23	3255	-25.50	20240311	2200	10.23	20240805	4130	-41.28	20230825	2200	10.23	20240805	0.56	N	036580	500	183 억	137102	N	N	5	N	N
103	20240813	110415	57	100.00	KOSPI		음식료품	N	N	N	N	N	2415	0	3	0.00	13593640	5658	15.91	2420	2435	2390	3135	1695	2415	2402.55	0.37	-590	2508	2461	2428	2381	2348	2485	2405	184	720	500	1690	5	1	36727943	887	-2.59	0.38	12	0.02	-931.00	6412.00	4130	20230825	-41.53	2200	20240805	9.77	3255	-25.81	20240311	2200	9.77	20240805	4130	-41.53	20230825	2200	9.77	20240805	0.56	N	036580	500	183 억	137102	N	N	5	N	N
104	20240813	100413	57	100.00	KOSPI		음식료품	N	N	N	N	N	2405	-10	5	-0.41	5627905	2330	6.55	2420	2435	2400	3135	1695	2415	2415.41	0.37	-539	2508	2461	2428	2381	2348	2485	2405	184	720	500	1690	5	1	36727943	883	-2.58	0.38	12	0.01	-931.00	6412.00	4130	20230825	-41.77	2200	20240805	9.32	3255	-26.11	20240311	2200	9.32	20240805	4130	-41.77	20230825	2200	9.32	20240805	0.56	N	036580	500	183 억	137102	N	N	5	N	N
105	20240813	090416	57	100.00	KOSPI		음식료품	N	N	N	N	N	2420	5	2	0.21	227510	94	0.26	2420	2435	2420	3135	1695	2415	2420.32	0.37	-38	2508	2461	2428	2381	2348	2485	2405	184	720	500	1690	5	1	36727943	889	-2.60	0.38	12	0.00	-931.00	6412.00	4130	20230825	-41.40	2200	20240805	10.00	3255	-25.65	20240311	2200	10.00	20240805	4130	-41.40	20230825	2200	10.00	20240805	0.56	N	036580	500	183 억	137102	N	N	5	N	N
106	20240812	160413	57	100.00	KOSPI		음식료품	N	N	N	N	N	2415	-15	5	-0.62	85788305	35558	80.48	2395	2475	2395	3155	1705	2430	2412.63	0.36	-4150	2530	2480	2435	2385	2340	2457	2362	184	725	500	1700	5	1	36727943	887	-2.59	0.38	12	0.10	-931.00	6412.00	4130	20230825	-41.53	2200	20240805	9.77	3255	-25.81	20240311	2200	9.77	20240805	4130	-41.53	20230825	2200	9.77	20240805	0.56	N	036580	500	183 억	130725	N	N	5	N	N
107	20240812	150416	57	100.00	KOSPI		음식료품	N	N	N	N	N	2430	0	3	0.00	83564540	34638	78.39	2395	2475	2395	3155	1705	2430	2412.51	0.36	-4028	2530	2480	2435	2385	2340	2457	2362	184	725	500	1700	5	1	36727943	892	-2.61	0.38	12	0.09	-931.00	6412.00	4130	20230825	-41.16	2200	20240805	10.45	3255	-25.35	20240311	2200	10.45	20240805	4130	-41.16	20230825	2200	10.45	20240805	0.56	N	036580	500	183 억	130725	N	N	0	N	N
108	20240812	140413	57	100.00	KOSPI		음식료품	N	N	N	N	N	2410	-20	5	-0.82	76751820	31822	72.02	2395	2475	2395	3155	1705	2430	2411.91	0.36	-3366	2530	2480	2435	2385	2340	2457	2362	184	725	500	1700	5	1	36727943	885	-2.59	0.38	12	0.09	-931.00	6412.00	4130	20230825	-41.65	2200	20240805	9.55	3255	-25.96	20240311	2200	9.55	20240805	4130	-41.65	20230825	2200	9.55	20240805	0.56	N	036580	500	183 억	130725	N	N	0	N	N
109	20240812	130411	57	100.00	KOSPI		음식료품	N	N	N	N	N	2405	-25	5	-1.03	65600080	27177	61.51	2395	2475	2395	3155	1705	2430	2413.81	0.36	-2312	2530	2480	2435	2385	2340	2457	2362	184	725	500	1700	5	1	36727943	883	-2.58	0.38	12	0.07	-931.00	6412.00	4130	20230825	-41.77	2200	20240805	9.32	3255	-26.11	20240311	2200	9.32	20240805	4130	-41.77	20230825	2200	9.32	20240805	0.56	N	036580	500	183 억	130725	N	N	0	N	N
110	20240812	120412	57	100.00	KOSPI		음식료품	N	N	N	N	N	2405	-25	5	-1.03	64872755	26875	60.83	2395	2475	2395	3155	1705	2430	2413.87	0.36	-2377	2530	2480	2435	2385	2340	2457	2362	184	725	500	1700	5	1	36727943	883	-2.58	0.38	12	0.07	-931.00	6412.00	4130	20230825	-41.77	2200	20240805	9.32	3255	-26.11	20240311	2200	9.32	20240805	4130	-41.77	20230825	2200	9.32	20240805	0.56	N	036580	500	183 억	130725	N	N	0	N	N
111	20240812	110411	57	100.00	KOSPI		음식료품	N	N	N	N	N	2400	-30	5	-1.23	62788350	26008	58.86	2395	2475	2395	3155	1705	2430	2414.19	0.36	-2333	2530	2480	2435	2385	2340	2457	2362	184	725	500	1700	5	1	36727943	881	-2.58	0.37	12	0.07	-931.00	6412.00	4130	20230825	-41.89	2200	20240805	9.09	3255	-26.27	20240311	2200	9.09	20240805	4130	-41.89	20230825	2200	9.09	20240805	0.56	N	036580	500	183 억	130725	N	N	0	N	N
112	20240812	100408	57	100.00	KOSPI		음식료품	N	N	N	N	N	2435	5	2	0.21	40403710	16715	37.83	2395	2475	2395	3155	1705	2430	2417.21	0.36	1922	2530	2480	2435	2385	2340	2457	2362	184	725	500	1700	5	1	36727943	894	-2.62	0.38	12	0.05	-931.00	6412.00	4130	20230825	-41.04	2200	20240805	10.68	3255	-25.19	20240311	2200	10.68	20240805	4130	-41.04	20230825	2200	10.68	20240805	0.56	N	036580	500	183 억	130725	N	N	0	N	N
113	20240812	090407	57	100.00	KOSPI		음식료품	N	N	N	N	N	2410	-20	5	-0.82	20876110	8709	19.71	2395	2410	2395	3155	1705	2430	2397.07	0.36	1023	2530	2480	2435	2385	2340	2457	2362	184	725	500	1700	5	1	36727943	885	-2.59	0.38	12	0.02	-931.00	6412.00	4130	20230825	-41.65	2200	20240805	9.55	3255	-25.96	20240311	2200	9.55	20240805	4130	-41.65	20230825	2200	9.55	20240805	0.56	N	036580	500	183 억	130725	N	N	0	N	N
114	20240809	160407	57	100.00	KOSPI		음식료품	N	N	N	N	N	2430	-50	5	-2.02	107343610	44176	103.34	2450	2485	2390	3220	1740	2480	2429.91	0.35	-11700	2630	2555	2495	2420	2360	2592	2457	184	740	500	1730	5	1	36727943	892	-2.61	0.38	12	0.12	-931.00	6412.00	4130	20230825	-41.16	2200	20240805	10.45	3255	-25.35	20240311	2200	10.45	20240805	4130	-41.16	20230825	2200	10.45	20240805	0.57	N	036580	500	183 억	130227	N	N	0	N	N
115	20240809	150415	57	100.00	KOSPI		음식료품	N	N	N	N	N	2425	-55	5	-2.22	100522480	41368	96.77	2450	2485	2390	3220	1740	2480	2429.96	0.35	-11874	2630	2555	2495	2420	2360	2592	2457	184	740	500	1730	5	1	36727943	891	-2.60	0.38	12	0.11	-931.00	6412.00	4130	20230825	-41.28	2200	20240805	10.23	3255	-25.50	20240311	2200	10.23	20240805	4130	-41.28	20230825	2200	10.23	20240805	0.57	N	036580	500	183 억	130227	N	N	0	N	N
116	20240809	140416	57	100.00	KOSPI		음식료품	N	N	N	N	N	2420	-60	5	-2.42	93060155	38309	89.62	2450	2485	2390	3220	1740	2480	2429.20	0.35	-10871	2630	2555	2495	2420	2360	2592	2457	184	740	500	1730	5	1	36727943	889	-2.60	0.38	12	0.10	-931.00	6412.00	4130	20230825	-41.40	2200	20240805	10.00	3255	-25.65	20240311	2200	10.00	20240805	4130	-41.40	20230825	2200	10.00	20240805	0.57	N	036580	500	183 억	130227	N	N	0	N	N
117	20240809	130414	57	100.00	KOSPI		음식료품	N	N	N	N	N	2415	-65	5	-2.62	85292160	35105	82.12	2450	2485	2390	3220	1740	2480	2429.63	0.35	-9668	2630	2555	2495	2420	2360	2592	2457	184	740	500	1730	5	1	36727943	887	-2.59	0.38	12	0.10	-931.00	6412.00	4130	20230825	-41.53	2200	20240805	9.77	3255	-25.81	20240311	2200	9.77	20240805	4130	-41.53	20230825	2200	9.77	20240805	0.57	N	036580	500	183 억	130227	N	N	0	N	N
118	20240809	120414	57	100.00	KOSPI		음식료품	N	N	N	N	N	2415	-65	5	-2.62	78973095	32490	76.00	2450	2485	2390	3220	1740	2480	2430.69	0.35	-8917	2630	2555	2495	2420	2360	2592	2457	184	740	500	1730	5	1	36727943	887	-2.59	0.38	12	0.09	-931.00	6412.00	4130	20230825	-41.53	2200	20240805	9.77	3255	-25.81	20240311	2200	9.77	20240805	4130	-41.53	20230825	2200	9.77	20240805	0.57	N	036580	500	183 억	130227	N	N	0	N	N
119	20240809	110409	57	100.00	KOSPI		음식료품	N	N	N	N	N	2405	-75	5	-3.02	72780330	29926	70.01	2450	2485	2390	3220	1740	2480	2432.01	0.35	-7932	2630	2555	2495	2420	2360	2592	2457	184	740	500	1730	5	1	36727943	883	-2.58	0.38	12	0.08	-931.00	6412.00	4130	20230825	-41.77	2200	20240805	9.32	3255	-26.11	20240311	2200	9.32	20240805	4130	-41.77	20230825	2200	9.32	20240805	0.57	N	036580	500	183 억	130227	N	N	0	N	N
120	20240809	100415	57	100.00	KOSPI		음식료품	N	N	N	N	N	2450	-30	5	-1.21	29479050	11975	28.01	2450	2485	2450	3220	1740	2480	2461.72	0.35	-646	2630	2555	2495	2420	2360	2592	2457	184	740	500	1730	5	1	36727943	900	-2.63	0.38	12	0.03	-931.00	6412.00	4130	20230825	-40.68	2200	20240805	11.36	3255	-24.73	20240311	2200	11.36	20240805	4130	-40.68	20230825	2200	11.36	20240805	0.57	N	036580	500	183 억	130227	N	N	0	N	N
121	20240809	090410	57	100.00	KOSPI		음식료품	N	N	N	N	N	2460	-20	5	-0.81	10811715	4411	10.32	2450	2465	2450	3220	1740	2480	2451.08	0.35	860	2630	2555	2495	2420	2360	2592	2457	184	740	500	1730	5	1	36727943	904	-2.64	0.38	12	0.01	-931.00	6412.00	4130	20230825	-40.44	2200	20240805	11.82	3255	-24.42	20240311	2200	11.82	20240805	4130	-40.44	20230825	2200	11.82	20240805	0.57	N	036580	500	183 억	130227	N	N	0	N	N
122	20240808	160405	57	100.00	KOSPI		음식료품	N	N	N	N	N	2480	-30	5	-1.20	105995360	42658	50.24	2470	2570	2435	3260	1760	2510	2484.77	0.35	614	2703	2606	2468	2371	2233	2655	2420	184	750	500	1750	5	1	36727943	911	-2.66	0.39	12	0.12	-931.00	6412.00	4130	20230825	-39.95	2200	20240805	12.73	3255	-23.81	20240311	2200	12.73	20240805	4130	-39.95	20230825	2200	12.73	20240805	0.54	N	036580	500	183 억	129616	N	N	0	N	N
123	20240808	150409	57	100.00	KOSPI		음식료품	N	N	N	N	N	2460	-50	5	-1.99	102586235	41273	48.61	2470	2570	2440	3260	1760	2510	2485.55	0.35	719	2703	2606	2468	2371	2233	2655	2420	184	750	500	1750	5	1	36727943	904	-2.64	0.38	12	0.11	-931.00	6412.00	4130	20230825	-40.44	2200	20240805	11.82	3255	-24.42	20240311	2200	11.82	20240805	4130	-40.44	20230825	2200	11.82	20240805	0.54	N	036580	500	183 억	129616	N	N	0	N	N
124	20240808	140408	57	100.00	KOSPI		음식료품	N	N	N	N	N	2485	-25	5	-1.00	78085480	31290	36.85	2470	2570	2470	3260	1760	2510	2495.54	0.35	-2469	2703	2606	2468	2371	2233	2655	2420	184	750	500	1750	5	1	36727943	913	-2.67	0.39	12	0.09	-931.00	6412.00	4130	20230825	-39.83	2200	20240805	12.95	3255	-23.66	20240311	2200	12.95	20240805	4130	-39.83	20230825	2200	12.95	20240805	0.54	N	036580	500	183 억	129616	N	N	0	N	N
125	20240808	130410	57	100.00	KOSPI		음식료품	N	N	N	N	N	2490	-20	5	-0.80	74584925	29882	35.19	2470	2570	2470	3260	1760	2510	2495.98	0.35	-2558	2703	2606	2468	2371	2233	2655	2420	184	750	500	1750	5	1	36727943	915	-2.67	0.39	12	0.08	-931.00	6412.00	4130	20230825	-39.71	2200	20240805	13.18	3255	-23.50	20240311	2200	13.18	20240805	4130	-39.71	20230825	2200	13.18	20240805	0.54	N	036580	500	183 억	129616	N	N	0	N	N
126	20240808	120414	57	100.00	KOSPI		음식료품	N	N	N	N	N	2470	-40	5	-1.59	74186720	29722	35.00	2470	2570	2470	3260	1760	2510	2496.02	0.35	-2569	2703	2606	2468	2371	2233	2655	2420	184	750	500	1750	5	1	36727943	907	-2.65	0.39	12	0.08	-931.00	6412.00	4130	20230825	-40.19	2200	20240805	12.27	3255	-24.12	20240311	2200	12.27	20240805	4130	-40.19	20230825	2200	12.27	20240805	0.54	N	036580	500	183 억	129616	N	N	0	N	N
127	20240808	110410	57	100.00	KOSPI		음식료품	N	N	N	N	N	2475	-35	5	-1.39	72044005	28855	33.98	2470	2570	2470	3260	1760	2510	2496.76	0.35	-2556	2703	2606	2468	2371	2233	2655	2420	184	750	500	1750	5	1	36727943	909	-2.66	0.39	12	0.08	-931.00	6412.00	4130	20230825	-40.07	2200	20240805	12.50	3255	-23.96	20240311	2200	12.50	20240805	4130	-40.07	20230825	2200	12.50	20240805	0.54	N	036580	500	183 억	129616	N	N	0	N	N
128	20240808	100408	57	100.00	KOSPI		음식료품	N	N	N	N	N	2520	10	2	0.40	34480535	13765	16.21	2470	2570	2470	3260	1760	2510	2504.94	0.35	-850	2703	2606	2468	2371	2233	2655	2420	184	750	500	1750	5	1	36727943	926	-2.71	0.39	12	0.04	-931.00	6412.00	4130	20230825	-38.98	2200	20240805	14.55	3255	-22.58	20240311	2200	14.55	20240805	4130	-38.98	20230825	2200	14.55	20240805	0.54	N	036580	500	183 억	129616	N	N	0	N	N
129	20240808	090406	57	100.00	KOSPI		음식료품	N	N	N	N	N	2570	60	2	2.39	6774675	2736	3.22	2470	2570	2470	3260	1760	2510	2476.12	0.35	22	2703	2606	2468	2371	2233	2655	2420	184	750	500	1750	5	1	36727943	944	-2.76	0.40	12	0.01	-931.00	6412.00	4130	20230825	-37.77	2200	20240805	16.82	3255	-21.04	20240311	2200	16.82	20240805	4130	-37.77	20230825	2200	16.82	20240805	0.54	N	036580	500	183 억	129616	N	N	0	N	N
130	20240807	160400	57	100.00	KOSPI		음식료품	N	N	N	N	N	2510	180	2	7.73	209519830	84913	127.12	2330	2565	2330	3025	1635	2330	2467.46	0.35	-701	2563	2446	2368	2251	2173	2505	2310	184	695	500	1630	5	1	36727943	922	-2.70	0.39	12	0.23	-931.00	6412.00	4130	20230825	-39.23	2200	20240805	14.09	3255	-22.89	20240311	2200	14.09	20240805	4130	-39.23	20230825	2200	14.09	20240805	0.58	N	036580	500	183 억	128931	N	N	0	N	N
131	20240807	150405	57	100.00	KOSPI		음식료품	N	N	N	N	N	2480	150	2	6.44	201432135	81687	122.29	2330	2565	2330	3025	1635	2330	2465.90	0.35	-324	2563	2446	2368	2251	2173	2505	2310	184	695	500	1630	5	1	36727943	911	-2.66	0.39	12	0.22	-931.00	6412.00	4130	20230825	-39.95	2200	20240805	12.73	3255	-23.81	20240311	2200	12.73	20240805	4130	-39.95	20230825	2200	12.73	20240805	0.58	N	036580	500	183 억	128931	N	N	0	N	N
132	20240807	140408	57	100.00	KOSPI		음식료품	N	N	N	N	N	2415	85	2	3.65	110975885	45545	68.18	2330	2550	2330	3025	1635	2330	2436.62	0.35	6750	2563	2446	2368	2251	2173	2505	2310	184	695	500	1630	5	1	36727943	887	-2.59	0.38	12	0.12	-931.00	6412.00	4130	20230825	-41.53	2200	20240805	9.77	3255	-25.81	20240311	2200	9.77	20240805	4130	-41.53	20230825	2200	9.77	20240805	0.58	N	036580	500	183 억	128931	N	N	0	N	N
133	20240807	130407	57	100.00	KOSPI		음식료품	N	N	N	N	N	2455	125	2	5.36	68506605	28005	41.92	2330	2550	2330	3025	1635	2330	2446.23	0.35	556	2563	2446	2368	2251	2173	2505	2310	184	695	500	1630	5	1	36727943	902	-2.64	0.38	12	0.08	-931.00	6412.00	4130	20230825	-40.56	2200	20240805	11.59	3255	-24.58	20240311	2200	11.59	20240805	4130	-40.56	20230825	2200	11.59	20240805	0.58	N	036580	500	183 억	128931	N	N	0	N	N
134	20240807	120408	57	100.00	KOSPI		음식료품	N	N	N	N	N	2475	145	2	6.22	65959895	26970	40.38	2330	2550	2330	3025	1635	2330	2445.68	0.35	351	2563	2446	2368	2251	2173	2505	2310	184	695	500	1630	5	1	36727943	909	-2.66	0.39	12	0.07	-931.00	6412.00	4130	20230825	-40.07	2200	20240805	12.50	3255	-23.96	20240311	2200	12.50	20240805	4130	-40.07	20230825	2200	12.50	20240805	0.58	N	036580	500	183 억	128931	N	N	0	N	N
135	20240807	110408	57	100.00	KOSPI		음식료품	N	N	N	N	N	2450	120	2	5.15	63788075	26085	39.05	2330	2550	2330	3025	1635	2330	2445.39	0.35	144	2563	2446	2368	2251	2173	2505	2310	184	695	500	1630	5	1	36727943	900	-2.63	0.38	12	0.07	-931.00	6412.00	4130	20230825	-40.68	2200	20240805	11.36	3255	-24.73	20240311	2200	11.36	20240805	4130	-40.68	20230825	2200	11.36	20240805	0.58	N	036580	500	183 억	128931	N	N	0	N	N
136	20240807	100403	57	100.00	KOSPI		음식료품	N	N	N	N	N	2395	65	2	2.79	12317860	5190	7.77	2330	2400	2330	3025	1635	2330	2373.38	0.35	342	2563	2446	2368	2251	2173	2505	2310	184	695	500	1630	5	1	36727943	880	-2.57	0.37	12	0.01	-931.00	6412.00	4130	20230825	-42.01	2200	20240805	8.86	3255	-26.42	20240311	2200	8.86	20240805	4130	-42.01	20230825	2200	8.86	20240805	0.58	N	036580	500	183 억	128931	N	N	0	N	N
137	20240807	090403	57	100.00	KOSPI		음식료품	N	N	N	N	N	2360	30	2	1.29	1899065	815	1.22	2330	2360	2330	3025	1635	2330	2330.14	0.35	1	2563	2446	2368	2251	2173	2505	2310	184	695	500	1630	5	1	36727943	867	-2.53	0.37	12	0.00	-931.00	6412.00	4130	20230825	-42.86	2200	20240805	7.27	3255	-27.50	20240311	2200	7.27	20240805	4130	-42.86	20230825	2200	7.27	20240805	0.58	N	036580	500	183 억	128931	N	N	0	N	N
138	20240806	160400	57	100.00	KOSPI		음식료품	N	N	N	N	N	2330	40	2	1.75	157560645	66798	86.71	2290	2485	2290	2975	1605	2290	2358.76	0.36	-3957	2743	2516	2358	2131	1973	2437	2052	184	685	500	1600	5	1	36727943	856	-2.50	0.36	12	0.18	-931.00	6412.00	4130	20230825	-43.58	2200	20240805	5.91	3255	-28.42	20240311	2200	5.91	20240805	4130	-43.58	20230825	2200	5.91	20240805	0.59	N	036580	500	183 억	132986	N	N	0	N	N
139	20240806	150405	57	100.00	KOSPI		음식료품	N	N	N	N	N	2350	60	2	2.62	143235090	60678	78.76	2290	2485	2290	2975	1605	2290	2360.58	0.36	-4208	2743	2516	2358	2131	1973	2437	2052	184	685	500	1600	5	1	36727943	863	-2.52	0.37	12	0.17	-931.00	6412.00	4130	20230825	-43.10	2200	20240805	6.82	3255	-27.80	20240311	2200	6.82	20240805	4130	-43.10	20230825	2200	6.82	20240805	0.59	N	036580	500	183 억	132986	N	N	0	N	N
140	20240806	140403	57	100.00	KOSPI		음식료품	N	N	N	N	N	2370	80	2	3.49	136116945	57648	74.83	2290	2485	2290	2975	1605	2290	2361.17	0.36	-4493	2743	2516	2358	2131	1973	2437	2052	184	685	500	1600	5	1	36727943	870	-2.55	0.37	12	0.16	-931.00	6412.00	4130	20230825	-42.62	2200	20240805	7.73	3255	-27.19	20240311	2200	7.73	20240805	4130	-42.62	20230825	2200	7.73	20240805	0.59	N	036580	500	183 억	132986	N	N	0	N	N
141	20240806	130402	57	100.00	KOSPI		음식료품	N	N	N	N	N	2320	30	2	1.31	125605925	53168	69.02	2290	2485	2290	2975	1605	2290	2362.43	0.36	-4595	2743	2516	2358	2131	1973	2437	2052	184	685	500	1600	5	1	36727943	852	-2.49	0.36	12	0.14	-931.00	6412.00	4130	20230825	-43.83	2200	20240805	5.45	3255	-28.73	20240311	2200	5.45	20240805	4130	-43.83	20230825	2200	5.45	20240805	0.59	N	036580	500	183 억	132986	N	N	0	N	N
142	20240806	120406	57	100.00	KOSPI		음식료품	N	N	N	N	N	2345	55	2	2.40	110207860	46536	60.41	2290	2485	2290	2975	1605	2290	2368.23	0.36	-5768	2743	2516	2358	2131	1973	2437	2052	184	685	500	1600	5	1	36727943	861	-2.52	0.37	12	0.13	-931.00	6412.00	4130	20230825	-43.22	2200	20240805	6.59	3255	-27.96	20240311	2200	6.59	20240805	4130	-43.22	20230825	2200	6.59	20240805	0.59	N	036580	500	183 억	132986	N	N	0	N	N
143	20240806	110402	57	100.00	KOSPI		음식료품	N	N	N	N	N	2445	155	2	6.77	63729015	26986	35.03	2290	2485	2290	2975	1605	2290	2361.56	0.36	-5812	2743	2516	2358	2131	1973	2437	2052	184	685	500	1600	5	1	36727943	898	-2.63	0.38	12	0.07	-931.00	6412.00	4130	20230825	-40.80	2200	20240805	11.14	3255	-24.88	20240311	2200	11.14	20240805	4130	-40.80	20230825	2200	11.14	20240805	0.59	N	036580	500	183 억	132986	N	N	0	N	N
144	20240806	100401	57	100.00	KOSPI		음식료품	N	N	N	N	N	2450	160	2	6.99	52184810	22215	28.84	2290	2450	2290	2975	1605	2290	2349.08	0.36	-4477	2743	2516	2358	2131	1973	2437	2052	184	685	500	1600	5	1	36727943	900	-2.63	0.38	12	0.06	-931.00	6412.00	4130	20230825	-40.68	2200	20240805	11.36	3255	-24.73	20240311	2200	11.36	20240805	4130	-40.68	20230825	2200	11.36	20240805	0.59	N	036580	500	183 억	132986	N	N	0	N	N
145	20240806	090401	57	100.00	KOSPI		음식료품	N	N	N	N	N	2305	15	2	0.66	721885	315	0.41	2290	2315	2290	2975	1605	2290	2291.70	0.36	12	2743	2516	2358	2131	1973	2437	2052	184	685	500	1600	5	1	36727943	847	-2.48	0.36	12	0.00	-931.00	6412.00	4130	20230825	-44.19	2200	20240805	4.77	3255	-29.19	20240311	2200	4.77	20240805	4130	-44.19	20230825	2200	4.77	20240805	0.59	N	036580	500	183 억	132986	N	N	0	N	N
146	20240805	160356	57	100.00	KOSPI	신저가	음식료품	N	N	N	N	N	2290	-305	5	-11.75	186843745	77038	132.90	2570	2585	2200	3370	1820	2595	2425.48	0.38	-7717	2675	2635	2555	2515	2435	2655	2535	184	775	500	1810	5	1	36727943	841	-2.46	0.36	12	0.21	-931.00	6412.00	4130	20230825	-44.55	2200	20240805	4.09	3255	-29.65	20240311	2200	4.09	20240805	4130	-44.55	20230825	2200	4.09	20240805	0.59	N	036580	500	183 억	140843	N	N	28	N	N
147	20240805	150401	57	100.00	KOSPI	신저가	음식료품	N	N	N	N	N	2260	-335	5	-12.91	167750365	68637	118.40	2570	2585	2260	3370	1820	2595	2444.02	0.38	-7964	2675	2635	2555	2515	2435	2655	2535	184	775	500	1810	5	1	36727943	830	-2.43	0.35	12	0.19	-931.00	6412.00	4130	20230825	-45.28	2260	20240805	0.00	3255	-30.57	20240311	2260	0.00	20240805	4130	-45.28	20230825	2260	0.00	20240805	0.59	N	036580	500	183 억	140843	N	N	28	N	N
148	20240805	140402	57	100.00	KOSPI		음식료품	N	N	N	N	N	2440	-155	5	-5.97	121726800	49372	85.17	2570	2585	2440	3370	1820	2595	2465.50	0.38	-5227	2675	2635	2555	2515	2435	2655	2535	184	775	500	1810	5	1	36727943	896	-2.62	0.38	12	0.13	-931.00	6412.00	4130	20230825	-40.92	2430	20240730	0.41	3255	-25.04	20240311	2430	0.41	20240730	4130	-40.92	20230825	2430	0.41	20240730	0.59	N	036580	500	183 억	140843	N	N	28	N	N
149	20240805	130400	57	100.00	KOSPI		음식료품	N	N	N	N	N	2455	-140	5	-5.39	109566150	44408	76.61	2570	2585	2440	3370	1820	2595	2467.26	0.38	-4011	2675	2635	2555	2515	2435	2655	2535	184	775	500	1810	5	1	36727943	902	-2.64	0.38	12	0.12	-931.00	6412.00	4130	20230825	-40.56	2430	20240730	1.03	3255	-24.58	20240311	2430	1.03	20240730	4130	-40.56	20230825	2430	1.03	20240730	0.59	N	036580	500	183 억	140843	N	N	28	N	N
150	20240805	120359	57	100.00	KOSPI		음식료품	N	N	N	N	N	2470	-125	5	-4.82	81184685	32892	56.74	2570	2585	2440	3370	1820	2595	2468.22	0.38	-3980	2675	2635	2555	2515	2435	2655	2535	184	775	500	1810	5	1	36727943	907	-2.65	0.39	12	0.09	-931.00	6412.00	4130	20230825	-40.19	2430	20240730	1.65	3255	-24.12	20240311	2430	1.65	20240730	4130	-40.19	20230825	2430	1.65	20240730	0.59	N	036580	500	183 억	140843	N	N	28	N	N
151	20240805	110403	57	100.00	KOSPI		음식료품	N	N	N	N	N	2480	-115	5	-4.43	66404800	26908	46.42	2570	2585	2440	3370	1820	2595	2467.85	0.38	-3947	2675	2635	2555	2515	2435	2655	2535	184	775	500	1810	5	1	36727943	911	-2.66	0.39	12	0.07	-931.00	6412.00	4130	20230825	-39.95	2430	20240730	2.06	3255	-23.81	20240311	2430	2.06	20240730	4130	-39.95	20230825	2430	2.06	20240730	0.59	N	036580	500	183 억	140843	N	N	28	N	N
152	20240805	100358	57	100.00	KOSPI		음식료품	N	N	N	N	N	2450	-145	5	-5.59	39788315	16114	27.80	2570	2585	2440	3370	1820	2595	2469.18	0.38	-3290	2675	2635	2555	2515	2435	2655	2535	184	775	500	1810	5	1	36727943	900	-2.63	0.38	12	0.04	-931.00	6412.00	4130	20230825	-40.68	2430	20240730	0.82	3255	-24.73	20240311	2430	0.82	20240730	4130	-40.68	20230825	2430	0.82	20240730	0.59	N	036580	500	183 억	140843	N	N	28	N	N
153	20240805	090356	57	100.00	KOSPI		음식료품	N	N	N	N	N	2530	-65	5	-2.50	1964920	768	1.32	2570	2585	2530	3370	1820	2595	2558.49	0.38	-168	2675	2635	2555	2515	2435	2655	2535	184	775	500	1810	5	1	36727943	929	-2.72	0.39	12	0.00	-931.00	6412.00	4130	20230825	-38.74	2430	20240730	4.12	3255	-22.27	20240311	2430	4.12	20240730	4130	-38.74	20230825	2430	4.12	20240730	0.59	N	036580	500	183 억	140843	N	N	28	N	N
154	20240802	160353	57	100.00	KOSPI		음식료품	N	N	N	N	N	2595	-10	5	-0.38	145704815	57966	345.02	2585	2595	2475	3385	1825	2605	2513.58	0.38	-14000	2671	2637	2591	2557	2511	2655	2575	184	780	500	1820	5	1	36727943	953	-2.79	0.40	12	0.16	-931.00	6412.00	4130	20230825	-37.17	2430	20240730	6.79	3255	-20.28	20240311	2430	6.79	20240730	4130	-37.17	20230825	2430	6.79	20240730	0.59	N	036580	500	183 억	137771	N	N	28	N	N
155	20240802	150351	57	100.00	KOSPI		음식료품	N	N	N	N	N	2500	-105	5	-4.03	117299585	46578	277.23	2585	2585	2490	3385	1825	2605	2518.35	0.38	-13106	2671	2637	2591	2557	2511	2655	2575	184	780	500	1820	5	1	36727943	918	-2.69	0.39	12	0.13	-931.00	6412.00	4130	20230825	-39.47	2430	20240730	2.88	3255	-23.20	20240311	2430	2.88	20240730	4130	-39.47	20230825	2430	2.88	20240730	0.59	N	036580	500	183 억	137771	N	N	51	N	N
156	20240802	140355	57	100.00	KOSPI		음식료품	N	N	N	N	N	2495	-110	5	-4.22	92791610	36761	218.80	2585	2585	2490	3385	1825	2605	2524.19	0.38	-11123	2671	2637	2591	2557	2511	2655	2575	184	780	500	1820	5	1	36727943	916	-2.68	0.39	12	0.10	-931.00	6412.00	4130	20230825	-39.59	2430	20240730	2.67	3255	-23.35	20240311	2430	2.67	20240730	4130	-39.59	20230825	2430	2.67	20240730	0.59	N	036580	500	183 억	137771	N	N	51	N	N
157	20240802	130355	57	100.00	KOSPI		음식료품	N	N	N	N	N	2520	-85	5	-3.26	67619450	26696	158.90	2585	2585	2500	3385	1825	2605	2532.94	0.38	-8310	2671	2637	2591	2557	2511	2655	2575	184	780	500	1820	5	1	36727943	926	-2.71	0.39	12	0.07	-931.00	6412.00	4130	20230825	-38.98	2430	20240730	3.70	3255	-22.58	20240311	2430	3.70	20240730	4130	-38.98	20230825	2430	3.70	20240730	0.59	N	036580	500	183 억	137771	N	N	51	N	N
158	20240802	120354	57	100.00	KOSPI		음식료품	N	N	N	N	N	2550	-55	5	-2.11	21104995	8265	49.19	2585	2585	2535	3385	1825	2605	2553.54	0.38	-3989	2671	2637	2591	2557	2511	2655	2575	184	780	500	1820	5	1	36727943	937	-2.74	0.40	12	0.02	-931.00	6412.00	4130	20230825	-38.26	2430	20240730	4.94	3255	-21.66	20240311	2430	4.94	20240730	4130	-38.26	20230825	2430	4.94	20240730	0.59	N	036580	500	183 억	137771	N	N	51	N	N
159	20240802	110354	57	100.00	KOSPI		음식료품	N	N	N	N	N	2550	-55	5	-2.11	11925660	4653	27.69	2585	2585	2545	3385	1825	2605	2563.00	0.38	-1877	2671	2637	2591	2557	2511	2655	2575	184	780	500	1820	5	1	36727943	937	-2.74	0.40	12	0.01	-931.00	6412.00	4130	20230825	-38.26	2430	20240730	4.94	3255	-21.66	20240311	2430	4.94	20240730	4130	-38.26	20230825	2430	4.94	20240730	0.59	N	036580	500	183 억	137771	N	N	51	N	N
160	20240802	100352	57	100.00	KOSPI		음식료품	N	N	N	N	N	2565	-40	5	-1.54	9709495	3791	22.56	2585	2585	2545	3385	1825	2605	2561.20	0.38	-1276	2671	2637	2591	2557	2511	2655	2575	184	780	500	1820	5	1	36727943	942	-2.76	0.40	12	0.01	-931.00	6412.00	4130	20230825	-37.89	2430	20240730	5.56	3255	-21.20	20240311	2430	5.56	20240730	4130	-37.89	20230825	2430	5.56	20240730	0.59	N	036580	500	183 억	137771	N	N	51	N	N
161	20240802	090357	57	100.00	KOSPI		음식료품	N	N	N	N	N	2575	-30	5	-1.15	338605	131	0.78	2585	2585	2575	3385	1825	2605	2584.77	0.38	-19	2671	2637	2591	2557	2511	2655	2575	184	780	500	1820	5	1	36727943	946	-2.77	0.40	12	0.00	-931.00	6412.00	4130	20230825	-37.65	2430	20240730	5.97	3255	-20.89	20240311	2430	5.97	20240730	4130	-37.65	20230825	2430	5.97	20240730	0.59	N	036580	500	183 억	137771	N	N	51	N	N
162	20240801	160352	57	100.00	KOSPI		음식료품	N	N	N	N	N	2605	60	2	2.36	43797610	16801	32.25	2545	2625	2545	3305	1785	2545	2606.88	0.37	1073	2751	2647	2551	2447	2351	2600	2400	184	760	500	1780	5	1	36727943	957	-2.80	0.41	12	0.05	-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	136677	N	N	51	N	N
163	20240801	150400	57	100.00	KOSPI		음식료품	N	N	N	N	N	2610	65	2	2.55	41119270	15773	30.28	2545	2625	2545	3305	1785	2545	2606.94	0.37	1465	2751	2647	2551	2447	2351	2600	2400	184	760	500	1780	5	1	36727943	959	-2.80	0.41	12	0.04	-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	136677	N	N	44	N	N
164	20240801	140358	57	100.00	KOSPI		음식료품	N	N	N	N	N	2620	75	2	2.95	15030170	5755	11.05	2545	2625	2545	3305	1785	2545	2611.67	0.37	765	2751	2647	2551	2447	2351	2600	2400	184	760	500	1780	5	1	36727943	962	-2.81	0.41	12	0.02	-931.00	6412.00	4130	20230825	-36.56	2430	20240730	7.82	3255	-19.51	20240311	2430	7.82	20240730	4130	-36.56	20230825	2430	7.82	20240730	0.58	N	036580	500	183 억	136677	N	N	44	N	N
165	20240801	130353	57	100.00	KOSPI		음식료품	N	N	N	N	N	2620	75	2	2.95	14864970	5692	10.93	2545	2620	2545	3305	1785	2545	2611.55	0.37	757	2751	2647	2551	2447	2351	2600	2400	184	760	500	1780	5	1	36727943	962	-2.81	0.41	12	0.02	-931.00	6412.00	4130	20230825	-36.56	2430	20240730	7.82	3255	-19.51	20240311	2430	7.82	20240730	4130	-36.56	20230825	2430	7.82	20240730	0.58	N	036580	500	183 억	136677	N	N	44	N	N
166	20240801	120354	57	100.00	KOSPI		음식료품	N	N	N	N	N	2620	75	2	2.95	13732535	5259	10.09	2545	2620	2545	3305	1785	2545	2611.24	0.37	699	2751	2647	2551	2447	2351	2600	2400	184	760	500	1780	5	1	36727943	962	-2.81	0.41	12	0.01	-931.00	6412.00	4130	20230825	-36.56	2430	20240730	7.82	3255	-19.51	20240311	2430	7.82	20240730	4130	-36.56	20230825	2430	7.82	20240730	0.58	N	036580	500	183 억	136677	N	N	44	N	N
167	20240801	110356	57	100.00	KOSPI		음식료품	N	N	N	N	N	2615	70	2	2.75	10535940	4038	7.75	2545	2620	2545	3305	1785	2545	2609.20	0.37	549	2751	2647	2551	2447	2351	2600	2400	184	760	500	1780	5	1	36727943	960	-2.81	0.41	12	0.01	-931.00	6412.00	4130	20230825	-36.68	2430	20240730	7.61	3255	-19.66	20240311	2430	7.61	20240730	4130	-36.68	20230825	2430	7.61	20240730	0.58	N	036580	500	183 억	136677	N	N	44	N	N
168	20240801	100355	57	100.00	KOSPI		음식료품	N	N	N	N	N	2615	70	2	2.75	9252785	3547	6.81	2545	2620	2545	3305	1785	2545	2608.62	0.37	273	2751	2647	2551	2447	2351	2600	2400	184	760	500	1780	5	1	36727943	960	-2.81	0.41	12	0.01	-931.00	6412.00	4130	20230825	-36.68	2430	20240730	7.61	3255	-19.66	20240311	2430	7.61	20240730	4130	-36.68	20230825	2430	7.61	20240730	0.58	N	036580	500	183 억	136677	N	N	44	N	N
169	20240801	090348	57	100.00	KOSPI		음식료품	N	N	N	N	N	2570	25	2	0.98	326565	128	0.25	2545	2570	2545	3305	1785	2545	2551.29	0.37	-79	2751	2647	2551	2447	2351	2600	2400	184	760	500	1780	5	1	36727943	944	-2.76	0.40	12	0.00	-931.00	6412.00	4130	20230825	-37.77	2430	20240730	5.76	3255	-21.04	20240311	2430	5.76	20240730	4130	-37.77	20230825	2430	5.76	20240730	0.58	N	036580	500	183 억	136677	N	N	44	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History