KissMeData/001790/price/prices-20240901.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

54 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240930	160127	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	2955	-45	5	-1.50	310600380	104659	54.54	3000	3000	2955	3900	2100	3000	2967.75	1.92	-24477	3033	3016	2988	2971	2943	3025	2980	448	900	500	2220	5	1	89696580	2651	8.72	0.51	12	0.12	339.00	5764.00	3775	20231211	-21.72	2600	20240805	13.65	3570	-17.23	20240617	2600	13.65	20240805	3775	-21.72	20231211	2600	13.65	20240805	2.16	N	001790	500	448 억	1726596	N	N	73	N	N
3	20240930	150127	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	2960	-40	5	-1.33	244474320	82296	42.89	3000	3000	2960	3900	2100	3000	2970.67	1.92	-8735	3033	3016	2988	2971	2943	3025	2980	448	900	500	2220	5	1	89696580	2655	8.73	0.51	12	0.09	339.00	5764.00	3775	20231211	-21.59	2600	20240805	13.85	3570	-17.09	20240617	2600	13.85	20240805	3775	-21.59	20231211	2600	13.85	20240805	2.16	N	001790	500	448 억	1726596	N	N	308	N	N
4	20240930	140127	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	2965	-35	5	-1.17	225296905	75825	39.52	3000	3000	2960	3900	2100	3000	2971.27	1.92	-5021	3033	3016	2988	2971	2943	3025	2980	448	900	500	2220	5	1	89696580	2660	8.75	0.51	12	0.08	339.00	5764.00	3775	20231211	-21.46	2600	20240805	14.04	3570	-16.95	20240617	2600	14.04	20240805	3775	-21.46	20231211	2600	14.04	20240805	2.16	N	001790	500	448 억	1726596	N	N	308	N	N
5	20240930	130126	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	2965	-35	5	-1.17	190729090	64181	33.45	3000	3000	2960	3900	2100	3000	2971.74	1.92	2442	3033	3016	2988	2971	2943	3025	2980	448	900	500	2220	5	1	89696580	2660	8.75	0.51	12	0.07	339.00	5764.00	3775	20231211	-21.46	2600	20240805	14.04	3570	-16.95	20240617	2600	14.04	20240805	3775	-21.46	20231211	2600	14.04	20240805	2.16	N	001790	500	448 억	1726596	N	N	308	N	N
6	20240930	120127	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	2970	-30	5	-1.00	161344705	54280	28.29	3000	3000	2960	3900	2100	3000	2972.45	1.92	6015	3033	3016	2988	2971	2943	3025	2980	448	900	500	2220	5	1	89696580	2664	8.76	0.52	12	0.06	339.00	5764.00	3775	20231211	-21.32	2600	20240805	14.23	3570	-16.81	20240617	2600	14.23	20240805	3775	-21.32	20231211	2600	14.23	20240805	2.16	N	001790	500	448 억	1726596	N	N	308	N	N
7	20240930	110127	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	2975	-25	5	-0.83	146448175	49270	25.68	3000	3000	2960	3900	2100	3000	2972.36	1.92	6261	3033	3016	2988	2971	2943	3025	2980	448	900	500	2220	5	1	89696580	2668	8.78	0.52	12	0.05	339.00	5764.00	3775	20231211	-21.19	2600	20240805	14.42	3570	-16.67	20240617	2600	14.42	20240805	3775	-21.19	20231211	2600	14.42	20240805	2.16	N	001790	500	448 억	1726596	N	N	308	N	N
8	20240930	100126	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	2970	-30	5	-1.00	91659645	30814	16.06	3000	3000	2960	3900	2100	3000	2974.61	1.92	6706	3033	3016	2988	2971	2943	3025	2980	448	900	500	2220	5	1	89696580	2664	8.76	0.52	12	0.03	339.00	5764.00	3775	20231211	-21.32	2600	20240805	14.23	3570	-16.81	20240617	2600	14.23	20240805	3775	-21.32	20231211	2600	14.23	20240805	2.16	N	001790	500	448 억	1726596	N	N	308	N	N
9	20240930	090124	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	3000	0	3	0.00	609000	203	0.11	3000	3000	3000	3900	2100	3000	3000.00	1.92	-30	3033	3016	2988	2971	2943	3025	2980	448	900	500	2220	5	1	89696580	2691	8.85	0.52	12	0.00	339.00	5764.00	3775	20231211	-20.53	2600	20240805	15.38	3570	-15.97	20240617	2600	15.38	20240805	3775	-20.53	20231211	2600	15.38	20240805	2.16	N	001790	500	448 억	1726596	N	N	308	N	N
10	20240927	160127	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	3000	35	2	1.18	571942040	191357	197.37	2970	3005	2960	3850	2080	2965	2988.87	1.89	40562	2998	2981	2958	2941	2918	2990	2950	448	885	500	2190	5	1	89696580	2691	8.85	0.52	12	0.21	339.00	5764.00	3775	20231211	-20.53	2600	20240805	15.38	3570	-15.97	20240617	2600	15.38	20240805	3775	-20.53	20231211	2600	15.38	20240805	2.16	N	001790	500	448 억	1695647	N	N	308	N	N
11	20240927	150126	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	2990	25	2	0.84	527456740	176524	182.07	2970	3005	2960	3850	2080	2965	2988.02	1.89	42378	2998	2981	2958	2941	2918	2990	2950	448	885	500	2190	5	1	89696580	2682	8.82	0.52	12	0.20	339.00	5764.00	3775	20231211	-20.79	2600	20240805	15.00	3570	-16.25	20240617	2600	15.00	20240805	3775	-20.79	20231211	2600	15.00	20240805	2.16	N	001790	500	448 억	1695647	N	N	434	N	N
12	20240927	140128	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	2995	30	2	1.01	474046935	158697	163.69	2970	3005	2960	3850	2080	2965	2987.12	1.89	44961	2998	2981	2958	2941	2918	2990	2950	448	885	500	2190	5	1	89696580	2686	8.83	0.52	12	0.18	339.00	5764.00	3775	20231211	-20.66	2600	20240805	15.19	3570	-16.11	20240617	2600	15.19	20240805	3775	-20.66	20231211	2600	15.19	20240805	2.16	N	001790	500	448 억	1695647	N	N	434	N	N
13	20240927	130126	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	2980	15	2	0.51	377526365	126418	130.39	2970	3005	2960	3850	2080	2965	2986.33	1.89	31938	2998	2981	2958	2941	2918	2990	2950	448	885	500	2190	5	1	89696580	2673	8.79	0.52	12	0.14	339.00	5764.00	3775	20231211	-21.06	2600	20240805	14.62	3570	-16.53	20240617	2600	14.62	20240805	3775	-21.06	20231211	2600	14.62	20240805	2.16	N	001790	500	448 억	1695647	N	N	434	N	N
14	20240927	120126	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	2995	30	2	1.01	340402260	113979	117.56	2970	3005	2960	3850	2080	2965	2986.53	1.89	29113	2998	2981	2958	2941	2918	2990	2950	448	885	500	2190	5	1	89696580	2686	8.83	0.52	12	0.13	339.00	5764.00	3775	20231211	-20.66	2600	20240805	15.19	3570	-16.11	20240617	2600	15.19	20240805	3775	-20.66	20231211	2600	15.19	20240805	2.16	N	001790	500	448 억	1695647	N	N	434	N	N
15	20240927	110128	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	2990	25	2	0.84	281268540	94261	97.22	2970	2995	2960	3850	2080	2965	2983.93	1.89	29196	2998	2981	2958	2941	2918	2990	2950	448	885	500	2190	5	1	89696580	2682	8.82	0.52	12	0.11	339.00	5764.00	3775	20231211	-20.79	2600	20240805	15.00	3570	-16.25	20240617	2600	15.00	20240805	3775	-20.79	20231211	2600	15.00	20240805	2.16	N	001790	500	448 억	1695647	N	N	434	N	N
16	20240927	100126	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	2980	15	2	0.51	107273175	36044	37.18	2970	2985	2960	3850	2080	2965	2976.17	1.89	17735	2998	2981	2958	2941	2918	2990	2950	448	885	500	2190	5	1	89696580	2673	8.79	0.52	12	0.04	339.00	5764.00	3775	20231211	-21.06	2600	20240805	14.62	3570	-16.53	20240617	2600	14.62	20240805	3775	-21.06	20231211	2600	14.62	20240805	2.16	N	001790	500	448 억	1695647	N	N	434	N	N
17	20240927	090127	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	2965	0	3	0.00	845205	285	0.29	2970	2970	2965	3850	2080	2965	2965.63	1.89	-5	2998	2981	2958	2941	2918	2990	2950	448	885	500	2190	5	1	89696580	2660	8.75	0.51	12	0.00	339.00	5764.00	3775	20231211	-21.46	2600	20240805	14.04	3570	-16.95	20240617	2600	14.04	20240805	3775	-21.46	20231211	2600	14.04	20240805	2.16	N	001790	500	448 억	1695647	N	N	434	N	N
18	20240926	160126	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	2965	30	2	1.02	286451585	96831	65.25	2935	2975	2935	3815	2055	2935	2958.26	1.87	28839	2985	2960	2945	2920	2905	2952	2912	448	880	500	2170	5	1	89696580	2660	8.75	0.51	12	0.11	339.00	5764.00	3775	20231211	-21.46	2600	20240805	14.04	3570	-16.95	20240617	2600	14.04	20240805	3775	-21.46	20231211	2600	14.04	20240805	2.16	N	001790	500	448 억	1676404	N	N	434	N	N
19	20240926	150127	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	2970	35	2	1.19	246097285	83220	56.08	2935	2975	2935	3815	2055	2935	2957.19	1.87	24842	2985	2960	2945	2920	2905	2952	2912	448	880	500	2170	5	1	89696580	2664	8.76	0.52	12	0.09	339.00	5764.00	3775	20231211	-21.32	2600	20240805	14.23	3570	-16.81	20240617	2600	14.23	20240805	3775	-21.32	20231211	2600	14.23	20240805	2.16	N	001790	500	448 억	1676404	N	N	308	N	N
20	20240926	140127	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	2955	20	2	0.68	163788115	55468	37.38	2935	2975	2935	3815	2055	2935	2952.84	1.87	14929	2985	2960	2945	2920	2905	2952	2912	448	880	500	2170	5	1	89696580	2651	8.72	0.51	12	0.06	339.00	5764.00	3775	20231211	-21.72	2600	20240805	13.65	3570	-17.23	20240617	2600	13.65	20240805	3775	-21.72	20231211	2600	13.65	20240805	2.16	N	001790	500	448 억	1676404	N	N	308	N	N
21	20240926	130126	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	2960	25	2	0.85	110362180	37348	25.17	2935	2975	2935	3815	2055	2935	2954.97	1.87	7059	2985	2960	2945	2920	2905	2952	2912	448	880	500	2170	5	1	89696580	2655	8.73	0.51	12	0.04	339.00	5764.00	3775	20231211	-21.59	2600	20240805	13.85	3570	-17.09	20240617	2600	13.85	20240805	3775	-21.59	20231211	2600	13.85	20240805	2.16	N	001790	500	448 억	1676404	N	N	308	N	N
22	20240926	120127	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	2950	15	2	0.51	103470760	35019	23.60	2935	2975	2935	3815	2055	2935	2954.70	1.87	5288	2985	2960	2945	2920	2905	2952	2912	448	880	500	2170	5	1	89696580	2646	8.70	0.51	12	0.04	339.00	5764.00	3775	20231211	-21.85	2600	20240805	13.46	3570	-17.37	20240617	2600	13.46	20240805	3775	-21.85	20231211	2600	13.46	20240805	2.16	N	001790	500	448 억	1676404	N	N	308	N	N
23	20240926	110126	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	2965	30	2	1.02	87849480	29733	20.04	2935	2975	2935	3815	2055	2935	2954.61	1.87	3319	2985	2960	2945	2920	2905	2952	2912	448	880	500	2170	5	1	89696580	2660	8.75	0.51	12	0.03	339.00	5764.00	3775	20231211	-21.46	2600	20240805	14.04	3570	-16.95	20240617	2600	14.04	20240805	3775	-21.46	20231211	2600	14.04	20240805	2.16	N	001790	500	448 억	1676404	N	N	308	N	N
24	20240926	100126	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	2950	15	2	0.51	43370865	14714	9.91	2935	2960	2935	3815	2055	2935	2947.59	1.87	3770	2985	2960	2945	2920	2905	2952	2912	448	880	500	2170	5	1	89696580	2646	8.70	0.51	12	0.02	339.00	5764.00	3775	20231211	-21.85	2600	20240805	13.46	3570	-17.37	20240617	2600	13.46	20240805	3775	-21.85	20231211	2600	13.46	20240805	2.16	N	001790	500	448 억	1676404	N	N	308	N	N
25	20240926	090126	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	2940	5	2	0.17	3419280	1165	0.79	2935	2940	2935	3815	2055	2935	2935.00	1.87	7	2985	2960	2945	2920	2905	2952	2912	448	880	500	2170	5	1	89696580	2637	8.67	0.51	12	0.00	339.00	5764.00	3775	20231211	-22.12	2600	20240805	13.08	3570	-17.65	20240617	2600	13.08	20240805	3775	-22.12	20231211	2600	13.08	20240805	2.16	N	001790	500	448 억	1676404	N	N	308	N	N
26	20240925	160126	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	2935	-15	5	-0.51	436108950	147960	224.21	2950	2970	2930	3835	2065	2950	2947.48	1.90	-34279	2996	2972	2951	2927	2906	2972	2927	448	885	500	2180	5	1	89696580	2633	8.66	0.51	12	0.16	339.00	5764.00	3775	20231211	-22.25	2600	20240805	12.88	3570	-17.79	20240617	2600	12.88	20240805	3775	-22.25	20231211	2600	12.88	20240805	2.15	N	001790	500	448 억	1704712	N	N	308	N	N
27	20240925	150126	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	2930	-20	5	-0.68	353523185	119836	181.59	2950	2970	2930	3835	2065	2950	2950.06	1.90	-13973	2996	2972	2951	2927	2906	2972	2927	448	885	500	2180	5	1	89696580	2628	8.64	0.51	12	0.13	339.00	5764.00	3775	20231211	-22.38	2600	20240805	12.69	3570	-17.93	20240617	2600	12.69	20240805	3775	-22.38	20231211	2600	12.69	20240805	2.15	N	001790	500	448 억	1704712	N	N	42	N	N
28	20240925	140126	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	2950	0	3	0.00	187793645	63517	96.25	2950	2970	2945	3835	2065	2950	2956.61	1.90	4000	2996	2972	2951	2927	2906	2972	2927	448	885	500	2180	5	1	89696580	2646	8.70	0.51	12	0.07	339.00	5764.00	3775	20231211	-21.85	2600	20240805	13.46	3570	-17.37	20240617	2600	13.46	20240805	3775	-21.85	20231211	2600	13.46	20240805	2.15	N	001790	500	448 억	1704712	N	N	42	N	N
29	20240925	130127	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	2950	0	3	0.00	170821095	57776	87.55	2950	2970	2945	3835	2065	2950	2956.63	1.90	3217	2996	2972	2951	2927	2906	2972	2927	448	885	500	2180	5	1	89696580	2646	8.70	0.51	12	0.06	339.00	5764.00	3775	20231211	-21.85	2600	20240805	13.46	3570	-17.37	20240617	2600	13.46	20240805	3775	-21.85	20231211	2600	13.46	20240805	2.15	N	001790	500	448 억	1704712	N	N	42	N	N
30	20240925	120126	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	2955	5	2	0.17	135806970	45937	69.61	2950	2970	2945	3835	2065	2950	2956.40	1.90	2056	2996	2972	2951	2927	2906	2972	2927	448	885	500	2180	5	1	89696580	2651	8.72	0.51	12	0.05	339.00	5764.00	3775	20231211	-21.72	2600	20240805	13.65	3570	-17.23	20240617	2600	13.65	20240805	3775	-21.72	20231211	2600	13.65	20240805	2.15	N	001790	500	448 억	1704712	N	N	42	N	N
31	20240925	110126	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	2960	10	2	0.34	81894400	27682	41.95	2950	2970	2945	3835	2065	2950	2958.45	1.90	3233	2996	2972	2951	2927	2906	2972	2927	448	885	500	2180	5	1	89696580	2655	8.73	0.51	12	0.03	339.00	5764.00	3775	20231211	-21.59	2600	20240805	13.85	3570	-17.09	20240617	2600	13.85	20240805	3775	-21.59	20231211	2600	13.85	20240805	2.15	N	001790	500	448 억	1704712	N	N	42	N	N
32	20240925	100127	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	2960	10	2	0.34	49934905	16886	25.59	2950	2970	2945	3835	2065	2950	2957.25	1.90	3322	2996	2972	2951	2927	2906	2972	2927	448	885	500	2180	5	1	89696580	2655	8.73	0.51	12	0.02	339.00	5764.00	3775	20231211	-21.59	2600	20240805	13.85	3570	-17.09	20240617	2600	13.85	20240805	3775	-21.59	20231211	2600	13.85	20240805	2.15	N	001790	500	448 억	1704712	N	N	42	N	N
33	20240925	090127	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	2955	5	2	0.17	590005	200	0.30	2950	2955	2950	3835	2065	2950	2950.17	1.90	-8	2996	2972	2951	2927	2906	2972	2927	448	885	500	2180	5	1	89696580	2651	8.72	0.51	12	0.00	339.00	5764.00	3775	20231211	-21.72	2600	20240805	13.65	3570	-17.23	20240617	2600	13.65	20240805	3775	-21.72	20231211	2600	13.65	20240805	2.15	N	001790	500	448 억	1704712	N	N	42	N	N
34	20240924	160126	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	2950	0	3	0.00	192366995	65331	71.91	2950	2975	2930	3835	2065	2950	2944.29	1.91	-2134	3016	2982	2961	2927	2906	2972	2917	448	885	500	2180	5	1	89696580	2646	8.70	0.51	12	0.07	339.00	5764.00	3775	20231211	-21.85	2600	20240805	13.46	3570	-17.37	20240617	2600	13.46	20240805	3775	-21.85	20231211	2600	13.46	20240805	2.14	N	001790	500	448 억	1710755	N	N	42	N	N
35	20240924	150125	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	2950	0	3	0.00	171037090	58101	63.95	2950	2975	2930	3835	2065	2950	2943.79	1.91	-2480	3016	2982	2961	2927	2906	2972	2917	448	885	500	2180	5	1	89696580	2646	8.70	0.51	12	0.06	339.00	5764.00	3775	20231211	-21.85	2600	20240805	13.46	3570	-17.37	20240617	2600	13.46	20240805	3775	-21.85	20231211	2600	13.46	20240805	2.14	N	001790	500	448 억	1710755	N	N	394	N	N
36	20240924	140125	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	2950	0	3	0.00	133172690	45236	49.79	2950	2975	2930	3835	2065	2950	2943.95	1.91	-2054	3016	2982	2961	2927	2906	2972	2917	448	885	500	2180	5	1	89696580	2646	8.70	0.51	12	0.05	339.00	5764.00	3775	20231211	-21.85	2600	20240805	13.46	3570	-17.37	20240617	2600	13.46	20240805	3775	-21.85	20231211	2600	13.46	20240805	2.14	N	001790	500	448 억	1710755	N	N	394	N	N
37	20240924	130126	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	2940	-10	5	-0.34	112603295	38240	42.09	2950	2975	2930	3835	2065	2950	2944.65	1.91	-1785	3016	2982	2961	2927	2906	2972	2917	448	885	500	2180	5	1	89696580	2637	8.67	0.51	12	0.04	339.00	5764.00	3775	20231211	-22.12	2600	20240805	13.08	3570	-17.65	20240617	2600	13.08	20240805	3775	-22.12	20231211	2600	13.08	20240805	2.14	N	001790	500	448 억	1710755	N	N	394	N	N
38	20240924	120126	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	2940	-10	5	-0.34	102157250	34686	38.18	2950	2975	2930	3835	2065	2950	2945.20	1.91	-2090	3016	2982	2961	2927	2906	2972	2917	448	885	500	2180	5	1	89696580	2637	8.67	0.51	12	0.04	339.00	5764.00	3775	20231211	-22.12	2600	20240805	13.08	3570	-17.65	20240617	2600	13.08	20240805	3775	-22.12	20231211	2600	13.08	20240805	2.14	N	001790	500	448 억	1710755	N	N	394	N	N
39	20240924	110125	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	2940	-10	5	-0.34	84200030	28562	31.44	2950	2975	2930	3835	2065	2950	2947.97	1.91	-2403	3016	2982	2961	2927	2906	2972	2917	448	885	500	2180	5	1	89696580	2637	8.67	0.51	12	0.03	339.00	5764.00	3775	20231211	-22.12	2600	20240805	13.08	3570	-17.65	20240617	2600	13.08	20240805	3775	-22.12	20231211	2600	13.08	20240805	2.14	N	001790	500	448 억	1710755	N	N	394	N	N
40	20240924	100126	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	2955	5	2	0.17	57202755	19374	21.32	2950	2975	2930	3835	2065	2950	2952.55	1.91	-2564	3016	2982	2961	2927	2906	2972	2917	448	885	500	2180	5	1	89696580	2651	8.72	0.51	12	0.02	339.00	5764.00	3775	20231211	-21.72	2600	20240805	13.65	3570	-17.23	20240617	2600	13.65	20240805	3775	-21.72	20231211	2600	13.65	20240805	2.14	N	001790	500	448 억	1710755	N	N	394	N	N
41	20240924	090125	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	2940	-10	5	-0.34	7765350	2635	2.90	2950	2950	2940	3835	2065	2950	2947.00	1.91	-2422	3016	2982	2961	2927	2906	2972	2917	448	885	500	2180	5	1	89696580	2637	8.67	0.51	12	0.00	339.00	5764.00	3775	20231211	-22.12	2600	20240805	13.08	3570	-17.65	20240617	2600	13.08	20240805	3775	-22.12	20231211	2600	13.08	20240805	2.14	N	001790	500	448 억	1710755	N	N	394	N	N
42	20240923	160126	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	2950	0	3	0.00	265505750	89450	120.66	2960	2995	2940	3835	2065	2950	2968.29	1.91	2368	3006	2977	2956	2927	2906	2967	2917	448	885	500	2180	5	1	89696580	2646	8.70	0.51	12	0.10	339.00	5764.00	3775	20231211	-21.85	2600	20240805	13.46	3570	-17.37	20240617	2600	13.46	20240805	3775	-21.85	20231211	2600	13.46	20240805	2.12	N	001790	500	448 억	1715207	N	N	394	N	N
43	20240923	150126	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	2970	20	2	0.68	204868600	68912	92.96	2960	2995	2955	3835	2065	2950	2972.90	1.91	2303	3006	2977	2956	2927	2906	2967	2917	448	885	500	2180	5	1	89696580	2664	8.76	0.52	12	0.08	339.00	5764.00	3775	20231211	-21.32	2600	20240805	14.23	3570	-16.81	20240617	2600	14.23	20240805	3775	-21.32	20231211	2600	14.23	20240805	2.12	N	001790	500	448 억	1715207	N	N	111	N	N
44	20240923	140126	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	2970	20	2	0.68	194792520	65516	88.38	2960	2995	2955	3835	2065	2950	2973.21	1.91	2778	3006	2977	2956	2927	2906	2967	2917	448	885	500	2180	5	1	89696580	2664	8.76	0.52	12	0.07	339.00	5764.00	3775	20231211	-21.32	2600	20240805	14.23	3570	-16.81	20240617	2600	14.23	20240805	3775	-21.32	20231211	2600	14.23	20240805	2.12	N	001790	500	448 억	1715207	N	N	111	N	N
45	20240923	130125	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	2965	15	2	0.51	186737980	62805	84.72	2960	2995	2955	3835	2065	2950	2973.30	1.91	2098	3006	2977	2956	2927	2906	2967	2917	448	885	500	2180	5	1	89696580	2660	8.75	0.51	12	0.07	339.00	5764.00	3775	20231211	-21.46	2600	20240805	14.04	3570	-16.95	20240617	2600	14.04	20240805	3775	-21.46	20231211	2600	14.04	20240805	2.12	N	001790	500	448 억	1715207	N	N	111	N	N
46	20240923	120126	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	2965	15	2	0.51	179048695	60215	81.22	2960	2995	2955	3835	2065	2950	2973.49	1.91	1241	3006	2977	2956	2927	2906	2967	2917	448	885	500	2180	5	1	89696580	2660	8.75	0.51	12	0.07	339.00	5764.00	3775	20231211	-21.46	2600	20240805	14.04	3570	-16.95	20240617	2600	14.04	20240805	3775	-21.46	20231211	2600	14.04	20240805	2.12	N	001790	500	448 억	1715207	N	N	111	N	N
47	20240923	110126	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	2975	25	2	0.85	153816260	51720	69.77	2960	2995	2955	3835	2065	2950	2974.02	1.91	484	3006	2977	2956	2927	2906	2967	2917	448	885	500	2180	5	1	89696580	2668	8.78	0.52	12	0.06	339.00	5764.00	3775	20231211	-21.19	2600	20240805	14.42	3570	-16.67	20240617	2600	14.42	20240805	3775	-21.19	20231211	2600	14.42	20240805	2.12	N	001790	500	448 억	1715207	N	N	111	N	N
48	20240923	100125	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	2970	20	2	0.68	123532225	41526	56.01	2960	2995	2955	3835	2065	2950	2974.82	1.91	-26	3006	2977	2956	2927	2906	2967	2917	448	885	500	2180	5	1	89696580	2664	8.76	0.52	12	0.05	339.00	5764.00	3775	20231211	-21.32	2600	20240805	14.23	3570	-16.81	20240617	2600	14.23	20240805	3775	-21.32	20231211	2600	14.23	20240805	2.12	N	001790	500	448 억	1715207	N	N	111	N	N
49	20240923	090125	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	2965	15	2	0.51	2894930	978	1.32	2960	2965	2960	3835	2065	2950	2960.05	1.91	-255	3006	2977	2956	2927	2906	2967	2917	448	885	500	2180	5	1	89696580	2660	8.75	0.51	12	0.00	339.00	5764.00	3775	20231211	-21.46	2600	20240805	14.04	3570	-16.95	20240617	2600	14.04	20240805	3775	-21.46	20231211	2600	14.04	20240805	2.12	N	001790	500	448 억	1715207	N	N	111	N	N
50	20240913	160123	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	2955	95	2	3.32	1272408810	428579	608.07	2885	3000	2880	3715	2005	2860	2968.93	1.90	46231	2916	2887	2851	2822	2786	2902	2837	448	855	500	2110	5	1	89696580	2651	8.72	0.51	12	0.48	339.00	5764.00	3775	20231211	-21.72	2600	20240805	13.65	3570	-17.23	20240617	2600	13.65	20240805	3775	-21.72	20231211	2600	13.65	20240805	2.19	N	001790	500	448 억	1700084	N	N	0	N	N
51	20240913	150124	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	2985	125	2	4.37	1204820995	405708	575.62	2885	3000	2880	3715	2005	2860	2969.68	1.90	47694	2916	2887	2851	2822	2786	2902	2837	448	855	500	2110	5	1	89696580	2677	8.81	0.52	12	0.45	339.00	5764.00	3775	20231211	-20.93	2600	20240805	14.81	3570	-16.39	20240617	2600	14.81	20240805	3775	-20.93	20231211	2600	14.81	20240805	2.19	N	001790	500	448 억	1700084	N	N	0	N	N
52	20240913	140124	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	2935	75	2	2.62	658158390	222170	315.22	2885	3000	2880	3715	2005	2860	2962.41	1.90	3571	2916	2887	2851	2822	2786	2902	2837	448	855	500	2110	5	1	89696580	2633	8.66	0.51	12	0.25	339.00	5764.00	3775	20231211	-22.25	2600	20240805	12.88	3570	-17.79	20240617	2600	12.88	20240805	3775	-22.25	20231211	2600	12.88	20240805	2.19	N	001790	500	448 억	1700084	N	N	0	N	N
53	20240913	130123	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	2950	90	2	3.15	606517985	204614	290.31	2885	3000	2880	3715	2005	2860	2964.21	1.90	4847	2916	2887	2851	2822	2786	2902	2837	448	855	500	2110	5	1	89696580	2646	8.70	0.51	12	0.23	339.00	5764.00	3775	20231211	-21.85	2600	20240805	13.46	3570	-17.37	20240617	2600	13.46	20240805	3775	-21.85	20231211	2600	13.46	20240805	2.19	N	001790	500	448 억	1700084	N	N	0	N	N
54	20240913	120123	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	2960	100	2	3.50	574501435	193750	274.89	2885	3000	2880	3715	2005	2860	2965.17	1.90	5038	2916	2887	2851	2822	2786	2902	2837	448	855	500	2110	5	1	89696580	2655	8.73	0.51	12	0.22	339.00	5764.00	3775	20231211	-21.59	2600	20240805	13.85	3570	-17.09	20240617	2600	13.85	20240805	3775	-21.59	20231211	2600	13.85	20240805	2.19	N	001790	500	448 억	1700084	N	N	0	N	N
55	20240913	110123	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	2955	95	2	3.32	525749715	177247	251.48	2885	3000	2880	3715	2005	2860	2966.20	1.90	8050	2916	2887	2851	2822	2786	2902	2837	448	855	500	2110	5	1	89696580	2651	8.72	0.51	12	0.20	339.00	5764.00	3775	20231211	-21.72	2600	20240805	13.65	3570	-17.23	20240617	2600	13.65	20240805	3775	-21.72	20231211	2600	13.65	20240805	2.19	N	001790	500	448 억	1700084	N	N	0	N	N
56	20240913	100123	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	2965	105	2	3.67	447861270	150840	214.01	2885	3000	2880	3715	2005	2860	2969.11	1.90	5741	2916	2887	2851	2822	2786	2902	2837	448	855	500	2110	5	1	89696580	2660	8.75	0.51	12	0.17	339.00	5764.00	3775	20231211	-21.46	2600	20240805	14.04	3570	-16.95	20240617	2600	14.04	20240805	3775	-21.46	20231211	2600	14.04	20240805	2.19	N	001790	500	448 억	1700084	N	N	0	N	N
57	20240913	090123	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	2885	25	2	0.87	13764340	4771	6.77	2885	2890	2885	3715	2005	2860	2885.00	1.90	259	2916	2887	2851	2822	2786	2902	2837	448	855	500	2110	5	1	89696580	2588	8.51	0.50	12	0.01	339.00	5764.00	3775	20231211	-23.58	2600	20240805	10.96	3570	-19.19	20240617	2600	10.96	20240805	3775	-23.58	20231211	2600	10.96	20240805	2.19	N	001790	500	448 억	1700084	N	N	0	N	N
58	20240912	160124	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	2860	35	2	1.24	200987265	70348	46.83	2815	2880	2815	3670	1980	2825	2857.04	1.88	16388	2865	2845	2835	2815	2805	2840	2810	448	845	500	2090	5	1	89696580	2565	8.44	0.50	12	0.08	339.00	5764.00	3775	20231211	-24.24	2600	20240805	10.00	3570	-19.89	20240617	2600	10.00	20240805	3775	-24.24	20231211	2600	10.00	20240805	2.21	N	001790	500	448 억	1685608	N	N	77	N	N
59	20240912	150123	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	2870	45	2	1.59	187159120	65518	43.62	2815	2880	2815	3670	1980	2825	2856.61	1.88	15039	2865	2845	2835	2815	2805	2840	2810	448	845	500	2090	5	1	89696580	2574	8.47	0.50	12	0.07	339.00	5764.00	3775	20231211	-23.97	2600	20240805	10.38	3570	-19.61	20240617	2600	10.38	20240805	3775	-23.97	20231211	2600	10.38	20240805	2.21	N	001790	500	448 억	1685608	N	N	77	N	N
60	20240912	140123	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	2860	35	2	1.24	149064970	52218	34.76	2815	2880	2815	3670	1980	2825	2854.67	1.88	4862	2865	2845	2835	2815	2805	2840	2810	448	845	500	2090	5	1	89696580	2565	8.44	0.50	12	0.06	339.00	5764.00	3775	20231211	-24.24	2600	20240805	10.00	3570	-19.89	20240617	2600	10.00	20240805	3775	-24.24	20231211	2600	10.00	20240805	2.21	N	001790	500	448 억	1685608	N	N	77	N	N
61	20240912	130123	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	2870	45	2	1.59	130100890	45586	30.35	2815	2880	2815	3670	1980	2825	2853.97	1.88	8763	2865	2845	2835	2815	2805	2840	2810	448	845	500	2090	5	1	89696580	2574	8.47	0.50	12	0.05	339.00	5764.00	3775	20231211	-23.97	2600	20240805	10.38	3570	-19.61	20240617	2600	10.38	20240805	3775	-23.97	20231211	2600	10.38	20240805	2.21	N	001790	500	448 억	1685608	N	N	77	N	N
62	20240912	120123	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	2875	50	2	1.77	108933675	38196	25.43	2815	2880	2815	3670	1980	2825	2851.97	1.88	4386	2865	2845	2835	2815	2805	2840	2810	448	845	500	2090	5	1	89696580	2579	8.48	0.50	12	0.04	339.00	5764.00	3775	20231211	-23.84	2600	20240805	10.58	3570	-19.47	20240617	2600	10.58	20240805	3775	-23.84	20231211	2600	10.58	20240805	2.21	N	001790	500	448 억	1685608	N	N	77	N	N
63	20240912	110123	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	2845	20	2	0.71	46030675	16198	10.78	2815	2855	2815	3670	1980	2825	2841.75	1.88	4029	2865	2845	2835	2815	2805	2840	2810	448	845	500	2090	5	1	89696580	2552	8.39	0.49	12	0.02	339.00	5764.00	3775	20231211	-24.64	2600	20240805	9.42	3570	-20.31	20240617	2600	9.42	20240805	3775	-24.64	20231211	2600	9.42	20240805	2.21	N	001790	500	448 억	1685608	N	N	77	N	N
64	20240912	100123	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	2845	20	2	0.71	28188420	9930	6.61	2815	2855	2815	3670	1980	2825	2838.71	1.88	3802	2865	2845	2835	2815	2805	2840	2810	448	845	500	2090	5	1	89696580	2552	8.39	0.49	12	0.01	339.00	5764.00	3775	20231211	-24.64	2600	20240805	9.42	3570	-20.31	20240617	2600	9.42	20240805	3775	-24.64	20231211	2600	9.42	20240805	2.21	N	001790	500	448 억	1685608	N	N	77	N	N
65	20240912	090124	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	2855	30	2	1.06	7712970	2739	1.82	2815	2855	2815	3670	1980	2825	2815.98	1.88	419	2865	2845	2835	2815	2805	2840	2810	448	845	500	2090	5	1	89696580	2561	8.42	0.50	12	0.00	339.00	5764.00	3775	20231211	-24.37	2600	20240805	9.81	3570	-20.03	20240617	2600	9.81	20240805	3775	-24.37	20231211	2600	9.81	20240805	2.21	N	001790	500	448 억	1685608	N	N	77	N	N
66	20240911	160122	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	2825	-5	5	-0.18	425024555	149757	110.05	2830	2855	2825	3675	1985	2830	2838.18	1.88	6872	2870	2850	2830	2810	2790	2860	2820	448	845	500	2090	5	1	89696580	2534	8.33	0.49	12	0.17	339.00	5764.00	3775	20231211	-25.17	2600	20240805	8.65	3570	-20.87	20240617	2600	8.65	20240805	3775	-25.17	20231211	2600	8.65	20240805	2.25	N	001790	500	448 억	1688017	N	N	77	N	N
67	20240911	150122	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	2845	15	2	0.53	403357275	142093	104.41	2830	2855	2825	3675	1985	2830	2838.69	1.88	6790	2870	2850	2830	2810	2790	2860	2820	448	845	500	2090	5	1	89696580	2552	8.39	0.49	12	0.16	339.00	5764.00	3775	20231211	-24.64	2600	20240805	9.42	3570	-20.31	20240617	2600	9.42	20240805	3775	-24.64	20231211	2600	9.42	20240805	2.25	N	001790	500	448 억	1688017	N	N	3	N	N
68	20240911	140123	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	2835	5	2	0.18	341024670	120165	88.30	2830	2850	2830	3675	1985	2830	2837.97	1.88	13618	2870	2850	2830	2810	2790	2860	2820	448	845	500	2090	5	1	89696580	2543	8.36	0.49	12	0.13	339.00	5764.00	3775	20231211	-24.90	2600	20240805	9.04	3570	-20.59	20240617	2600	9.04	20240805	3775	-24.90	20231211	2600	9.04	20240805	2.25	N	001790	500	448 억	1688017	N	N	3	N	N
69	20240911	130123	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	2835	5	2	0.18	229892855	80977	59.50	2830	2850	2830	3675	1985	2830	2838.99	1.88	12169	2870	2850	2830	2810	2790	2860	2820	448	845	500	2090	5	1	89696580	2543	8.36	0.49	12	0.09	339.00	5764.00	3775	20231211	-24.90	2600	20240805	9.04	3570	-20.59	20240617	2600	9.04	20240805	3775	-24.90	20231211	2600	9.04	20240805	2.25	N	001790	500	448 억	1688017	N	N	3	N	N
70	20240911	120123	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	2840	10	2	0.35	138199185	48730	35.81	2830	2850	2830	3675	1985	2830	2836.02	1.88	12089	2870	2850	2830	2810	2790	2860	2820	448	845	500	2090	5	1	89696580	2547	8.38	0.49	12	0.05	339.00	5764.00	3775	20231211	-24.77	2600	20240805	9.23	3570	-20.45	20240617	2600	9.23	20240805	3775	-24.77	20231211	2600	9.23	20240805	2.25	N	001790	500	448 억	1688017	N	N	3	N	N
71	20240911	110122	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	2835	5	2	0.18	114296255	40321	29.63	2830	2850	2830	3675	1985	2830	2834.66	1.88	7698	2870	2850	2830	2810	2790	2860	2820	448	845	500	2090	5	1	89696580	2543	8.36	0.49	12	0.04	339.00	5764.00	3775	20231211	-24.90	2600	20240805	9.04	3570	-20.59	20240617	2600	9.04	20240805	3775	-24.90	20231211	2600	9.04	20240805	2.25	N	001790	500	448 억	1688017	N	N	3	N	N
72	20240911	100122	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	2845	15	2	0.53	85097815	30029	22.07	2830	2850	2830	3675	1985	2830	2833.85	1.88	10200	2870	2850	2830	2810	2790	2860	2820	448	845	500	2090	5	1	89696580	2552	8.39	0.49	12	0.03	339.00	5764.00	3775	20231211	-24.64	2600	20240805	9.42	3570	-20.31	20240617	2600	9.42	20240805	3775	-24.64	20231211	2600	9.42	20240805	2.25	N	001790	500	448 억	1688017	N	N	3	N	N
73	20240911	090123	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	2835	5	2	0.18	2116905	748	0.55	2830	2835	2830	3675	1985	2830	2830.09	1.88	10	2870	2850	2830	2810	2790	2860	2820	448	845	500	2090	5	1	89696580	2543	8.36	0.49	12	0.00	339.00	5764.00	3775	20231211	-24.90	2600	20240805	9.04	3570	-20.59	20240617	2600	9.04	20240805	3775	-24.90	20231211	2600	9.04	20240805	2.25	N	001790	500	448 억	1688017	N	N	3	N	N
74	20240910	160123	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	2830	5	2	0.18	385013310	135867	72.82	2825	2850	2810	3670	1980	2825	2833.75	1.90	-16283	2978	2901	2793	2716	2608	2940	2755	448	845	500	2090	5	1	89696580	2538	8.35	0.49	12	0.15	339.00	5764.00	3775	20231211	-25.03	2600	20240805	8.85	3570	-20.73	20240617	2600	8.85	20240805	3775	-25.03	20231211	2600	8.85	20240805	2.33	N	001790	500	448 억	1706381	N	N	3	N	N
75	20240910	150123	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	2835	10	2	0.35	360160215	127085	68.12	2825	2850	2810	3670	1980	2825	2834.01	1.90	-16259	2978	2901	2793	2716	2608	2940	2755	448	845	500	2090	5	1	89696580	2543	8.36	0.49	12	0.14	339.00	5764.00	3775	20231211	-24.90	2600	20240805	9.04	3570	-20.59	20240617	2600	9.04	20240805	3775	-24.90	20231211	2600	9.04	20240805	2.33	N	001790	500	448 억	1706381	N	N	462	N	N
76	20240910	140123	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	2830	5	2	0.18	271904215	96060	51.49	2825	2850	2810	3670	1980	2825	2830.57	1.90	-9635	2978	2901	2793	2716	2608	2940	2755	448	845	500	2090	5	1	89696580	2538	8.35	0.49	12	0.11	339.00	5764.00	3775	20231211	-25.03	2600	20240805	8.85	3570	-20.73	20240617	2600	8.85	20240805	3775	-25.03	20231211	2600	8.85	20240805	2.33	N	001790	500	448 억	1706381	N	N	462	N	N
77	20240910	130123	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	2835	10	2	0.35	212735170	75232	40.32	2825	2850	2810	3670	1980	2825	2827.72	1.90	-7995	2978	2901	2793	2716	2608	2940	2755	448	845	500	2090	5	1	89696580	2543	8.36	0.49	12	0.08	339.00	5764.00	3775	20231211	-24.90	2600	20240805	9.04	3570	-20.59	20240617	2600	9.04	20240805	3775	-24.90	20231211	2600	9.04	20240805	2.33	N	001790	500	448 억	1706381	N	N	462	N	N
78	20240910	120122	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	2830	5	2	0.18	178841545	63256	33.90	2825	2850	2810	3670	1980	2825	2827.27	1.90	930	2978	2901	2793	2716	2608	2940	2755	448	845	500	2090	5	1	89696580	2538	8.35	0.49	12	0.07	339.00	5764.00	3775	20231211	-25.03	2600	20240805	8.85	3570	-20.73	20240617	2600	8.85	20240805	3775	-25.03	20231211	2600	8.85	20240805	2.33	N	001790	500	448 억	1706381	N	N	462	N	N
79	20240910	110123	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	2840	15	2	0.53	152306615	53905	28.89	2825	2850	2810	3670	1980	2825	2825.46	1.90	6980	2978	2901	2793	2716	2608	2940	2755	448	845	500	2090	5	1	89696580	2547	8.38	0.49	12	0.06	339.00	5764.00	3775	20231211	-24.77	2600	20240805	9.23	3570	-20.45	20240617	2600	9.23	20240805	3775	-24.77	20231211	2600	9.23	20240805	2.33	N	001790	500	448 억	1706381	N	N	462	N	N
80	20240910	100123	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	2825	0	3	0.00	105070630	37204	19.94	2825	2850	2810	3670	1980	2825	2824.18	1.90	10471	2978	2901	2793	2716	2608	2940	2755	448	845	500	2090	5	1	89696580	2534	8.33	0.49	12	0.04	339.00	5764.00	3775	20231211	-25.17	2600	20240805	8.65	3570	-20.87	20240617	2600	8.65	20240805	3775	-25.17	20231211	2600	8.65	20240805	2.33	N	001790	500	448 억	1706381	N	N	462	N	N
81	20240910	090123	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	2850	25	2	0.88	35813125	12676	6.79	2825	2850	2825	3670	1980	2825	2825.27	1.90	5127	2978	2901	2793	2716	2608	2940	2755	448	845	500	2090	5	1	89696580	2556	8.41	0.49	12	0.01	339.00	5764.00	3775	20231211	-24.50	2600	20240805	9.62	3570	-20.17	20240617	2600	9.62	20240805	3775	-24.50	20231211	2600	9.62	20240805	2.33	N	001790	500	448 억	1706381	N	N	462	N	N
82	20240909	160122	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	2825	70	2	2.54	517545500	185216	62.49	2685	2870	2685	3580	1930	2755	2794.28	1.90	8382	2895	2825	2790	2720	2685	2807	2702	448	825	500	2030	5	1	89696580	2534	8.33	0.49	12	0.21	339.00	5764.00	3775	20231211	-25.17	2600	20240805	8.65	3570	-20.87	20240617	2600	8.65	20240805	3775	-25.17	20231211	2600	8.65	20240805	2.34	N	001790	500	448 억	1708565	N	N	462	N	N
83	20240909	150122	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	2865	110	2	3.99	476383425	170753	57.61	2685	2870	2685	3580	1930	2755	2789.90	1.90	8963	2895	2825	2790	2720	2685	2807	2702	448	825	500	2030	5	1	89696580	2570	8.45	0.50	12	0.19	339.00	5764.00	3775	20231211	-24.11	2600	20240805	10.19	3570	-19.75	20240617	2600	10.19	20240805	3775	-24.11	20231211	2600	10.19	20240805	2.34	N	001790	500	448 억	1708565	N	N	955	N	N
84	20240909	140123	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	2815	60	2	2.18	302526020	109603	36.98	2685	2815	2685	3580	1930	2755	2760.20	1.90	20715	2895	2825	2790	2720	2685	2807	2702	448	825	500	2030	5	1	89696580	2525	8.30	0.49	12	0.12	339.00	5764.00	3775	20231211	-25.43	2600	20240805	8.27	3570	-21.15	20240617	2600	8.27	20240805	3775	-25.43	20231211	2600	8.27	20240805	2.34	N	001790	500	448 억	1708565	N	N	955	N	N
85	20240909	130123	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	2810	55	2	2.00	275403540	99939	33.72	2685	2810	2685	3580	1930	2755	2755.72	1.90	19000	2895	2825	2790	2720	2685	2807	2702	448	825	500	2030	5	1	89696580	2520	8.29	0.49	12	0.11	339.00	5764.00	3775	20231211	-25.56	2600	20240805	8.08	3570	-21.29	20240617	2600	8.08	20240805	3775	-25.56	20231211	2600	8.08	20240805	2.34	N	001790	500	448 억	1708565	N	N	955	N	N
86	20240909	120122	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	2780	25	2	0.91	224106315	81611	27.54	2685	2780	2685	3580	1930	2755	2746.03	1.90	19108	2895	2825	2790	2720	2685	2807	2702	448	825	500	2030	5	1	89696580	2494	8.20	0.48	12	0.09	339.00	5764.00	3775	20231211	-26.36	2600	20240805	6.92	3570	-22.13	20240617	2600	6.92	20240805	3775	-26.36	20231211	2600	6.92	20240805	2.34	N	001790	500	448 억	1708565	N	N	955	N	N
87	20240909	110122	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	2765	10	2	0.36	154134275	56335	19.01	2685	2775	2685	3580	1930	2755	2736.03	1.90	4391	2895	2825	2790	2720	2685	2807	2702	448	825	500	2030	5	1	89696580	2480	8.16	0.48	12	0.06	339.00	5764.00	3775	20231211	-26.75	2600	20240805	6.35	3570	-22.55	20240617	2600	6.35	20240805	3775	-26.75	20231211	2600	6.35	20240805	2.34	N	001790	500	448 억	1708565	N	N	955	N	N
88	20240909	100123	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	2760	5	2	0.18	91784220	33750	11.39	2685	2765	2685	3580	1930	2755	2719.53	1.90	-341	2895	2825	2790	2720	2685	2807	2702	448	825	500	2030	5	1	89696580	2476	8.14	0.48	12	0.04	339.00	5764.00	3775	20231211	-26.89	2600	20240805	6.15	3570	-22.69	20240617	2600	6.15	20240805	3775	-26.89	20231211	2600	6.15	20240805	2.34	N	001790	500	448 억	1708565	N	N	955	N	N
89	20240909	090122	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	2720	-35	5	-1.27	27618590	10285	3.47	2685	2735	2685	3580	1930	2755	2685.32	1.90	394	2895	2825	2790	2720	2685	2807	2702	448	825	500	2030	5	1	89696580	2440	8.02	0.47	12	0.01	339.00	5764.00	3775	20231211	-27.95	2600	20240805	4.62	3570	-23.81	20240617	2600	4.62	20240805	3775	-27.95	20231211	2600	4.62	20240805	2.34	N	001790	500	448 억	1708565	N	N	955	N	N
90	20240906	160121	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	2755	-120	5	-4.17	818771455	294185	212.27	2830	2860	2755	3735	2015	2875	2783.44	1.94	-32615	2938	2906	2873	2841	2808	2922	2857	448	860	500	2120	5	1	89696580	2471	8.13	0.48	12	0.33	339.00	5764.00	3775	20231211	-27.02	2600	20240805	5.96	3570	-22.83	20240617	2600	5.96	20240805	3775	-27.02	20231211	2600	5.96	20240805	2.38	N	001790	500	448 억	1740660	N	N	955	N	N
91	20240906	150122	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	2775	-100	5	-3.48	500497920	178839	129.04	2830	2860	2760	3735	2015	2875	2798.59	1.94	-31443	2938	2906	2873	2841	2808	2922	2857	448	860	500	2120	5	1	89696580	2489	8.19	0.48	12	0.20	339.00	5764.00	3775	20231211	-26.49	2600	20240805	6.73	3570	-22.27	20240617	2600	6.73	20240805	3775	-26.49	20231211	2600	6.73	20240805	2.38	N	001790	500	448 억	1740660	N	N	64	N	N
92	20240906	140123	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	2780	-95	5	-3.30	407596170	145413	104.93	2830	2860	2760	3735	2015	2875	2803.02	1.94	-26981	2938	2906	2873	2841	2808	2922	2857	448	860	500	2120	5	1	89696580	2494	8.20	0.48	12	0.16	339.00	5764.00	3775	20231211	-26.36	2600	20240805	6.92	3570	-22.13	20240617	2600	6.92	20240805	3775	-26.36	20231211	2600	6.92	20240805	2.38	N	001790	500	448 억	1740660	N	N	64	N	N
93	20240906	130122	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	2790	-85	5	-2.96	337745265	120308	86.81	2830	2860	2760	3735	2015	2875	2807.33	1.94	-27697	2938	2906	2873	2841	2808	2922	2857	448	860	500	2120	5	1	89696580	2503	8.23	0.48	12	0.13	339.00	5764.00	3775	20231211	-26.09	2600	20240805	7.31	3570	-21.85	20240617	2600	7.31	20240805	3775	-26.09	20231211	2600	7.31	20240805	2.38	N	001790	500	448 억	1740660	N	N	64	N	N
94	20240906	120122	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	2795	-80	5	-2.78	309622515	110238	79.54	2830	2860	2760	3735	2015	2875	2808.67	1.94	-27997	2938	2906	2873	2841	2808	2922	2857	448	860	500	2120	5	1	89696580	2507	8.24	0.48	12	0.12	339.00	5764.00	3775	20231211	-25.96	2600	20240805	7.50	3570	-21.71	20240617	2600	7.50	20240805	3775	-25.96	20231211	2600	7.50	20240805	2.38	N	001790	500	448 억	1740660	N	N	64	N	N
95	20240906	110122	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	2805	-70	5	-2.43	286605315	102020	73.61	2830	2860	2760	3735	2015	2875	2809.30	1.94	-28925	2938	2906	2873	2841	2808	2922	2857	448	860	500	2120	5	1	89696580	2516	8.27	0.49	12	0.11	339.00	5764.00	3775	20231211	-25.70	2600	20240805	7.88	3570	-21.43	20240617	2600	7.88	20240805	3775	-25.70	20231211	2600	7.88	20240805	2.38	N	001790	500	448 억	1740660	N	N	64	N	N
96	20240906	100122	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	2805	-70	5	-2.43	176353975	62575	45.15	2830	2860	2785	3735	2015	2875	2818.27	1.94	-19451	2938	2906	2873	2841	2808	2922	2857	448	860	500	2120	5	1	89696580	2516	8.27	0.49	12	0.07	339.00	5764.00	3775	20231211	-25.70	2600	20240805	7.88	3570	-21.43	20240617	2600	7.88	20240805	3775	-25.70	20231211	2600	7.88	20240805	2.38	N	001790	500	448 억	1740660	N	N	64	N	N
97	20240906	090122	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	2845	-30	5	-1.04	31560735	11150	8.05	2830	2845	2830	3735	2015	2875	2830.52	1.94	481	2938	2906	2873	2841	2808	2922	2857	448	860	500	2120	5	1	89696580	2552	8.39	0.49	12	0.01	339.00	5764.00	3775	20231211	-24.64	2600	20240805	9.42	3570	-20.31	20240617	2600	9.42	20240805	3775	-24.64	20231211	2600	9.42	20240805	2.38	N	001790	500	448 억	1740660	N	N	64	N	N
98	20240905	160121	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	2875	5	2	0.17	387870795	135206	79.86	2870	2905	2840	3730	2010	2870	2868.72	1.93	13695	2953	2911	2878	2836	2803	2895	2820	448	860	500	2120	5	1	89696580	2579	8.48	0.50	12	0.15	339.00	5764.00	3775	20231211	-23.84	2600	20240805	10.58	3570	-19.47	20240617	2600	10.58	20240805	3775	-23.84	20231211	2600	10.58	20240805	2.41	N	001790	500	448 억	1727339	N	N	64	N	N
99	20240905	150123	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	2875	5	2	0.17	363964770	126873	74.94	2870	2905	2840	3730	2010	2870	2868.73	1.93	14985	2953	2911	2878	2836	2803	2895	2820	448	860	500	2120	5	1	89696580	2579	8.48	0.50	12	0.14	339.00	5764.00	3775	20231211	-23.84	2600	20240805	10.58	3570	-19.47	20240617	2600	10.58	20240805	3775	-23.84	20231211	2600	10.58	20240805	2.41	N	001790	500	448 억	1727339	N	N	4	N	N
100	20240905	140122	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	2860	-10	5	-0.35	320439300	111661	65.95	2870	2905	2840	3730	2010	2870	2869.75	1.93	11817	2953	2911	2878	2836	2803	2895	2820	448	860	500	2120	5	1	89696580	2565	8.44	0.50	12	0.12	339.00	5764.00	3775	20231211	-24.24	2600	20240805	10.00	3570	-19.89	20240617	2600	10.00	20240805	3775	-24.24	20231211	2600	10.00	20240805	2.41	N	001790	500	448 억	1727339	N	N	4	N	N
101	20240905	130122	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	2870	0	3	0.00	257132075	89463	52.84	2870	2905	2850	3730	2010	2870	2874.17	1.93	9395	2953	2911	2878	2836	2803	2895	2820	448	860	500	2120	5	1	89696580	2574	8.47	0.50	12	0.10	339.00	5764.00	3775	20231211	-23.97	2600	20240805	10.38	3570	-19.61	20240617	2600	10.38	20240805	3775	-23.97	20231211	2600	10.38	20240805	2.41	N	001790	500	448 억	1727339	N	N	4	N	N
102	20240905	120121	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	2860	-10	5	-0.35	229601770	79832	47.15	2870	2905	2855	3730	2010	2870	2876.06	1.93	10302	2953	2911	2878	2836	2803	2895	2820	448	860	500	2120	5	1	89696580	2565	8.44	0.50	12	0.09	339.00	5764.00	3775	20231211	-24.24	2600	20240805	10.00	3570	-19.89	20240617	2600	10.00	20240805	3775	-24.24	20231211	2600	10.00	20240805	2.41	N	001790	500	448 억	1727339	N	N	4	N	N
103	20240905	110122	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	2880	10	2	0.35	188577455	65541	38.71	2870	2905	2860	3730	2010	2870	2877.24	1.93	12339	2953	2911	2878	2836	2803	2895	2820	448	860	500	2120	5	1	89696580	2583	8.50	0.50	12	0.07	339.00	5764.00	3775	20231211	-23.71	2600	20240805	10.77	3570	-19.33	20240617	2600	10.77	20240805	3775	-23.71	20231211	2600	10.77	20240805	2.41	N	001790	500	448 억	1727339	N	N	4	N	N
104	20240905	100122	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	2895	25	2	0.87	126996505	44108	26.05	2870	2905	2860	3730	2010	2870	2879.22	1.93	10308	2953	2911	2878	2836	2803	2895	2820	448	860	500	2120	5	1	89696580	2597	8.54	0.50	12	0.05	339.00	5764.00	3775	20231211	-23.31	2600	20240805	11.35	3570	-18.91	20240617	2600	11.35	20240805	3775	-23.31	20231211	2600	11.35	20240805	2.41	N	001790	500	448 억	1727339	N	N	4	N	N
105	20240905	090123	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	2870	0	3	0.00	605570	211	0.12	2870	2870	2870	3730	2010	2870	2870.00	1.93	89	2953	2911	2878	2836	2803	2895	2820	448	860	500	2120	5	1	89696580	2574	8.47	0.50	12	0.00	339.00	5764.00	3775	20231211	-23.97	2600	20240805	10.38	3570	-19.61	20240617	2600	10.38	20240805	3775	-23.97	20231211	2600	10.38	20240805	2.41	N	001790	500	448 억	1727339	N	N	4	N	N
106	20240904	160121	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	2870	-45	5	-1.54	479921375	167298	144.94	2900	2920	2845	3785	2045	2915	2868.47	1.92	-4640	2968	2941	2928	2901	2888	2935	2895	448	870	500	2150	5	1	89696580	2574	8.47	0.50	12	0.19	339.00	5764.00	3775	20231211	-23.97	2600	20240805	10.38	3570	-19.61	20240617	2600	10.38	20240805	3775	-23.97	20231211	2600	10.38	20240805	2.47	N	001790	500	448 억	1725847	N	N	4	N	N
107	20240904	150122	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	2860	-55	5	-1.89	434375195	151410	131.18	2900	2920	2845	3785	2045	2915	2868.66	1.92	-3835	2968	2941	2928	2901	2888	2935	2895	448	870	500	2150	5	1	89696580	2565	8.44	0.50	12	0.17	339.00	5764.00	3775	20231211	-24.24	2600	20240805	10.00	3570	-19.89	20240617	2600	10.00	20240805	3775	-24.24	20231211	2600	10.00	20240805	2.47	N	001790	500	448 억	1725847	N	N	245	N	N
108	20240904	140121	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	2875	-40	5	-1.37	378260980	131792	114.18	2900	2920	2845	3785	2045	2915	2869.90	1.92	-9076	2968	2941	2928	2901	2888	2935	2895	448	870	500	2150	5	1	89696580	2579	8.48	0.50	12	0.15	339.00	5764.00	3775	20231211	-23.84	2600	20240805	10.58	3570	-19.47	20240617	2600	10.58	20240805	3775	-23.84	20231211	2600	10.58	20240805	2.47	N	001790	500	448 억	1725847	N	N	245	N	N
109	20240904	130121	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	2870	-45	5	-1.54	313461395	109190	94.60	2900	2920	2845	3785	2045	2915	2870.51	1.92	-8528	2968	2941	2928	2901	2888	2935	2895	448	870	500	2150	5	1	89696580	2574	8.47	0.50	12	0.12	339.00	5764.00	3775	20231211	-23.97	2600	20240805	10.38	3570	-19.61	20240617	2600	10.38	20240805	3775	-23.97	20231211	2600	10.38	20240805	2.47	N	001790	500	448 억	1725847	N	N	245	N	N
110	20240904	120121	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	2885	-30	5	-1.03	293738220	102328	88.65	2900	2920	2845	3785	2045	2915	2870.26	1.92	-9453	2968	2941	2928	2901	2888	2935	2895	448	870	500	2150	5	1	89696580	2588	8.51	0.50	12	0.11	339.00	5764.00	3775	20231211	-23.58	2600	20240805	10.96	3570	-19.19	20240617	2600	10.96	20240805	3775	-23.58	20231211	2600	10.96	20240805	2.47	N	001790	500	448 억	1725847	N	N	245	N	N
111	20240904	110120	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	2895	-20	5	-0.69	231747110	80831	70.03	2900	2920	2845	3785	2045	2915	2866.65	1.92	-14085	2968	2941	2928	2901	2888	2935	2895	448	870	500	2150	5	1	89696580	2597	8.54	0.50	12	0.09	339.00	5764.00	3775	20231211	-23.31	2600	20240805	11.35	3570	-18.91	20240617	2600	11.35	20240805	3775	-23.31	20231211	2600	11.35	20240805	2.47	N	001790	500	448 억	1725847	N	N	245	N	N
112	20240904	100122	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	2860	-55	5	-1.89	155183055	54251	47.00	2900	2900	2845	3785	2045	2915	2859.77	1.92	-11562	2968	2941	2928	2901	2888	2935	2895	448	870	500	2150	5	1	89696580	2565	8.44	0.50	12	0.06	339.00	5764.00	3775	20231211	-24.24	2600	20240805	10.00	3570	-19.89	20240617	2600	10.00	20240805	3775	-24.24	20231211	2600	10.00	20240805	2.47	N	001790	500	448 억	1725847	N	N	245	N	N
113	20240904	090122	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	2860	-55	5	-1.89	17560600	6077	5.26	2900	2900	2860	3785	2045	2915	2886.50	1.92	-1263	2968	2941	2928	2901	2888	2935	2895	448	870	500	2150	5	1	89696580	2565	8.44	0.50	12	0.01	339.00	5764.00	3775	20231211	-24.24	2600	20240805	10.00	3570	-19.89	20240617	2600	10.00	20240805	3775	-24.24	20231211	2600	10.00	20240805	2.47	N	001790	500	448 억	1725847	N	N	245	N	N
114	20240903	160120	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	2915	-25	5	-0.85	331401030	113213	44.03	2930	2955	2915	3820	2060	2940	2927.28	1.93	-7702	3020	2980	2955	2915	2890	2967	2902	448	880	500	2170	5	1	89696580	2615	8.60	0.51	12	0.13	339.00	5764.00	3775	20231211	-22.78	2600	20240805	12.12	3570	-18.35	20240617	2600	12.12	20240805	3775	-22.78	20231211	2600	12.12	20240805	2.49	N	001790	500	448 억	1732602	N	N	245	N	N
115	20240903	150121	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	2920	-20	5	-0.68	278906190	95210	37.03	2930	2955	2915	3820	2060	2940	2929.38	1.93	-4708	3020	2980	2955	2915	2890	2967	2902	448	880	500	2170	5	1	89696580	2619	8.61	0.51	12	0.11	339.00	5764.00	3775	20231211	-22.65	2600	20240805	12.31	3570	-18.21	20240617	2600	12.31	20240805	3775	-22.65	20231211	2600	12.31	20240805	2.49	N	001790	500	448 억	1732602	N	N	8	N	N
116	20240903	140121	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	2930	-10	5	-0.34	184192365	62783	24.42	2930	2955	2925	3820	2060	2940	2933.79	1.93	-223	3020	2980	2955	2915	2890	2967	2902	448	880	500	2170	5	1	89696580	2628	8.64	0.51	12	0.07	339.00	5764.00	3775	20231211	-22.38	2600	20240805	12.69	3570	-17.93	20240617	2600	12.69	20240805	3775	-22.38	20231211	2600	12.69	20240805	2.49	N	001790	500	448 억	1732602	N	N	8	N	N
117	20240903	130121	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	2925	-15	5	-0.51	161421380	55015	21.40	2930	2955	2925	3820	2060	2940	2934.13	1.93	-298	3020	2980	2955	2915	2890	2967	2902	448	880	500	2170	5	1	89696580	2624	8.63	0.51	12	0.06	339.00	5764.00	3775	20231211	-22.52	2600	20240805	12.50	3570	-18.07	20240617	2600	12.50	20240805	3775	-22.52	20231211	2600	12.50	20240805	2.49	N	001790	500	448 억	1732602	N	N	8	N	N
118	20240903	120121	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	2935	-5	5	-0.17	144748040	49327	19.18	2930	2955	2925	3820	2060	2940	2934.46	1.93	-714	3020	2980	2955	2915	2890	2967	2902	448	880	500	2170	5	1	89696580	2633	8.66	0.51	12	0.05	339.00	5764.00	3775	20231211	-22.25	2600	20240805	12.88	3570	-17.79	20240617	2600	12.88	20240805	3775	-22.25	20231211	2600	12.88	20240805	2.49	N	001790	500	448 억	1732602	N	N	8	N	N
119	20240903	110121	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	2935	-5	5	-0.17	117767970	40137	15.61	2930	2955	2925	3820	2060	2940	2934.15	1.93	-1125	3020	2980	2955	2915	2890	2967	2902	448	880	500	2170	5	1	89696580	2633	8.66	0.51	12	0.04	339.00	5764.00	3775	20231211	-22.25	2600	20240805	12.88	3570	-17.79	20240617	2600	12.88	20240805	3775	-22.25	20231211	2600	12.88	20240805	2.49	N	001790	500	448 억	1732602	N	N	8	N	N
120	20240903	100120	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	2935	-5	5	-0.17	77516490	26396	10.27	2930	2955	2925	3820	2060	2940	2936.68	1.93	-283	3020	2980	2955	2915	2890	2967	2902	448	880	500	2170	5	1	89696580	2633	8.66	0.51	12	0.03	339.00	5764.00	3775	20231211	-22.25	2600	20240805	12.88	3570	-17.79	20240617	2600	12.88	20240805	3775	-22.25	20231211	2600	12.88	20240805	2.49	N	001790	500	448 억	1732602	N	N	8	N	N
121	20240903	090120	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	2950	10	2	0.34	1340630	457	0.18	2930	2955	2930	3820	2060	2940	2933.54	1.93	-6	3020	2980	2955	2915	2890	2967	2902	448	880	500	2170	5	1	89696580	2646	8.70	0.51	12	0.00	339.00	5764.00	3775	20231211	-21.85	2600	20240805	13.46	3570	-17.37	20240617	2600	13.46	20240805	3775	-21.85	20231211	2600	13.46	20240805	2.49	N	001790	500	448 억	1732602	N	N	8	N	N
122	20240902	160120	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	2940	-45	5	-1.51	754472380	255695	103.18	2985	2995	2930	3880	2090	2985	2950.72	1.93	3893	3035	3010	2990	2965	2945	3000	2955	448	895	500	2200	5	1	89696580	2637	8.67	0.51	12	0.29	339.00	5764.00	3775	20231211	-22.12	2600	20240805	13.08	3570	-17.65	20240617	2600	13.08	20240805	3775	-22.12	20231211	2600	13.08	20240805	2.51	N	001790	500	448 억	1731443	N	N	8	N	N
123	20240902	150120	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	2940	-45	5	-1.51	694027275	235134	94.89	2985	2995	2930	3880	2090	2985	2951.62	1.93	4010	3035	3010	2990	2965	2945	3000	2955	448	895	500	2200	5	1	89696580	2637	8.67	0.51	12	0.26	339.00	5764.00	3775	20231211	-22.12	2600	20240805	13.08	3570	-17.65	20240617	2600	13.08	20240805	3775	-22.12	20231211	2600	13.08	20240805	2.51	N	001790	500	448 억	1731443	N	N	762	N	N
124	20240902	140121	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	2950	-35	5	-1.17	639825830	216674	87.44	2985	2995	2930	3880	2090	2985	2952.94	1.93	3829	3035	3010	2990	2965	2945	3000	2955	448	895	500	2200	5	1	89696580	2646	8.70	0.51	12	0.24	339.00	5764.00	3775	20231211	-21.85	2600	20240805	13.46	3570	-17.37	20240617	2600	13.46	20240805	3775	-21.85	20231211	2600	13.46	20240805	2.51	N	001790	500	448 억	1731443	N	N	762	N	N
125	20240902	130121	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	2940	-45	5	-1.51	602726650	204060	82.35	2985	2995	2930	3880	2090	2985	2953.67	1.93	4921	3035	3010	2990	2965	2945	3000	2955	448	895	500	2200	5	1	89696580	2637	8.67	0.51	12	0.23	339.00	5764.00	3775	20231211	-22.12	2600	20240805	13.08	3570	-17.65	20240617	2600	13.08	20240805	3775	-22.12	20231211	2600	13.08	20240805	2.51	N	001790	500	448 억	1731443	N	N	762	N	N
126	20240902	120121	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	2945	-40	5	-1.34	541147435	183091	73.88	2985	2995	2930	3880	2090	2985	2955.62	1.93	-1024	3035	3010	2990	2965	2945	3000	2955	448	895	500	2200	5	1	89696580	2642	8.69	0.51	12	0.20	339.00	5764.00	3775	20231211	-21.99	2600	20240805	13.27	3570	-17.51	20240617	2600	13.27	20240805	3775	-21.99	20231211	2600	13.27	20240805	2.51	N	001790	500	448 억	1731443	N	N	762	N	N
127	20240902	110120	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	2950	-35	5	-1.17	417671615	141107	56.94	2985	2995	2945	3880	2090	2985	2959.96	1.93	-1071	3035	3010	2990	2965	2945	3000	2955	448	895	500	2200	5	1	89696580	2646	8.70	0.51	12	0.16	339.00	5764.00	3775	20231211	-21.85	2600	20240805	13.46	3570	-17.37	20240617	2600	13.46	20240805	3775	-21.85	20231211	2600	13.46	20240805	2.51	N	001790	500	448 억	1731443	N	N	762	N	N
128	20240902	100120	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	2970	-15	5	-0.50	258929090	87456	35.29	2985	2995	2945	3880	2090	2985	2960.68	1.93	-2262	3035	3010	2990	2965	2945	3000	2955	448	895	500	2200	5	1	89696580	2664	8.76	0.52	12	0.10	339.00	5764.00	3775	20231211	-21.32	2600	20240805	14.23	3570	-16.81	20240617	2600	14.23	20240805	3775	-21.32	20231211	2600	14.23	20240805	2.51	N	001790	500	448 억	1731443	N	N	762	N	N
129	20240902	090119	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	2985	0	3	0.00	3382005	1133	0.46	2985	2985	2985	3880	2090	2985	2985.00	1.93	-499	3035	3010	2990	2965	2945	3000	2955	448	895	500	2200	5	1	89696580	2677	8.81	0.52	12	0.00	339.00	5764.00	3775	20231211	-20.93	2600	20240805	14.81	3570	-16.39	20240617	2600	14.81	20240805	3775	-20.93	20231211	2600	14.81	20240805	2.51	N	001790	500	448 억	1731443	N	N	762	N	N

54 KiB Raw Blame History

54 KiB

Raw Blame History