KissMeData/036580/price/prices-20240401.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

70 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240430	160447	57	100.00	KOSPI	음식료품	N	N	N	N	N	2860	10	2	0.35	186719600	65384	53.09	2855	2880	2840	3705	1995	2850	2855.74	0.53	1878	2930	2890	2870	2830	2810	2880	2820	184	855	500	2050	5	1	36727943	1050	-3.07	0.45	12	0.18	-931.00	6412.00	4955	20230609	-42.28	2755	20231031	3.81	3255	-12.14	20240311	2825	1.24	20240416	4955	-42.28	20230609	2755	3.81	20231031	1.13	N	036580	500	183 억	192827	N	N	0	N	N
3	20240430	150448	57	100.00	KOSPI	음식료품	N	N	N	N	N	2860	10	2	0.35	185432620	64934	52.72	2855	2880	2840	3705	1995	2850	2855.71	0.53	1883	2930	2890	2870	2830	2810	2880	2820	184	855	500	2050	5	1	36727943	1050	-3.07	0.45	12	0.18	-931.00	6412.00	4955	20230609	-42.28	2755	20231031	3.81	3255	-12.14	20240311	2825	1.24	20240416	4955	-42.28	20230609	2755	3.81	20231031	1.13	N	036580	500	183 억	192827	N	N	0	N	N
4	20240430	140449	57	100.00	KOSPI	음식료품	N	N	N	N	N	2855	5	2	0.18	167933255	58789	47.74	2855	2880	2840	3705	1995	2850	2856.54	0.53	1770	2930	2890	2870	2830	2810	2880	2820	184	855	500	2050	5	1	36727943	1049	-3.07	0.45	12	0.16	-931.00	6412.00	4955	20230609	-42.38	2755	20231031	3.63	3255	-12.29	20240311	2825	1.06	20240416	4955	-42.38	20230609	2755	3.63	20231031	1.13	N	036580	500	183 억	192827	N	N	0	N	N
5	20240430	130447	57	100.00	KOSPI	음식료품	N	N	N	N	N	2855	5	2	0.18	164472695	57575	46.75	2855	2880	2840	3705	1995	2850	2856.67	0.53	1572	2930	2890	2870	2830	2810	2880	2820	184	855	500	2050	5	1	36727943	1049	-3.07	0.45	12	0.16	-931.00	6412.00	4955	20230609	-42.38	2755	20231031	3.63	3255	-12.29	20240311	2825	1.06	20240416	4955	-42.38	20230609	2755	3.63	20231031	1.13	N	036580	500	183 억	192827	N	N	0	N	N
6	20240430	120448	57	100.00	KOSPI	음식료품	N	N	N	N	N	2850	0	3	0.00	164424160	57558	46.74	2855	2880	2840	3705	1995	2850	2856.67	0.53	1559	2930	2890	2870	2830	2810	2880	2820	184	855	500	2050	5	1	36727943	1047	-3.06	0.44	12	0.16	-931.00	6412.00	4955	20230609	-42.48	2755	20231031	3.45	3255	-12.44	20240311	2825	0.88	20240416	4955	-42.48	20230609	2755	3.45	20231031	1.13	N	036580	500	183 억	192827	N	N	0	N	N
7	20240430	110447	57	100.00	KOSPI	음식료품	N	N	N	N	N	2860	10	2	0.35	150786555	52774	42.85	2855	2880	2845	3705	1995	2850	2857.21	0.53	1218	2930	2890	2870	2830	2810	2880	2820	184	855	500	2050	5	1	36727943	1050	-3.07	0.45	12	0.14	-931.00	6412.00	4955	20230609	-42.28	2755	20231031	3.81	3255	-12.14	20240311	2825	1.24	20240416	4955	-42.28	20230609	2755	3.81	20231031	1.13	N	036580	500	183 억	192827	N	N	0	N	N
8	20240430	100445	57	100.00	KOSPI	음식료품	N	N	N	N	N	2870	20	2	0.70	102094310	35695	28.98	2855	2880	2850	3705	1995	2850	2860.19	0.53	2413	2930	2890	2870	2830	2810	2880	2820	184	855	500	2050	5	1	36727943	1054	-3.08	0.45	12	0.10	-931.00	6412.00	4955	20230609	-42.08	2755	20231031	4.17	3255	-11.83	20240311	2825	1.59	20240416	4955	-42.08	20230609	2755	4.17	20231031	1.13	N	036580	500	183 억	192827	N	N	0	N	N
9	20240430	090454	57	100.00	KOSPI	음식료품	N	N	N	N	N	2850	0	3	0.00	1983730	696	0.57	2855	2855	2850	3705	1995	2850	2850.19	0.53	11	2930	2890	2870	2830	2810	2880	2820	184	855	500	2050	5	1	36727943	1047	-3.06	0.44	12	0.00	-931.00	6412.00	4955	20230609	-42.48	2755	20231031	3.45	3255	-12.44	20240311	2825	0.88	20240416	4955	-42.48	20230609	2755	3.45	20231031	1.13	N	036580	500	183 억	192827	N	N	0	N	N
10	20240429	160434	57	100.00	KOSPI	음식료품	N	N	N	N	N	2850	-25	5	-0.87	352855330	123107	406.88	2870	2910	2850	3735	2015	2875	2866.54	0.54	-6268	2975	2925	2885	2835	2795	2905	2815	184	860	500	2070	5	1	36727943	1047	-3.06	0.44	12	0.34	-931.00	6412.00	4955	20230609	-42.48	2755	20231031	3.45	3255	-12.44	20240311	2825	0.88	20240416	4955	-42.48	20230609	2755	3.45	20231031	1.20	N	036580	500	183 억	196677	N	N	0	N	N
11	20240429	150446	57	100.00	KOSPI	음식료품	N	N	N	N	N	2860	-15	5	-0.52	289604620	100918	333.55	2870	2910	2850	3735	2015	2875	2869.70	0.54	-5387	2975	2925	2885	2835	2795	2905	2815	184	860	500	2070	5	1	36727943	1050	-3.07	0.45	12	0.27	-931.00	6412.00	4955	20230609	-42.28	2755	20231031	3.81	3255	-12.14	20240311	2825	1.24	20240416	4955	-42.28	20230609	2755	3.81	20231031	1.20	N	036580	500	183 억	196677	N	N	0	N	N
12	20240429	140432	57	100.00	KOSPI	음식료품	N	N	N	N	N	2865	-10	5	-0.35	222660440	77558	256.34	2870	2910	2850	3735	2015	2875	2870.89	0.54	2324	2975	2925	2885	2835	2795	2905	2815	184	860	500	2070	5	1	36727943	1052	-3.08	0.45	12	0.21	-931.00	6412.00	4955	20230609	-42.18	2755	20231031	3.99	3255	-11.98	20240311	2825	1.42	20240416	4955	-42.18	20230609	2755	3.99	20231031	1.20	N	036580	500	183 억	196677	N	N	0	N	N
13	20240429	130446	57	100.00	KOSPI	음식료품	N	N	N	N	N	2865	-10	5	-0.35	207756555	72366	239.18	2870	2910	2850	3735	2015	2875	2870.91	0.54	4632	2975	2925	2885	2835	2795	2905	2815	184	860	500	2070	5	1	36727943	1052	-3.08	0.45	12	0.20	-931.00	6412.00	4955	20230609	-42.18	2755	20231031	3.99	3255	-11.98	20240311	2825	1.42	20240416	4955	-42.18	20230609	2755	3.99	20231031	1.20	N	036580	500	183 억	196677	N	N	0	N	N
14	20240429	120445	57	100.00	KOSPI	음식료품	N	N	N	N	N	2870	-5	5	-0.17	140386745	48970	161.85	2870	2910	2850	3735	2015	2875	2866.79	0.54	3001	2975	2925	2885	2835	2795	2905	2815	184	860	500	2070	5	1	36727943	1054	-3.08	0.45	12	0.13	-931.00	6412.00	4955	20230609	-42.08	2755	20231031	4.17	3255	-11.83	20240311	2825	1.59	20240416	4955	-42.08	20230609	2755	4.17	20231031	1.20	N	036580	500	183 억	196677	N	N	0	N	N
15	20240429	110433	57	100.00	KOSPI	음식료품	N	N	N	N	N	2875	0	3	0.00	129864800	45303	149.73	2870	2910	2850	3735	2015	2875	2866.58	0.54	2480	2975	2925	2885	2835	2795	2905	2815	184	860	500	2070	5	1	36727943	1056	-3.09	0.45	12	0.12	-931.00	6412.00	4955	20230609	-41.98	2755	20231031	4.36	3255	-11.67	20240311	2825	1.77	20240416	4955	-41.98	20230609	2755	4.36	20231031	1.20	N	036580	500	183 억	196677	N	N	0	N	N
16	20240429	100445	57	100.00	KOSPI	음식료품	N	N	N	N	N	2865	-10	5	-0.35	41098360	14323	47.34	2870	2910	2860	3735	2015	2875	2869.40	0.54	2068	2975	2925	2885	2835	2795	2905	2815	184	860	500	2070	5	1	36727943	1052	-3.08	0.45	12	0.04	-931.00	6412.00	4955	20230609	-42.18	2755	20231031	3.99	3255	-11.98	20240311	2825	1.42	20240416	4955	-42.18	20230609	2755	3.99	20231031	1.20	N	036580	500	183 억	196677	N	N	0	N	N
17	20240429	090446	57	100.00	KOSPI	음식료품	N	N	N	N	N	2910	35	2	1.22	827350	288	0.95	2870	2910	2870	3735	2015	2875	2872.74	0.54	-115	2975	2925	2885	2835	2795	2905	2815	184	860	500	2070	5	1	36727943	1069	-3.13	0.45	12	0.00	-931.00	6412.00	4955	20230609	-41.27	2755	20231031	5.63	3255	-10.60	20240311	2825	3.01	20240416	4955	-41.27	20230609	2755	5.63	20231031	1.20	N	036580	500	183 억	196677	N	N	0	N	N
18	20240426	160444	57	100.00	KOSPI	음식료품	N	N	N	N	N	2875	-45	5	-1.54	87053505	30256	57.28	2920	2935	2845	3795	2045	2920	2877.24	0.54	-1763	2946	2932	2916	2902	2886	2940	2910	184	875	500	2100	5	1	36727943	1056	-3.09	0.45	12	0.08	-931.00	6412.00	4955	20230609	-41.98	2755	20231031	4.36	3255	-11.67	20240311	2825	1.77	20240416	4955	-41.98	20230609	2755	4.36	20231031	1.20	N	036580	500	183 억	198273	N	N	0	N	N
19	20240426	150445	57	100.00	KOSPI	음식료품	N	N	N	N	N	2885	-35	5	-1.20	66112340	22976	43.50	2920	2935	2845	3795	2045	2920	2877.45	0.54	63	2946	2932	2916	2902	2886	2940	2910	184	875	500	2100	5	1	36727943	1060	-3.10	0.45	12	0.06	-931.00	6412.00	4955	20230609	-41.78	2755	20231031	4.72	3255	-11.37	20240311	2825	2.12	20240416	4955	-41.78	20230609	2755	4.72	20231031	1.20	N	036580	500	183 억	198273	N	N	0	N	N
20	20240426	140443	57	100.00	KOSPI	음식료품	N	N	N	N	N	2880	-40	5	-1.37	58464290	20326	38.48	2920	2935	2845	3795	2045	2920	2876.33	0.54	-43	2946	2932	2916	2902	2886	2940	2910	184	875	500	2100	5	1	36727943	1058	-3.09	0.45	12	0.06	-931.00	6412.00	4955	20230609	-41.88	2755	20231031	4.54	3255	-11.52	20240311	2825	1.95	20240416	4955	-41.88	20230609	2755	4.54	20231031	1.20	N	036580	500	183 억	198273	N	N	0	N	N
21	20240426	130442	57	100.00	KOSPI	음식료품	N	N	N	N	N	2875	-45	5	-1.54	35852190	12484	23.63	2920	2935	2845	3795	2045	2920	2871.85	0.54	721	2946	2932	2916	2902	2886	2940	2910	184	875	500	2100	5	1	36727943	1056	-3.09	0.45	12	0.03	-931.00	6412.00	4955	20230609	-41.98	2755	20231031	4.36	3255	-11.67	20240311	2825	1.77	20240416	4955	-41.98	20230609	2755	4.36	20231031	1.20	N	036580	500	183 억	198273	N	N	0	N	N
22	20240426	120442	57	100.00	KOSPI	음식료품	N	N	N	N	N	2875	-45	5	-1.54	35052335	12206	23.11	2920	2935	2845	3795	2045	2920	2871.73	0.54	722	2946	2932	2916	2902	2886	2940	2910	184	875	500	2100	5	1	36727943	1056	-3.09	0.45	12	0.03	-931.00	6412.00	4955	20230609	-41.98	2755	20231031	4.36	3255	-11.67	20240311	2825	1.77	20240416	4955	-41.98	20230609	2755	4.36	20231031	1.20	N	036580	500	183 억	198273	N	N	0	N	N
23	20240426	110443	57	100.00	KOSPI	음식료품	N	N	N	N	N	2870	-50	5	-1.71	33338040	11610	21.98	2920	2935	2845	3795	2045	2920	2871.49	0.54	967	2946	2932	2916	2902	2886	2940	2910	184	875	500	2100	5	1	36727943	1054	-3.08	0.45	12	0.03	-931.00	6412.00	4955	20230609	-42.08	2755	20231031	4.17	3255	-11.83	20240311	2825	1.59	20240416	4955	-42.08	20230609	2755	4.17	20231031	1.20	N	036580	500	183 억	198273	N	N	0	N	N
24	20240426	100442	57	100.00	KOSPI	음식료품	N	N	N	N	N	2910	-10	5	-0.34	4609245	1586	3.00	2920	2935	2895	3795	2045	2920	2906.21	0.54	290	2946	2932	2916	2902	2886	2940	2910	184	875	500	2100	5	1	36727943	1069	-3.13	0.45	12	0.00	-931.00	6412.00	4955	20230609	-41.27	2755	20231031	5.63	3255	-10.60	20240311	2825	3.01	20240416	4955	-41.27	20230609	2755	5.63	20231031	1.20	N	036580	500	183 억	198273	N	N	0	N	N
25	20240426	090445	57	100.00	KOSPI	음식료품	N	N	N	N	N	2915	-5	5	-0.17	113875	39	0.07	2920	2920	2915	3795	2045	2920	2919.87	0.54	-5	2946	2932	2916	2902	2886	2940	2910	184	875	500	2100	5	1	36727943	1071	-3.13	0.45	12	0.00	-931.00	6412.00	4955	20230609	-41.17	2755	20231031	5.81	3255	-10.45	20240311	2825	3.19	20240416	4955	-41.17	20230609	2755	5.81	20231031	1.20	N	036580	500	183 억	198273	N	N	0	N	N
26	20240425	160439	57	100.00	KOSPI	음식료품	N	N	N	N	N	2920	15	2	0.52	153906480	52824	644.67	2905	2930	2900	3775	2035	2905	2913.57	0.51	12222	2941	2922	2906	2887	2871	2932	2897	184	870	500	2090	5	1	36727943	1072	-3.14	0.46	12	0.14	-931.00	6412.00	4955	20230609	-41.07	2755	20231031	5.99	3255	-10.29	20240311	2825	3.36	20240416	4955	-41.07	20230609	2755	5.99	20231031	1.22	N	036580	500	183 억	186211	N	N	1	N	N
27	20240425	150444	57	100.00	KOSPI	음식료품	N	N	N	N	N	2910	5	2	0.17	152016490	52176	636.76	2905	2930	2900	3775	2035	2905	2913.53	0.51	12003	2941	2922	2906	2887	2871	2932	2897	184	870	500	2090	5	1	36727943	1069	-3.13	0.45	12	0.14	-931.00	6412.00	4955	20230609	-41.27	2755	20231031	5.63	3255	-10.60	20240311	2825	3.01	20240416	4955	-41.27	20230609	2755	5.63	20231031	1.22	N	036580	500	183 억	186211	N	N	1	N	N
28	20240425	140441	57	100.00	KOSPI	음식료품	N	N	N	N	N	2910	5	2	0.17	124496310	42704	521.16	2905	2930	2900	3775	2035	2905	2915.33	0.51	7748	2941	2922	2906	2887	2871	2932	2897	184	870	500	2090	5	1	36727943	1069	-3.13	0.45	12	0.12	-931.00	6412.00	4955	20230609	-41.27	2755	20231031	5.63	3255	-10.60	20240311	2825	3.01	20240416	4955	-41.27	20230609	2755	5.63	20231031	1.22	N	036580	500	183 억	186211	N	N	1	N	N
29	20240425	130442	57	100.00	KOSPI	음식료품	N	N	N	N	N	2910	5	2	0.17	123698730	42430	517.82	2905	2930	2900	3775	2035	2905	2915.36	0.51	7749	2941	2922	2906	2887	2871	2932	2897	184	870	500	2090	5	1	36727943	1069	-3.13	0.45	12	0.12	-931.00	6412.00	4955	20230609	-41.27	2755	20231031	5.63	3255	-10.60	20240311	2825	3.01	20240416	4955	-41.27	20230609	2755	5.63	20231031	1.22	N	036580	500	183 억	186211	N	N	1	N	N
30	20240425	120440	57	100.00	KOSPI	음식료품	N	N	N	N	N	2915	10	2	0.34	47668880	16341	199.43	2905	2930	2900	3775	2035	2905	2917.13	0.51	344	2941	2922	2906	2887	2871	2932	2897	184	870	500	2090	5	1	36727943	1071	-3.13	0.45	12	0.04	-931.00	6412.00	4955	20230609	-41.17	2755	20231031	5.81	3255	-10.45	20240311	2825	3.19	20240416	4955	-41.17	20230609	2755	5.81	20231031	1.22	N	036580	500	183 억	186211	N	N	1	N	N
31	20240425	110441	57	100.00	KOSPI	음식료품	N	N	N	N	N	2930	25	2	0.86	28741645	9851	120.22	2905	2930	2900	3775	2035	2905	2917.64	0.51	-522	2941	2922	2906	2887	2871	2932	2897	184	870	500	2090	5	1	36727943	1076	-3.15	0.46	12	0.03	-931.00	6412.00	4955	20230609	-40.87	2755	20231031	6.35	3255	-9.98	20240311	2825	3.72	20240416	4955	-40.87	20230609	2755	6.35	20231031	1.22	N	036580	500	183 억	186211	N	N	1	N	N
32	20240425	100440	57	100.00	KOSPI	음식료품	N	N	N	N	N	2925	20	2	0.69	23503450	8058	98.34	2905	2925	2900	3775	2035	2905	2916.78	0.51	-1154	2941	2922	2906	2887	2871	2932	2897	184	870	500	2090	5	1	36727943	1074	-3.14	0.46	12	0.02	-931.00	6412.00	4955	20230609	-40.97	2755	20231031	6.17	3255	-10.14	20240311	2825	3.54	20240416	4955	-40.97	20230609	2755	6.17	20231031	1.22	N	036580	500	183 억	186211	N	N	1	N	N
33	20240425	090442	57	100.00	KOSPI	음식료품	N	N	N	N	N	2905	0	3	0.00	1724235	594	7.25	2905	2905	2900	3775	2035	2905	2902.75	0.51	139	2941	2922	2906	2887	2871	2932	2897	184	870	500	2090	5	1	36727943	1067	-3.12	0.45	12	0.00	-931.00	6412.00	4955	20230609	-41.37	2755	20231031	5.44	3255	-10.75	20240311	2825	2.83	20240416	4955	-41.37	20230609	2755	5.44	20231031	1.22	N	036580	500	183 억	186211	N	N	1	N	N
34	20240424	160439	57	100.00	KOSPI	음식료품	N	N	N	N	N	2905	25	2	0.87	23725695	8173	18.27	2890	2925	2890	3740	2020	2880	2902.93	0.52	157	2940	2910	2890	2860	2840	2905	2855	184	860	500	2070	5	1	36727943	1067	-3.12	0.45	12	0.02	-931.00	6412.00	4955	20230609	-41.37	2755	20231031	5.44	3255	-10.75	20240311	2825	2.83	20240416	4955	-41.37	20230609	2755	5.44	20231031	1.22	N	036580	500	183 억	189370	N	N	1	N	N
35	20240424	150440	57	100.00	KOSPI	음식료품	N	N	N	N	N	2900	20	2	0.69	21592765	7438	16.62	2890	2925	2890	3740	2020	2880	2903.03	0.52	-301	2940	2910	2890	2860	2840	2905	2855	184	860	500	2070	5	1	36727943	1065	-3.11	0.45	12	0.02	-931.00	6412.00	4955	20230609	-41.47	2755	20231031	5.26	3255	-10.91	20240311	2825	2.65	20240416	4955	-41.47	20230609	2755	5.26	20231031	1.22	N	036580	500	183 억	189370	N	N	0	N	N
36	20240424	140439	57	100.00	KOSPI	음식료품	N	N	N	N	N	2905	25	2	0.87	19420570	6689	14.95	2890	2925	2890	3740	2020	2880	2903.36	0.52	-367	2940	2910	2890	2860	2840	2905	2855	184	860	500	2070	5	1	36727943	1067	-3.12	0.45	12	0.02	-931.00	6412.00	4955	20230609	-41.37	2755	20231031	5.44	3255	-10.75	20240311	2825	2.83	20240416	4955	-41.37	20230609	2755	5.44	20231031	1.22	N	036580	500	183 억	189370	N	N	0	N	N
37	20240424	130444	57	100.00	KOSPI	음식료품	N	N	N	N	N	2900	20	2	0.69	13117165	4517	10.09	2890	2925	2890	3740	2020	2880	2903.96	0.52	-414	2940	2910	2890	2860	2840	2905	2855	184	860	500	2070	5	1	36727943	1065	-3.11	0.45	12	0.01	-931.00	6412.00	4955	20230609	-41.47	2755	20231031	5.26	3255	-10.91	20240311	2825	2.65	20240416	4955	-41.47	20230609	2755	5.26	20231031	1.22	N	036580	500	183 억	189370	N	N	0	N	N
38	20240424	120440	57	100.00	KOSPI	음식료품	N	N	N	N	N	2900	20	2	0.69	12302265	4236	9.47	2890	2925	2890	3740	2020	2880	2904.22	0.52	-453	2940	2910	2890	2860	2840	2905	2855	184	860	500	2070	5	1	36727943	1065	-3.11	0.45	12	0.01	-931.00	6412.00	4955	20230609	-41.47	2755	20231031	5.26	3255	-10.91	20240311	2825	2.65	20240416	4955	-41.47	20230609	2755	5.26	20231031	1.22	N	036580	500	183 억	189370	N	N	0	N	N
39	20240424	110439	57	100.00	KOSPI	음식료품	N	N	N	N	N	2890	10	2	0.35	11983195	4126	9.22	2890	2925	2890	3740	2020	2880	2904.31	0.52	-463	2940	2910	2890	2860	2840	2905	2855	184	860	500	2070	5	1	36727943	1061	-3.10	0.45	12	0.01	-931.00	6412.00	4955	20230609	-41.68	2755	20231031	4.90	3255	-11.21	20240311	2825	2.30	20240416	4955	-41.68	20230609	2755	4.90	20231031	1.22	N	036580	500	183 억	189370	N	N	0	N	N
40	20240424	100438	57	100.00	KOSPI	음식료품	N	N	N	N	N	2900	20	2	0.69	7314955	2514	5.62	2890	2925	2890	3740	2020	2880	2909.69	0.52	-50	2940	2910	2890	2860	2840	2905	2855	184	860	500	2070	5	1	36727943	1065	-3.11	0.45	12	0.01	-931.00	6412.00	4955	20230609	-41.47	2755	20231031	5.26	3255	-10.91	20240311	2825	2.65	20240416	4955	-41.47	20230609	2755	5.26	20231031	1.22	N	036580	500	183 억	189370	N	N	0	N	N
41	20240424	090440	57	100.00	KOSPI	음식료품	N	N	N	N	N	2925	45	2	1.56	84290	29	0.06	2890	2925	2890	3740	2020	2880	2906.55	0.52	1	2940	2910	2890	2860	2840	2905	2855	184	860	500	2070	5	1	36727943	1074	-3.14	0.46	12	0.00	-931.00	6412.00	4955	20230609	-40.97	2755	20231031	6.17	3255	-10.14	20240311	2825	3.54	20240416	4955	-40.97	20230609	2755	6.17	20231031	1.22	N	036580	500	183 억	189370	N	N	0	N	N
42	20240423	160430	57	100.00	KOSPI	음식료품	N	N	N	N	N	2880	-15	5	-0.52	129031755	44745	138.38	2880	2920	2870	3760	2030	2895	2883.71	0.49	4876	3005	2950	2915	2860	2825	2977	2887	184	865	500	2080	5	1	36727943	1058	-3.09	0.45	12	0.12	-931.00	6412.00	4955	20230609	-41.88	2755	20231031	4.54	3255	-11.52	20240311	2825	1.95	20240416	4955	-41.88	20230609	2755	4.54	20231031	1.24	N	036580	500	183 억	181023	N	N	0	N	N
43	20240423	150438	57	100.00	KOSPI	음식료품	N	N	N	N	N	2885	-10	5	-0.35	122603265	42513	131.48	2880	2920	2870	3760	2030	2895	2883.90	0.49	5902	3005	2950	2915	2860	2825	2977	2887	184	865	500	2080	5	1	36727943	1060	-3.10	0.45	12	0.12	-931.00	6412.00	4955	20230609	-41.78	2755	20231031	4.72	3255	-11.37	20240311	2825	2.12	20240416	4955	-41.78	20230609	2755	4.72	20231031	1.24	N	036580	500	183 억	181023	N	N	0	N	N
44	20240423	140439	57	100.00	KOSPI	음식료품	N	N	N	N	N	2890	-5	5	-0.17	91660225	31778	98.28	2880	2920	2870	3760	2030	2895	2884.39	0.49	5093	3005	2950	2915	2860	2825	2977	2887	184	865	500	2080	5	1	36727943	1061	-3.10	0.45	12	0.09	-931.00	6412.00	4955	20230609	-41.68	2755	20231031	4.90	3255	-11.21	20240311	2825	2.30	20240416	4955	-41.68	20230609	2755	4.90	20231031	1.24	N	036580	500	183 억	181023	N	N	0	N	N
45	20240423	130436	57	100.00	KOSPI	음식료품	N	N	N	N	N	2920	25	2	0.86	51942040	18000	55.67	2880	2920	2875	3760	2030	2895	2885.67	0.49	1616	3005	2950	2915	2860	2825	2977	2887	184	865	500	2080	5	1	36727943	1072	-3.14	0.46	12	0.05	-931.00	6412.00	4955	20230609	-41.07	2755	20231031	5.99	3255	-10.29	20240311	2825	3.36	20240416	4955	-41.07	20230609	2755	5.99	20231031	1.24	N	036580	500	183 억	181023	N	N	0	N	N
46	20240423	120437	57	100.00	KOSPI	음식료품	N	N	N	N	N	2900	5	2	0.17	49849835	17282	53.45	2880	2920	2875	3760	2030	2895	2884.49	0.49	1974	3005	2950	2915	2860	2825	2977	2887	184	865	500	2080	5	1	36727943	1065	-3.11	0.45	12	0.05	-931.00	6412.00	4955	20230609	-41.47	2755	20231031	5.26	3255	-10.91	20240311	2825	2.65	20240416	4955	-41.47	20230609	2755	5.26	20231031	1.24	N	036580	500	183 억	181023	N	N	0	N	N
47	20240423	110436	57	100.00	KOSPI	음식료품	N	N	N	N	N	2875	-20	5	-0.69	30051615	10421	32.23	2880	2920	2875	3760	2030	2895	2883.76	0.49	1581	3005	2950	2915	2860	2825	2977	2887	184	865	500	2080	5	1	36727943	1056	-3.09	0.45	12	0.03	-931.00	6412.00	4955	20230609	-41.98	2755	20231031	4.36	3255	-11.67	20240311	2825	1.77	20240416	4955	-41.98	20230609	2755	4.36	20231031	1.24	N	036580	500	183 억	181023	N	N	0	N	N
48	20240423	100437	57	100.00	KOSPI	음식료품	N	N	N	N	N	2895	0	3	0.00	4543630	1568	4.85	2880	2920	2880	3760	2030	2895	2897.72	0.49	591	3005	2950	2915	2860	2825	2977	2887	184	865	500	2080	5	1	36727943	1063	-3.11	0.45	12	0.00	-931.00	6412.00	4955	20230609	-41.57	2755	20231031	5.08	3255	-11.06	20240311	2825	2.48	20240416	4955	-41.57	20230609	2755	5.08	20231031	1.24	N	036580	500	183 억	181023	N	N	0	N	N
49	20240423	090437	57	100.00	KOSPI	음식료품	N	N	N	N	N	2920	25	2	0.86	178670	62	0.19	2880	2920	2880	3760	2030	2895	2881.77	0.49	5	3005	2950	2915	2860	2825	2977	2887	184	865	500	2080	5	1	36727943	1072	-3.14	0.46	12	0.00	-931.00	6412.00	4955	20230609	-41.07	2755	20231031	5.99	3255	-10.29	20240311	2825	3.36	20240416	4955	-41.07	20230609	2755	5.99	20231031	1.24	N	036580	500	183 억	181023	N	N	0	N	N
50	20240422	160436	57	100.00	KOSPI	음식료품	N	N	N	N	N	2895	5	2	0.17	93856740	32335	75.57	2890	2970	2880	3755	2025	2890	2902.64	0.49	-389	3023	2956	2903	2836	2783	2930	2810	184	865	500	2080	5	1	36727943	1063	-3.11	0.45	12	0.09	-931.00	6412.00	4955	20230609	-41.57	2755	20231031	5.08	3255	-11.06	20240311	2825	2.48	20240416	4955	-41.57	20230609	2755	5.08	20231031	1.24	N	036580	500	183 억	179495	N	N	0	N	N
51	20240422	150435	57	100.00	KOSPI	음식료품	N	N	N	N	N	2910	20	2	0.69	86953395	29951	70.00	2890	2970	2880	3755	2025	2890	2903.19	0.49	-897	3023	2956	2903	2836	2783	2930	2810	184	865	500	2080	5	1	36727943	1069	-3.13	0.45	12	0.08	-931.00	6412.00	4955	20230609	-41.27	2755	20231031	5.63	3255	-10.60	20240311	2825	3.01	20240416	4955	-41.27	20230609	2755	5.63	20231031	1.24	N	036580	500	183 억	179495	N	N	0	N	N
52	20240422	140436	57	100.00	KOSPI	음식료품	N	N	N	N	N	2910	20	2	0.69	77669780	26762	62.54	2890	2970	2880	3755	2025	2890	2902.24	0.49	246	3023	2956	2903	2836	2783	2930	2810	184	865	500	2080	5	1	36727943	1069	-3.13	0.45	12	0.07	-931.00	6412.00	4955	20230609	-41.27	2755	20231031	5.63	3255	-10.60	20240311	2825	3.01	20240416	4955	-41.27	20230609	2755	5.63	20231031	1.24	N	036580	500	183 억	179495	N	N	0	N	N
53	20240422	130434	57	100.00	KOSPI	음식료품	N	N	N	N	N	2920	30	2	1.04	58846410	20293	47.42	2890	2970	2880	3755	2025	2890	2899.84	0.49	277	3023	2956	2903	2836	2783	2930	2810	184	865	500	2080	5	1	36727943	1072	-3.14	0.46	12	0.06	-931.00	6412.00	4955	20230609	-41.07	2755	20231031	5.99	3255	-10.29	20240311	2825	3.36	20240416	4955	-41.07	20230609	2755	5.99	20231031	1.24	N	036580	500	183 억	179495	N	N	0	N	N
54	20240422	120434	57	100.00	KOSPI	음식료품	N	N	N	N	N	2885	-5	5	-0.17	48684075	16773	39.20	2890	2970	2880	3755	2025	2890	2902.53	0.49	-161	3023	2956	2903	2836	2783	2930	2810	184	865	500	2080	5	1	36727943	1060	-3.10	0.45	12	0.05	-931.00	6412.00	4955	20230609	-41.78	2755	20231031	4.72	3255	-11.37	20240311	2825	2.12	20240416	4955	-41.78	20230609	2755	4.72	20231031	1.24	N	036580	500	183 억	179495	N	N	0	N	N
55	20240422	110434	57	100.00	KOSPI	음식료품	N	N	N	N	N	2915	25	2	0.87	24142215	8277	19.34	2890	2970	2890	3755	2025	2890	2916.78	0.49	-461	3023	2956	2903	2836	2783	2930	2810	184	865	500	2080	5	1	36727943	1071	-3.13	0.45	12	0.02	-931.00	6412.00	4955	20230609	-41.17	2755	20231031	5.81	3255	-10.45	20240311	2825	3.19	20240416	4955	-41.17	20230609	2755	5.81	20231031	1.24	N	036580	500	183 억	179495	N	N	0	N	N
56	20240422	100436	57	100.00	KOSPI	음식료품	N	N	N	N	N	2920	30	2	1.04	6180005	2113	4.94	2890	2970	2890	3755	2025	2890	2924.75	0.49	-596	3023	2956	2903	2836	2783	2930	2810	184	865	500	2080	5	1	36727943	1072	-3.14	0.46	12	0.01	-931.00	6412.00	4955	20230609	-41.07	2755	20231031	5.99	3255	-10.29	20240311	2825	3.36	20240416	4955	-41.07	20230609	2755	5.99	20231031	1.24	N	036580	500	183 억	179495	N	N	0	N	N
57	20240422	090435	57	100.00	KOSPI	음식료품	N	N	N	N	N	2890	0	3	0.00	170510	59	0.14	2890	2890	2890	3755	2025	2890	2890.00	0.49	-8	3023	2956	2903	2836	2783	2930	2810	184	865	500	2080	5	1	36727943	1061	-3.10	0.45	12	0.00	-931.00	6412.00	4955	20230609	-41.68	2755	20231031	4.90	3255	-11.21	20240311	2825	2.30	20240416	4955	-41.68	20230609	2755	4.90	20231031	1.24	N	036580	500	183 억	179495	N	N	0	N	N
58	20240419	160417	57	100.00	KOSPI	음식료품	N	N	N	N	N	2890	-5	5	-0.17	122991150	42790	203.34	2895	2970	2850	3760	2030	2895	2874.30	0.50	-4137	2958	2926	2893	2861	2828	2942	2877	184	865	500	2080	5	1	36727943	1061	-3.10	0.45	12	0.12	-931.00	6412.00	4955	20230609	-41.68	2755	20231031	4.90	3255	-11.21	20240311	2825	2.30	20240416	4955	-41.68	20230609	2755	4.90	20231031	1.31	N	036580	500	183 억	183848	N	N	0	N	N
59	20240419	150420	57	100.00	KOSPI	음식료품	N	N	N	N	N	2870	-25	5	-0.86	121047570	42117	200.14	2895	2970	2850	3760	2030	2895	2874.08	0.50	-3991	2958	2926	2893	2861	2828	2942	2877	184	865	500	2080	5	1	36727943	1054	-3.08	0.45	12	0.11	-931.00	6412.00	4955	20230609	-42.08	2755	20231031	4.17	3255	-11.83	20240311	2825	1.59	20240416	4955	-42.08	20230609	2755	4.17	20231031	1.31	N	036580	500	183 억	183848	N	N	0	N	N
60	20240419	140416	57	100.00	KOSPI	음식료품	N	N	N	N	N	2885	-10	5	-0.35	119500700	41580	197.59	2895	2970	2850	3760	2030	2895	2873.99	0.50	-4004	2958	2926	2893	2861	2828	2942	2877	184	865	500	2080	5	1	36727943	1060	-3.10	0.45	12	0.11	-931.00	6412.00	4955	20230609	-41.78	2755	20231031	4.72	3255	-11.37	20240311	2825	2.12	20240416	4955	-41.78	20230609	2755	4.72	20231031	1.31	N	036580	500	183 억	183848	N	N	0	N	N
61	20240419	130418	57	100.00	KOSPI	음식료품	N	N	N	N	N	2860	-35	5	-1.21	84511955	29480	140.09	2895	2915	2850	3760	2030	2895	2866.76	0.50	-1046	2958	2926	2893	2861	2828	2942	2877	184	865	500	2080	5	1	36727943	1050	-3.07	0.45	12	0.08	-931.00	6412.00	4955	20230609	-42.28	2755	20231031	3.81	3255	-12.14	20240311	2825	1.24	20240416	4955	-42.28	20230609	2755	3.81	20231031	1.31	N	036580	500	183 억	183848	N	N	0	N	N
62	20240419	120416	57	100.00	KOSPI	음식료품	N	N	N	N	N	2860	-35	5	-1.21	81411715	28396	134.94	2895	2915	2850	3760	2030	2895	2867.01	0.50	-1190	2958	2926	2893	2861	2828	2942	2877	184	865	500	2080	5	1	36727943	1050	-3.07	0.45	12	0.08	-931.00	6412.00	4955	20230609	-42.28	2755	20231031	3.81	3255	-12.14	20240311	2825	1.24	20240416	4955	-42.28	20230609	2755	3.81	20231031	1.31	N	036580	500	183 억	183848	N	N	0	N	N
63	20240419	110420	57	100.00	KOSPI	음식료품	N	N	N	N	N	2885	-10	5	-0.35	64394090	22444	106.65	2895	2915	2850	3760	2030	2895	2869.10	0.50	234	2958	2926	2893	2861	2828	2942	2877	184	865	500	2080	5	1	36727943	1060	-3.10	0.45	12	0.06	-931.00	6412.00	4955	20230609	-41.78	2755	20231031	4.72	3255	-11.37	20240311	2825	2.12	20240416	4955	-41.78	20230609	2755	4.72	20231031	1.31	N	036580	500	183 억	183848	N	N	0	N	N
64	20240419	100419	57	100.00	KOSPI	음식료품	N	N	N	N	N	2885	-10	5	-0.35	19007535	6612	31.42	2895	2915	2860	3760	2030	2895	2874.70	0.50	-1363	2958	2926	2893	2861	2828	2942	2877	184	865	500	2080	5	1	36727943	1060	-3.10	0.45	12	0.02	-931.00	6412.00	4955	20230609	-41.78	2755	20231031	4.72	3255	-11.37	20240311	2825	2.12	20240416	4955	-41.78	20230609	2755	4.72	20231031	1.31	N	036580	500	183 억	183848	N	N	0	N	N
65	20240419	090415	57	100.00	KOSPI	음식료품	N	N	N	N	N	2910	15	2	0.52	66720	23	0.11	2895	2910	2895	3760	2030	2895	2900.87	0.50	-8	2958	2926	2893	2861	2828	2942	2877	184	865	500	2080	5	1	36727943	1069	-3.13	0.45	12	0.00	-931.00	6412.00	4955	20230609	-41.27	2755	20231031	5.63	3255	-10.60	20240311	2825	3.01	20240416	4955	-41.27	20230609	2755	5.63	20231031	1.31	N	036580	500	183 억	183848	N	N	0	N	N
66	20240418	160415	57	100.00	KOSPI	음식료품	N	N	N	N	N	2895	20	2	0.70	60673010	21024	31.51	2865	2925	2860	3735	2015	2875	2885.89	0.50	634	2971	2922	2896	2847	2821	2910	2835	184	860	500	2070	5	1	36727943	1063	-3.11	0.45	12	0.06	-931.00	6412.00	4955	20230609	-41.57	2755	20231031	5.08	3255	-11.06	20240311	2825	2.48	20240416	4955	-41.57	20230609	2755	5.08	20231031	1.35	N	036580	500	183 억	183334	N	N	0	N	N
67	20240418	150416	57	100.00	KOSPI	음식료품	N	N	N	N	N	2890	15	2	0.52	59909140	20760	31.12	2865	2925	2860	3735	2015	2875	2885.80	0.50	672	2971	2922	2896	2847	2821	2910	2835	184	860	500	2070	5	1	36727943	1061	-3.10	0.45	12	0.06	-931.00	6412.00	4955	20230609	-41.68	2755	20231031	4.90	3255	-11.21	20240311	2825	2.30	20240416	4955	-41.68	20230609	2755	4.90	20231031	1.35	N	036580	500	183 억	183334	N	N	0	N	N
68	20240418	140417	57	100.00	KOSPI	음식료품	N	N	N	N	N	2885	10	2	0.35	13018385	4504	6.75	2865	2925	2860	3735	2015	2875	2890.41	0.50	-193	2971	2922	2896	2847	2821	2910	2835	184	860	500	2070	5	1	36727943	1060	-3.10	0.45	12	0.01	-931.00	6412.00	4955	20230609	-41.78	2755	20231031	4.72	3255	-11.37	20240311	2825	2.12	20240416	4955	-41.78	20230609	2755	4.72	20231031	1.35	N	036580	500	183 억	183334	N	N	0	N	N
69	20240418	130416	57	100.00	KOSPI	음식료품	N	N	N	N	N	2910	35	2	1.22	9406165	3254	4.88	2865	2925	2860	3735	2015	2875	2890.65	0.50	16	2971	2922	2896	2847	2821	2910	2835	184	860	500	2070	5	1	36727943	1069	-3.13	0.45	12	0.01	-931.00	6412.00	4955	20230609	-41.27	2755	20231031	5.63	3255	-10.60	20240311	2825	3.01	20240416	4955	-41.27	20230609	2755	5.63	20231031	1.35	N	036580	500	183 억	183334	N	N	0	N	N
70	20240418	120416	57	100.00	KOSPI	음식료품	N	N	N	N	N	2910	35	2	1.22	9091920	3146	4.72	2865	2925	2860	3735	2015	2875	2889.99	0.50	16	2971	2922	2896	2847	2821	2910	2835	184	860	500	2070	5	1	36727943	1069	-3.13	0.45	12	0.01	-931.00	6412.00	4955	20230609	-41.27	2755	20231031	5.63	3255	-10.60	20240311	2825	3.01	20240416	4955	-41.27	20230609	2755	5.63	20231031	1.35	N	036580	500	183 억	183334	N	N	0	N	N
71	20240418	110416	57	100.00	KOSPI	음식료품	N	N	N	N	N	2910	35	2	1.22	6632335	2299	3.45	2865	2925	2860	3735	2015	2875	2884.88	0.50	282	2971	2922	2896	2847	2821	2910	2835	184	860	500	2070	5	1	36727943	1069	-3.13	0.45	12	0.01	-931.00	6412.00	4955	20230609	-41.27	2755	20231031	5.63	3255	-10.60	20240311	2825	3.01	20240416	4955	-41.27	20230609	2755	5.63	20231031	1.35	N	036580	500	183 억	183334	N	N	0	N	N
72	20240418	100417	57	100.00	KOSPI	음식료품	N	N	N	N	N	2895	20	2	0.70	4560975	1585	2.38	2865	2925	2860	3735	2015	2875	2877.59	0.50	283	2971	2922	2896	2847	2821	2910	2835	184	860	500	2070	5	1	36727943	1063	-3.11	0.45	12	0.00	-931.00	6412.00	4955	20230609	-41.57	2755	20231031	5.08	3255	-11.06	20240311	2825	2.48	20240416	4955	-41.57	20230609	2755	5.08	20231031	1.35	N	036580	500	183 억	183334	N	N	0	N	N
73	20240418	090416	57	100.00	KOSPI	음식료품	N	N	N	N	N	2870	-5	5	-0.17	762805	266	0.40	2865	2870	2865	3735	2015	2875	2867.69	0.50	0	2971	2922	2896	2847	2821	2910	2835	184	860	500	2070	5	1	36727943	1054	-3.08	0.45	12	0.00	-931.00	6412.00	4955	20230609	-42.08	2755	20231031	4.17	3255	-11.83	20240311	2825	1.59	20240416	4955	-42.08	20230609	2755	4.17	20231031	1.35	N	036580	500	183 억	183334	N	N	0	N	N
74	20240417	160410	57	100.00	KOSPI	음식료품	N	N	N	N	N	2875	-65	5	-2.21	192263265	66537	80.78	2915	2945	2870	3820	2060	2940	2889.58	0.48	6452	3016	2977	2901	2862	2786	2997	2882	184	880	500	2110	5	1	36727943	1056	-3.09	0.45	12	0.18	-931.00	6412.00	4955	20230609	-41.98	2755	20231031	4.36	3255	-11.67	20240311	2825	1.77	20240416	4955	-41.98	20230609	2755	4.36	20231031	1.35	N	036580	500	183 억	176954	N	N	2	N	N
75	20240417	150418	57	100.00	KOSPI	음식료품	N	N	N	N	N	2895	-45	5	-1.53	144403520	49898	60.58	2915	2945	2875	3820	2060	2940	2893.97	0.48	8343	3016	2977	2901	2862	2786	2997	2882	184	880	500	2110	5	1	36727943	1063	-3.11	0.45	12	0.14	-931.00	6412.00	4955	20230609	-41.57	2755	20231031	5.08	3255	-11.06	20240311	2825	2.48	20240416	4955	-41.57	20230609	2755	5.08	20231031	1.35	N	036580	500	183 억	176954	N	N	2	N	N
76	20240417	140415	57	100.00	KOSPI	음식료품	N	N	N	N	N	2885	-55	5	-1.87	143740850	49669	60.30	2915	2945	2875	3820	2060	2940	2893.98	0.48	8387	3016	2977	2901	2862	2786	2997	2882	184	880	500	2110	5	1	36727943	1060	-3.10	0.45	12	0.14	-931.00	6412.00	4955	20230609	-41.78	2755	20231031	4.72	3255	-11.37	20240311	2825	2.12	20240416	4955	-41.78	20230609	2755	4.72	20231031	1.35	N	036580	500	183 억	176954	N	N	2	N	N
77	20240417	130417	57	100.00	KOSPI	음식료품	N	N	N	N	N	2890	-50	5	-1.70	124090230	42886	52.06	2915	2945	2875	3820	2060	2940	2893.49	0.48	9577	3016	2977	2901	2862	2786	2997	2882	184	880	500	2110	5	1	36727943	1061	-3.10	0.45	12	0.12	-931.00	6412.00	4955	20230609	-41.68	2755	20231031	4.90	3255	-11.21	20240311	2825	2.30	20240416	4955	-41.68	20230609	2755	4.90	20231031	1.35	N	036580	500	183 억	176954	N	N	2	N	N
78	20240417	120417	57	100.00	KOSPI	음식료품	N	N	N	N	N	2885	-55	5	-1.87	123463140	42669	51.80	2915	2945	2875	3820	2060	2940	2893.51	0.48	9786	3016	2977	2901	2862	2786	2997	2882	184	880	500	2110	5	1	36727943	1060	-3.10	0.45	12	0.12	-931.00	6412.00	4955	20230609	-41.78	2755	20231031	4.72	3255	-11.37	20240311	2825	2.12	20240416	4955	-41.78	20230609	2755	4.72	20231031	1.35	N	036580	500	183 억	176954	N	N	2	N	N
79	20240417	110420	57	100.00	KOSPI	음식료품	N	N	N	N	N	2900	-40	5	-1.36	87790975	30286	36.77	2915	2945	2880	3820	2060	2940	2898.73	0.48	5754	3016	2977	2901	2862	2786	2997	2882	184	880	500	2110	5	1	36727943	1065	-3.11	0.45	12	0.08	-931.00	6412.00	4955	20230609	-41.47	2755	20231031	5.26	3255	-10.91	20240311	2825	2.65	20240416	4955	-41.47	20230609	2755	5.26	20231031	1.35	N	036580	500	183 억	176954	N	N	2	N	N
80	20240417	100414	57	100.00	KOSPI	음식료품	N	N	N	N	N	2915	-25	5	-0.85	32749480	11224	13.63	2915	2945	2900	3820	2060	2940	2917.81	0.48	-802	3016	2977	2901	2862	2786	2997	2882	184	880	500	2110	5	1	36727943	1071	-3.13	0.45	12	0.03	-931.00	6412.00	4955	20230609	-41.17	2755	20231031	5.81	3255	-10.45	20240311	2825	3.19	20240416	4955	-41.17	20230609	2755	5.81	20231031	1.35	N	036580	500	183 억	176954	N	N	2	N	N
81	20240417	090414	57	100.00	KOSPI	음식료품	N	N	N	N	N	2930	-10	5	-0.34	25161470	8620	10.46	2915	2945	2915	3820	2060	2940	2918.96	0.48	-593	3016	2977	2901	2862	2786	2997	2882	184	880	500	2110	5	1	36727943	1076	-3.15	0.46	12	0.02	-931.00	6412.00	4955	20230609	-40.87	2755	20231031	6.35	3255	-9.98	20240311	2825	3.72	20240416	4955	-40.87	20230609	2755	6.35	20231031	1.35	N	036580	500	183 억	176954	N	N	2	N	N
82	20240416	160417	57	100.00	KOSPI	음식료품	N	N	N	N	N	2940	-25	5	-0.84	237517695	82371	631.53	2915	2940	2825	3850	2080	2965	2883.51	0.44	16526	3028	2996	2953	2921	2878	3012	2937	184	885	500	2130	5	1	36727943	1080	-3.16	0.46	12	0.22	-931.00	6412.00	4955	20230609	-40.67	2755	20231031	6.72	3255	-9.68	20240311	2825	4.07	20240416	4955	-40.67	20230609	2755	6.72	20231031	1.35	N	036580	500	183 억	160020	N	N	2	N	N
83	20240416	150414	57	100.00	KOSPI	음식료품	N	N	N	N	N	2835	-130	5	-4.38	214711505	74474	570.99	2915	2930	2825	3850	2080	2965	2883.04	0.44	17068	3028	2996	2953	2921	2878	3012	2937	184	885	500	2130	5	1	36727943	1041	-3.05	0.44	12	0.20	-931.00	6412.00	4955	20230609	-42.79	2755	20231031	2.90	3255	-12.90	20240311	2825	0.35	20240416	4955	-42.79	20230609	2755	2.90	20231031	1.35	N	036580	500	183 억	160020	N	N	0	N	N
84	20240416	140414	57	100.00	KOSPI	음식료품	N	N	N	N	N	2875	-90	5	-3.04	147609205	50923	390.42	2915	2930	2870	3850	2080	2965	2898.67	0.44	8077	3028	2996	2953	2921	2878	3012	2937	184	885	500	2130	5	1	36727943	1056	-3.09	0.45	12	0.14	-931.00	6412.00	4955	20230609	-41.98	2755	20231031	4.36	3255	-11.67	20240311	2870	0.17	20240416	4955	-41.98	20230609	2755	4.36	20231031	1.35	N	036580	500	183 억	160020	N	N	0	N	N
85	20240416	130415	57	100.00	KOSPI	음식료품	N	N	N	N	N	2880	-85	5	-2.87	123150785	42429	325.30	2915	2930	2875	3850	2080	2965	2902.51	0.44	8077	3028	2996	2953	2921	2878	3012	2937	184	885	500	2130	5	1	36727943	1058	-3.09	0.45	12	0.12	-931.00	6412.00	4955	20230609	-41.88	2755	20231031	4.54	3255	-11.52	20240311	2875	0.17	20240416	4955	-41.88	20230609	2755	4.54	20231031	1.35	N	036580	500	183 억	160020	N	N	0	N	N
86	20240416	120417	57	100.00	KOSPI	음식료품	N	N	N	N	N	2895	-70	5	-2.36	110773230	38130	292.34	2915	2930	2880	3850	2080	2965	2905.15	0.44	8053	3028	2996	2953	2921	2878	3012	2937	184	885	500	2130	5	1	36727943	1063	-3.11	0.45	12	0.10	-931.00	6412.00	4955	20230609	-41.57	2755	20231031	5.08	3255	-11.06	20240311	2880	0.52	20240416	4955	-41.57	20230609	2755	5.08	20231031	1.35	N	036580	500	183 억	160020	N	N	0	N	N
87	20240416	110415	57	100.00	KOSPI	음식료품	N	N	N	N	N	2900	-65	5	-2.19	83456615	28668	219.80	2915	2930	2880	3850	2080	2965	2911.14	0.44	8053	3028	2996	2953	2921	2878	3012	2937	184	885	500	2130	5	1	36727943	1065	-3.11	0.45	12	0.08	-931.00	6412.00	4955	20230609	-41.47	2755	20231031	5.26	3255	-10.91	20240311	2880	0.69	20240416	4955	-41.47	20230609	2755	5.26	20231031	1.35	N	036580	500	183 억	160020	N	N	0	N	N
88	20240416	100410	57	100.00	KOSPI	음식료품	N	N	N	N	N	2925	-40	5	-1.35	51132615	17527	134.38	2915	2930	2910	3850	2080	2965	2917.36	0.44	9637	3028	2996	2953	2921	2878	3012	2937	184	885	500	2130	5	1	36727943	1074	-3.14	0.46	12	0.05	-931.00	6412.00	4955	20230609	-40.97	2755	20231031	6.17	3255	-10.14	20240311	2880	1.56	20240125	4955	-40.97	20230609	2755	6.17	20231031	1.35	N	036580	500	183 억	160020	N	N	0	N	N
89	20240416	090410	57	100.00	KOSPI	음식료품	N	N	N	N	N	2920	-45	5	-1.52	18956340	6492	49.77	2915	2920	2915	3850	2080	2965	2919.95	0.44	6228	3028	2996	2953	2921	2878	3012	2937	184	885	500	2130	5	1	36727943	1072	-3.14	0.46	12	0.02	-931.00	6412.00	4955	20230609	-41.07	2755	20231031	5.99	3255	-10.29	20240311	2880	1.39	20240125	4955	-41.07	20230609	2755	5.99	20231031	1.35	N	036580	500	183 억	160020	N	N	0	N	N
90	20240415	160409	57	100.00	KOSPI	음식료품	N	N	N	N	N	2965	-5	5	-0.17	38473170	13036	99.97	2910	2985	2910	3860	2080	2970	2951.27	0.44	-1077	3016	2992	2961	2937	2906	3005	2950	184	890	500	2130	5	1	36727943	1089	-3.18	0.46	12	0.04	-931.00	6412.00	4955	20230609	-40.16	2755	20231031	7.62	3255	-8.91	20240311	2880	2.95	20240125	4955	-40.16	20230609	2755	7.62	20231031	1.36	N	036580	500	183 억	161124	N	N	107	N	N
91	20240415	150413	57	100.00	KOSPI	음식료품	N	N	N	N	N	2950	-20	5	-0.67	35417620	12004	92.06	2910	2985	2910	3860	2080	2970	2950.48	0.44	-829	3016	2992	2961	2937	2906	3005	2950	184	890	500	2130	5	1	36727943	1083	-3.17	0.46	12	0.03	-931.00	6412.00	4955	20230609	-40.46	2755	20231031	7.08	3255	-9.37	20240311	2880	2.43	20240125	4955	-40.46	20230609	2755	7.08	20231031	1.36	N	036580	500	183 억	161124	N	N	107	N	N
92	20240415	140408	57	100.00	KOSPI	음식료품	N	N	N	N	N	2960	-10	5	-0.34	32428655	10993	84.30	2910	2985	2910	3860	2080	2970	2949.94	0.44	-853	3016	2992	2961	2937	2906	3005	2950	184	890	500	2130	5	1	36727943	1087	-3.18	0.46	12	0.03	-931.00	6412.00	4955	20230609	-40.26	2755	20231031	7.44	3255	-9.06	20240311	2880	2.78	20240125	4955	-40.26	20230609	2755	7.44	20231031	1.36	N	036580	500	183 억	161124	N	N	107	N	N
93	20240415	130406	57	100.00	KOSPI	음식료품	N	N	N	N	N	2965	-5	5	-0.17	30663300	10397	79.73	2910	2985	2910	3860	2080	2970	2949.24	0.44	-853	3016	2992	2961	2937	2906	3005	2950	184	890	500	2130	5	1	36727943	1089	-3.18	0.46	12	0.03	-931.00	6412.00	4955	20230609	-40.16	2755	20231031	7.62	3255	-8.91	20240311	2880	2.95	20240125	4955	-40.16	20230609	2755	7.62	20231031	1.36	N	036580	500	183 억	161124	N	N	107	N	N
94	20240415	120411	57	100.00	KOSPI	음식료품	N	N	N	N	N	2935	-35	5	-1.18	22949640	7789	59.73	2910	2985	2910	3860	2080	2970	2946.42	0.44	-853	3016	2992	2961	2937	2906	3005	2950	184	890	500	2130	5	1	36727943	1078	-3.15	0.46	12	0.02	-931.00	6412.00	4955	20230609	-40.77	2755	20231031	6.53	3255	-9.83	20240311	2880	1.91	20240125	4955	-40.77	20230609	2755	6.53	20231031	1.36	N	036580	500	183 억	161124	N	N	107	N	N
95	20240415	110410	57	100.00	KOSPI	음식료품	N	N	N	N	N	2960	-10	5	-0.34	22737940	7717	59.18	2910	2985	2910	3860	2080	2970	2946.47	0.44	-853	3016	2992	2961	2937	2906	3005	2950	184	890	500	2130	5	1	36727943	1087	-3.18	0.46	12	0.02	-931.00	6412.00	4955	20230609	-40.26	2755	20231031	7.44	3255	-9.06	20240311	2880	2.78	20240125	4955	-40.26	20230609	2755	7.44	20231031	1.36	N	036580	500	183 억	161124	N	N	107	N	N
96	20240415	100410	57	100.00	KOSPI	음식료품	N	N	N	N	N	2980	10	2	0.34	14775915	5016	38.47	2910	2985	2910	3860	2080	2970	2945.76	0.44	127	3016	2992	2961	2937	2906	3005	2950	184	890	500	2130	5	1	36727943	1094	-3.20	0.46	12	0.01	-931.00	6412.00	4955	20230609	-39.86	2755	20231031	8.17	3255	-8.45	20240311	2880	3.47	20240125	4955	-39.86	20230609	2755	8.17	20231031	1.36	N	036580	500	183 억	161124	N	N	107	N	N
97	20240415	090411	57	100.00	KOSPI	음식료품	N	N	N	N	N	2950	-20	5	-0.67	566730	193	1.48	2910	2955	2910	3860	2080	2970	2936.42	0.44	-77	3016	2992	2961	2937	2906	3005	2950	184	890	500	2130	5	1	36727943	1083	-3.17	0.46	12	0.00	-931.00	6412.00	4955	20230609	-40.46	2755	20231031	7.08	3255	-9.37	20240311	2880	2.43	20240125	4955	-40.46	20230609	2755	7.08	20231031	1.36	N	036580	500	183 억	161124	N	N	107	N	N
98	20240412	160409	57	100.00	KOSPI	음식료품	N	N	N	N	N	2970	-5	5	-0.17	38192495	12948	58.25	2945	2985	2930	3865	2085	2975	2949.60	0.45	-3126	3018	2996	2963	2941	2908	3007	2952	184	890	500	2140	5	1	36727943	1091	-3.19	0.46	12	0.04	-931.00	6412.00	4955	20230609	-40.06	2755	20231031	7.80	3255	-8.76	20240311	2880	3.12	20240125	4955	-40.06	20230609	2755	7.80	20231031	1.36	N	036580	500	183 억	163650	N	N	107	N	N
99	20240412	150409	57	100.00	KOSPI	음식료품	N	N	N	N	N	2950	-25	5	-0.84	27601125	9344	42.04	2945	2985	2930	3865	2085	2975	2953.89	0.45	-2293	3018	2996	2963	2941	2908	3007	2952	184	890	500	2140	5	1	36727943	1083	-3.17	0.46	12	0.03	-931.00	6412.00	4955	20230609	-40.46	2755	20231031	7.08	3255	-9.37	20240311	2880	2.43	20240125	4955	-40.46	20230609	2755	7.08	20231031	1.36	N	036580	500	183 억	163650	N	N	1	N	N
100	20240412	140409	57	100.00	KOSPI	음식료품	N	N	N	N	N	2970	-5	5	-0.17	24045185	8143	36.64	2945	2985	2930	3865	2085	2975	2952.87	0.45	-1886	3018	2996	2963	2941	2908	3007	2952	184	890	500	2140	5	1	36727943	1091	-3.19	0.46	12	0.02	-931.00	6412.00	4955	20230609	-40.06	2755	20231031	7.80	3255	-8.76	20240311	2880	3.12	20240125	4955	-40.06	20230609	2755	7.80	20231031	1.36	N	036580	500	183 억	163650	N	N	1	N	N
101	20240412	130407	57	100.00	KOSPI	음식료품	N	N	N	N	N	2970	-5	5	-0.17	23119045	7831	35.23	2945	2985	2930	3865	2085	2975	2952.25	0.45	-1886	3018	2996	2963	2941	2908	3007	2952	184	890	500	2140	5	1	36727943	1091	-3.19	0.46	12	0.02	-931.00	6412.00	4955	20230609	-40.06	2755	20231031	7.80	3255	-8.76	20240311	2880	3.12	20240125	4955	-40.06	20230609	2755	7.80	20231031	1.36	N	036580	500	183 억	163650	N	N	1	N	N
102	20240412	120409	57	100.00	KOSPI	음식료품	N	N	N	N	N	2975	0	3	0.00	21622950	7327	32.96	2945	2985	2930	3865	2085	2975	2951.13	0.45	-1824	3018	2996	2963	2941	2908	3007	2952	184	890	500	2140	5	1	36727943	1093	-3.20	0.46	12	0.02	-931.00	6412.00	4955	20230609	-39.96	2755	20231031	7.99	3255	-8.60	20240311	2880	3.30	20240125	4955	-39.96	20230609	2755	7.99	20231031	1.36	N	036580	500	183 억	163650	N	N	1	N	N
103	20240412	110405	57	100.00	KOSPI	음식료품	N	N	N	N	N	2965	-10	5	-0.34	19932410	6758	30.40	2945	2985	2930	3865	2085	2975	2949.45	0.45	-1735	3018	2996	2963	2941	2908	3007	2952	184	890	500	2140	5	1	36727943	1089	-3.18	0.46	12	0.02	-931.00	6412.00	4955	20230609	-40.16	2755	20231031	7.62	3255	-8.91	20240311	2880	2.95	20240125	4955	-40.16	20230609	2755	7.62	20231031	1.36	N	036580	500	183 억	163650	N	N	1	N	N
104	20240412	100407	57	100.00	KOSPI	음식료품	N	N	N	N	N	2975	0	3	0.00	12707270	4305	19.37	2945	2985	2930	3865	2085	2975	2951.75	0.45	-2066	3018	2996	2963	2941	2908	3007	2952	184	890	500	2140	5	1	36727943	1093	-3.20	0.46	12	0.01	-931.00	6412.00	4955	20230609	-39.96	2755	20231031	7.99	3255	-8.60	20240311	2880	3.30	20240125	4955	-39.96	20230609	2755	7.99	20231031	1.36	N	036580	500	183 억	163650	N	N	1	N	N
105	20240412	090407	57	100.00	KOSPI	음식료품	N	N	N	N	N	2945	-30	5	-1.01	97185	33	0.15	2945	2945	2945	3865	2085	2975	2945.00	0.45	-4	3018	2996	2963	2941	2908	3007	2952	184	890	500	2140	5	1	36727943	1082	-3.16	0.46	12	0.00	-931.00	6412.00	4955	20230609	-40.57	2755	20231031	6.90	3255	-9.52	20240311	2880	2.26	20240125	4955	-40.57	20230609	2755	6.90	20231031	1.36	N	036580	500	183 억	163650	N	N	1	N	N
106	20240411	160404	57	100.00	KOSPI	음식료품	N	N	N	N	N	2975	-15	5	-0.50	65632210	22227	60.33	2960	2985	2930	3885	2095	2990	2952.76	0.45	-616	3043	3016	2963	2936	2883	3030	2950	184	895	500	2150	5	1	36727943	1093	-3.20	0.46	12	0.06	-931.00	6412.00	4955	20230609	-39.96	2755	20231031	7.99	3255	-8.60	20240311	2880	3.30	20240125	4955	-39.96	20230609	2755	7.99	20231031	1.36	N	036580	500	183 억	164266	N	N	1	N	N
107	20240411	150410	57	100.00	KOSPI	음식료품	N	N	N	N	N	2960	-30	5	-1.00	63945650	21659	58.79	2960	2985	2930	3885	2095	2990	2952.38	0.45	-366	3043	3016	2963	2936	2883	3030	2950	184	895	500	2150	5	1	36727943	1087	-3.18	0.46	12	0.06	-931.00	6412.00	4955	20230609	-40.26	2755	20231031	7.44	3255	-9.06	20240311	2880	2.78	20240125	4955	-40.26	20230609	2755	7.44	20231031	1.36	N	036580	500	183 억	164266	N	N	158	N	N
108	20240411	140409	57	100.00	KOSPI	음식료품	N	N	N	N	N	2965	-25	5	-0.84	62363690	21124	57.33	2960	2985	2930	3885	2095	2990	2952.27	0.45	-67	3043	3016	2963	2936	2883	3030	2950	184	895	500	2150	5	1	36727943	1089	-3.18	0.46	12	0.06	-931.00	6412.00	4955	20230609	-40.16	2755	20231031	7.62	3255	-8.91	20240311	2880	2.95	20240125	4955	-40.16	20230609	2755	7.62	20231031	1.36	N	036580	500	183 억	164266	N	N	158	N	N
109	20240411	130400	57	100.00	KOSPI	음식료품	N	N	N	N	N	2950	-40	5	-1.34	54527235	18475	50.14	2960	2985	2930	3885	2095	2990	2951.41	0.45	38	3043	3016	2963	2936	2883	3030	2950	184	895	500	2150	5	1	36727943	1083	-3.17	0.46	12	0.05	-931.00	6412.00	4955	20230609	-40.46	2755	20231031	7.08	3255	-9.37	20240311	2880	2.43	20240125	4955	-40.46	20230609	2755	7.08	20231031	1.36	N	036580	500	183 억	164266	N	N	158	N	N
110	20240411	120406	57	100.00	KOSPI	음식료품	N	N	N	N	N	2960	-30	5	-1.00	52032860	17631	47.85	2960	2985	2930	3885	2095	2990	2951.21	0.45	164	3043	3016	2963	2936	2883	3030	2950	184	895	500	2150	5	1	36727943	1087	-3.18	0.46	12	0.05	-931.00	6412.00	4955	20230609	-40.26	2755	20231031	7.44	3255	-9.06	20240311	2880	2.78	20240125	4955	-40.26	20230609	2755	7.44	20231031	1.36	N	036580	500	183 억	164266	N	N	158	N	N
111	20240411	110403	57	100.00	KOSPI	음식료품	N	N	N	N	N	2960	-30	5	-1.00	29396235	9960	27.03	2960	2985	2930	3885	2095	2990	2951.43	0.45	-269	3043	3016	2963	2936	2883	3030	2950	184	895	500	2150	5	1	36727943	1087	-3.18	0.46	12	0.03	-931.00	6412.00	4955	20230609	-40.26	2755	20231031	7.44	3255	-9.06	20240311	2880	2.78	20240125	4955	-40.26	20230609	2755	7.44	20231031	1.36	N	036580	500	183 억	164266	N	N	158	N	N
112	20240411	100407	57	100.00	KOSPI	음식료품	N	N	N	N	N	2955	-35	5	-1.17	10332090	3510	9.53	2960	2985	2930	3885	2095	2990	2943.62	0.45	-59	3043	3016	2963	2936	2883	3030	2950	184	895	500	2150	5	1	36727943	1085	-3.17	0.46	12	0.01	-931.00	6412.00	4955	20230609	-40.36	2755	20231031	7.26	3255	-9.22	20240311	2880	2.60	20240125	4955	-40.36	20230609	2755	7.26	20231031	1.36	N	036580	500	183 억	164266	N	N	158	N	N
113	20240411	090405	57	100.00	KOSPI	음식료품	N	N	N	N	N	2960	-30	5	-1.00	1992080	673	1.83	2960	2960	2960	3885	2095	2990	2960.00	0.45	-89	3043	3016	2963	2936	2883	3030	2950	184	895	500	2150	5	1	36727943	1087	-3.18	0.46	12	0.00	-931.00	6412.00	4955	20230609	-40.26	2755	20231031	7.44	3255	-9.06	20240311	2880	2.78	20240125	4955	-40.26	20230609	2755	7.44	20231031	1.36	N	036580	500	183 억	164266	N	N	158	N	N
114	20240409	160359	57	100.00	KOSPI	음식료품	N	N	N	N	N	2990	30	2	1.01	107527445	36531	78.73	2910	2990	2910	3845	2075	2960	2943.46	0.44	3992	3046	3002	2946	2902	2846	2975	2875	184	885	500	2130	5	1	36727943	1098	-3.21	0.47	12	0.10	-931.00	6412.00	4955	20230609	-39.66	2755	20231031	8.53	3255	-8.14	20240311	2880	3.82	20240125	4955	-39.66	20230609	2755	8.53	20231031	1.36	N	036580	500	183 억	163038	N	N	158	N	N
115	20240409	150401	57	100.00	KOSPI	음식료품	N	N	N	N	N	2985	25	2	0.84	103778690	35272	76.01	2910	2985	2910	3845	2075	2960	2942.24	0.44	4003	3046	3002	2946	2902	2846	2975	2875	184	885	500	2130	5	1	36727943	1096	-3.21	0.47	12	0.10	-931.00	6412.00	4955	20230609	-39.76	2755	20231031	8.35	3255	-8.29	20240311	2880	3.65	20240125	4955	-39.76	20230609	2755	8.35	20231031	1.36	N	036580	500	183 억	163038	N	N	0	N	N
116	20240409	140404	57	100.00	KOSPI	음식료품	N	N	N	N	N	2960	0	3	0.00	91481010	31127	67.08	2910	2985	2910	3845	2075	2960	2938.96	0.44	3820	3046	3002	2946	2902	2846	2975	2875	184	885	500	2130	5	1	36727943	1087	-3.18	0.46	12	0.08	-931.00	6412.00	4955	20230609	-40.26	2755	20231031	7.44	3255	-9.06	20240311	2880	2.78	20240125	4955	-40.26	20230609	2755	7.44	20231031	1.36	N	036580	500	183 억	163038	N	N	0	N	N
117	20240409	130359	57	100.00	KOSPI	음식료품	N	N	N	N	N	2945	-15	5	-0.51	88770115	30211	65.11	2910	2985	2910	3845	2075	2960	2938.34	0.44	3435	3046	3002	2946	2902	2846	2975	2875	184	885	500	2130	5	1	36727943	1082	-3.16	0.46	12	0.08	-931.00	6412.00	4955	20230609	-40.57	2755	20231031	6.90	3255	-9.52	20240311	2880	2.26	20240125	4955	-40.57	20230609	2755	6.90	20231031	1.36	N	036580	500	183 억	163038	N	N	0	N	N
118	20240409	120403	57	100.00	KOSPI	음식료품	N	N	N	N	N	2960	0	3	0.00	84041770	28614	61.67	2910	2975	2910	3845	2075	2960	2937.09	0.44	2995	3046	3002	2946	2902	2846	2975	2875	184	885	500	2130	5	1	36727943	1087	-3.18	0.46	12	0.08	-931.00	6412.00	4955	20230609	-40.26	2755	20231031	7.44	3255	-9.06	20240311	2880	2.78	20240125	4955	-40.26	20230609	2755	7.44	20231031	1.36	N	036580	500	183 억	163038	N	N	0	N	N
119	20240409	110401	57	100.00	KOSPI	음식료품	N	N	N	N	N	2955	-5	5	-0.17	76068260	25925	55.87	2910	2960	2910	3845	2075	2960	2934.17	0.44	2969	3046	3002	2946	2902	2846	2975	2875	184	885	500	2130	5	1	36727943	1085	-3.17	0.46	12	0.07	-931.00	6412.00	4955	20230609	-40.36	2755	20231031	7.26	3255	-9.22	20240311	2880	2.60	20240125	4955	-40.36	20230609	2755	7.26	20231031	1.36	N	036580	500	183 억	163038	N	N	0	N	N
120	20240409	100359	57	100.00	KOSPI	음식료품	N	N	N	N	N	2920	-40	5	-1.35	68649980	23408	50.45	2910	2960	2910	3845	2075	2960	2932.76	0.44	2318	3046	3002	2946	2902	2846	2975	2875	184	885	500	2130	5	1	36727943	1072	-3.14	0.46	12	0.06	-931.00	6412.00	4955	20230609	-41.07	2755	20231031	5.99	3255	-10.29	20240311	2880	1.39	20240125	4955	-41.07	20230609	2755	5.99	20231031	1.36	N	036580	500	183 억	163038	N	N	0	N	N
121	20240409	090405	57	100.00	KOSPI	음식료품	N	N	N	N	N	2910	-50	5	-1.69	209520	72	0.16	2910	2910	2910	3845	2075	2960	2910.00	0.44	0	3046	3002	2946	2902	2846	2975	2875	184	885	500	2130	5	1	36727943	1069	-3.13	0.45	12	0.00	-931.00	6412.00	4955	20230609	-41.27	2755	20231031	5.63	3255	-10.60	20240311	2880	1.04	20240125	4955	-41.27	20230609	2755	5.63	20231031	1.36	N	036580	500	183 억	163038	N	N	0	N	N
122	20240408	160356	57	100.00	KOSPI	음식료품	N	N	N	N	N	2960	-30	5	-1.00	135683205	46401	139.99	2990	2990	2890	3885	2095	2990	2924.11	0.45	-1735	3026	3007	2976	2957	2926	3015	2965	184	895	500	2150	5	1	36727943	1087	-3.18	0.46	12	0.13	-931.00	6412.00	4955	20230609	-40.26	2755	20231031	7.44	3255	-9.06	20240311	2880	2.78	20240125	4955	-40.26	20230609	2755	7.44	20231031	1.38	N	036580	500	183 억	163686	N	N	272	N	N
123	20240408	150401	57	100.00	KOSPI	음식료품	N	N	N	N	N	2915	-75	5	-2.51	123531525	42253	127.48	2990	2990	2890	3885	2095	2990	2923.62	0.45	-382	3026	3007	2976	2957	2926	3015	2965	184	895	500	2150	5	1	36727943	1071	-3.13	0.45	12	0.12	-931.00	6412.00	4955	20230609	-41.17	2755	20231031	5.81	3255	-10.45	20240311	2880	1.22	20240125	4955	-41.17	20230609	2755	5.81	20231031	1.38	N	036580	500	183 억	163686	N	N	272	N	N
124	20240408	140403	57	100.00	KOSPI	음식료품	N	N	N	N	N	2910	-80	5	-2.68	116313105	39768	119.98	2990	2990	2890	3885	2095	2990	2924.79	0.45	-528	3026	3007	2976	2957	2926	3015	2965	184	895	500	2150	5	1	36727943	1069	-3.13	0.45	12	0.11	-931.00	6412.00	4955	20230609	-41.27	2755	20231031	5.63	3255	-10.60	20240311	2880	1.04	20240125	4955	-41.27	20230609	2755	5.63	20231031	1.38	N	036580	500	183 억	163686	N	N	272	N	N
125	20240408	130400	57	100.00	KOSPI	음식료품	N	N	N	N	N	2930	-60	5	-2.01	89397090	30535	92.13	2990	2990	2890	3885	2095	2990	2927.69	0.45	-470	3026	3007	2976	2957	2926	3015	2965	184	895	500	2150	5	1	36727943	1076	-3.15	0.46	12	0.08	-931.00	6412.00	4955	20230609	-40.87	2755	20231031	6.35	3255	-9.98	20240311	2880	1.74	20240125	4955	-40.87	20230609	2755	6.35	20231031	1.38	N	036580	500	183 억	163686	N	N	272	N	N
126	20240408	120401	57	100.00	KOSPI	음식료품	N	N	N	N	N	2930	-60	5	-2.01	80895715	27636	83.38	2990	2990	2890	3885	2095	2990	2927.19	0.45	169	3026	3007	2976	2957	2926	3015	2965	184	895	500	2150	5	1	36727943	1076	-3.15	0.46	12	0.08	-931.00	6412.00	4955	20230609	-40.87	2755	20231031	6.35	3255	-9.98	20240311	2880	1.74	20240125	4955	-40.87	20230609	2755	6.35	20231031	1.38	N	036580	500	183 억	163686	N	N	272	N	N
127	20240408	110402	57	100.00	KOSPI	음식료품	N	N	N	N	N	2940	-50	5	-1.67	29181525	9890	29.84	2990	2990	2940	3885	2095	2990	2950.61	0.45	-1943	3026	3007	2976	2957	2926	3015	2965	184	895	500	2150	5	1	36727943	1080	-3.16	0.46	12	0.03	-931.00	6412.00	4955	20230609	-40.67	2755	20231031	6.72	3255	-9.68	20240311	2880	2.08	20240125	4955	-40.67	20230609	2755	6.72	20231031	1.38	N	036580	500	183 억	163686	N	N	272	N	N
128	20240408	100358	57	100.00	KOSPI	음식료품	N	N	N	N	N	2970	-20	5	-0.67	2010070	675	2.04	2990	2990	2970	3885	2095	2990	2977.88	0.45	-440	3026	3007	2976	2957	2926	3015	2965	184	895	500	2150	5	1	36727943	1091	-3.19	0.46	12	0.00	-931.00	6412.00	4955	20230609	-40.06	2755	20231031	7.80	3255	-8.76	20240311	2880	3.12	20240125	4955	-40.06	20230609	2755	7.80	20231031	1.38	N	036580	500	183 억	163686	N	N	272	N	N
129	20240408	090401	57	100.00	KOSPI	음식료품	N	N	N	N	N	2990	0	3	0.00	451490	151	0.46	2990	2990	2990	3885	2095	2990	2990.00	0.45	0	3026	3007	2976	2957	2926	3015	2965	184	895	500	2150	5	1	36727943	1098	-3.21	0.47	12	0.00	-931.00	6412.00	4955	20230609	-39.66	2755	20231031	8.53	3255	-8.14	20240311	2880	3.82	20240125	4955	-39.66	20230609	2755	8.53	20231031	1.38	N	036580	500	183 억	163686	N	N	272	N	N
130	20240405	160402	57	100.00	KOSPI	음식료품	N	N	N	N	N	2990	-10	5	-0.33	97935530	33099	78.91	2990	2995	2945	3900	2100	3000	2958.82	0.44	739	3043	3021	2993	2971	2943	3032	2982	184	900	500	2160	5	1	36727943	1098	-3.21	0.47	12	0.09	-931.00	6412.00	4955	20230609	-39.66	2755	20231031	8.53	3255	-8.14	20240311	2880	3.82	20240125	4955	-39.66	20230609	2755	8.53	20231031	1.38	N	036580	500	183 억	162947	N	N	272	N	N
131	20240405	150359	57	100.00	KOSPI	음식료품	N	N	N	N	N	2965	-35	5	-1.17	90278935	30524	72.77	2990	2995	2945	3900	2100	3000	2957.64	0.44	869	3043	3021	2993	2971	2943	3032	2982	184	900	500	2160	5	1	36727943	1089	-3.18	0.46	12	0.08	-931.00	6412.00	4955	20230609	-40.16	2755	20231031	7.62	3255	-8.91	20240311	2880	2.95	20240125	4955	-40.16	20230609	2755	7.62	20231031	1.38	N	036580	500	183 억	162947	N	N	6	N	N
132	20240405	140358	57	100.00	KOSPI	음식료품	N	N	N	N	N	2970	-30	5	-1.00	30695005	10361	24.70	2990	2995	2950	3900	2100	3000	2962.55	0.44	503	3043	3021	2993	2971	2943	3032	2982	184	900	500	2160	5	1	36727943	1091	-3.19	0.46	12	0.03	-931.00	6412.00	4955	20230609	-40.06	2755	20231031	7.80	3255	-8.76	20240311	2880	3.12	20240125	4955	-40.06	20230609	2755	7.80	20231031	1.38	N	036580	500	183 억	162947	N	N	6	N	N
133	20240405	130358	57	100.00	KOSPI	음식료품	N	N	N	N	N	2965	-35	5	-1.17	28504795	9623	22.94	2990	2995	2950	3900	2100	3000	2962.15	0.44	464	3043	3021	2993	2971	2943	3032	2982	184	900	500	2160	5	1	36727943	1089	-3.18	0.46	12	0.03	-931.00	6412.00	4955	20230609	-40.16	2755	20231031	7.62	3255	-8.91	20240311	2880	2.95	20240125	4955	-40.16	20230609	2755	7.62	20231031	1.38	N	036580	500	183 억	162947	N	N	6	N	N
134	20240405	120358	57	100.00	KOSPI	음식료품	N	N	N	N	N	2965	-35	5	-1.17	27694865	9350	22.29	2990	2995	2950	3900	2100	3000	2962.02	0.44	446	3043	3021	2993	2971	2943	3032	2982	184	900	500	2160	5	1	36727943	1089	-3.18	0.46	12	0.03	-931.00	6412.00	4955	20230609	-40.16	2755	20231031	7.62	3255	-8.91	20240311	2880	2.95	20240125	4955	-40.16	20230609	2755	7.62	20231031	1.38	N	036580	500	183 억	162947	N	N	6	N	N
135	20240405	110401	57	100.00	KOSPI	음식료품	N	N	N	N	N	2970	-30	5	-1.00	24422190	8247	19.66	2990	2995	2950	3900	2100	3000	2961.34	0.44	-72	3043	3021	2993	2971	2943	3032	2982	184	900	500	2160	5	1	36727943	1091	-3.19	0.46	12	0.02	-931.00	6412.00	4955	20230609	-40.06	2755	20231031	7.80	3255	-8.76	20240311	2880	3.12	20240125	4955	-40.06	20230609	2755	7.80	20231031	1.38	N	036580	500	183 억	162947	N	N	6	N	N
136	20240405	100332	57	100.00	KOSPI	음식료품	N	N	N	N	N	2970	-30	5	-1.00	19529020	6595	15.72	2990	2995	2950	3900	2100	3000	2961.19	0.44	-146	3043	3021	2993	2971	2943	3032	2982	184	900	500	2160	5	1	36727943	1091	-3.19	0.46	12	0.02	-931.00	6412.00	4955	20230609	-40.06	2755	20231031	7.80	3255	-8.76	20240311	2880	3.12	20240125	4955	-40.06	20230609	2755	7.80	20231031	1.38	N	036580	500	183 억	162947	N	N	6	N	N
137	20240405	090356	57	100.00	KOSPI	음식료품	N	N	N	N	N	2975	-25	5	-0.83	2943905	987	2.35	2990	2995	2975	3900	2100	3000	2982.68	0.44	-68	3043	3021	2993	2971	2943	3032	2982	184	900	500	2160	5	1	36727943	1093	-3.20	0.46	12	0.00	-931.00	6412.00	4955	20230609	-39.96	2755	20231031	7.99	3255	-8.60	20240311	2880	3.30	20240125	4955	-39.96	20230609	2755	7.99	20231031	1.38	N	036580	500	183 억	162947	N	N	6	N	N
138	20240404	160355	57	100.00	KOSPI	음식료품	N	N	N	N	N	3000	0	3	0.00	125427775	41944	119.33	2970	3015	2965	3900	2100	3000	2990.36	0.46	-4461	3146	3072	2996	2922	2846	3110	2960	184	900	500	2160	5	1	36727943	1102	-3.22	0.47	12	0.11	-931.00	6412.00	4955	20230609	-39.46	2755	20231031	8.89	3255	-7.83	20240311	2880	4.17	20240125	4955	-39.46	20230609	2755	8.89	20231031	1.39	N	036580	500	183 억	167408	N	N	6	N	N
139	20240404	150354	57	100.00	KOSPI	음식료품	N	N	N	N	N	3000	0	3	0.00	124837610	41747	118.76	2970	3015	2965	3900	2100	3000	2990.34	0.46	-4429	3146	3072	2996	2922	2846	3110	2960	184	900	500	2160	5	1	36727943	1102	-3.22	0.47	12	0.11	-931.00	6412.00	4955	20230609	-39.46	2755	20231031	8.89	3255	-7.83	20240311	2880	4.17	20240125	4955	-39.46	20230609	2755	8.89	20231031	1.39	N	036580	500	183 억	167408	N	N	12	N	N
140	20240404	140355	57	100.00	KOSPI	음식료품	N	N	N	N	N	2990	-10	5	-0.33	84487975	28298	80.50	2970	3015	2965	3900	2100	3000	2985.65	0.46	-5042	3146	3072	2996	2922	2846	3110	2960	184	900	500	2160	5	1	36727943	1098	-3.21	0.47	12	0.08	-931.00	6412.00	4955	20230609	-39.66	2755	20231031	8.53	3255	-8.14	20240311	2880	3.82	20240125	4955	-39.66	20230609	2755	8.53	20231031	1.39	N	036580	500	183 억	167408	N	N	12	N	N
141	20240404	130352	57	100.00	KOSPI	음식료품	N	N	N	N	N	2980	-20	5	-0.67	50032060	16784	47.75	2970	3015	2965	3900	2100	3000	2980.94	0.46	-2910	3146	3072	2996	2922	2846	3110	2960	184	900	500	2160	5	1	36727943	1094	-3.20	0.46	12	0.05	-931.00	6412.00	4955	20230609	-39.86	2755	20231031	8.17	3255	-8.45	20240311	2880	3.47	20240125	4955	-39.86	20230609	2755	8.17	20231031	1.39	N	036580	500	183 억	167408	N	N	12	N	N
142	20240404	120353	57	100.00	KOSPI	음식료품	N	N	N	N	N	2990	-10	5	-0.33	47542600	15950	45.38	2970	3015	2965	3900	2100	3000	2980.73	0.46	-2910	3146	3072	2996	2922	2846	3110	2960	184	900	500	2160	5	1	36727943	1098	-3.21	0.47	12	0.04	-931.00	6412.00	4955	20230609	-39.66	2755	20231031	8.53	3255	-8.14	20240311	2880	3.82	20240125	4955	-39.66	20230609	2755	8.53	20231031	1.39	N	036580	500	183 억	167408	N	N	12	N	N
143	20240404	110353	57	100.00	KOSPI	음식료품	N	N	N	N	N	2990	-10	5	-0.33	46295770	15533	44.19	2970	3015	2965	3900	2100	3000	2980.48	0.46	-2821	3146	3072	2996	2922	2846	3110	2960	184	900	500	2160	5	1	36727943	1098	-3.21	0.47	12	0.04	-931.00	6412.00	4955	20230609	-39.66	2755	20231031	8.53	3255	-8.14	20240311	2880	3.82	20240125	4955	-39.66	20230609	2755	8.53	20231031	1.39	N	036580	500	183 억	167408	N	N	12	N	N
144	20240404	100353	57	100.00	KOSPI	음식료품	N	N	N	N	N	3000	0	3	0.00	34038920	11419	32.49	2970	3015	2965	3900	2100	3000	2980.90	0.46	-2697	3146	3072	2996	2922	2846	3110	2960	184	900	500	2160	5	1	36727943	1102	-3.22	0.47	12	0.03	-931.00	6412.00	4955	20230609	-39.46	2755	20231031	8.89	3255	-7.83	20240311	2880	4.17	20240125	4955	-39.46	20230609	2755	8.89	20231031	1.39	N	036580	500	183 억	167408	N	N	12	N	N
145	20240404	090354	57	100.00	KOSPI	음식료품	N	N	N	N	N	3005	5	2	0.17	6317860	2127	6.05	2970	3005	2970	3900	2100	3000	2970.31	0.46	0	3146	3072	2996	2922	2846	3110	2960	184	900	500	2160	5	1	36727943	1104	-3.23	0.47	12	0.01	-931.00	6412.00	4955	20230609	-39.35	2755	20231031	9.07	3255	-7.68	20240311	2880	4.34	20240125	4955	-39.35	20230609	2755	9.07	20231031	1.39	N	036580	500	183 억	167408	N	N	12	N	N
146	20240403	160354	57	100.00	KOSPI	음식료품	N	N	N	N	N	3000	35	2	1.18	104093155	35132	32.83	2935	3070	2920	3850	2080	2965	2962.92	0.46	-6190	3071	3017	2981	2927	2891	3000	2910	184	885	500	2130	5	1	36727943	1102	-3.22	0.47	12	0.10	-931.00	6412.00	4955	20230609	-39.46	2755	20231031	8.89	3255	-7.83	20240311	2880	4.17	20240125	4955	-39.46	20230609	2755	8.89	20231031	1.39	N	036580	500	183 억	170683	N	N	12	N	N
147	20240403	150352	57	100.00	KOSPI	음식료품	N	N	N	N	N	2990	25	2	0.84	102393285	34565	32.30	2935	3070	2920	3850	2080	2965	2962.34	0.46	-5977	3071	3017	2981	2927	2891	3000	2910	184	885	500	2130	5	1	36727943	1098	-3.21	0.47	12	0.09	-931.00	6412.00	4955	20230609	-39.66	2755	20231031	8.53	3255	-8.14	20240311	2880	3.82	20240125	4955	-39.66	20230609	2755	8.53	20231031	1.39	N	036580	500	183 억	170683	N	N	65	N	N
148	20240403	140351	57	100.00	KOSPI	음식료품	N	N	N	N	N	2995	30	2	1.01	88348355	29859	27.91	2935	3070	2920	3850	2080	2965	2958.85	0.46	-5658	3071	3017	2981	2927	2891	3000	2910	184	885	500	2130	5	1	36727943	1100	-3.22	0.47	12	0.08	-931.00	6412.00	4955	20230609	-39.56	2755	20231031	8.71	3255	-7.99	20240311	2880	3.99	20240125	4955	-39.56	20230609	2755	8.71	20231031	1.39	N	036580	500	183 억	170683	N	N	65	N	N
149	20240403	130350	57	100.00	KOSPI	음식료품	N	N	N	N	N	2995	30	2	1.01	81016750	27406	25.61	2935	3070	2920	3850	2080	2965	2956.17	0.46	-4422	3071	3017	2981	2927	2891	3000	2910	184	885	500	2130	5	1	36727943	1100	-3.22	0.47	12	0.07	-931.00	6412.00	4955	20230609	-39.56	2755	20231031	8.71	3255	-7.99	20240311	2880	3.99	20240125	4955	-39.56	20230609	2755	8.71	20231031	1.39	N	036580	500	183 억	170683	N	N	65	N	N
150	20240403	120352	57	100.00	KOSPI	음식료품	N	N	N	N	N	2990	25	2	0.84	79271905	26823	25.07	2935	3070	2920	3850	2080	2965	2955.37	0.46	-4342	3071	3017	2981	2927	2891	3000	2910	184	885	500	2130	5	1	36727943	1098	-3.21	0.47	12	0.07	-931.00	6412.00	4955	20230609	-39.66	2755	20231031	8.53	3255	-8.14	20240311	2880	3.82	20240125	4955	-39.66	20230609	2755	8.53	20231031	1.39	N	036580	500	183 억	170683	N	N	65	N	N
151	20240403	110351	57	100.00	KOSPI	음식료품	N	N	N	N	N	2990	25	2	0.84	68603275	23254	21.73	2935	3070	2920	3850	2080	2965	2950.17	0.46	-2507	3071	3017	2981	2927	2891	3000	2910	184	885	500	2130	5	1	36727943	1098	-3.21	0.47	12	0.06	-931.00	6412.00	4955	20230609	-39.66	2755	20231031	8.53	3255	-8.14	20240311	2880	3.82	20240125	4955	-39.66	20230609	2755	8.53	20231031	1.39	N	036580	500	183 억	170683	N	N	65	N	N
152	20240403	100352	57	100.00	KOSPI	음식료품	N	N	N	N	N	2945	-20	5	-0.67	37453900	12741	11.91	2935	2990	2920	3850	2080	2965	2939.64	0.46	-2091	3071	3017	2981	2927	2891	3000	2910	184	885	500	2130	5	1	36727943	1082	-3.16	0.46	12	0.03	-931.00	6412.00	4955	20230609	-40.57	2755	20231031	6.90	3255	-9.52	20240311	2880	2.26	20240125	4955	-40.57	20230609	2755	6.90	20231031	1.39	N	036580	500	183 억	170683	N	N	65	N	N
153	20240403	090353	57	100.00	KOSPI	음식료품	N	N	N	N	N	2935	-30	5	-1.01	1077175	367	0.34	2935	2950	2935	3850	2080	2965	2935.08	0.46	-33	3071	3017	2981	2927	2891	3000	2910	184	885	500	2130	5	1	36727943	1078	-3.15	0.46	12	0.00	-931.00	6412.00	4955	20230609	-40.77	2755	20231031	6.53	3255	-9.83	20240311	2880	1.91	20240125	4955	-40.77	20230609	2755	6.53	20231031	1.39	N	036580	500	183 억	170683	N	N	65	N	N
154	20240402	160344	57	100.00	KOSPI	음식료품	N	N	N	N	N	2965	-80	5	-2.63	316566015	106899	357.49	3005	3035	2945	3955	2135	3045	2961.36	0.46	819	3085	3065	3025	3005	2965	3075	3015	184	910	500	2190	5	1	36727943	1089	-3.18	0.46	12	0.29	-931.00	6412.00	4955	20230609	-40.16	2755	20231031	7.62	3255	-8.91	20240311	2880	2.95	20240125	4955	-40.16	20230609	2755	7.62	20231031	1.42	N	036580	500	183 억	168568	N	N	65	N	N
155	20240402	150351	57	100.00	KOSPI	음식료품	N	N	N	N	N	2955	-90	5	-2.96	307250425	103751	346.96	3005	3035	2945	3955	2135	3045	2961.42	0.46	-119	3085	3065	3025	3005	2965	3075	3015	184	910	500	2190	5	1	36727943	1085	-3.17	0.46	12	0.28	-931.00	6412.00	4955	20230609	-40.36	2755	20231031	7.26	3255	-9.22	20240311	2880	2.60	20240125	4955	-40.36	20230609	2755	7.26	20231031	1.42	N	036580	500	183 억	168568	N	N	0	N	N
156	20240402	140352	57	100.00	KOSPI	음식료품	N	N	N	N	N	2955	-90	5	-2.96	248618015	83879	280.50	3005	3035	2950	3955	2135	3045	2964.01	0.46	-2761	3085	3065	3025	3005	2965	3075	3015	184	910	500	2190	5	1	36727943	1085	-3.17	0.46	12	0.23	-931.00	6412.00	4955	20230609	-40.36	2755	20231031	7.26	3255	-9.22	20240311	2880	2.60	20240125	4955	-40.36	20230609	2755	7.26	20231031	1.42	N	036580	500	183 억	168568	N	N	0	N	N
157	20240402	130346	57	100.00	KOSPI	음식료품	N	N	N	N	N	2965	-80	5	-2.63	229204220	77326	258.59	3005	3035	2950	3955	2135	3045	2964.13	0.46	-2426	3085	3065	3025	3005	2965	3075	3015	184	910	500	2190	5	1	36727943	1089	-3.18	0.46	12	0.21	-931.00	6412.00	4955	20230609	-40.16	2755	20231031	7.62	3255	-8.91	20240311	2880	2.95	20240125	4955	-40.16	20230609	2755	7.62	20231031	1.42	N	036580	500	183 억	168568	N	N	0	N	N
158	20240402	120346	57	100.00	KOSPI	음식료품	N	N	N	N	N	2975	-70	5	-2.30	114365625	38445	128.57	3005	3035	2965	3955	2135	3045	2974.79	0.46	-1629	3085	3065	3025	3005	2965	3075	3015	184	910	500	2190	5	1	36727943	1093	-3.20	0.46	12	0.10	-931.00	6412.00	4955	20230609	-39.96	2755	20231031	7.99	3255	-8.60	20240311	2880	3.30	20240125	4955	-39.96	20230609	2755	7.99	20231031	1.42	N	036580	500	183 억	168568	N	N	0	N	N
159	20240402	110347	57	100.00	KOSPI	음식료품	N	N	N	N	N	2980	-65	5	-2.13	103780070	34885	116.66	3005	3035	2965	3955	2135	3045	2974.92	0.46	-875	3085	3065	3025	3005	2965	3075	3015	184	910	500	2190	5	1	36727943	1094	-3.20	0.46	12	0.09	-931.00	6412.00	4955	20230609	-39.86	2755	20231031	8.17	3255	-8.45	20240311	2880	3.47	20240125	4955	-39.86	20230609	2755	8.17	20231031	1.42	N	036580	500	183 억	168568	N	N	0	N	N
160	20240402	100347	57	100.00	KOSPI	음식료품	N	N	N	N	N	2975	-70	5	-2.30	53797940	18070	60.43	3005	3035	2970	3955	2135	3045	2977.20	0.46	376	3085	3065	3025	3005	2965	3075	3015	184	910	500	2190	5	1	36727943	1093	-3.20	0.46	12	0.05	-931.00	6412.00	4955	20230609	-39.96	2755	20231031	7.99	3255	-8.60	20240311	2880	3.30	20240125	4955	-39.96	20230609	2755	7.99	20231031	1.42	N	036580	500	183 억	168568	N	N	0	N	N
161	20240402	090346	57	100.00	KOSPI	음식료품	N	N	N	N	N	3035	-10	5	-0.33	1640760	546	1.83	3005	3035	3005	3955	2135	3045	3005.05	0.46	-82	3085	3065	3025	3005	2965	3075	3015	184	910	500	2190	5	1	36727943	1115	-3.26	0.47	12	0.00	-931.00	6412.00	4955	20230609	-38.75	2755	20231031	10.16	3255	-6.76	20240311	2880	5.38	20240125	4955	-38.75	20230609	2755	10.16	20231031	1.42	N	036580	500	183 억	168568	N	N	0	N	N
162	20240401	160345	57	100.00	KOSPI	음식료품	N	N	N	N	N	3045	20	2	0.66	89676780	29903	27.49	3015	3045	2985	3930	2120	3025	2998.92	0.46	-3407	3161	3092	3041	2972	2921	3067	2947	184	905	500	2170	5	1	36727943	1118	-3.27	0.47	12	0.08	-931.00	6412.00	4955	20230609	-38.55	2755	20231031	10.53	3255	-6.45	20240311	2880	5.73	20240125	4955	-38.55	20230609	2755	10.53	20231031	1.42	N	036580	500	183 억	169516	N	N	0	N	N
163	20240401	150346	57	100.00	KOSPI	음식료품	N	N	N	N	N	3010	-15	5	-0.50	78281110	26138	24.03	3015	3020	2985	3930	2120	3025	2994.92	0.46	-2422	3161	3092	3041	2972	2921	3067	2947	184	905	500	2170	5	1	36727943	1106	-3.23	0.47	12	0.07	-931.00	6412.00	4955	20230609	-39.25	2755	20231031	9.26	3255	-7.53	20240311	2880	4.51	20240125	4955	-39.25	20230609	2755	9.26	20231031	1.42	N	036580	500	183 억	169516	N	N	0	N	N
164	20240401	140344	57	100.00	KOSPI	음식료품	N	N	N	N	N	3010	-15	5	-0.50	49891120	16651	15.31	3015	3020	2985	3930	2120	3025	2996.28	0.46	-2843	3161	3092	3041	2972	2921	3067	2947	184	905	500	2170	5	1	36727943	1106	-3.23	0.47	12	0.05	-931.00	6412.00	4955	20230609	-39.25	2755	20231031	9.26	3255	-7.53	20240311	2880	4.51	20240125	4955	-39.25	20230609	2755	9.26	20231031	1.42	N	036580	500	183 억	169516	N	N	0	N	N
165	20240401	130345	57	100.00	KOSPI	음식료품	N	N	N	N	N	3010	-15	5	-0.50	47094425	15720	14.45	3015	3020	2985	3930	2120	3025	2995.83	0.46	-2843	3161	3092	3041	2972	2921	3067	2947	184	905	500	2170	5	1	36727943	1106	-3.23	0.47	12	0.04	-931.00	6412.00	4955	20230609	-39.25	2755	20231031	9.26	3255	-7.53	20240311	2880	4.51	20240125	4955	-39.25	20230609	2755	9.26	20231031	1.42	N	036580	500	183 억	169516	N	N	0	N	N
166	20240401	120347	57	100.00	KOSPI	음식료품	N	N	N	N	N	3000	-25	5	-0.83	46137220	15401	14.16	3015	3020	2985	3930	2120	3025	2995.73	0.46	-2660	3161	3092	3041	2972	2921	3067	2947	184	905	500	2170	5	1	36727943	1102	-3.22	0.47	12	0.04	-931.00	6412.00	4955	20230609	-39.46	2755	20231031	8.89	3255	-7.83	20240311	2880	4.17	20240125	4955	-39.46	20230609	2755	8.89	20231031	1.42	N	036580	500	183 억	169516	N	N	0	N	N
167	20240401	110345	57	100.00	KOSPI	음식료품	N	N	N	N	N	3000	-25	5	-0.83	41090650	13717	12.61	3015	3020	2985	3930	2120	3025	2995.60	0.46	-2466	3161	3092	3041	2972	2921	3067	2947	184	905	500	2170	5	1	36727943	1102	-3.22	0.47	12	0.04	-931.00	6412.00	4955	20230609	-39.46	2755	20231031	8.89	3255	-7.83	20240311	2880	4.17	20240125	4955	-39.46	20230609	2755	8.89	20231031	1.42	N	036580	500	183 억	169516	N	N	0	N	N
168	20240401	100344	57	100.00	KOSPI	음식료품	N	N	N	N	N	3000	-25	5	-0.83	22957015	7673	7.05	3015	3015	2985	3930	2120	3025	2991.92	0.46	-1599	3161	3092	3041	2972	2921	3067	2947	184	905	500	2170	5	1	36727943	1102	-3.22	0.47	12	0.02	-931.00	6412.00	4955	20230609	-39.46	2755	20231031	8.89	3255	-7.83	20240311	2880	4.17	20240125	4955	-39.46	20230609	2755	8.89	20231031	1.42	N	036580	500	183 억	169516	N	N	0	N	N
169	20240401	090344	57	100.00	KOSPI	음식료품	N	N	N	N	N	3010	-15	5	-0.50	2077035	692	0.64	3015	3015	2990	3930	2120	3025	3001.50	0.46	-178	3161	3092	3041	2972	2921	3067	2947	184	905	500	2170	5	1	36727943	1106	-3.23	0.47	12	0.00	-931.00	6412.00	4955	20230609	-39.25	2755	20231031	9.26	3255	-7.53	20240311	2880	4.51	20240125	4955	-39.25	20230609	2755	9.26	20231031	1.42	N	036580	500	183 억	169516	N	N	0	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History