KissMeData/014710/price/prices-20230901.csv

stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,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,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
20230927,160310,55,50.00,KOSPI,신저가,음식료품,N,N,N,Y,50,N,3800,60,2,1.60,205303840,54619,11.55,3750,3825,3700,4860,2620,3740,3758.64,3.25,0,12421,4003,3871,3798,3666,3593,3835,3630,172,1120,1000,2690,5,1,17218543,654,7.88,0.27,12,0.32,482.00,13889.00,6180,20230607,-38.51,3700,20230927,2.70,6180,-38.51,20230607,3700,2.70,20230927,6180,-38.51,20230607,3700,2.70,20230927,3.84,N,014710,1000,172 억,,560131,N,N,0,N,00,N
20230927,150313,55,50.00,KOSPI,신저가,음식료품,N,N,N,Y,50,N,3805,65,2,1.74,181532035,48373,10.23,3750,3805,3700,4860,2620,3740,3752.76,3.25,0,12047,4003,3871,3798,3666,3593,3835,3630,172,1120,1000,2690,5,1,17218543,655,7.89,0.27,12,0.28,482.00,13889.00,6180,20230607,-38.43,3700,20230927,2.84,6180,-38.43,20230607,3700,2.84,20230927,6180,-38.43,20230607,3700,2.84,20230927,3.84,N,014710,1000,172 억,,560131,N,N,0,N,00,N
20230927,140312,55,50.00,KOSPI,신저가,음식료품,N,N,N,Y,50,N,3770,30,2,0.80,143240100,38218,8.08,3750,3800,3700,4860,2620,3740,3747.97,3.25,0,7834,4003,3871,3798,3666,3593,3835,3630,172,1120,1000,2690,5,1,17218543,649,7.82,0.27,12,0.22,482.00,13889.00,6180,20230607,-39.00,3700,20230927,1.89,6180,-39.00,20230607,3700,1.89,20230927,6180,-39.00,20230607,3700,1.89,20230927,3.84,N,014710,1000,172 억,,560131,N,N,0,N,00,N
20230927,130309,55,50.00,KOSPI,신저가,음식료품,N,N,N,Y,50,N,3745,5,2,0.13,136237205,36351,7.69,3750,3800,3700,4860,2620,3740,3747.83,3.25,0,6297,4003,3871,3798,3666,3593,3835,3630,172,1120,1000,2690,5,1,17218543,645,7.77,0.27,12,0.21,482.00,13889.00,6180,20230607,-39.40,3700,20230927,1.22,6180,-39.40,20230607,3700,1.22,20230927,6180,-39.40,20230607,3700,1.22,20230927,3.84,N,014710,1000,172 억,,560131,N,N,0,N,00,N
20230927,120308,55,50.00,KOSPI,신저가,음식료품,N,N,N,Y,50,N,3730,-10,5,-0.27,116603060,31111,6.58,3750,3800,3700,4860,2620,3740,3747.97,3.25,0,2597,4003,3871,3798,3666,3593,3835,3630,172,1120,1000,2690,5,1,17218543,642,7.74,0.27,12,0.18,482.00,13889.00,6180,20230607,-39.64,3700,20230927,0.81,6180,-39.64,20230607,3700,0.81,20230927,6180,-39.64,20230607,3700,0.81,20230927,3.84,N,014710,1000,172 억,,560131,N,N,0,N,00,N
20230927,110310,55,50.00,KOSPI,신저가,음식료품,N,N,N,Y,50,N,3740,0,3,0.00,104476645,27863,5.89,3750,3800,3700,4860,2620,3740,3749.66,3.25,0,1940,4003,3871,3798,3666,3593,3835,3630,172,1120,1000,2690,5,1,17218543,644,7.76,0.27,12,0.16,482.00,13889.00,6180,20230607,-39.48,3700,20230927,1.08,6180,-39.48,20230607,3700,1.08,20230927,6180,-39.48,20230607,3700,1.08,20230927,3.84,N,014710,1000,172 억,,560131,N,N,0,N,00,N
20230927,100309,55,50.00,KOSPI,신저가,음식료품,N,N,N,Y,50,N,3720,-20,5,-0.53,76366610,20343,4.30,3750,3800,3700,4860,2620,3740,3753.95,3.25,0,1025,4003,3871,3798,3666,3593,3835,3630,172,1120,1000,2690,5,1,17218543,641,7.72,0.27,12,0.12,482.00,13889.00,6180,20230607,-39.81,3700,20230927,0.54,6180,-39.81,20230607,3700,0.54,20230927,6180,-39.81,20230607,3700,0.54,20230927,3.84,N,014710,1000,172 억,,560131,N,N,0,N,00,N
20230927,090313,55,50.00,KOSPI,,음식료품,N,N,N,Y,50,N,3740,0,3,0.00,6604555,1762,0.37,3750,3770,3740,4860,2620,3740,3748.33,3.25,0,-1154,4003,3871,3798,3666,3593,3835,3630,172,1120,1000,2690,5,1,17218543,644,7.76,0.27,12,0.01,482.00,13889.00,6180,20230607,-39.48,3725,20230926,0.40,6180,-39.48,20230607,3725,0.40,20230926,6180,-39.48,20230607,3725,0.40,20230926,3.84,N,014710,1000,172 억,,560131,N,N,0,N,00,N
20230926,160309,55,50.00,KOSPI,신저가,음식료품,N,N,N,Y,50,N,3740,-170,5,-4.35,484916905,128043,430.61,3870,3930,3725,5080,2740,3910,3787.43,1.24,0,1096,3996,3952,3916,3872,3836,3975,3895,172,1170,1000,2810,5,1,17218543,644,7.76,0.27,12,0.74,482.00,13889.00,6180,20230607,-39.48,3725,20230926,0.40,6180,-39.48,20230607,3725,0.40,20230926,6180,-39.48,20230607,3725,0.40,20230926,3.83,N,014710,1000,172 억,,214316,N,N,5,N,00,N
20230926,150311,55,50.00,KOSPI,신저가,음식료품,N,N,N,Y,50,N,3755,-155,5,-3.96,446514265,117786,396.12,3870,3930,3725,5080,2740,3910,3790.89,1.24,0,-451,3996,3952,3916,3872,3836,3975,3895,172,1170,1000,2810,5,1,17218543,647,7.79,0.27,12,0.68,482.00,13889.00,6180,20230607,-39.24,3725,20230926,0.81,6180,-39.24,20230607,3725,0.81,20230926,6180,-39.24,20230607,3725,0.81,20230926,3.83,N,014710,1000,172 억,,214316,N,N,5,N,00,N
20230926,140306,55,50.00,KOSPI,신저가,음식료품,N,N,N,Y,50,N,3780,-130,5,-3.32,283675135,74263,249.75,3870,3930,3745,5080,2740,3910,3819.87,1.24,0,-3127,3996,3952,3916,3872,3836,3975,3895,172,1170,1000,2810,5,1,17218543,651,7.84,0.27,12,0.43,482.00,13889.00,6180,20230607,-38.83,3745,20230926,0.93,6180,-38.83,20230607,3745,0.93,20230926,6180,-38.83,20230607,3745,0.93,20230926,3.83,N,014710,1000,172 억,,214316,N,N,5,N,00,N
20230926,130307,55,50.00,KOSPI,신저가,음식료품,N,N,N,Y,50,N,3815,-95,5,-2.43,200961450,52255,175.74,3870,3930,3795,5080,2740,3910,3845.78,1.24,0,-5249,3996,3952,3916,3872,3836,3975,3895,172,1170,1000,2810,5,1,17218543,657,7.91,0.27,12,0.30,482.00,13889.00,6180,20230607,-38.27,3795,20230926,0.53,6180,-38.27,20230607,3795,0.53,20230926,6180,-38.27,20230607,3795,0.53,20230926,3.83,N,014710,1000,172 억,,214316,N,N,5,N,00,N
20230926,120308,55,50.00,KOSPI,신저가,음식료품,N,N,N,Y,50,N,3840,-70,5,-1.79,144451705,37439,125.91,3870,3930,3835,5080,2740,3910,3858.32,1.24,0,-2888,3996,3952,3916,3872,3836,3975,3895,172,1170,1000,2810,5,1,17218543,661,7.97,0.28,12,0.22,482.00,13889.00,6180,20230607,-37.86,3835,20230926,0.13,6180,-37.86,20230607,3835,0.13,20230926,6180,-37.86,20230607,3835,0.13,20230926,3.83,N,014710,1000,172 억,,214316,N,N,5,N,00,N
20230926,110308,55,50.00,KOSPI,신저가,음식료품,N,N,N,Y,50,N,3840,-70,5,-1.79,137713135,35684,120.01,3870,3930,3835,5080,2740,3910,3859.24,1.24,0,-2479,3996,3952,3916,3872,3836,3975,3895,172,1170,1000,2810,5,1,17218543,661,7.97,0.28,12,0.21,482.00,13889.00,6180,20230607,-37.86,3835,20230926,0.13,6180,-37.86,20230607,3835,0.13,20230926,6180,-37.86,20230607,3835,0.13,20230926,3.83,N,014710,1000,172 억,,214316,N,N,5,N,00,N
20230926,100308,55,50.00,KOSPI,신저가,음식료품,N,N,N,Y,50,N,3875,-35,5,-0.90,72122060,18631,62.66,3870,3930,3850,5080,2740,3910,3871.08,1.24,0,-944,3996,3952,3916,3872,3836,3975,3895,172,1170,1000,2810,5,1,17218543,667,8.04,0.28,12,0.11,482.00,13889.00,6180,20230607,-37.30,3850,20230926,0.65,6180,-37.30,20230607,3850,0.65,20230926,6180,-37.30,20230607,3850,0.65,20230926,3.83,N,014710,1000,172 억,,214316,N,N,5,N,00,N
20230926,090308,55,50.00,KOSPI,신저가,음식료품,N,N,N,Y,50,N,3895,-15,5,-0.38,1599885,413,1.39,3870,3895,3870,5080,2740,3910,3873.81,1.24,0,7,3996,3952,3916,3872,3836,3975,3895,172,1170,1000,2810,5,1,17218543,671,8.08,0.28,12,0.00,482.00,13889.00,6180,20230607,-36.97,3870,20230926,0.65,6180,-36.97,20230607,3870,0.65,20230926,6180,-36.97,20230607,3870,0.65,20230926,3.83,N,014710,1000,172 억,,214316,N,N,5,N,00,N
20230925,160308,55,50.00,KOSPI,,음식료품,N,N,N,Y,50,N,3910,-10,5,-0.26,115098855,29418,76.29,3880,3960,3880,5090,2745,3920,3912.53,1.20,0,6879,3973,3946,3908,3881,3843,3960,3895,172,1170,1000,2820,5,1,17218543,673,8.11,0.28,12,0.17,482.00,13889.00,6180,20230607,-36.73,3870,20230922,1.03,6180,-36.73,20230607,3870,1.03,20230922,6180,-36.73,20230607,3870,1.03,20230922,3.81,N,014710,1000,172 억,,207465,N,N,5,N,00,N
20230925,150309,55,50.00,KOSPI,,음식료품,N,N,N,Y,50,N,3925,5,2,0.13,106171085,27136,70.37,3880,3960,3880,5090,2745,3920,3912.55,1.20,0,6152,3973,3946,3908,3881,3843,3960,3895,172,1170,1000,2820,5,1,17218543,676,8.14,0.28,12,0.16,482.00,13889.00,6180,20230607,-36.49,3870,20230922,1.42,6180,-36.49,20230607,3870,1.42,20230922,6180,-36.49,20230607,3870,1.42,20230922,3.81,N,014710,1000,172 억,,207465,N,N,0,N,00,N
20230925,140305,55,50.00,KOSPI,,음식료품,N,N,N,Y,50,N,3945,25,2,0.64,99412020,25410,65.90,3880,3960,3880,5090,2745,3920,3912.32,1.20,0,6093,3973,3946,3908,3881,3843,3960,3895,172,1170,1000,2820,5,1,17218543,679,8.18,0.28,12,0.15,482.00,13889.00,6180,20230607,-36.17,3870,20230922,1.94,6180,-36.17,20230607,3870,1.94,20230922,6180,-36.17,20230607,3870,1.94,20230922,3.81,N,014710,1000,172 억,,207465,N,N,0,N,00,N
20230925,130305,55,50.00,KOSPI,,음식료품,N,N,N,Y,50,N,3935,15,2,0.38,87849650,22474,58.28,3880,3960,3880,5090,2745,3920,3908.95,1.20,0,5269,3973,3946,3908,3881,3843,3960,3895,172,1170,1000,2820,5,1,17218543,678,8.16,0.28,12,0.13,482.00,13889.00,6180,20230607,-36.33,3870,20230922,1.68,6180,-36.33,20230607,3870,1.68,20230922,6180,-36.33,20230607,3870,1.68,20230922,3.81,N,014710,1000,172 억,,207465,N,N,0,N,00,N
20230925,120310,55,50.00,KOSPI,,음식료품,N,N,N,Y,50,N,3940,20,2,0.51,84747335,21686,56.24,3880,3960,3880,5090,2745,3920,3907.93,1.20,0,4926,3973,3946,3908,3881,3843,3960,3895,172,1170,1000,2820,5,1,17218543,678,8.17,0.28,12,0.13,482.00,13889.00,6180,20230607,-36.25,3870,20230922,1.81,6180,-36.25,20230607,3870,1.81,20230922,6180,-36.25,20230607,3870,1.81,20230922,3.81,N,014710,1000,172 억,,207465,N,N,0,N,00,N
20230925,110306,55,50.00,KOSPI,,음식료품,N,N,N,Y,50,N,3915,-5,5,-0.13,63141665,16184,41.97,3880,3960,3880,5090,2745,3920,3901.49,1.20,0,4586,3973,3946,3908,3881,3843,3960,3895,172,1170,1000,2820,5,1,17218543,674,8.12,0.28,12,0.09,482.00,13889.00,6180,20230607,-36.65,3870,20230922,1.16,6180,-36.65,20230607,3870,1.16,20230922,6180,-36.65,20230607,3870,1.16,20230922,3.81,N,014710,1000,172 억,,207465,N,N,0,N,00,N
20230925,100307,55,50.00,KOSPI,,음식료품,N,N,N,Y,50,N,3935,15,2,0.38,13701325,3498,9.07,3880,3960,3880,5090,2745,3920,3916.90,1.20,0,-1170,3973,3946,3908,3881,3843,3960,3895,172,1170,1000,2820,5,1,17218543,678,8.16,0.28,12,0.02,482.00,13889.00,6180,20230607,-36.33,3870,20230922,1.68,6180,-36.33,20230607,3870,1.68,20230922,6180,-36.33,20230607,3870,1.68,20230922,3.81,N,014710,1000,172 억,,207465,N,N,0,N,00,N
20230925,090307,55,50.00,KOSPI,,음식료품,N,N,N,Y,50,N,3920,0,3,0.00,2933355,756,1.96,3880,3920,3880,5090,2745,3920,3880.10,1.20,0,-8,3973,3946,3908,3881,3843,3960,3895,172,1170,1000,2820,5,1,17218543,675,8.13,0.28,12,0.00,482.00,13889.00,6180,20230607,-36.57,3870,20230922,1.29,6180,-36.57,20230607,3870,1.29,20230922,6180,-36.57,20230607,3870,1.29,20230922,3.81,N,014710,1000,172 억,,207465,N,N,0,N,00,N
20230922,160315,55,50.00,KOSPI,신저가,음식료품,N,N,N,Y,50,N,3920,-15,5,-0.38,150359620,38535,51.42,3895,3935,3870,5110,2755,3935,3901.90,1.19,0,3038,4081,4007,3956,3882,3831,3982,3857,172,1175,1000,2830,5,1,17218543,675,8.13,0.28,12,0.22,482.00,13889.00,6180,20230607,-36.57,3870,20230922,1.29,6180,-36.57,20230607,3870,1.29,20230922,6180,-36.57,20230607,3870,1.29,20230922,3.91,N,014710,1000,172 억,,204447,N,N,0,N,00,N
20230922,150312,55,50.00,KOSPI,신저가,음식료품,N,N,N,Y,50,N,3930,-5,5,-0.13,146968655,37668,50.26,3895,3935,3870,5110,2755,3935,3901.68,1.19,0,2854,4081,4007,3956,3882,3831,3982,3857,172,1175,1000,2830,5,1,17218543,677,8.15,0.28,12,0.22,482.00,13889.00,6180,20230607,-36.41,3870,20230922,1.55,6180,-36.41,20230607,3870,1.55,20230922,6180,-36.41,20230607,3870,1.55,20230922,3.91,N,014710,1000,172 억,,204447,N,N,0,N,00,N
20230922,140313,55,50.00,KOSPI,신저가,음식료품,N,N,N,Y,50,N,3905,-30,5,-0.76,117357145,30089,40.15,3895,3935,3870,5110,2755,3935,3900.33,1.19,0,3565,4081,4007,3956,3882,3831,3982,3857,172,1175,1000,2830,5,1,17218543,672,8.10,0.28,12,0.17,482.00,13889.00,6180,20230607,-36.81,3870,20230922,0.90,6180,-36.81,20230607,3870,0.90,20230922,6180,-36.81,20230607,3870,0.90,20230922,3.91,N,014710,1000,172 억,,204447,N,N,0,N,00,N
20230922,130258,55,50.00,KOSPI,신저가,음식료품,N,N,N,Y,50,N,3910,-25,5,-0.64,102579730,26309,35.11,3895,3935,3870,5110,2755,3935,3899.04,1.19,0,3114,4081,4007,3956,3882,3831,3982,3857,172,1175,1000,2830,5,1,17218543,673,8.11,0.28,12,0.15,482.00,13889.00,6180,20230607,-36.73,3870,20230922,1.03,6180,-36.73,20230607,3870,1.03,20230922,6180,-36.73,20230607,3870,1.03,20230922,3.91,N,014710,1000,172 억,,204447,N,N,0,N,00,N
20230922,120257,55,50.00,KOSPI,신저가,음식료품,N,N,N,Y,50,N,3920,-15,5,-0.38,96528360,24762,33.04,3895,3935,3870,5110,2755,3935,3898.25,1.19,0,3114,4081,4007,3956,3882,3831,3982,3857,172,1175,1000,2830,5,1,17218543,675,8.13,0.28,12,0.14,482.00,13889.00,6180,20230607,-36.57,3870,20230922,1.29,6180,-36.57,20230607,3870,1.29,20230922,6180,-36.57,20230607,3870,1.29,20230922,3.91,N,014710,1000,172 억,,204447,N,N,0,N,00,N
20230922,110258,55,50.00,KOSPI,신저가,음식료품,N,N,N,Y,50,N,3930,-5,5,-0.13,91618080,23510,31.37,3895,3935,3870,5110,2755,3935,3896.98,1.19,0,2214,4081,4007,3956,3882,3831,3982,3857,172,1175,1000,2830,5,1,17218543,677,8.15,0.28,12,0.14,482.00,13889.00,6180,20230607,-36.41,3870,20230922,1.55,6180,-36.41,20230607,3870,1.55,20230922,6180,-36.41,20230607,3870,1.55,20230922,3.91,N,014710,1000,172 억,,204447,N,N,0,N,00,N
20230922,100257,55,50.00,KOSPI,신저가,음식료품,N,N,N,Y,50,N,3885,-50,5,-1.27,59562735,15313,20.43,3895,3935,3870,5110,2755,3935,3889.68,1.19,0,-1487,4081,4007,3956,3882,3831,3982,3857,172,1175,1000,2830,5,1,17218543,669,8.06,0.28,12,0.09,482.00,13889.00,6180,20230607,-37.14,3870,20230922,0.39,6180,-37.14,20230607,3870,0.39,20230922,6180,-37.14,20230607,3870,0.39,20230922,3.91,N,014710,1000,172 억,,204447,N,N,0,N,00,N
20230922,090254,55,50.00,KOSPI,신저가,음식료품,N,N,N,Y,50,N,3895,-40,5,-1.02,1550565,398,0.53,3895,3935,3895,5110,2755,3935,3895.89,1.19,0,-44,4081,4007,3956,3882,3831,3982,3857,172,1175,1000,2830,5,1,17218543,671,8.08,0.28,12,0.00,482.00,13889.00,6180,20230607,-36.97,3895,20230922,0.00,6180,-36.97,20230607,3895,0.00,20230922,6180,-36.97,20230607,3895,0.00,20230922,3.91,N,014710,1000,172 억,,204447,N,N,0,N,00,N
20230921,160258,55,50.00,KOSPI,신저가,음식료품,N,N,N,Y,50,N,3935,-95,5,-2.36,294886235,74926,180.19,3975,4030,3905,5230,2825,4030,3935.70,1.28,0,-16663,4070,4050,4015,3995,3960,4032,3977,172,1200,1000,2900,5,1,17218543,678,8.16,0.28,12,0.44,482.00,13889.00,6180,20230607,-36.33,3905,20230921,0.77,6180,-36.33,20230607,3905,0.77,20230921,6180,-36.33,20230607,3905,0.77,20230921,3.87,N,014710,1000,172 억,,221145,N,N,0,N,00,N
20230921,150254,55,50.00,KOSPI,신저가,음식료품,N,N,N,Y,50,N,3925,-105,5,-2.61,279995775,71130,171.06,3975,4030,3905,5230,2825,4030,3936.39,1.28,0,-16824,4070,4050,4015,3995,3960,4032,3977,172,1200,1000,2900,5,1,17218543,676,8.14,0.28,12,0.41,482.00,13889.00,6180,20230607,-36.49,3905,20230921,0.51,6180,-36.49,20230607,3905,0.51,20230921,6180,-36.49,20230607,3905,0.51,20230921,3.87,N,014710,1000,172 억,,221145,N,N,0,N,00,N
20230921,140256,55,50.00,KOSPI,신저가,음식료품,N,N,N,Y,50,N,3935,-95,5,-2.36,245669805,62388,150.04,3975,4030,3905,5230,2825,4030,3937.77,1.28,0,-14145,4070,4050,4015,3995,3960,4032,3977,172,1200,1000,2900,5,1,17218543,678,8.16,0.28,12,0.36,482.00,13889.00,6180,20230607,-36.33,3905,20230921,0.77,6180,-36.33,20230607,3905,0.77,20230921,6180,-36.33,20230607,3905,0.77,20230921,3.87,N,014710,1000,172 억,,221145,N,N,0,N,00,N
20230921,130251,55,50.00,KOSPI,신저가,음식료품,N,N,N,Y,50,N,3920,-110,5,-2.73,210163700,53345,128.29,3975,4030,3905,5230,2825,4030,3939.71,1.28,0,-11071,4070,4050,4015,3995,3960,4032,3977,172,1200,1000,2900,5,1,17218543,675,8.13,0.28,12,0.31,482.00,13889.00,6180,20230607,-36.57,3905,20230921,0.38,6180,-36.57,20230607,3905,0.38,20230921,6180,-36.57,20230607,3905,0.38,20230921,3.87,N,014710,1000,172 억,,221145,N,N,0,N,00,N
20230921,120251,55,50.00,KOSPI,신저가,음식료품,N,N,N,Y,50,N,3920,-110,5,-2.73,176003505,44612,107.29,3975,4030,3905,5230,2825,4030,3945.21,1.28,0,-6065,4070,4050,4015,3995,3960,4032,3977,172,1200,1000,2900,5,1,17218543,675,8.13,0.28,12,0.26,482.00,13889.00,6180,20230607,-36.57,3905,20230921,0.38,6180,-36.57,20230607,3905,0.38,20230921,6180,-36.57,20230607,3905,0.38,20230921,3.87,N,014710,1000,172 억,,221145,N,N,0,N,00,N
20230921,110258,55,50.00,KOSPI,신저가,음식료품,N,N,N,Y,50,N,3940,-90,5,-2.23,137465220,34790,83.67,3975,4030,3905,5230,2825,4030,3951.29,1.28,0,-4038,4070,4050,4015,3995,3960,4032,3977,172,1200,1000,2900,5,1,17218543,678,8.17,0.28,12,0.20,482.00,13889.00,6180,20230607,-36.25,3905,20230921,0.90,6180,-36.25,20230607,3905,0.90,20230921,6180,-36.25,20230607,3905,0.90,20230921,3.87,N,014710,1000,172 억,,221145,N,N,0,N,00,N
20230921,100253,55,50.00,KOSPI,,음식료품,N,N,N,Y,50,N,3980,-50,5,-1.24,28853990,7255,17.45,3975,4030,3920,5230,2825,4030,3977.12,1.28,0,-1721,4070,4050,4015,3995,3960,4032,3977,172,1200,1000,2900,5,1,17218543,685,8.26,0.29,12,0.04,482.00,13889.00,6180,20230607,-35.60,3915,20230817,1.66,6180,-35.60,20230607,3915,1.66,20230817,6180,-35.60,20230607,3915,1.66,20230817,3.87,N,014710,1000,172 억,,221145,N,N,0,N,00,N
20230921,090257,55,50.00,KOSPI,,음식료품,N,N,N,Y,50,N,4025,-5,5,-0.12,12207540,3081,7.41,3975,4030,3920,5230,2825,4030,3962.20,1.28,0,-1721,4070,4050,4015,3995,3960,4032,3977,172,1200,1000,2900,5,1,17218543,693,8.35,0.29,12,0.02,482.00,13889.00,6180,20230607,-34.87,3915,20230817,2.81,6180,-34.87,20230607,3915,2.81,20230817,6180,-34.87,20230607,3915,2.81,20230817,3.87,N,014710,1000,172 억,,221145,N,N,0,N,00,N
20230920,160257,55,50.00,KOSPI,,음식료품,N,N,N,Y,50,N,4030,5,2,0.12,166138985,41565,75.06,4035,4035,3980,5230,2820,4025,3997.05,1.28,0,1572,4151,4087,4026,3962,3901,4057,3932,172,1205,1000,2890,5,1,17218543,694,8.36,0.29,12,0.24,482.00,13889.00,6180,20230607,-34.79,3915,20230817,2.94,6180,-34.79,20230607,3915,2.94,20230817,6180,-34.79,20230607,3915,2.94,20230817,3.85,N,014710,1000,172 억,,221108,N,N,0,N,00,N
20230920,150251,55,50.00,KOSPI,,음식료품,N,N,N,Y,50,N,3990,-35,5,-0.87,132397455,33147,59.86,4035,4035,3980,5230,2820,4025,3994.25,1.28,0,1815,4151,4087,4026,3962,3901,4057,3932,172,1205,1000,2890,5,1,17218543,687,8.28,0.29,12,0.19,482.00,13889.00,6180,20230607,-35.44,3915,20230817,1.92,6180,-35.44,20230607,3915,1.92,20230817,6180,-35.44,20230607,3915,1.92,20230817,3.85,N,014710,1000,172 억,,221108,N,N,0,N,00,N
20230920,140253,55,50.00,KOSPI,,음식료품,N,N,N,Y,50,N,3985,-40,5,-0.99,111001725,27773,50.16,4035,4035,3980,5230,2820,4025,3996.75,1.28,0,2158,4151,4087,4026,3962,3901,4057,3932,172,1205,1000,2890,5,1,17218543,686,8.27,0.29,12,0.16,482.00,13889.00,6180,20230607,-35.52,3915,20230817,1.79,6180,-35.52,20230607,3915,1.79,20230817,6180,-35.52,20230607,3915,1.79,20230817,3.85,N,014710,1000,172 억,,221108,N,N,0,N,00,N
20230920,130252,55,50.00,KOSPI,,음식료품,N,N,N,Y,50,N,4030,5,2,0.12,65444830,16348,29.52,4035,4035,3980,5230,2820,4025,4003.23,1.28,0,1650,4151,4087,4026,3962,3901,4057,3932,172,1205,1000,2890,5,1,17218543,694,8.36,0.29,12,0.09,482.00,13889.00,6180,20230607,-34.79,3915,20230817,2.94,6180,-34.79,20230607,3915,2.94,20230817,6180,-34.79,20230607,3915,2.94,20230817,3.85,N,014710,1000,172 억,,221108,N,N,0,N,00,N
20230920,120249,55,50.00,KOSPI,,음식료품,N,N,N,Y,50,N,4025,0,3,0.00,31386865,7838,14.15,4035,4035,3980,5230,2820,4025,4004.45,1.28,0,-482,4151,4087,4026,3962,3901,4057,3932,172,1205,1000,2890,5,1,17218543,693,8.35,0.29,12,0.05,482.00,13889.00,6180,20230607,-34.87,3915,20230817,2.81,6180,-34.87,20230607,3915,2.81,20230817,6180,-34.87,20230607,3915,2.81,20230817,3.85,N,014710,1000,172 억,,221108,N,N,0,N,00,N
20230920,110253,55,50.00,KOSPI,,음식료품,N,N,N,Y,50,N,4025,0,3,0.00,28812895,7197,13.00,4035,4035,3980,5230,2820,4025,4003.46,1.28,0,-748,4151,4087,4026,3962,3901,4057,3932,172,1205,1000,2890,5,1,17218543,693,8.35,0.29,12,0.04,482.00,13889.00,6180,20230607,-34.87,3915,20230817,2.81,6180,-34.87,20230607,3915,2.81,20230817,6180,-34.87,20230607,3915,2.81,20230817,3.85,N,014710,1000,172 억,,221108,N,N,0,N,00,N
20230920,100247,55,50.00,KOSPI,,음식료품,N,N,N,Y,50,N,4000,-25,5,-0.62,22561215,5633,10.17,4035,4035,4000,5230,2820,4025,4005.19,1.28,0,-123,4151,4087,4026,3962,3901,4057,3932,172,1205,1000,2890,5,1,17218543,689,8.30,0.29,12,0.03,482.00,13889.00,6180,20230607,-35.28,3915,20230817,2.17,6180,-35.28,20230607,3915,2.17,20230817,6180,-35.28,20230607,3915,2.17,20230817,3.85,N,014710,1000,172 억,,221108,N,N,0,N,00,N
20230920,090251,55,50.00,KOSPI,,음식료품,N,N,N,Y,50,N,4020,-5,5,-0.12,1232960,306,0.55,4035,4035,4020,5230,2820,4025,4029.28,1.28,0,-72,4151,4087,4026,3962,3901,4057,3932,172,1205,1000,2890,5,1,17218543,692,8.34,0.29,12,0.00,482.00,13889.00,6180,20230607,-34.95,3915,20230817,2.68,6180,-34.95,20230607,3915,2.68,20230817,6180,-34.95,20230607,3915,2.68,20230817,3.85,N,014710,1000,172 억,,221108,N,N,0,N,00,N
20230919,160250,55,50.00,KOSPI,,음식료품,N,N,N,Y,50,N,4025,-20,5,-0.49,221035440,55256,125.53,4030,4090,3965,5250,2835,4045,4000.21,1.38,0,-15217,4131,4087,4051,4007,3971,4070,3990,172,1205,1000,2910,5,1,17218543,693,8.35,0.29,12,0.32,482.00,13889.00,6180,20230607,-34.87,3915,20230817,2.81,6180,-34.87,20230607,3915,2.81,20230817,6180,-34.87,20230607,3915,2.81,20230817,3.85,N,014710,1000,172 억,,237627,N,N,0,N,00,N
20230919,150249,55,50.00,KOSPI,,음식료품,N,N,N,Y,50,N,4015,-30,5,-0.74,207034665,51757,117.58,4030,4090,3965,5250,2835,4045,4000.13,1.38,0,-15533,4131,4087,4051,4007,3971,4070,3990,172,1205,1000,2910,5,1,17218543,691,8.33,0.29,12,0.30,482.00,13889.00,6180,20230607,-35.03,3915,20230817,2.55,6180,-35.03,20230607,3915,2.55,20230817,6180,-35.03,20230607,3915,2.55,20230817,3.85,N,014710,1000,172 억,,237627,N,N,0,N,00,N
20230919,140246,55,50.00,KOSPI,,음식료품,N,N,N,Y,50,N,4035,-10,5,-0.25,166657360,41654,94.63,4030,4090,3965,5250,2835,4045,4000.99,1.38,0,-15459,4131,4087,4051,4007,3971,4070,3990,172,1205,1000,2910,5,1,17218543,695,8.37,0.29,12,0.24,482.00,13889.00,6180,20230607,-34.71,3915,20230817,3.07,6180,-34.71,20230607,3915,3.07,20230817,6180,-34.71,20230607,3915,3.07,20230817,3.85,N,014710,1000,172 억,,237627,N,N,0,N,00,N
20230919,130246,55,50.00,KOSPI,,음식료품,N,N,N,Y,50,N,4025,-20,5,-0.49,157399330,39356,89.41,4030,4090,3965,5250,2835,4045,3999.37,1.38,0,-14961,4131,4087,4051,4007,3971,4070,3990,172,1205,1000,2910,5,1,17218543,693,8.35,0.29,12,0.23,482.00,13889.00,6180,20230607,-34.87,3915,20230817,2.81,6180,-34.87,20230607,3915,2.81,20230817,6180,-34.87,20230607,3915,2.81,20230817,3.85,N,014710,1000,172 억,,237627,N,N,0,N,00,N
20230919,120253,55,50.00,KOSPI,,음식료품,N,N,N,Y,50,N,4000,-45,5,-1.11,141045105,35277,80.14,4030,4090,3965,5250,2835,4045,3998.22,1.38,0,-14407,4131,4087,4051,4007,3971,4070,3990,172,1205,1000,2910,5,1,17218543,689,8.30,0.29,12,0.20,482.00,13889.00,6180,20230607,-35.28,3915,20230817,2.17,6180,-35.28,20230607,3915,2.17,20230817,6180,-35.28,20230607,3915,2.17,20230817,3.85,N,014710,1000,172 억,,237627,N,N,0,N,00,N
20230919,110254,55,50.00,KOSPI,,음식료품,N,N,N,Y,50,N,4030,-15,5,-0.37,49941320,12444,28.27,4030,4090,4000,5250,2835,4045,4013.29,1.38,0,-4685,4131,4087,4051,4007,3971,4070,3990,172,1205,1000,2910,5,1,17218543,694,8.36,0.29,12,0.07,482.00,13889.00,6180,20230607,-34.79,3915,20230817,2.94,6180,-34.79,20230607,3915,2.94,20230817,6180,-34.79,20230607,3915,2.94,20230817,3.85,N,014710,1000,172 억,,237627,N,N,0,N,00,N
20230919,100251,55,50.00,KOSPI,,음식료품,N,N,N,Y,50,N,4020,-25,5,-0.62,24763060,6172,14.02,4030,4090,4000,5250,2835,4045,4012.16,1.38,0,-2104,4131,4087,4051,4007,3971,4070,3990,172,1205,1000,2910,5,1,17218543,692,8.34,0.29,12,0.04,482.00,13889.00,6180,20230607,-34.95,3915,20230817,2.68,6180,-34.95,20230607,3915,2.68,20230817,6180,-34.95,20230607,3915,2.68,20230817,3.85,N,014710,1000,172 억,,237627,N,N,0,N,00,N
20230919,090251,55,50.00,KOSPI,,음식료품,N,N,N,Y,50,N,4055,10,2,0.25,1468635,364,0.83,4030,4090,4010,5250,2835,4045,4034.71,1.38,0,-66,4131,4087,4051,4007,3971,4070,3990,172,1205,1000,2910,5,1,17218543,698,8.41,0.29,12,0.00,482.00,13889.00,6180,20230607,-34.39,3915,20230817,3.58,6180,-34.39,20230607,3915,3.58,20230817,6180,-34.39,20230607,3915,3.58,20230817,3.85,N,014710,1000,172 억,,237627,N,N,0,N,00,N
20230918,160253,55,50.00,KOSPI,,음식료품,N,N,N,Y,50,N,4045,-25,5,-0.61,177387695,43959,125.45,4075,4095,4015,5290,2850,4070,4035.30,1.44,0,-9633,4156,4112,4066,4022,3976,4090,4000,172,1220,1000,2930,5,1,17218543,696,8.39,0.29,12,0.26,482.00,13889.00,6180,20230607,-34.55,3915,20230817,3.32,6180,-34.55,20230607,3915,3.32,20230817,6180,-34.55,20230607,3915,3.32,20230817,3.85,N,014710,1000,172 억,,247531,N,N,0,N,00,N
20230918,150247,55,50.00,KOSPI,,음식료품,N,N,N,Y,50,N,4025,-45,5,-1.11,166213495,41183,117.53,4075,4095,4015,5290,2850,4070,4035.97,1.44,0,-8752,4156,4112,4066,4022,3976,4090,4000,172,1220,1000,2930,5,1,17218543,693,8.35,0.29,12,0.24,482.00,13889.00,6180,20230607,-34.87,3915,20230817,2.81,6180,-34.87,20230607,3915,2.81,20230817,6180,-34.87,20230607,3915,2.81,20230817,3.85,N,014710,1000,172 억,,247531,N,N,0,N,00,N
20230918,140256,55,50.00,KOSPI,,음식료품,N,N,N,Y,50,N,4020,-50,5,-1.23,130731495,32359,92.35,4075,4095,4020,5290,2850,4070,4040.04,1.44,0,-6132,4156,4112,4066,4022,3976,4090,4000,172,1220,1000,2930,5,1,17218543,692,8.34,0.29,12,0.19,482.00,13889.00,6180,20230607,-34.95,3915,20230817,2.68,6180,-34.95,20230607,3915,2.68,20230817,6180,-34.95,20230607,3915,2.68,20230817,3.85,N,014710,1000,172 억,,247531,N,N,0,N,00,N
20230918,130251,55,50.00,KOSPI,,음식료품,N,N,N,Y,50,N,4045,-25,5,-0.61,98620560,24381,69.58,4075,4095,4030,5290,2850,4070,4044.98,1.44,0,-3135,4156,4112,4066,4022,3976,4090,4000,172,1220,1000,2930,5,1,17218543,696,8.39,0.29,12,0.14,482.00,13889.00,6180,20230607,-34.55,3915,20230817,3.32,6180,-34.55,20230607,3915,3.32,20230817,6180,-34.55,20230607,3915,3.32,20230817,3.85,N,014710,1000,172 억,,247531,N,N,0,N,00,N
20230918,120252,55,50.00,KOSPI,,음식료품,N,N,N,Y,50,N,4040,-30,5,-0.74,68792550,16999,48.51,4075,4095,4030,5290,2850,4070,4046.86,1.44,0,-1939,4156,4112,4066,4022,3976,4090,4000,172,1220,1000,2930,5,1,17218543,696,8.38,0.29,12,0.10,482.00,13889.00,6180,20230607,-34.63,3915,20230817,3.19,6180,-34.63,20230607,3915,3.19,20230817,6180,-34.63,20230607,3915,3.19,20230817,3.85,N,014710,1000,172 억,,247531,N,N,0,N,00,N
20230918,110253,55,50.00,KOSPI,,음식료품,N,N,N,Y,50,N,4060,-10,5,-0.25,58064555,14343,40.93,4075,4095,4030,5290,2850,4070,4048.29,1.44,0,-487,4156,4112,4066,4022,3976,4090,4000,172,1220,1000,2930,5,1,17218543,699,8.42,0.29,12,0.08,482.00,13889.00,6180,20230607,-34.30,3915,20230817,3.70,6180,-34.30,20230607,3915,3.70,20230817,6180,-34.30,20230607,3915,3.70,20230817,3.85,N,014710,1000,172 억,,247531,N,N,0,N,00,N
20230918,100248,55,50.00,KOSPI,,음식료품,N,N,N,Y,50,N,4055,-15,5,-0.37,47930310,11835,33.78,4075,4095,4030,5290,2850,4070,4049.88,1.44,0,571,4156,4112,4066,4022,3976,4090,4000,172,1220,1000,2930,5,1,17218543,698,8.41,0.29,12,0.07,482.00,13889.00,6180,20230607,-34.39,3915,20230817,3.58,6180,-34.39,20230607,3915,3.58,20230817,6180,-34.39,20230607,3915,3.58,20230817,3.85,N,014710,1000,172 억,,247531,N,N,0,N,00,N
20230918,090246,55,50.00,KOSPI,,음식료품,N,N,N,Y,50,N,4070,0,3,0.00,11809335,2915,8.32,4075,4095,4040,5290,2850,4070,4051.23,1.44,0,1385,4156,4112,4066,4022,3976,4090,4000,172,1220,1000,2930,5,1,17218543,701,8.44,0.29,12,0.02,482.00,13889.00,6180,20230607,-34.14,3915,20230817,3.96,6180,-34.14,20230607,3915,3.96,20230817,6180,-34.14,20230607,3915,3.96,20230817,3.85,N,014710,1000,172 억,,247531,N,N,0,N,00,N
20230915,160251,55,50.00,KOSPI,,음식료품,N,N,N,Y,50,N,4070,45,2,1.12,132816260,32725,48.91,4110,4110,4020,5230,2820,4025,4058.47,1.42,0,3556,4125,4075,4010,3960,3895,4100,3985,172,1205,1000,2890,5,1,17218543,701,8.44,0.29,12,0.19,482.00,13889.00,6180,20230607,-34.14,3915,20230817,3.96,6180,-34.14,20230607,3915,3.96,20230817,6180,-34.14,20230607,3915,3.96,20230817,3.93,N,014710,1000,172 억,,244783,N,N,21,N,00,N
20230915,150253,55,50.00,KOSPI,,음식료품,N,N,N,Y,50,N,4075,50,2,1.24,125245940,30865,46.13,4110,4110,4020,5230,2820,4025,4057.86,1.42,0,3485,4125,4075,4010,3960,3895,4100,3985,172,1205,1000,2890,5,1,17218543,702,8.45,0.29,12,0.18,482.00,13889.00,6180,20230607,-34.06,3915,20230817,4.09,6180,-34.06,20230607,3915,4.09,20230817,6180,-34.06,20230607,3915,4.09,20230817,3.93,N,014710,1000,172 억,,244783,N,N,21,N,00,N
20230915,140250,55,50.00,KOSPI,,음식료품,N,N,N,Y,50,N,4080,55,2,1.37,100727080,24847,37.13,4110,4110,4020,5230,2820,4025,4053.89,1.42,0,2692,4125,4075,4010,3960,3895,4100,3985,172,1205,1000,2890,5,1,17218543,703,8.46,0.29,12,0.14,482.00,13889.00,6180,20230607,-33.98,3915,20230817,4.21,6180,-33.98,20230607,3915,4.21,20230817,6180,-33.98,20230607,3915,4.21,20230817,3.93,N,014710,1000,172 억,,244783,N,N,21,N,00,N
20230915,130246,55,50.00,KOSPI,,음식료품,N,N,N,Y,50,N,4075,50,2,1.24,92352960,22791,34.06,4110,4110,4020,5230,2820,4025,4052.17,1.42,0,2476,4125,4075,4010,3960,3895,4100,3985,172,1205,1000,2890,5,1,17218543,702,8.45,0.29,12,0.13,482.00,13889.00,6180,20230607,-34.06,3915,20230817,4.09,6180,-34.06,20230607,3915,4.09,20230817,6180,-34.06,20230607,3915,4.09,20230817,3.93,N,014710,1000,172 억,,244783,N,N,21,N,00,N
20230915,120250,55,50.00,KOSPI,,음식료품,N,N,N,Y,50,N,4080,55,2,1.37,86918420,21456,32.07,4110,4110,4020,5230,2820,4025,4051.01,1.42,0,2182,4125,4075,4010,3960,3895,4100,3985,172,1205,1000,2890,5,1,17218543,703,8.46,0.29,12,0.12,482.00,13889.00,6180,20230607,-33.98,3915,20230817,4.21,6180,-33.98,20230607,3915,4.21,20230817,6180,-33.98,20230607,3915,4.21,20230817,3.93,N,014710,1000,172 억,,244783,N,N,21,N,00,N
20230915,110251,55,50.00,KOSPI,,음식료품,N,N,N,Y,50,N,4070,45,2,1.12,71234650,17608,26.31,4110,4110,4020,5230,2820,4025,4045.58,1.42,0,2045,4125,4075,4010,3960,3895,4100,3985,172,1205,1000,2890,5,1,17218543,701,8.44,0.29,12,0.10,482.00,13889.00,6180,20230607,-34.14,3915,20230817,3.96,6180,-34.14,20230607,3915,3.96,20230817,6180,-34.14,20230607,3915,3.96,20230817,3.93,N,014710,1000,172 억,,244783,N,N,21,N,00,N
20230915,100251,55,50.00,KOSPI,,음식료품,N,N,N,Y,50,N,4025,0,3,0.00,46092955,11397,17.03,4110,4110,4020,5230,2820,4025,4044.31,1.42,0,-366,4125,4075,4010,3960,3895,4100,3985,172,1205,1000,2890,5,1,17218543,693,8.35,0.29,12,0.07,482.00,13889.00,6180,20230607,-34.87,3915,20230817,2.81,6180,-34.87,20230607,3915,2.81,20230817,6180,-34.87,20230607,3915,2.81,20230817,3.93,N,014710,1000,172 억,,244783,N,N,21,N,00,N
20230915,090249,55,50.00,KOSPI,,음식료품,N,N,N,Y,50,N,4095,70,2,1.74,7053925,1723,2.57,4110,4110,4055,5230,2820,4025,4093.98,1.42,0,-1238,4125,4075,4010,3960,3895,4100,3985,172,1205,1000,2890,5,1,17218543,705,8.50,0.29,12,0.01,482.00,13889.00,6180,20230607,-33.74,3915,20230817,4.60,6180,-33.74,20230607,3915,4.60,20230817,6180,-33.74,20230607,3915,4.60,20230817,3.93,N,014710,1000,172 억,,244783,N,N,21,N,00,N
20230914,160248,55,50.00,KOSPI,,음식료품,N,N,N,Y,50,N,4025,40,2,1.00,262270430,65832,66.46,3960,4060,3945,5180,2790,3985,3983.92,1.34,0,13388,4098,4041,3998,3941,3898,4020,3920,172,1195,1000,2860,5,1,17218543,693,8.35,0.29,12,0.38,482.00,13889.00,6180,20230607,-34.87,3915,20230817,2.81,6180,-34.87,20230607,3915,2.81,20230817,6180,-34.87,20230607,3915,2.81,20230817,4.20,N,014710,1000,172 억,,230930,N,N,21,N,00,N
20230914,150246,55,50.00,KOSPI,,음식료품,N,N,N,Y,50,N,4030,45,2,1.13,241266210,60629,61.20,3960,4035,3945,5180,2790,3985,3979.39,1.34,0,14133,4098,4041,3998,3941,3898,4020,3920,172,1195,1000,2860,5,1,17218543,694,8.36,0.29,12,0.35,482.00,13889.00,6180,20230607,-34.79,3915,20230817,2.94,6180,-34.79,20230607,3915,2.94,20230817,6180,-34.79,20230607,3915,2.94,20230817,4.20,N,014710,1000,172 억,,230930,N,N,2,N,00,N
20230914,140245,55,50.00,KOSPI,,음식료품,N,N,N,Y,50,N,4015,30,2,0.75,229884050,57795,58.34,3960,4020,3945,5180,2790,3985,3977.58,1.34,0,13245,4098,4041,3998,3941,3898,4020,3920,172,1195,1000,2860,5,1,17218543,691,8.33,0.29,12,0.34,482.00,13889.00,6180,20230607,-35.03,3915,20230817,2.55,6180,-35.03,20230607,3915,2.55,20230817,6180,-35.03,20230607,3915,2.55,20230817,4.20,N,014710,1000,172 억,,230930,N,N,2,N,00,N
20230914,130243,55,50.00,KOSPI,,음식료품,N,N,N,Y,50,N,4015,30,2,0.75,213350300,53670,54.18,3960,4020,3945,5180,2790,3985,3975.22,1.34,0,10958,4098,4041,3998,3941,3898,4020,3920,172,1195,1000,2860,5,1,17218543,691,8.33,0.29,12,0.31,482.00,13889.00,6180,20230607,-35.03,3915,20230817,2.55,6180,-35.03,20230607,3915,2.55,20230817,6180,-35.03,20230607,3915,2.55,20230817,4.20,N,014710,1000,172 억,,230930,N,N,2,N,00,N
20230914,120248,55,50.00,KOSPI,,음식료품,N,N,N,Y,50,N,4015,30,2,0.75,201325045,50673,51.15,3960,4020,3945,5180,2790,3985,3973.02,1.34,0,8776,4098,4041,3998,3941,3898,4020,3920,172,1195,1000,2860,5,1,17218543,691,8.33,0.29,12,0.29,482.00,13889.00,6180,20230607,-35.03,3915,20230817,2.55,6180,-35.03,20230607,3915,2.55,20230817,6180,-35.03,20230607,3915,2.55,20230817,4.20,N,014710,1000,172 억,,230930,N,N,2,N,00,N
20230914,110247,55,50.00,KOSPI,,음식료품,N,N,N,Y,50,N,3980,-5,5,-0.13,170245405,42881,43.29,3960,4020,3945,5180,2790,3985,3970.18,1.34,0,4572,4098,4041,3998,3941,3898,4020,3920,172,1195,1000,2860,5,1,17218543,685,8.26,0.29,12,0.25,482.00,13889.00,6180,20230607,-35.60,3915,20230817,1.66,6180,-35.60,20230607,3915,1.66,20230817,6180,-35.60,20230607,3915,1.66,20230817,4.20,N,014710,1000,172 억,,230930,N,N,2,N,00,N
20230914,100243,55,50.00,KOSPI,,음식료품,N,N,N,Y,50,N,3980,-5,5,-0.13,52034760,13063,13.19,3960,4020,3960,5180,2790,3985,3983.37,1.34,0,2841,4098,4041,3998,3941,3898,4020,3920,172,1195,1000,2860,5,1,17218543,685,8.26,0.29,12,0.08,482.00,13889.00,6180,20230607,-35.60,3915,20230817,1.66,6180,-35.60,20230607,3915,1.66,20230817,6180,-35.60,20230607,3915,1.66,20230817,4.20,N,014710,1000,172 억,,230930,N,N,2,N,00,N
20230914,090247,55,50.00,KOSPI,,음식료품,N,N,N,Y,50,N,3995,10,2,0.25,6803305,1716,1.73,3960,4010,3960,5180,2790,3985,3964.63,1.34,0,355,4098,4041,3998,3941,3898,4020,3920,172,1195,1000,2860,5,1,17218543,688,8.29,0.29,12,0.01,482.00,13889.00,6180,20230607,-35.36,3915,20230817,2.04,6180,-35.36,20230607,3915,2.04,20230817,6180,-35.36,20230607,3915,2.04,20230817,4.20,N,014710,1000,172 억,,230930,N,N,2,N,00,N
20230913,160249,55,50.00,KOSPI,,음식료품,N,N,N,Y,50,N,3985,-10,5,-0.25,392261750,98333,58.18,4050,4055,3955,5190,2800,3995,3989.13,1.23,0,15900,4278,4136,4058,3916,3838,4097,3877,172,1195,1000,2870,5,1,17218543,686,8.27,0.29,12,0.57,482.00,13889.00,6180,20230607,-35.52,3915,20230817,1.79,6180,-35.52,20230607,3915,1.79,20230817,6180,-35.52,20230607,3915,1.79,20230817,4.08,N,014710,1000,172 억,,212061,N,N,2,N,00,N
20230913,150246,55,50.00,KOSPI,,음식료품,N,N,N,Y,50,N,3990,-5,5,-0.13,345189640,86528,51.20,4050,4055,3955,5190,2800,3995,3989.34,1.23,0,10419,4278,4136,4058,3916,3838,4097,3877,172,1195,1000,2870,5,1,17218543,687,8.28,0.29,12,0.50,482.00,13889.00,6180,20230607,-35.44,3915,20230817,1.92,6180,-35.44,20230607,3915,1.92,20230817,6180,-35.44,20230607,3915,1.92,20230817,4.08,N,014710,1000,172 억,,212061,N,N,1,N,00,N
20230913,140248,55,50.00,KOSPI,,음식료품,N,N,N,Y,50,N,4040,45,2,1.13,316204950,79286,46.91,4050,4055,3955,5190,2800,3995,3988.16,1.23,0,9861,4278,4136,4058,3916,3838,4097,3877,172,1195,1000,2870,5,1,17218543,696,8.38,0.29,12,0.46,482.00,13889.00,6180,20230607,-34.63,3915,20230817,3.19,6180,-34.63,20230607,3915,3.19,20230817,6180,-34.63,20230607,3915,3.19,20230817,4.08,N,014710,1000,172 억,,212061,N,N,1,N,00,N
20230913,130242,55,50.00,KOSPI,,음식료품,N,N,N,Y,50,N,3960,-35,5,-0.88,268816890,67482,39.93,4050,4050,3955,5190,2800,3995,3983.53,1.23,0,6521,4278,4136,4058,3916,3838,4097,3877,172,1195,1000,2870,5,1,17218543,682,8.22,0.29,12,0.39,482.00,13889.00,6180,20230607,-35.92,3915,20230817,1.15,6180,-35.92,20230607,3915,1.15,20230817,6180,-35.92,20230607,3915,1.15,20230817,4.08,N,014710,1000,172 억,,212061,N,N,1,N,00,N
20230913,120248,55,50.00,KOSPI,,음식료품,N,N,N,Y,50,N,3985,-10,5,-0.25,214932160,53940,31.92,4050,4050,3955,5190,2800,3995,3984.65,1.23,0,4511,4278,4136,4058,3916,3838,4097,3877,172,1195,1000,2870,5,1,17218543,686,8.27,0.29,12,0.31,482.00,13889.00,6180,20230607,-35.52,3915,20230817,1.79,6180,-35.52,20230607,3915,1.79,20230817,6180,-35.52,20230607,3915,1.79,20230817,4.08,N,014710,1000,172 억,,212061,N,N,1,N,00,N
20230913,110247,55,50.00,KOSPI,,음식료품,N,N,N,Y,50,N,4000,5,2,0.13,101797705,25451,15.06,4050,4050,3960,5190,2800,3995,3999.75,1.23,0,792,4278,4136,4058,3916,3838,4097,3877,172,1195,1000,2870,5,1,17218543,689,8.30,0.29,12,0.15,482.00,13889.00,6180,20230607,-35.28,3915,20230817,2.17,6180,-35.28,20230607,3915,2.17,20230817,6180,-35.28,20230607,3915,2.17,20230817,4.08,N,014710,1000,172 억,,212061,N,N,1,N,00,N
20230913,100245,55,50.00,KOSPI,,음식료품,N,N,N,Y,50,N,4025,30,2,0.75,80318980,20088,11.89,4050,4050,3960,5190,2800,3995,3998.36,1.23,0,1162,4278,4136,4058,3916,3838,4097,3877,172,1195,1000,2870,5,1,17218543,693,8.35,0.29,12,0.12,482.00,13889.00,6180,20230607,-34.87,3915,20230817,2.81,6180,-34.87,20230607,3915,2.81,20230817,6180,-34.87,20230607,3915,2.81,20230817,4.08,N,014710,1000,172 억,,212061,N,N,1,N,00,N
20230913,090244,55,50.00,KOSPI,,음식료품,N,N,N,Y,50,N,4015,20,2,0.50,22391910,5570,3.30,4050,4050,3985,5190,2800,3995,4020.09,1.23,0,-1321,4278,4136,4058,3916,3838,4097,3877,172,1195,1000,2870,5,1,17218543,691,8.33,0.29,12,0.03,482.00,13889.00,6180,20230607,-35.03,3915,20230817,2.55,6180,-35.03,20230607,3915,2.55,20230817,6180,-35.03,20230607,3915,2.55,20230817,4.08,N,014710,1000,172 억,,212061,N,N,1,N,00,N
20230912,160242,55,50.00,KOSPI,,음식료품,N,N,N,Y,50,N,3995,-170,5,-4.08,682186040,167907,122.34,4200,4200,3980,5410,2920,4165,4062.98,1.08,0,24990,4391,4277,4221,4107,4051,4250,4080,172,1245,1000,2990,5,1,17218543,688,8.29,0.29,12,0.98,482.00,13889.00,6180,20230607,-35.36,3915,20230817,2.04,6180,-35.36,20230607,3915,2.04,20230817,6180,-35.36,20230607,3915,2.04,20230817,4.03,N,014710,1000,172 억,,185574,N,N,1,N,00,N
20230912,150245,55,50.00,KOSPI,,음식료품,N,N,N,Y,50,N,4020,-145,5,-3.48,593753400,145769,106.21,4200,4200,3990,5410,2920,4165,4073.19,1.08,0,20616,4391,4277,4221,4107,4051,4250,4080,172,1245,1000,2990,5,1,17218543,692,8.34,0.29,12,0.85,482.00,13889.00,6180,20230607,-34.95,3915,20230817,2.68,6180,-34.95,20230607,3915,2.68,20230817,6180,-34.95,20230607,3915,2.68,20230817,4.03,N,014710,1000,172 억,,185574,N,N,3,N,00,N
20230912,140243,55,50.00,KOSPI,,음식료품,N,N,N,Y,50,N,4080,-85,5,-2.04,385746540,94032,68.51,4200,4200,4055,5410,2920,4165,4102.22,1.08,0,16591,4391,4277,4221,4107,4051,4250,4080,172,1245,1000,2990,5,1,17218543,703,8.46,0.29,12,0.55,482.00,13889.00,6180,20230607,-33.98,3915,20230817,4.21,6180,-33.98,20230607,3915,4.21,20230817,6180,-33.98,20230607,3915,4.21,20230817,4.03,N,014710,1000,172 억,,185574,N,N,3,N,00,N
20230912,130243,55,50.00,KOSPI,,음식료품,N,N,N,Y,50,N,4105,-60,5,-1.44,369797120,90144,65.68,4200,4200,4055,5410,2920,4165,4102.22,1.08,0,15544,4391,4277,4221,4107,4051,4250,4080,172,1245,1000,2990,5,1,17218543,707,8.52,0.30,12,0.52,482.00,13889.00,6180,20230607,-33.58,3915,20230817,4.85,6180,-33.58,20230607,3915,4.85,20230817,6180,-33.58,20230607,3915,4.85,20230817,4.03,N,014710,1000,172 억,,185574,N,N,3,N,00,N
20230912,120237,55,50.00,KOSPI,,음식료품,N,N,N,Y,50,N,4110,-55,5,-1.32,353568645,86171,62.78,4200,4200,4055,5410,2920,4165,4103.03,1.08,0,15404,4391,4277,4221,4107,4051,4250,4080,172,1245,1000,2990,5,1,17218543,708,8.53,0.30,12,0.50,482.00,13889.00,6180,20230607,-33.50,3915,20230817,4.98,6180,-33.50,20230607,3915,4.98,20230817,6180,-33.50,20230607,3915,4.98,20230817,4.03,N,014710,1000,172 억,,185574,N,N,3,N,00,N
20230912,110240,55,50.00,KOSPI,,음식료품,N,N,N,Y,50,N,4085,-80,5,-1.92,262597620,63812,46.49,4200,4200,4060,5410,2920,4165,4115.10,1.08,0,13385,4391,4277,4221,4107,4051,4250,4080,172,1245,1000,2990,5,1,17218543,703,8.48,0.29,12,0.37,482.00,13889.00,6180,20230607,-33.90,3915,20230817,4.34,6180,-33.90,20230607,3915,4.34,20230817,6180,-33.90,20230607,3915,4.34,20230817,4.03,N,014710,1000,172 억,,185574,N,N,3,N,00,N
20230912,100241,55,50.00,KOSPI,,음식료품,N,N,N,Y,50,N,4120,-45,5,-1.08,230333010,55926,40.75,4200,4200,4060,5410,2920,4165,4118.45,1.08,0,13381,4391,4277,4221,4107,4051,4250,4080,172,1245,1000,2990,5,1,17218543,709,8.55,0.30,12,0.32,482.00,13889.00,6180,20230607,-33.33,3915,20230817,5.24,6180,-33.33,20230607,3915,5.24,20230817,6180,-33.33,20230607,3915,5.24,20230817,4.03,N,014710,1000,172 억,,185574,N,N,3,N,00,N
20230912,090245,55,50.00,KOSPI,,음식료품,N,N,N,Y,50,N,4150,-15,5,-0.36,3401805,816,0.59,4200,4200,4150,5410,2920,4165,4169.42,1.08,0,-85,4391,4277,4221,4107,4051,4250,4080,172,1245,1000,2990,5,1,17218543,715,8.61,0.30,12,0.00,482.00,13889.00,6180,20230607,-32.85,3915,20230817,6.00,6180,-32.85,20230607,3915,6.00,20230817,6180,-32.85,20230607,3915,6.00,20230817,4.03,N,014710,1000,172 억,,185574,N,N,3,N,00,N
20230911,160238,55,50.00,KOSPI,,음식료품,N,N,N,Y,50,N,4165,-175,5,-4.03,572966860,135918,106.84,4295,4335,4165,5640,3040,4340,4215.60,1.12,0,-7553,4523,4431,4333,4241,4143,4477,4287,172,1300,1000,3120,5,1,17218543,717,8.64,0.30,12,0.79,482.00,13889.00,6180,20230607,-32.61,3915,20230817,6.39,6180,-32.61,20230607,3915,6.39,20230817,6180,-32.61,20230607,3915,6.39,20230817,3.99,N,014710,1000,172 억,,192189,N,N,3,N,00,N
20230911,150244,55,50.00,KOSPI,,음식료품,N,N,N,Y,50,N,4180,-160,5,-3.69,520975090,123445,97.04,4295,4335,4170,5640,3040,4340,4220.29,1.12,0,-8223,4523,4431,4333,4241,4143,4477,4287,172,1300,1000,3120,5,1,17218543,720,8.67,0.30,12,0.72,482.00,13889.00,6180,20230607,-32.36,3915,20230817,6.77,6180,-32.36,20230607,3915,6.77,20230817,6180,-32.36,20230607,3915,6.77,20230817,3.99,N,014710,1000,172 억,,192189,N,N,3,N,00,N
20230911,140244,55,50.00,KOSPI,,음식료품,N,N,N,Y,50,N,4220,-120,5,-2.76,340965935,80444,63.24,4295,4335,4200,5640,3040,4340,4238.54,1.12,0,-4415,4523,4431,4333,4241,4143,4477,4287,172,1300,1000,3120,5,1,17218543,727,8.76,0.30,12,0.47,482.00,13889.00,6180,20230607,-31.72,3915,20230817,7.79,6180,-31.72,20230607,3915,7.79,20230817,6180,-31.72,20230607,3915,7.79,20230817,3.99,N,014710,1000,172 억,,192189,N,N,3,N,00,N
20230911,130243,55,50.00,KOSPI,,음식료품,N,N,N,Y,50,N,4210,-130,5,-3.00,308132730,72639,57.10,4295,4335,4200,5640,3040,4340,4241.96,1.12,0,925,4523,4431,4333,4241,4143,4477,4287,172,1300,1000,3120,5,1,17218543,725,8.73,0.30,12,0.42,482.00,13889.00,6180,20230607,-31.88,3915,20230817,7.54,6180,-31.88,20230607,3915,7.54,20230817,6180,-31.88,20230607,3915,7.54,20230817,3.99,N,014710,1000,172 억,,192189,N,N,3,N,00,N
20230911,120244,55,50.00,KOSPI,,음식료품,N,N,N,Y,50,N,4230,-110,5,-2.53,283396385,66765,52.48,4295,4335,4200,5640,3040,4340,4244.67,1.12,0,2025,4523,4431,4333,4241,4143,4477,4287,172,1300,1000,3120,5,1,17218543,728,8.78,0.30,12,0.39,482.00,13889.00,6180,20230607,-31.55,3915,20230817,8.05,6180,-31.55,20230607,3915,8.05,20230817,6180,-31.55,20230607,3915,8.05,20230817,3.99,N,014710,1000,172 억,,192189,N,N,3,N,00,N
20230911,110239,55,50.00,KOSPI,,음식료품,N,N,N,Y,50,N,4230,-110,5,-2.53,201663785,47396,37.26,4295,4335,4215,5640,3040,4340,4254.85,1.12,0,2368,4523,4431,4333,4241,4143,4477,4287,172,1300,1000,3120,5,1,17218543,728,8.78,0.30,12,0.28,482.00,13889.00,6180,20230607,-31.55,3915,20230817,8.05,6180,-31.55,20230607,3915,8.05,20230817,6180,-31.55,20230607,3915,8.05,20230817,3.99,N,014710,1000,172 억,,192189,N,N,3,N,00,N
20230911,100238,55,50.00,KOSPI,,음식료품,N,N,N,Y,50,N,4220,-120,5,-2.76,191528030,45002,35.38,4295,4335,4215,5640,3040,4340,4255.97,1.12,0,2369,4523,4431,4333,4241,4143,4477,4287,172,1300,1000,3120,5,1,17218543,727,8.76,0.30,12,0.26,482.00,13889.00,6180,20230607,-31.72,3915,20230817,7.79,6180,-31.72,20230607,3915,7.79,20230817,6180,-31.72,20230607,3915,7.79,20230817,3.99,N,014710,1000,172 억,,192189,N,N,3,N,00,N
20230911,090237,55,50.00,KOSPI,,음식료품,N,N,N,Y,50,N,4290,-50,5,-1.15,19706975,4594,3.61,4295,4295,4265,5640,3040,4340,4289.63,1.12,0,-1098,4523,4431,4333,4241,4143,4477,4287,172,1300,1000,3120,5,1,17218543,739,8.90,0.31,12,0.03,482.00,13889.00,6180,20230607,-30.58,3915,20230817,9.58,6180,-30.58,20230607,3915,9.58,20230817,6180,-30.58,20230607,3915,9.58,20230817,3.99,N,014710,1000,172 억,,192189,N,N,3,N,00,N
20230908,160241,55,50.00,KOSPI,,음식료품,N,N,N,Y,50,N,4340,75,2,1.76,547235665,126164,226.59,4290,4425,4235,5540,2990,4265,4337.49,1.12,0,-6546,4411,4337,4296,4222,4181,4317,4202,172,1275,1000,3070,5,1,17218543,747,9.00,0.31,12,0.73,482.00,13889.00,6180,20230607,-29.77,3915,20230817,10.86,6180,-29.77,20230607,3915,10.86,20230817,6180,-29.77,20230607,3915,10.86,20230817,4.03,N,014710,1000,172 억,,192953,N,N,3,N,00,N
20230908,150241,55,50.00,KOSPI,,음식료품,N,N,N,Y,50,N,4335,70,2,1.64,527266895,121548,218.30,4290,4425,4235,5540,2990,4265,4337.93,1.12,0,-5527,4411,4337,4296,4222,4181,4317,4202,172,1275,1000,3070,5,1,17218543,746,8.99,0.31,12,0.71,482.00,13889.00,6180,20230607,-29.85,3915,20230817,10.73,6180,-29.85,20230607,3915,10.73,20230817,6180,-29.85,20230607,3915,10.73,20230817,4.03,N,014710,1000,172 억,,192953,N,N,4,N,00,N
20230908,140241,55,50.00,KOSPI,,음식료품,N,N,N,Y,50,N,4355,90,2,2.11,481583500,111007,199.37,4290,4425,4235,5540,2990,4265,4338.32,1.12,0,-6155,4411,4337,4296,4222,4181,4317,4202,172,1275,1000,3070,5,1,17218543,750,9.04,0.31,12,0.64,482.00,13889.00,6180,20230607,-29.53,3915,20230817,11.24,6180,-29.53,20230607,3915,11.24,20230817,6180,-29.53,20230607,3915,11.24,20230817,4.03,N,014710,1000,172 억,,192953,N,N,4,N,00,N
20230908,130244,55,50.00,KOSPI,,음식료품,N,N,N,Y,50,N,4375,110,2,2.58,314229915,72649,130.48,4290,4385,4235,5540,2990,4265,4325.32,1.12,0,-2284,4411,4337,4296,4222,4181,4317,4202,172,1275,1000,3070,5,1,17218543,753,9.08,0.31,12,0.42,482.00,13889.00,6180,20230607,-29.21,3915,20230817,11.75,6180,-29.21,20230607,3915,11.75,20230817,6180,-29.21,20230607,3915,11.75,20230817,4.03,N,014710,1000,172 억,,192953,N,N,4,N,00,N
20230908,120248,55,50.00,KOSPI,,음식료품,N,N,N,Y,50,N,4265,0,3,0.00,54737700,12838,23.06,4290,4290,4235,5540,2990,4265,4263.72,1.12,0,-1177,4411,4337,4296,4222,4181,4317,4202,172,1275,1000,3070,5,1,17218543,734,8.85,0.31,12,0.07,482.00,13889.00,6180,20230607,-30.99,3915,20230817,8.94,6180,-30.99,20230607,3915,8.94,20230817,6180,-30.99,20230607,3915,8.94,20230817,4.03,N,014710,1000,172 억,,192953,N,N,4,N,00,N
20230908,110243,55,50.00,KOSPI,,음식료품,N,N,N,Y,50,N,4260,-5,5,-0.12,49868885,11696,21.01,4290,4290,4235,5540,2990,4265,4263.76,1.12,0,-1566,4411,4337,4296,4222,4181,4317,4202,172,1275,1000,3070,5,1,17218543,734,8.84,0.31,12,0.07,482.00,13889.00,6180,20230607,-31.07,3915,20230817,8.81,6180,-31.07,20230607,3915,8.81,20230817,6180,-31.07,20230607,3915,8.81,20230817,4.03,N,014710,1000,172 억,,192953,N,N,4,N,00,N
20230908,100241,55,50.00,KOSPI,,음식료품,N,N,N,Y,50,N,4275,10,2,0.23,29164105,6837,12.28,4290,4290,4235,5540,2990,4265,4265.63,1.12,0,-2401,4411,4337,4296,4222,4181,4317,4202,172,1275,1000,3070,5,1,17218543,736,8.87,0.31,12,0.04,482.00,13889.00,6180,20230607,-30.83,3915,20230817,9.20,6180,-30.83,20230607,3915,9.20,20230817,6180,-30.83,20230607,3915,9.20,20230817,4.03,N,014710,1000,172 억,,192953,N,N,4,N,00,N
20230908,090246,55,50.00,KOSPI,,음식료품,N,N,N,Y,50,N,4270,5,2,0.12,1310860,306,0.55,4290,4290,4270,5540,2990,4265,4283.86,1.12,0,-124,4411,4337,4296,4222,4181,4317,4202,172,1275,1000,3070,5,1,17218543,735,8.86,0.31,12,0.00,482.00,13889.00,6180,20230607,-30.91,3915,20230817,9.07,6180,-30.91,20230607,3915,9.07,20230817,6180,-30.91,20230607,3915,9.07,20230817,4.03,N,014710,1000,172 억,,192953,N,N,4,N,00,N
20230907,160242,55,50.00,KOSPI,,음식료품,N,N,N,Y,50,N,4265,-20,5,-0.47,236379305,55062,108.14,4295,4370,4255,5570,3000,4285,4293.21,1.17,0,-8742,4378,4331,4303,4256,4228,4317,4242,172,1285,1000,3080,5,1,17218543,734,8.85,0.31,12,0.32,482.00,13889.00,6180,20230607,-30.99,3915,20230817,8.94,6180,-30.99,20230607,3915,8.94,20230817,6180,-30.99,20230607,3915,8.94,20230817,4.01,N,014710,1000,172 억,,201695,N,N,4,N,00,N
20230907,150241,55,50.00,KOSPI,,음식료품,N,N,N,Y,50,N,4280,-5,5,-0.12,225184510,52434,102.98,4295,4370,4255,5570,3000,4285,4294.63,1.17,0,-8812,4378,4331,4303,4256,4228,4317,4242,172,1285,1000,3080,5,1,17218543,737,8.88,0.31,12,0.30,482.00,13889.00,6180,20230607,-30.74,3915,20230817,9.32,6180,-30.74,20230607,3915,9.32,20230817,6180,-30.74,20230607,3915,9.32,20230817,4.01,N,014710,1000,172 억,,201695,N,N,6,N,00,N
20230907,140241,55,50.00,KOSPI,,음식료품,N,N,N,Y,50,N,4255,-30,5,-0.70,198913090,46274,90.88,4295,4370,4255,5570,3000,4285,4298.59,1.17,0,-8531,4378,4331,4303,4256,4228,4317,4242,172,1285,1000,3080,5,1,17218543,733,8.83,0.31,12,0.27,482.00,13889.00,6180,20230607,-31.15,3915,20230817,8.68,6180,-31.15,20230607,3915,8.68,20230817,6180,-31.15,20230607,3915,8.68,20230817,4.01,N,014710,1000,172 억,,201695,N,N,6,N,00,N
20230907,130241,55,50.00,KOSPI,,음식료품,N,N,N,Y,50,N,4270,-15,5,-0.35,175744515,40834,80.20,4295,4370,4255,5570,3000,4285,4303.88,1.17,0,-8207,4378,4331,4303,4256,4228,4317,4242,172,1285,1000,3080,5,1,17218543,735,8.86,0.31,12,0.24,482.00,13889.00,6180,20230607,-30.91,3915,20230817,9.07,6180,-30.91,20230607,3915,9.07,20230817,6180,-30.91,20230607,3915,9.07,20230817,4.01,N,014710,1000,172 억,,201695,N,N,6,N,00,N
20230907,120243,55,50.00,KOSPI,,음식료품,N,N,N,Y,50,N,4275,-10,5,-0.23,145513125,33746,66.28,4295,4370,4255,5570,3000,4285,4312.01,1.17,0,-8377,4378,4331,4303,4256,4228,4317,4242,172,1285,1000,3080,5,1,17218543,736,8.87,0.31,12,0.20,482.00,13889.00,6180,20230607,-30.83,3915,20230817,9.20,6180,-30.83,20230607,3915,9.20,20230817,6180,-30.83,20230607,3915,9.20,20230817,4.01,N,014710,1000,172 억,,201695,N,N,6,N,00,N
20230907,110241,55,50.00,KOSPI,,음식료품,N,N,N,Y,50,N,4270,-15,5,-0.35,124869530,28909,56.78,4295,4370,4255,5570,3000,4285,4319.40,1.17,0,-9791,4378,4331,4303,4256,4228,4317,4242,172,1285,1000,3080,5,1,17218543,735,8.86,0.31,12,0.17,482.00,13889.00,6180,20230607,-30.91,3915,20230817,9.07,6180,-30.91,20230607,3915,9.07,20230817,6180,-30.91,20230607,3915,9.07,20230817,4.01,N,014710,1000,172 억,,201695,N,N,6,N,00,N
20230907,100242,55,50.00,KOSPI,,음식료품,N,N,N,Y,50,N,4290,5,2,0.12,89116825,20560,40.38,4295,4370,4290,5570,3000,4285,4334.48,1.17,0,-7281,4378,4331,4303,4256,4228,4317,4242,172,1285,1000,3080,5,1,17218543,739,8.90,0.31,12,0.12,482.00,13889.00,6180,20230607,-30.58,3915,20230817,9.58,6180,-30.58,20230607,3915,9.58,20230817,6180,-30.58,20230607,3915,9.58,20230817,4.01,N,014710,1000,172 억,,201695,N,N,6,N,00,N
20230907,090242,55,50.00,KOSPI,,음식료품,N,N,N,Y,50,N,4325,40,2,0.93,4435825,1032,2.03,4295,4350,4295,5570,3000,4285,4298.28,1.17,0,-38,4378,4331,4303,4256,4228,4317,4242,172,1285,1000,3080,5,1,17218543,745,8.97,0.31,12,0.01,482.00,13889.00,6180,20230607,-30.02,3915,20230817,10.47,6180,-30.02,20230607,3915,10.47,20230817,6180,-30.02,20230607,3915,10.47,20230817,4.01,N,014710,1000,172 억,,201695,N,N,6,N,00,N
20230906,160239,55,50.00,KOSPI,,음식료품,N,N,N,Y,50,N,4285,-10,5,-0.23,213801690,49594,85.44,4295,4350,4275,5580,3010,4295,4311.09,1.11,0,10509,4388,4341,4303,4256,4218,4365,4280,172,1285,1000,3090,5,1,17218543,738,8.89,0.31,12,0.29,482.00,13889.00,6180,20230607,-30.66,3915,20230817,9.45,6180,-30.66,20230607,3915,9.45,20230817,6180,-30.66,20230607,3915,9.45,20230817,4.10,N,014710,1000,172 억,,190907,N,N,6,N,00,N
20230906,150240,55,50.00,KOSPI,,음식료품,N,N,N,Y,50,N,4295,0,3,0.00,177125605,41034,70.69,4295,4350,4275,5580,3010,4295,4316.64,1.11,0,8784,4388,4341,4303,4256,4218,4365,4280,172,1285,1000,3090,5,1,17218543,740,8.91,0.31,12,0.24,482.00,13889.00,6180,20230607,-30.50,3915,20230817,9.71,6180,-30.50,20230607,3915,9.71,20230817,6180,-30.50,20230607,3915,9.71,20230817,4.10,N,014710,1000,172 억,,190907,N,N,10,N,00,N
20230906,140241,55,50.00,KOSPI,,음식료품,N,N,N,Y,50,N,4310,15,2,0.35,148694135,34431,59.32,4295,4350,4275,5580,3010,4295,4318.72,1.11,0,8836,4388,4341,4303,4256,4218,4365,4280,172,1285,1000,3090,5,1,17218543,742,8.94,0.31,12,0.20,482.00,13889.00,6180,20230607,-30.26,3915,20230817,10.09,6180,-30.26,20230607,3915,10.09,20230817,6180,-30.26,20230607,3915,10.09,20230817,4.10,N,014710,1000,172 억,,190907,N,N,10,N,00,N
20230906,130242,55,50.00,KOSPI,,음식료품,N,N,N,Y,50,N,4300,5,2,0.12,135773485,31429,54.14,4295,4350,4275,5580,3010,4295,4320.13,1.11,0,8864,4388,4341,4303,4256,4218,4365,4280,172,1285,1000,3090,5,1,17218543,740,8.92,0.31,12,0.18,482.00,13889.00,6180,20230607,-30.42,3915,20230817,9.83,6180,-30.42,20230607,3915,9.83,20230817,6180,-30.42,20230607,3915,9.83,20230817,4.10,N,014710,1000,172 억,,190907,N,N,10,N,00,N
20230906,120243,55,50.00,KOSPI,,음식료품,N,N,N,Y,50,N,4300,5,2,0.12,130985220,30316,52.23,4295,4350,4275,5580,3010,4295,4320.80,1.11,0,8624,4388,4341,4303,4256,4218,4365,4280,172,1285,1000,3090,5,1,17218543,740,8.92,0.31,12,0.18,482.00,13889.00,6180,20230607,-30.42,3915,20230817,9.83,6180,-30.42,20230607,3915,9.83,20230817,6180,-30.42,20230607,3915,9.83,20230817,4.10,N,014710,1000,172 억,,190907,N,N,10,N,00,N
20230906,110241,55,50.00,KOSPI,,음식료품,N,N,N,Y,50,N,4330,35,2,0.81,118833135,27494,47.37,4295,4350,4275,5580,3010,4295,4322.31,1.11,0,8393,4388,4341,4303,4256,4218,4365,4280,172,1285,1000,3090,5,1,17218543,746,8.98,0.31,12,0.16,482.00,13889.00,6180,20230607,-29.94,3915,20230817,10.60,6180,-29.94,20230607,3915,10.60,20230817,6180,-29.94,20230607,3915,10.60,20230817,4.10,N,014710,1000,172 억,,190907,N,N,10,N,00,N
20230906,100237,55,50.00,KOSPI,,음식료품,N,N,N,Y,50,N,4345,50,2,1.16,96098935,22245,38.32,4295,4350,4275,5580,3010,4295,4320.21,1.11,0,6112,4388,4341,4303,4256,4218,4365,4280,172,1285,1000,3090,5,1,17218543,748,9.01,0.31,12,0.13,482.00,13889.00,6180,20230607,-29.69,3915,20230817,10.98,6180,-29.69,20230607,3915,10.98,20230817,6180,-29.69,20230607,3915,10.98,20230817,4.10,N,014710,1000,172 억,,190907,N,N,10,N,00,N
20230906,090239,55,50.00,KOSPI,,음식료품,N,N,N,Y,50,N,4295,0,3,0.00,1765240,411,0.71,4295,4295,4290,5580,3010,4295,4294.98,1.11,0,-22,4388,4341,4303,4256,4218,4365,4280,172,1285,1000,3090,5,1,17218543,740,8.91,0.31,12,0.00,482.00,13889.00,6180,20230607,-30.50,3915,20230817,9.71,6180,-30.50,20230607,3915,9.71,20230817,6180,-30.50,20230607,3915,9.71,20230817,4.10,N,014710,1000,172 억,,190907,N,N,10,N,00,N
20230905,160238,55,50.00,KOSPI,,음식료품,N,N,N,Y,50,N,4295,-15,5,-0.35,246258030,57408,50.55,4265,4350,4265,5600,3020,4310,4289.58,1.04,0,9924,4496,4402,4306,4212,4116,4355,4165,172,1290,1000,3100,5,1,17218543,740,8.91,0.31,12,0.33,482.00,13889.00,6180,20230607,-30.50,3915,20230817,9.71,6180,-30.50,20230607,3915,9.71,20230817,6180,-30.50,20230607,3915,9.71,20230817,3.83,N,014710,1000,172 억,,179696,N,N,10,N,00,N
20230905,150246,55,50.00,KOSPI,,음식료품,N,N,N,Y,50,N,4290,-20,5,-0.46,224854830,52416,46.16,4265,4350,4265,5600,3020,4310,4289.81,1.04,0,9207,4496,4402,4306,4212,4116,4355,4165,172,1290,1000,3100,5,1,17218543,739,8.90,0.31,12,0.30,482.00,13889.00,6180,20230607,-30.58,3915,20230817,9.58,6180,-30.58,20230607,3915,9.58,20230817,6180,-30.58,20230607,3915,9.58,20230817,3.83,N,014710,1000,172 억,,179696,N,N,31,N,00,N
20230905,140240,55,50.00,KOSPI,,음식료품,N,N,N,Y,50,N,4295,-15,5,-0.35,198744700,46322,40.79,4265,4350,4265,5600,3020,4310,4290.50,1.04,0,6114,4496,4402,4306,4212,4116,4355,4165,172,1290,1000,3100,5,1,17218543,740,8.91,0.31,12,0.27,482.00,13889.00,6180,20230607,-30.50,3915,20230817,9.71,6180,-30.50,20230607,3915,9.71,20230817,6180,-30.50,20230607,3915,9.71,20230817,3.83,N,014710,1000,172 억,,179696,N,N,31,N,00,N
20230905,130231,55,50.00,KOSPI,,음식료품,N,N,N,Y,50,N,4295,-15,5,-0.35,143088415,33312,29.33,4265,4350,4265,5600,3020,4310,4295.40,1.04,0,435,4496,4402,4306,4212,4116,4355,4165,172,1290,1000,3100,5,1,17218543,740,8.91,0.31,12,0.19,482.00,13889.00,6180,20230607,-30.50,3915,20230817,9.71,6180,-30.50,20230607,3915,9.71,20230817,6180,-30.50,20230607,3915,9.71,20230817,3.83,N,014710,1000,172 억,,179696,N,N,31,N,00,N
20230905,120239,55,50.00,KOSPI,,음식료품,N,N,N,Y,50,N,4305,-5,5,-0.12,129866650,30226,26.62,4265,4350,4265,5600,3020,4310,4296.52,1.04,0,26,4496,4402,4306,4212,4116,4355,4165,172,1290,1000,3100,5,1,17218543,741,8.93,0.31,12,0.18,482.00,13889.00,6180,20230607,-30.34,3915,20230817,9.96,6180,-30.34,20230607,3915,9.96,20230817,6180,-30.34,20230607,3915,9.96,20230817,3.83,N,014710,1000,172 억,,179696,N,N,31,N,00,N
20230905,110240,55,50.00,KOSPI,,음식료품,N,N,N,Y,50,N,4300,-10,5,-0.23,112397515,26165,23.04,4265,4350,4265,5600,3020,4310,4295.72,1.04,0,-1749,4496,4402,4306,4212,4116,4355,4165,172,1290,1000,3100,5,1,17218543,740,8.92,0.31,12,0.15,482.00,13889.00,6180,20230607,-30.42,3915,20230817,9.83,6180,-30.42,20230607,3915,9.83,20230817,6180,-30.42,20230607,3915,9.83,20230817,3.83,N,014710,1000,172 억,,179696,N,N,31,N,00,N
20230905,100237,55,50.00,KOSPI,,음식료품,N,N,N,Y,50,N,4270,-40,5,-0.93,82809570,19250,16.95,4265,4350,4265,5600,3020,4310,4301.80,1.04,0,-3209,4496,4402,4306,4212,4116,4355,4165,172,1290,1000,3100,5,1,17218543,735,8.86,0.31,12,0.11,482.00,13889.00,6180,20230607,-30.91,3915,20230817,9.07,6180,-30.91,20230607,3915,9.07,20230817,6180,-30.91,20230607,3915,9.07,20230817,3.83,N,014710,1000,172 억,,179696,N,N,31,N,00,N
20230905,090236,55,50.00,KOSPI,,음식료품,N,N,N,Y,50,N,4310,0,3,0.00,10023230,2343,2.06,4265,4310,4265,5600,3020,4310,4277.95,1.04,0,1025,4496,4402,4306,4212,4116,4355,4165,172,1290,1000,3100,5,1,17218543,742,8.94,0.31,12,0.01,482.00,13889.00,6180,20230607,-30.26,3915,20230817,10.09,6180,-30.26,20230607,3915,10.09,20230817,6180,-30.26,20230607,3915,10.09,20230817,3.83,N,014710,1000,172 억,,179696,N,N,31,N,00,N
20230904,160236,55,50.00,KOSPI,,음식료품,N,N,N,Y,50,N,4310,-75,5,-1.71,481729255,111951,47.71,4400,4400,4210,5700,3070,4385,4303.03,0.81,0,37465,4618,4501,4408,4291,4198,4455,4245,172,1315,1000,3150,5,1,17218543,742,8.94,0.31,12,0.65,482.00,13889.00,6180,20230607,-30.26,3915,20230817,10.09,6180,-30.26,20230607,3915,10.09,20230817,6180,-30.26,20230607,3915,10.09,20230817,3.83,N,014710,1000,172 억,,138650,N,N,31,N,00,N
20230904,150233,55,50.00,KOSPI,,음식료품,N,N,N,Y,50,N,4285,-100,5,-2.28,440037260,102213,43.56,4400,4400,4210,5700,3070,4385,4305.10,0.81,0,37307,4618,4501,4408,4291,4198,4455,4245,172,1315,1000,3150,5,1,17218543,738,8.89,0.31,12,0.59,482.00,13889.00,6180,20230607,-30.66,3915,20230817,9.45,6180,-30.66,20230607,3915,9.45,20230817,6180,-30.66,20230607,3915,9.45,20230817,3.83,N,014710,1000,172 억,,138650,N,N,0,N,00,N
20230904,140234,55,50.00,KOSPI,,음식료품,N,N,N,Y,50,N,4315,-70,5,-1.60,381740840,88622,37.77,4400,4400,4210,5700,3070,4385,4307.52,0.81,0,27740,4618,4501,4408,4291,4198,4455,4245,172,1315,1000,3150,5,1,17218543,743,8.95,0.31,12,0.51,482.00,13889.00,6180,20230607,-30.18,3915,20230817,10.22,6180,-30.18,20230607,3915,10.22,20230817,6180,-30.18,20230607,3915,10.22,20230817,3.83,N,014710,1000,172 억,,138650,N,N,0,N,00,N
20230904,130236,55,50.00,KOSPI,,음식료품,N,N,N,Y,50,N,4295,-90,5,-2.05,345713005,80230,34.19,4400,4400,4210,5700,3070,4385,4309.02,0.81,0,23342,4618,4501,4408,4291,4198,4455,4245,172,1315,1000,3150,5,1,17218543,740,8.91,0.31,12,0.47,482.00,13889.00,6180,20230607,-30.50,3915,20230817,9.71,6180,-30.50,20230607,3915,9.71,20230817,6180,-30.50,20230607,3915,9.71,20230817,3.83,N,014710,1000,172 억,,138650,N,N,0,N,00,N
20230904,120232,55,50.00,KOSPI,,음식료품,N,N,N,Y,50,N,4290,-95,5,-2.17,260466190,60224,25.66,4400,4400,4280,5700,3070,4385,4324.96,0.81,0,20704,4618,4501,4408,4291,4198,4455,4245,172,1315,1000,3150,5,1,17218543,739,8.90,0.31,12,0.35,482.00,13889.00,6180,20230607,-30.58,3915,20230817,9.58,6180,-30.58,20230607,3915,9.58,20230817,6180,-30.58,20230607,3915,9.58,20230817,3.83,N,014710,1000,172 억,,138650,N,N,0,N,00,N
20230904,110229,55,50.00,KOSPI,,음식료품,N,N,N,Y,50,N,4375,-10,5,-0.23,115336620,26547,11.31,4400,4400,4320,5700,3070,4385,4344.62,0.81,0,9110,4618,4501,4408,4291,4198,4455,4245,172,1315,1000,3150,5,1,17218543,753,9.08,0.31,12,0.15,482.00,13889.00,6180,20230607,-29.21,3915,20230817,11.75,6180,-29.21,20230607,3915,11.75,20230817,6180,-29.21,20230607,3915,11.75,20230817,3.83,N,014710,1000,172 억,,138650,N,N,0,N,00,N
20230904,100227,55,50.00,KOSPI,,음식료품,N,N,N,Y,50,N,4330,-55,5,-1.25,78349195,18039,7.69,4400,4400,4320,5700,3070,4385,4343.32,0.81,0,8094,4618,4501,4408,4291,4198,4455,4245,172,1315,1000,3150,5,1,17218543,746,8.98,0.31,12,0.10,482.00,13889.00,6180,20230607,-29.94,3915,20230817,10.60,6180,-29.94,20230607,3915,10.60,20230817,6180,-29.94,20230607,3915,10.60,20230817,3.83,N,014710,1000,172 억,,138650,N,N,0,N,00,N
20230904,090232,55,50.00,KOSPI,,음식료품,N,N,N,Y,50,N,4380,-5,5,-0.11,3856895,879,0.37,4400,4400,4380,5700,3070,4385,4387.82,0.81,0,-577,4618,4501,4408,4291,4198,4455,4245,172,1315,1000,3150,5,1,17218543,754,9.09,0.32,12,0.01,482.00,13889.00,6180,20230607,-29.13,3915,20230817,11.88,6180,-29.13,20230607,3915,11.88,20230817,6180,-29.13,20230607,3915,11.88,20230817,3.83,N,014710,1000,172 억,,138650,N,N,0,N,00,N
20230901,160230,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,4385,-140,5,-3.09,1026892845,232025,124.19,4525,4525,4315,5880,3170,4525,4425.78,0.84,0,-4837,4605,4565,4535,4495,4465,4560,4490,172,1355,1000,3250,5,1,17218543,755,9.10,0.32,12,1.35,482.00,13889.00,6180,20230607,-29.05,3915,20230817,12.01,6180,-29.05,20230607,3915,12.01,20230817,6180,-29.05,20230607,3915,12.01,20230817,3.47,N,014710,1000,172 억,,144584,N,N,1,N,00,N
20230901,150233,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,4335,-190,5,-4.20,912504190,205788,110.15,4525,4525,4315,5880,3170,4525,4434.19,0.84,0,-10860,4605,4565,4535,4495,4465,4560,4490,172,1355,1000,3250,5,1,17218543,746,8.99,0.31,12,1.20,482.00,13889.00,6180,20230607,-29.85,3915,20230817,10.73,6180,-29.85,20230607,3915,10.73,20230817,6180,-29.85,20230607,3915,10.73,20230817,3.47,N,014710,1000,172 억,,144584,N,N,1,N,00,N
20230901,140231,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,4390,-135,5,-2.98,720957205,161912,86.66,4525,4525,4390,5880,3170,4525,4452.77,0.84,0,-7813,4605,4565,4535,4495,4465,4560,4490,172,1355,1000,3250,5,1,17218543,756,9.11,0.32,12,0.94,482.00,13889.00,6180,20230607,-28.96,3915,20230817,12.13,6180,-28.96,20230607,3915,12.13,20230817,6180,-28.96,20230607,3915,12.13,20230817,3.47,N,014710,1000,172 억,,144584,N,N,1,N,00,N
20230901,130231,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,4430,-95,5,-2.10,663763110,148930,79.72,4525,4525,4400,5880,3170,4525,4456.88,0.84,0,-5901,4605,4565,4535,4495,4465,4560,4490,172,1355,1000,3250,5,1,17218543,763,9.19,0.32,12,0.86,482.00,13889.00,6180,20230607,-28.32,3915,20230817,13.15,6180,-28.32,20230607,3915,13.15,20230817,6180,-28.32,20230607,3915,13.15,20230817,3.47,N,014710,1000,172 억,,144584,N,N,1,N,00,N
20230901,120231,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,4455,-70,5,-1.55,473584205,106109,56.80,4525,4525,4445,5880,3170,4525,4463.18,0.84,0,-2441,4605,4565,4535,4495,4465,4560,4490,172,1355,1000,3250,5,1,17218543,767,9.24,0.32,12,0.62,482.00,13889.00,6180,20230607,-27.91,3915,20230817,13.79,6180,-27.91,20230607,3915,13.79,20230817,6180,-27.91,20230607,3915,13.79,20230817,3.47,N,014710,1000,172 억,,144584,N,N,1,N,00,N
20230901,110231,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,4455,-70,5,-1.55,411835990,92244,49.37,4525,4525,4445,5880,3170,4525,4464.63,0.84,0,-4037,4605,4565,4535,4495,4465,4560,4490,172,1355,1000,3250,5,1,17218543,767,9.24,0.32,12,0.54,482.00,13889.00,6180,20230607,-27.91,3915,20230817,13.79,6180,-27.91,20230607,3915,13.79,20230817,6180,-27.91,20230607,3915,13.79,20230817,3.47,N,014710,1000,172 억,,144584,N,N,1,N,00,N
20230901,100230,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,4450,-75,5,-1.66,270434030,60488,32.38,4525,4525,4445,5880,3170,4525,4470.86,0.84,0,-6600,4605,4565,4535,4495,4465,4560,4490,172,1355,1000,3250,5,1,17218543,766,9.23,0.32,12,0.35,482.00,13889.00,6180,20230607,-27.99,3915,20230817,13.67,6180,-27.99,20230607,3915,13.67,20230817,6180,-27.99,20230607,3915,13.67,20230817,3.47,N,014710,1000,172 억,,144584,N,N,1,N,00,N
20230901,090228,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,4450,-75,5,-1.66,27825190,6164,3.30,4525,4525,4450,5880,3170,4525,4514.13,0.84,0,-4732,4605,4565,4535,4495,4465,4560,4490,172,1355,1000,3250,5,1,17218543,766,9.23,0.32,12,0.04,482.00,13889.00,6180,20230607,-27.99,3915,20230817,13.67,6180,-27.99,20230607,3915,13.67,20230817,6180,-27.99,20230607,3915,13.67,20230817,3.47,N,014710,1000,172 억,,144584,N,N,1,N,00,N