KissMeData/014710/price/prices-20240901.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
20240930,160316,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,8090,60,2,0.75,2777767350,340051,170.79,7960,8480,7800,10430,5630,8030,8168.82,8.10,0,-26183,8410,8220,8110,7920,7810,8165,7865,172,2400,1000,5130,10,1,17218543,1393,-6.03,0.64,12,1.97,-1341.00,12653.00,8950,20240709,-9.61,3285,20240417,146.27,8950,-9.61,20240709,3285,146.27,20240417,8950,-9.61,20240709,3285,146.27,20240417,1.94,N,014710,1000,172 억,,1395158,N,N,2,N,00,N
20240930,150321,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,8130,100,2,1.25,2661010270,325627,163.54,7960,8480,7800,10430,5630,8030,8172.11,8.10,0,-25507,8410,8220,8110,7920,7810,8165,7865,172,2400,1000,5130,10,1,17218543,1400,-6.06,0.64,12,1.89,-1341.00,12653.00,8950,20240709,-9.16,3285,20240417,147.49,8950,-9.16,20240709,3285,147.49,20240417,8950,-9.16,20240709,3285,147.49,20240417,1.94,N,014710,1000,172 억,,1395158,N,N,2,N,00,N
20240930,140319,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,8080,50,2,0.62,2417296350,295531,148.43,7960,8480,7800,10430,5630,8030,8179.68,8.10,0,-26700,8410,8220,8110,7920,7810,8165,7865,172,2400,1000,5130,10,1,17218543,1391,-6.03,0.64,12,1.72,-1341.00,12653.00,8950,20240709,-9.72,3285,20240417,145.97,8950,-9.72,20240709,3285,145.97,20240417,8950,-9.72,20240709,3285,145.97,20240417,1.94,N,014710,1000,172 억,,1395158,N,N,2,N,00,N
20240930,130318,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,8120,90,2,1.12,2272851250,277689,139.47,7960,8480,7800,10430,5630,8030,8185.07,8.10,0,-28410,8410,8220,8110,7920,7810,8165,7865,172,2400,1000,5130,10,1,17218543,1398,-6.06,0.64,12,1.61,-1341.00,12653.00,8950,20240709,-9.27,3285,20240417,147.18,8950,-9.27,20240709,3285,147.18,20240417,8950,-9.27,20240709,3285,147.18,20240417,1.94,N,014710,1000,172 억,,1395158,N,N,2,N,00,N
20240930,120319,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,8090,60,2,0.75,2134407280,260627,130.90,7960,8480,7800,10430,5630,8030,8189.72,8.10,0,-36695,8410,8220,8110,7920,7810,8165,7865,172,2400,1000,5130,10,1,17218543,1393,-6.03,0.64,12,1.51,-1341.00,12653.00,8950,20240709,-9.61,3285,20240417,146.27,8950,-9.61,20240709,3285,146.27,20240417,8950,-9.61,20240709,3285,146.27,20240417,1.94,N,014710,1000,172 억,,1395158,N,N,2,N,00,N
20240930,110317,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,8030,0,3,0.00,2034609110,248254,124.68,7960,8480,7800,10430,5630,8030,8195.90,8.10,0,-40043,8410,8220,8110,7920,7810,8165,7865,172,2400,1000,5130,10,1,17218543,1383,-5.99,0.63,12,1.44,-1341.00,12653.00,8950,20240709,-10.28,3285,20240417,144.44,8950,-10.28,20240709,3285,144.44,20240417,8950,-10.28,20240709,3285,144.44,20240417,1.94,N,014710,1000,172 억,,1395158,N,N,2,N,00,N
20240930,100316,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,8020,-10,5,-0.12,316816970,39995,20.09,7960,8100,7800,10430,5630,8030,7920.48,8.10,0,801,8410,8220,8110,7920,7810,8165,7865,172,2400,1000,5130,10,1,17218543,1381,-5.98,0.63,12,0.23,-1341.00,12653.00,8950,20240709,-10.39,3285,20240417,144.14,8950,-10.39,20240709,3285,144.14,20240417,8950,-10.39,20240709,3285,144.14,20240417,1.94,N,014710,1000,172 억,,1395158,N,N,2,N,00,N
20240930,090307,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,8090,60,2,0.75,16173640,2011,1.01,7960,8100,7960,10430,5630,8030,8045.16,8.10,0,-794,8410,8220,8110,7920,7810,8165,7865,172,2400,1000,5130,10,1,17218543,1393,-6.03,0.64,12,0.01,-1341.00,12653.00,8950,20240709,-9.61,3285,20240417,146.27,8950,-9.61,20240709,3285,146.27,20240417,8950,-9.61,20240709,3285,146.27,20240417,1.94,N,014710,1000,172 억,,1395158,N,N,2,N,00,N
20240927,160317,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,8030,-220,5,-2.67,1605531100,197299,46.57,8250,8300,8000,10720,5780,8250,8137.51,8.25,0,-24755,8750,8500,8000,7750,7250,8625,7875,172,2470,1000,5280,10,1,17218543,1383,-5.99,0.63,12,1.15,-1341.00,12653.00,8950,20240709,-10.28,3285,20240417,144.44,8950,-10.28,20240709,3285,144.44,20240417,8950,-10.28,20240709,3285,144.44,20240417,2.05,N,014710,1000,172 억,,1419806,N,N,2,N,00,N
20240927,150319,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,8060,-190,5,-2.30,1514815180,186017,43.91,8250,8300,8000,10720,5780,8250,8143.37,8.25,0,-26985,8750,8500,8000,7750,7250,8625,7875,172,2470,1000,5280,10,1,17218543,1388,-6.01,0.64,12,1.08,-1341.00,12653.00,8950,20240709,-9.94,3285,20240417,145.36,8950,-9.94,20240709,3285,145.36,20240417,8950,-9.94,20240709,3285,145.36,20240417,2.05,N,014710,1000,172 억,,1419806,N,N,0,N,00,N
20240927,140320,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,8030,-220,5,-2.67,1371998950,168253,39.71,8250,8300,8020,10720,5780,8250,8154.33,8.25,0,-24052,8750,8500,8000,7750,7250,8625,7875,172,2470,1000,5280,10,1,17218543,1383,-5.99,0.63,12,0.98,-1341.00,12653.00,8950,20240709,-10.28,3285,20240417,144.44,8950,-10.28,20240709,3285,144.44,20240417,8950,-10.28,20240709,3285,144.44,20240417,2.05,N,014710,1000,172 억,,1419806,N,N,0,N,00,N
20240927,130319,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,8100,-150,5,-1.82,1218018600,149134,35.20,8250,8300,8040,10720,5780,8250,8167.23,8.25,0,-15950,8750,8500,8000,7750,7250,8625,7875,172,2470,1000,5280,10,1,17218543,1395,-6.04,0.64,12,0.87,-1341.00,12653.00,8950,20240709,-9.50,3285,20240417,146.58,8950,-9.50,20240709,3285,146.58,20240417,8950,-9.50,20240709,3285,146.58,20240417,2.05,N,014710,1000,172 억,,1419806,N,N,0,N,00,N
20240927,120316,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,8050,-200,5,-2.42,1037628090,126955,29.97,8250,8300,8050,10720,5780,8250,8173.14,8.25,0,-13092,8750,8500,8000,7750,7250,8625,7875,172,2470,1000,5280,10,1,17218543,1386,-6.00,0.64,12,0.74,-1341.00,12653.00,8950,20240709,-10.06,3285,20240417,145.05,8950,-10.06,20240709,3285,145.05,20240417,8950,-10.06,20240709,3285,145.05,20240417,2.05,N,014710,1000,172 억,,1419806,N,N,0,N,00,N
20240927,110319,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,8150,-100,5,-1.21,852480810,104127,24.58,8250,8300,8100,10720,5780,8250,8186.88,8.25,0,-8657,8750,8500,8000,7750,7250,8625,7875,172,2470,1000,5280,10,1,17218543,1403,-6.08,0.64,12,0.60,-1341.00,12653.00,8950,20240709,-8.94,3285,20240417,148.10,8950,-8.94,20240709,3285,148.10,20240417,8950,-8.94,20240709,3285,148.10,20240417,2.05,N,014710,1000,172 억,,1419806,N,N,0,N,00,N
20240927,100318,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,8190,-60,5,-0.73,692800460,84588,19.97,8250,8300,8100,10720,5780,8250,8190.23,8.25,0,-6889,8750,8500,8000,7750,7250,8625,7875,172,2470,1000,5280,10,1,17218543,1410,-6.11,0.65,12,0.49,-1341.00,12653.00,8950,20240709,-8.49,3285,20240417,149.32,8950,-8.49,20240709,3285,149.32,20240417,8950,-8.49,20240709,3285,149.32,20240417,2.05,N,014710,1000,172 억,,1419806,N,N,0,N,00,N
20240927,090317,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,8200,-50,5,-0.61,122232700,14885,3.51,8250,8250,8180,10720,5780,8250,8211.58,8.25,0,4175,8750,8500,8000,7750,7250,8625,7875,172,2470,1000,5280,10,1,17218543,1412,-6.11,0.65,12,0.09,-1341.00,12653.00,8950,20240709,-8.38,3285,20240417,149.62,8950,-8.38,20240709,3285,149.62,20240417,8950,-8.38,20240709,3285,149.62,20240417,2.05,N,014710,1000,172 억,,1419806,N,N,0,N,00,N
20240926,160313,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,8250,620,2,8.13,3333600220,418717,110.22,7630,8250,7500,9910,5350,7630,7958.91,7.80,0,84536,8496,8062,7816,7382,7136,7940,7260,172,2280,1000,4880,10,1,17218543,1421,-6.15,0.65,12,2.43,-1341.00,12653.00,8950,20240709,-7.82,3285,20240417,151.14,8950,-7.82,20240709,3285,151.14,20240417,8950,-7.82,20240709,3285,151.14,20240417,2.19,N,014710,1000,172 억,,1343800,N,N,0,N,00,N
20240926,150317,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,8190,560,2,7.34,2829622650,357408,94.08,7630,8250,7500,9910,5350,7630,7917.07,7.80,0,72554,8496,8062,7816,7382,7136,7940,7260,172,2280,1000,4880,10,1,17218543,1410,-6.11,0.65,12,2.08,-1341.00,12653.00,8950,20240709,-8.49,3285,20240417,149.32,8950,-8.49,20240709,3285,149.32,20240417,8950,-8.49,20240709,3285,149.32,20240417,2.19,N,014710,1000,172 억,,1343800,N,N,0,N,00,N
20240926,140317,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,8020,390,2,5.11,1694561590,218271,57.45,7630,8070,7500,9910,5350,7630,7763.57,7.80,0,27950,8496,8062,7816,7382,7136,7940,7260,172,2280,1000,4880,10,1,17218543,1381,-5.98,0.63,12,1.27,-1341.00,12653.00,8950,20240709,-10.39,3285,20240417,144.14,8950,-10.39,20240709,3285,144.14,20240417,8950,-10.39,20240709,3285,144.14,20240417,2.19,N,014710,1000,172 억,,1343800,N,N,0,N,00,N
20240926,130317,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,7770,140,2,1.83,966993600,126575,33.32,7630,7770,7500,9910,5350,7630,7639.69,7.80,0,10635,8496,8062,7816,7382,7136,7940,7260,172,2280,1000,4880,10,1,17218543,1338,-5.79,0.61,12,0.74,-1341.00,12653.00,8950,20240709,-13.18,3285,20240417,136.53,8950,-13.18,20240709,3285,136.53,20240417,8950,-13.18,20240709,3285,136.53,20240417,2.19,N,014710,1000,172 억,,1343800,N,N,0,N,00,N
20240926,120318,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,7660,30,2,0.39,830143660,108842,28.65,7630,7750,7500,9910,5350,7630,7627.05,7.80,0,3536,8496,8062,7816,7382,7136,7940,7260,172,2280,1000,4880,10,1,17218543,1319,-5.71,0.61,12,0.63,-1341.00,12653.00,8950,20240709,-14.41,3285,20240417,133.18,8950,-14.41,20240709,3285,133.18,20240417,8950,-14.41,20240709,3285,133.18,20240417,2.19,N,014710,1000,172 억,,1343800,N,N,0,N,00,N
20240926,110317,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,7620,-10,5,-0.13,704939750,92508,24.35,7630,7750,7500,9910,5350,7630,7620.31,7.80,0,1879,8496,8062,7816,7382,7136,7940,7260,172,2280,1000,4880,10,1,17218543,1312,-5.68,0.60,12,0.54,-1341.00,12653.00,8950,20240709,-14.86,3285,20240417,131.96,8950,-14.86,20240709,3285,131.96,20240417,8950,-14.86,20240709,3285,131.96,20240417,2.19,N,014710,1000,172 억,,1343800,N,N,0,N,00,N
20240926,100318,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,7630,0,3,0.00,556341690,73053,19.23,7630,7750,7500,9910,5350,7630,7615.59,7.80,0,817,8496,8062,7816,7382,7136,7940,7260,172,2280,1000,4880,10,1,17218543,1314,-5.69,0.60,12,0.42,-1341.00,12653.00,8950,20240709,-14.75,3285,20240417,132.27,8950,-14.75,20240709,3285,132.27,20240417,8950,-14.75,20240709,3285,132.27,20240417,2.19,N,014710,1000,172 억,,1343800,N,N,0,N,00,N
20240926,090314,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,7620,-10,5,-0.13,105369700,13800,3.63,7630,7750,7560,9910,5350,7630,7635.49,7.80,0,1376,8496,8062,7816,7382,7136,7940,7260,172,2280,1000,4880,10,1,17218543,1312,-5.68,0.60,12,0.08,-1341.00,12653.00,8950,20240709,-14.86,3285,20240417,131.96,8950,-14.86,20240709,3285,131.96,20240417,8950,-14.86,20240709,3285,131.96,20240417,2.19,N,014710,1000,172 억,,1343800,N,N,0,N,00,N
20240925,160313,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,7630,-400,5,-4.98,2962176870,374657,89.16,8030,8250,7570,10430,5630,8030,7907.03,7.18,0,106468,8450,8240,8080,7870,7710,8345,7975,172,2400,1000,5130,10,1,17218543,1314,-5.69,0.60,12,2.18,-1341.00,12653.00,8950,20240709,-14.75,3285,20240417,132.27,8950,-14.75,20240709,3285,132.27,20240417,8950,-14.75,20240709,3285,132.27,20240417,1.96,N,014710,1000,172 억,,1236557,N,N,0,N,00,N
20240925,150316,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,7630,-400,5,-4.98,2657657960,334649,79.64,8030,8250,7610,10430,5630,8030,7941.54,7.18,0,88377,8450,8240,8080,7870,7710,8345,7975,172,2400,1000,5130,10,1,17218543,1314,-5.69,0.60,12,1.94,-1341.00,12653.00,8950,20240709,-14.75,3285,20240417,132.27,8950,-14.75,20240709,3285,132.27,20240417,8950,-14.75,20240709,3285,132.27,20240417,1.96,N,014710,1000,172 억,,1236557,N,N,0,N,00,N
20240925,140316,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,7740,-290,5,-3.61,2204436120,275732,65.62,8030,8250,7710,10430,5630,8030,7994.81,7.18,0,75431,8450,8240,8080,7870,7710,8345,7975,172,2400,1000,5130,10,1,17218543,1333,-5.77,0.61,12,1.60,-1341.00,12653.00,8950,20240709,-13.52,3285,20240417,135.62,8950,-13.52,20240709,3285,135.62,20240417,8950,-13.52,20240709,3285,135.62,20240417,1.96,N,014710,1000,172 억,,1236557,N,N,0,N,00,N
20240925,130317,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,7740,-290,5,-3.61,1951353990,243049,57.84,8030,8250,7740,10430,5630,8030,8028.64,7.18,0,63152,8450,8240,8080,7870,7710,8345,7975,172,2400,1000,5130,10,1,17218543,1333,-5.77,0.61,12,1.41,-1341.00,12653.00,8950,20240709,-13.52,3285,20240417,135.62,8950,-13.52,20240709,3285,135.62,20240417,8950,-13.52,20240709,3285,135.62,20240417,1.96,N,014710,1000,172 억,,1236557,N,N,0,N,00,N
20240925,120316,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,7870,-160,5,-1.99,1666175110,206520,49.15,8030,8250,7820,10430,5630,8030,8067.92,7.18,0,56521,8450,8240,8080,7870,7710,8345,7975,172,2400,1000,5130,10,1,17218543,1355,-5.87,0.62,12,1.20,-1341.00,12653.00,8950,20240709,-12.07,3285,20240417,139.57,8950,-12.07,20240709,3285,139.57,20240417,8950,-12.07,20240709,3285,139.57,20240417,1.96,N,014710,1000,172 억,,1236557,N,N,0,N,00,N
20240925,110315,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,7940,-90,5,-1.12,1377979220,169978,40.45,8030,8250,7870,10430,5630,8030,8106.96,7.18,0,49422,8450,8240,8080,7870,7710,8345,7975,172,2400,1000,5130,10,1,17218543,1367,-5.92,0.63,12,0.99,-1341.00,12653.00,8950,20240709,-11.28,3285,20240417,141.70,8950,-11.28,20240709,3285,141.70,20240417,8950,-11.28,20240709,3285,141.70,20240417,1.96,N,014710,1000,172 억,,1236557,N,N,0,N,00,N
20240925,100316,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,8120,90,2,1.12,882001350,108099,25.73,8030,8250,8000,10430,5630,8030,8159.60,7.18,0,52160,8450,8240,8080,7870,7710,8345,7975,172,2400,1000,5130,10,1,17218543,1398,-6.06,0.64,12,0.63,-1341.00,12653.00,8950,20240709,-9.27,3285,20240417,147.18,8950,-9.27,20240709,3285,147.18,20240417,8950,-9.27,20240709,3285,147.18,20240417,1.96,N,014710,1000,172 억,,1236557,N,N,0,N,00,N
20240925,090315,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,8140,110,2,1.37,66104750,8213,1.95,8030,8140,8000,10430,5630,8030,8049.59,7.18,0,3090,8450,8240,8080,7870,7710,8345,7975,172,2400,1000,5130,10,1,17218543,1402,-6.07,0.64,12,0.05,-1341.00,12653.00,8950,20240709,-9.05,3285,20240417,147.79,8950,-9.05,20240709,3285,147.79,20240417,8950,-9.05,20240709,3285,147.79,20240417,1.96,N,014710,1000,172 억,,1236557,N,N,0,N,00,N
20240924,160314,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,8030,100,2,1.26,3382500180,417228,26.32,7930,8290,7920,10300,5560,7930,8107.30,6.67,0,83318,8823,8376,8043,7596,7263,8600,7820,172,2370,1000,5070,10,1,17218543,1383,-5.99,0.63,12,2.42,-1341.00,12653.00,8950,20240709,-10.28,3285,20240417,144.44,8950,-10.28,20240709,3285,144.44,20240417,8950,-10.28,20240709,3285,144.44,20240417,1.56,N,014710,1000,172 억,,1147722,N,N,0,N,00,N
20240924,150313,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,8000,70,2,0.88,3195893420,393976,24.86,7930,8290,7920,10300,5560,7930,8111.90,6.67,0,78346,8823,8376,8043,7596,7263,8600,7820,172,2370,1000,5070,10,1,17218543,1377,-5.97,0.63,12,2.29,-1341.00,12653.00,8950,20240709,-10.61,3285,20240417,143.53,8950,-10.61,20240709,3285,143.53,20240417,8950,-10.61,20240709,3285,143.53,20240417,1.56,N,014710,1000,172 억,,1147722,N,N,0,N,00,N
20240924,140313,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,7990,60,2,0.76,2967591200,365391,23.05,7930,8290,7920,10300,5560,7930,8121.69,6.67,0,68264,8823,8376,8043,7596,7263,8600,7820,172,2370,1000,5070,10,1,17218543,1376,-5.96,0.63,12,2.12,-1341.00,12653.00,8950,20240709,-10.73,3285,20240417,143.23,8950,-10.73,20240709,3285,143.23,20240417,8950,-10.73,20240709,3285,143.23,20240417,1.56,N,014710,1000,172 억,,1147722,N,N,0,N,00,N
20240924,130314,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,8090,160,2,2.02,2551060530,313446,19.78,7930,8290,7920,10300,5560,7930,8138.76,6.67,0,60094,8823,8376,8043,7596,7263,8600,7820,172,2370,1000,5070,10,1,17218543,1393,-6.03,0.64,12,1.82,-1341.00,12653.00,8950,20240709,-9.61,3285,20240417,146.27,8950,-9.61,20240709,3285,146.27,20240417,8950,-9.61,20240709,3285,146.27,20240417,1.56,N,014710,1000,172 억,,1147722,N,N,0,N,00,N
20240924,120314,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,8090,160,2,2.02,2321744720,285081,17.99,7930,8290,7920,10300,5560,7930,8144.16,6.67,0,55490,8823,8376,8043,7596,7263,8600,7820,172,2370,1000,5070,10,1,17218543,1393,-6.03,0.64,12,1.66,-1341.00,12653.00,8950,20240709,-9.61,3285,20240417,146.27,8950,-9.61,20240709,3285,146.27,20240417,8950,-9.61,20240709,3285,146.27,20240417,1.56,N,014710,1000,172 억,,1147722,N,N,0,N,00,N
20240924,110314,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,8080,150,2,1.89,2118767610,259948,16.40,7930,8290,7920,10300,5560,7930,8150.74,6.67,0,48073,8823,8376,8043,7596,7263,8600,7820,172,2370,1000,5070,10,1,17218543,1391,-6.03,0.64,12,1.51,-1341.00,12653.00,8950,20240709,-9.72,3285,20240417,145.97,8950,-9.72,20240709,3285,145.97,20240417,8950,-9.72,20240709,3285,145.97,20240417,1.56,N,014710,1000,172 억,,1147722,N,N,0,N,00,N
20240924,100313,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,8130,200,2,2.52,1739105960,213009,13.44,7930,8290,7920,10300,5560,7930,8164.47,6.67,0,45333,8823,8376,8043,7596,7263,8600,7820,172,2370,1000,5070,10,1,17218543,1400,-6.06,0.64,12,1.24,-1341.00,12653.00,8950,20240709,-9.16,3285,20240417,147.49,8950,-9.16,20240709,3285,147.49,20240417,8950,-9.16,20240709,3285,147.49,20240417,1.56,N,014710,1000,172 억,,1147722,N,N,0,N,00,N
20240924,090312,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,8020,90,2,1.13,130129830,16263,1.03,7930,8070,7920,10300,5560,7930,8001.59,6.67,0,-1450,8823,8376,8043,7596,7263,8600,7820,172,2370,1000,5070,10,1,17218543,1381,-5.98,0.63,12,0.09,-1341.00,12653.00,8950,20240709,-10.39,3285,20240417,144.14,8950,-10.39,20240709,3285,144.14,20240417,8950,-10.39,20240709,3285,144.14,20240417,1.56,N,014710,1000,172 억,,1147722,N,N,0,N,00,N
20240923,160313,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,7930,160,2,2.06,12805311930,1580135,45.31,7760,8490,7710,10100,5440,7770,8104.72,5.93,0,118388,8963,8366,7573,6976,6183,8665,7275,172,2330,1000,4970,10,1,17218543,1365,-5.91,0.63,12,9.18,-1341.00,12653.00,8950,20240709,-11.40,3285,20240417,141.40,8950,-11.40,20240709,3285,141.40,20240417,8950,-11.40,20240709,3285,141.40,20240417,1.52,N,014710,1000,172 억,,1020994,N,N,0,N,00,N
20240923,150313,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,7900,130,2,1.67,12510286760,1542913,44.24,7760,8490,7710,10100,5440,7770,8108.98,5.93,0,112640,8963,8366,7573,6976,6183,8665,7275,172,2330,1000,4970,10,1,17218543,1360,-5.89,0.62,12,8.96,-1341.00,12653.00,8950,20240709,-11.73,3285,20240417,140.49,8950,-11.73,20240709,3285,140.49,20240417,8950,-11.73,20240709,3285,140.49,20240417,1.52,N,014710,1000,172 억,,1020994,N,N,0,N,00,N
20240923,140315,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,7990,220,2,2.83,12125376890,1494287,42.84,7760,8490,7710,10100,5440,7770,8115.28,5.93,0,99872,8963,8366,7573,6976,6183,8665,7275,172,2330,1000,4970,10,1,17218543,1376,-5.96,0.63,12,8.68,-1341.00,12653.00,8950,20240709,-10.73,3285,20240417,143.23,8950,-10.73,20240709,3285,143.23,20240417,8950,-10.73,20240709,3285,143.23,20240417,1.52,N,014710,1000,172 억,,1020994,N,N,0,N,00,N
20240923,130313,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,7990,220,2,2.83,11679250760,1438317,41.24,7760,8490,7710,10100,5440,7770,8120.92,5.93,0,77018,8963,8366,7573,6976,6183,8665,7275,172,2330,1000,4970,10,1,17218543,1376,-5.96,0.63,12,8.35,-1341.00,12653.00,8950,20240709,-10.73,3285,20240417,143.23,8950,-10.73,20240709,3285,143.23,20240417,8950,-10.73,20240709,3285,143.23,20240417,1.52,N,014710,1000,172 억,,1020994,N,N,0,N,00,N
20240923,120313,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,7880,110,2,1.42,11343719350,1395984,40.03,7760,8490,7710,10100,5440,7770,8126.84,5.93,0,70697,8963,8366,7573,6976,6183,8665,7275,172,2330,1000,4970,10,1,17218543,1357,-5.88,0.62,12,8.11,-1341.00,12653.00,8950,20240709,-11.96,3285,20240417,139.88,8950,-11.96,20240709,3285,139.88,20240417,8950,-11.96,20240709,3285,139.88,20240417,1.52,N,014710,1000,172 억,,1020994,N,N,0,N,00,N
20240923,110314,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,8110,340,2,4.38,10225187050,1255319,35.99,7760,8490,7710,10100,5440,7770,8146.52,5.93,0,49495,8963,8366,7573,6976,6183,8665,7275,172,2330,1000,4970,10,1,17218543,1396,-6.05,0.64,12,7.29,-1341.00,12653.00,8950,20240709,-9.39,3285,20240417,146.88,8950,-9.39,20240709,3285,146.88,20240417,8950,-9.39,20240709,3285,146.88,20240417,1.52,N,014710,1000,172 억,,1020994,N,N,0,N,00,N
20240923,100313,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,8170,400,2,5.15,5396453320,671058,19.24,7760,8280,7710,10100,5440,7770,8043.11,5.93,0,80446,8963,8366,7573,6976,6183,8665,7275,172,2330,1000,4970,10,1,17218543,1407,-6.09,0.65,12,3.90,-1341.00,12653.00,8950,20240709,-8.72,3285,20240417,148.71,8950,-8.72,20240709,3285,148.71,20240417,8950,-8.72,20240709,3285,148.71,20240417,1.52,N,014710,1000,172 억,,1020994,N,N,0,N,00,N
20240923,090313,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,7890,120,2,1.54,487295210,62431,1.79,7760,7940,7710,10100,5440,7770,7807.40,5.93,0,11124,8963,8366,7573,6976,6183,8665,7275,172,2330,1000,4970,10,1,17218543,1359,-5.88,0.62,12,0.36,-1341.00,12653.00,8950,20240709,-11.84,3285,20240417,140.18,8950,-11.84,20240709,3285,140.18,20240417,8950,-11.84,20240709,3285,140.18,20240417,1.52,N,014710,1000,172 억,,1020994,N,N,0,N,00,N
20240913,160301,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,6330,130,2,2.10,228511180,36469,91.57,6220,6350,6190,8060,4340,6200,6265.90,5.54,0,2472,6313,6256,6193,6136,6073,6285,6165,172,1860,1000,3960,10,1,17218543,1090,-4.72,0.50,12,0.21,-1341.00,12653.00,8950,20240709,-29.27,3285,20240417,92.69,8950,-29.27,20240709,3285,92.69,20240417,8950,-29.27,20240709,3285,92.69,20240417,1.52,N,014710,1000,172 억,,954453,N,N,1,N,00,N
20240913,150304,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,6310,110,2,1.77,185752630,29712,74.60,6220,6310,6190,8060,4340,6200,6251.77,5.54,0,5253,6313,6256,6193,6136,6073,6285,6165,172,1860,1000,3960,10,1,17218543,1086,-4.71,0.50,12,0.17,-1341.00,12653.00,8950,20240709,-29.50,3285,20240417,92.09,8950,-29.50,20240709,3285,92.09,20240417,8950,-29.50,20240709,3285,92.09,20240417,1.52,N,014710,1000,172 억,,954453,N,N,19,N,00,N
20240913,140304,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,6260,60,2,0.97,119766240,19192,48.19,6220,6280,6190,8060,4340,6200,6240.43,5.54,0,3261,6313,6256,6193,6136,6073,6285,6165,172,1860,1000,3960,10,1,17218543,1078,-4.67,0.49,12,0.11,-1341.00,12653.00,8950,20240709,-30.06,3285,20240417,90.56,8950,-30.06,20240709,3285,90.56,20240417,8950,-30.06,20240709,3285,90.56,20240417,1.52,N,014710,1000,172 억,,954453,N,N,19,N,00,N
20240913,130302,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,6260,60,2,0.97,101411020,16259,40.82,6220,6270,6190,8060,4340,6200,6237.22,5.54,0,1979,6313,6256,6193,6136,6073,6285,6165,172,1860,1000,3960,10,1,17218543,1078,-4.67,0.49,12,0.09,-1341.00,12653.00,8950,20240709,-30.06,3285,20240417,90.56,8950,-30.06,20240709,3285,90.56,20240417,8950,-30.06,20240709,3285,90.56,20240417,1.52,N,014710,1000,172 억,,954453,N,N,19,N,00,N
20240913,120302,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,6250,50,2,0.81,82181990,13184,33.10,6220,6270,6190,8060,4340,6200,6233.46,5.54,0,1820,6313,6256,6193,6136,6073,6285,6165,172,1860,1000,3960,10,1,17218543,1076,-4.66,0.49,12,0.08,-1341.00,12653.00,8950,20240709,-30.17,3285,20240417,90.26,8950,-30.17,20240709,3285,90.26,20240417,8950,-30.17,20240709,3285,90.26,20240417,1.52,N,014710,1000,172 억,,954453,N,N,19,N,00,N
20240913,110303,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,6240,40,2,0.65,64038650,10281,25.81,6220,6270,6190,8060,4340,6200,6228.83,5.54,0,2424,6313,6256,6193,6136,6073,6285,6165,172,1860,1000,3960,10,1,17218543,1074,-4.65,0.49,12,0.06,-1341.00,12653.00,8950,20240709,-30.28,3285,20240417,89.95,8950,-30.28,20240709,3285,89.95,20240417,8950,-30.28,20240709,3285,89.95,20240417,1.52,N,014710,1000,172 억,,954453,N,N,19,N,00,N
20240913,100303,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,6240,40,2,0.65,40768230,6552,16.45,6220,6270,6190,8060,4340,6200,6222.26,5.54,0,2266,6313,6256,6193,6136,6073,6285,6165,172,1860,1000,3960,10,1,17218543,1074,-4.65,0.49,12,0.04,-1341.00,12653.00,8950,20240709,-30.28,3285,20240417,89.95,8950,-30.28,20240709,3285,89.95,20240417,8950,-30.28,20240709,3285,89.95,20240417,1.52,N,014710,1000,172 억,,954453,N,N,19,N,00,N
20240913,090304,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,6200,0,3,0.00,1639000,264,0.66,6220,6220,6200,8060,4340,6200,6208.33,5.54,0,-156,6313,6256,6193,6136,6073,6285,6165,172,1860,1000,3960,10,1,17218543,1068,-4.62,0.49,12,0.00,-1341.00,12653.00,8950,20240709,-30.73,3285,20240417,88.74,8950,-30.73,20240709,3285,88.74,20240417,8950,-30.73,20240709,3285,88.74,20240417,1.52,N,014710,1000,172 억,,954453,N,N,19,N,00,N
20240912,160302,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,6200,130,2,2.14,246884430,39828,104.68,6170,6250,6130,7890,4250,6070,6198.77,5.48,0,9650,6263,6166,6063,5966,5863,6115,5915,172,1820,1000,3880,10,1,17218543,1068,-4.62,0.49,12,0.23,-1341.00,12653.00,8950,20240709,-30.73,3285,20240417,88.74,8950,-30.73,20240709,3285,88.74,20240417,8950,-30.73,20240709,3285,88.74,20240417,1.51,N,014710,1000,172 억,,943689,N,N,19,N,00,N
20240912,150302,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,6210,140,2,2.31,236098210,38087,100.11,6170,6250,6130,7890,4250,6070,6198.92,5.48,0,9008,6263,6166,6063,5966,5863,6115,5915,172,1820,1000,3880,10,1,17218543,1069,-4.63,0.49,12,0.22,-1341.00,12653.00,8950,20240709,-30.61,3285,20240417,89.04,8950,-30.61,20240709,3285,89.04,20240417,8950,-30.61,20240709,3285,89.04,20240417,1.51,N,014710,1000,172 억,,943689,N,N,0,N,00,N
20240912,140302,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,6210,140,2,2.31,219220970,35365,92.95,6170,6250,6130,7890,4250,6070,6198.81,5.48,0,8785,6263,6166,6063,5966,5863,6115,5915,172,1820,1000,3880,10,1,17218543,1069,-4.63,0.49,12,0.21,-1341.00,12653.00,8950,20240709,-30.61,3285,20240417,89.04,8950,-30.61,20240709,3285,89.04,20240417,8950,-30.61,20240709,3285,89.04,20240417,1.51,N,014710,1000,172 억,,943689,N,N,0,N,00,N
20240912,130300,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,6230,160,2,2.64,211083880,34055,89.51,6170,6250,6130,7890,4250,6070,6198.32,5.48,0,8816,6263,6166,6063,5966,5863,6115,5915,172,1820,1000,3880,10,1,17218543,1073,-4.65,0.49,12,0.20,-1341.00,12653.00,8950,20240709,-30.39,3285,20240417,89.65,8950,-30.39,20240709,3285,89.65,20240417,8950,-30.39,20240709,3285,89.65,20240417,1.51,N,014710,1000,172 억,,943689,N,N,0,N,00,N
20240912,120300,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,6230,160,2,2.64,170130690,27454,72.16,6170,6250,6130,7890,4250,6070,6196.94,5.48,0,6525,6263,6166,6063,5966,5863,6115,5915,172,1820,1000,3880,10,1,17218543,1073,-4.65,0.49,12,0.16,-1341.00,12653.00,8950,20240709,-30.39,3285,20240417,89.65,8950,-30.39,20240709,3285,89.65,20240417,8950,-30.39,20240709,3285,89.65,20240417,1.51,N,014710,1000,172 억,,943689,N,N,0,N,00,N
20240912,110300,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,6220,150,2,2.47,147776310,23867,62.73,6170,6230,6130,7890,4250,6070,6191.66,5.48,0,6731,6263,6166,6063,5966,5863,6115,5915,172,1820,1000,3880,10,1,17218543,1071,-4.64,0.49,12,0.14,-1341.00,12653.00,8950,20240709,-30.50,3285,20240417,89.35,8950,-30.50,20240709,3285,89.35,20240417,8950,-30.50,20240709,3285,89.35,20240417,1.51,N,014710,1000,172 억,,943689,N,N,0,N,00,N
20240912,100301,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,6170,100,2,1.65,96881140,15661,41.16,6170,6230,6130,7890,4250,6070,6186.14,5.48,0,6731,6263,6166,6063,5966,5863,6115,5915,172,1820,1000,3880,10,1,17218543,1062,-4.60,0.49,12,0.09,-1341.00,12653.00,8950,20240709,-31.06,3285,20240417,87.82,8950,-31.06,20240709,3285,87.82,20240417,8950,-31.06,20240709,3285,87.82,20240417,1.51,N,014710,1000,172 억,,943689,N,N,0,N,00,N
20240912,090302,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,6180,110,2,1.81,436690,71,0.19,6170,6180,6130,7890,4250,6070,6150.56,5.48,0,44,6263,6166,6063,5966,5863,6115,5915,172,1820,1000,3880,10,1,17218543,1064,-4.61,0.49,12,0.00,-1341.00,12653.00,8950,20240709,-30.95,3285,20240417,88.13,8950,-30.95,20240709,3285,88.13,20240417,8950,-30.95,20240709,3285,88.13,20240417,1.51,N,014710,1000,172 억,,943689,N,N,0,N,00,N
20240911,160258,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,6070,0,3,0.00,227436000,37469,62.80,6080,6160,5960,7890,4250,6070,6069.98,5.46,0,2657,6336,6202,6116,5982,5896,6160,5940,172,1820,1000,3880,10,1,17218543,1045,-4.53,0.48,12,0.22,-1341.00,12653.00,8950,20240709,-32.18,3285,20240417,84.78,8950,-32.18,20240709,3285,84.78,20240417,8950,-32.18,20240709,3285,84.78,20240417,1.50,N,014710,1000,172 억,,940707,N,N,0,N,00,N
20240911,150258,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,6070,0,3,0.00,207411670,34171,57.27,6080,6160,5960,7890,4250,6070,6069.82,5.46,0,2873,6336,6202,6116,5982,5896,6160,5940,172,1820,1000,3880,10,1,17218543,1045,-4.53,0.48,12,0.20,-1341.00,12653.00,8950,20240709,-32.18,3285,20240417,84.78,8950,-32.18,20240709,3285,84.78,20240417,8950,-32.18,20240709,3285,84.78,20240417,1.50,N,014710,1000,172 억,,940707,N,N,0,N,00,N
20240911,140300,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,6050,-20,5,-0.33,181023110,29813,49.96,6080,6160,5960,7890,4250,6070,6071.95,5.46,0,2712,6336,6202,6116,5982,5896,6160,5940,172,1820,1000,3880,10,1,17218543,1042,-4.51,0.48,12,0.17,-1341.00,12653.00,8950,20240709,-32.40,3285,20240417,84.17,8950,-32.40,20240709,3285,84.17,20240417,8950,-32.40,20240709,3285,84.17,20240417,1.50,N,014710,1000,172 억,,940707,N,N,0,N,00,N
20240911,130257,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,6080,10,2,0.16,111787670,18354,30.76,6080,6160,5960,7890,4250,6070,6090.64,5.46,0,2066,6336,6202,6116,5982,5896,6160,5940,172,1820,1000,3880,10,1,17218543,1047,-4.53,0.48,12,0.11,-1341.00,12653.00,8950,20240709,-32.07,3285,20240417,85.08,8950,-32.07,20240709,3285,85.08,20240417,8950,-32.07,20240709,3285,85.08,20240417,1.50,N,014710,1000,172 억,,940707,N,N,0,N,00,N
20240911,120302,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,6060,-10,5,-0.16,99963400,16403,27.49,6080,6160,5960,7890,4250,6070,6094.21,5.46,0,1463,6336,6202,6116,5982,5896,6160,5940,172,1820,1000,3880,10,1,17218543,1043,-4.52,0.48,12,0.10,-1341.00,12653.00,8950,20240709,-32.29,3285,20240417,84.47,8950,-32.29,20240709,3285,84.47,20240417,8950,-32.29,20240709,3285,84.47,20240417,1.50,N,014710,1000,172 억,,940707,N,N,0,N,00,N
20240911,110256,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,6050,-20,5,-0.33,83551210,13692,22.95,6080,6160,5960,7890,4250,6070,6102.19,5.46,0,1784,6336,6202,6116,5982,5896,6160,5940,172,1820,1000,3880,10,1,17218543,1042,-4.51,0.48,12,0.08,-1341.00,12653.00,8950,20240709,-32.40,3285,20240417,84.17,8950,-32.40,20240709,3285,84.17,20240417,8950,-32.40,20240709,3285,84.17,20240417,1.50,N,014710,1000,172 억,,940707,N,N,0,N,00,N
20240911,100257,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,6140,70,2,1.15,59577410,9762,16.36,6080,6160,5960,7890,4250,6070,6102.99,5.46,0,4182,6336,6202,6116,5982,5896,6160,5940,172,1820,1000,3880,10,1,17218543,1057,-4.58,0.49,12,0.06,-1341.00,12653.00,8950,20240709,-31.40,3285,20240417,86.91,8950,-31.40,20240709,3285,86.91,20240417,8950,-31.40,20240709,3285,86.91,20240417,1.50,N,014710,1000,172 억,,940707,N,N,0,N,00,N
20240911,090259,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,6140,70,2,1.15,661520,108,0.18,6080,6150,6080,7890,4250,6070,6125.19,5.46,0,-7,6336,6202,6116,5982,5896,6160,5940,172,1820,1000,3880,10,1,17218543,1057,-4.58,0.49,12,0.00,-1341.00,12653.00,8950,20240709,-31.40,3285,20240417,86.91,8950,-31.40,20240709,3285,86.91,20240417,8950,-31.40,20240709,3285,86.91,20240417,1.50,N,014710,1000,172 억,,940707,N,N,0,N,00,N
20240910,160257,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,6070,-140,5,-2.25,363896790,59617,93.24,6210,6250,6030,8070,4350,6210,6103.91,5.57,0,-18734,6403,6306,6123,6026,5843,6355,6075,172,1860,1000,3970,10,1,17218543,1045,-4.53,0.48,12,0.35,-1341.00,12653.00,8950,20240709,-32.18,3285,20240417,84.78,8950,-32.18,20240709,3285,84.78,20240417,8950,-32.18,20240709,3285,84.78,20240417,1.45,N,014710,1000,172 억,,959154,N,N,0,N,00,N
20240910,150300,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,6070,-140,5,-2.25,307115450,50276,78.63,6210,6250,6030,8070,4350,6210,6108.59,5.57,0,-17716,6403,6306,6123,6026,5843,6355,6075,172,1860,1000,3970,10,1,17218543,1045,-4.53,0.48,12,0.29,-1341.00,12653.00,8950,20240709,-32.18,3285,20240417,84.78,8950,-32.18,20240709,3285,84.78,20240417,8950,-32.18,20240709,3285,84.78,20240417,1.45,N,014710,1000,172 억,,959154,N,N,0,N,00,N
20240910,140258,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,6090,-120,5,-1.93,288474670,47220,73.85,6210,6250,6030,8070,4350,6210,6109.16,5.57,0,-18395,6403,6306,6123,6026,5843,6355,6075,172,1860,1000,3970,10,1,17218543,1049,-4.54,0.48,12,0.27,-1341.00,12653.00,8950,20240709,-31.96,3285,20240417,85.39,8950,-31.96,20240709,3285,85.39,20240417,8950,-31.96,20240709,3285,85.39,20240417,1.45,N,014710,1000,172 억,,959154,N,N,0,N,00,N
20240910,130258,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,6110,-100,5,-1.61,175030430,28627,44.77,6210,6250,6030,8070,4350,6210,6114.17,5.57,0,-8069,6403,6306,6123,6026,5843,6355,6075,172,1860,1000,3970,10,1,17218543,1052,-4.56,0.48,12,0.17,-1341.00,12653.00,8950,20240709,-31.73,3285,20240417,86.00,8950,-31.73,20240709,3285,86.00,20240417,8950,-31.73,20240709,3285,86.00,20240417,1.45,N,014710,1000,172 억,,959154,N,N,0,N,00,N
20240910,120257,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,6170,-40,5,-0.64,164335610,26871,42.03,6210,6250,6030,8070,4350,6210,6115.72,5.57,0,-8084,6403,6306,6123,6026,5843,6355,6075,172,1860,1000,3970,10,1,17218543,1062,-4.60,0.49,12,0.16,-1341.00,12653.00,8950,20240709,-31.06,3285,20240417,87.82,8950,-31.06,20240709,3285,87.82,20240417,8950,-31.06,20240709,3285,87.82,20240417,1.45,N,014710,1000,172 억,,959154,N,N,0,N,00,N
20240910,110257,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,6100,-110,5,-1.77,100655770,16399,25.65,6210,6250,6090,8070,4350,6210,6137.92,5.57,0,-832,6403,6306,6123,6026,5843,6355,6075,172,1860,1000,3970,10,1,17218543,1050,-4.55,0.48,12,0.10,-1341.00,12653.00,8950,20240709,-31.84,3285,20240417,85.69,8950,-31.84,20240709,3285,85.69,20240417,8950,-31.84,20240709,3285,85.69,20240417,1.45,N,014710,1000,172 억,,959154,N,N,0,N,00,N
20240910,100257,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,6170,-40,5,-0.64,48979780,7949,12.43,6210,6250,6090,8070,4350,6210,6161.75,5.57,0,435,6403,6306,6123,6026,5843,6355,6075,172,1860,1000,3970,10,1,17218543,1062,-4.60,0.49,12,0.05,-1341.00,12653.00,8950,20240709,-31.06,3285,20240417,87.82,8950,-31.06,20240709,3285,87.82,20240417,8950,-31.06,20240709,3285,87.82,20240417,1.45,N,014710,1000,172 억,,959154,N,N,0,N,00,N
20240910,090256,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,6240,30,2,0.48,4474110,720,1.13,6210,6250,6180,8070,4350,6210,6214.04,5.57,0,-98,6403,6306,6123,6026,5843,6355,6075,172,1860,1000,3970,10,1,17218543,1074,-4.65,0.49,12,0.00,-1341.00,12653.00,8950,20240709,-30.28,3285,20240417,89.95,8950,-30.28,20240709,3285,89.95,20240417,8950,-30.28,20240709,3285,89.95,20240417,1.45,N,014710,1000,172 억,,959154,N,N,0,N,00,N
20240909,160254,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,6210,140,2,2.31,388073430,63681,61.38,5950,6220,5940,7890,4250,6070,6093.48,5.47,0,18827,6383,6226,6063,5906,5743,6230,5910,172,1820,1000,3880,10,1,17218543,1069,-4.63,0.49,12,0.37,-1341.00,12653.00,8950,20240709,-30.61,3285,20240417,89.04,8950,-30.61,20240709,3285,89.04,20240417,8950,-30.61,20240709,3285,89.04,20240417,1.58,N,014710,1000,172 억,,941560,N,N,0,N,00,N
20240909,150254,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,6140,70,2,1.15,329748960,54269,52.31,5950,6190,5940,7890,4250,6070,6076.19,5.47,0,18358,6383,6226,6063,5906,5743,6230,5910,172,1820,1000,3880,10,1,17218543,1057,-4.58,0.49,12,0.32,-1341.00,12653.00,8950,20240709,-31.40,3285,20240417,86.91,8950,-31.40,20240709,3285,86.91,20240417,8950,-31.40,20240709,3285,86.91,20240417,1.58,N,014710,1000,172 억,,941560,N,N,0,N,00,N
20240909,140256,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,6130,60,2,0.99,296605800,48897,47.13,5950,6170,5940,7890,4250,6070,6065.93,5.47,0,17745,6383,6226,6063,5906,5743,6230,5910,172,1820,1000,3880,10,1,17218543,1055,-4.57,0.48,12,0.28,-1341.00,12653.00,8950,20240709,-31.51,3285,20240417,86.61,8950,-31.51,20240709,3285,86.61,20240417,8950,-31.51,20240709,3285,86.61,20240417,1.58,N,014710,1000,172 억,,941560,N,N,0,N,00,N
20240909,130253,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,6110,40,2,0.66,254321210,41989,40.47,5950,6150,5940,7890,4250,6070,6056.85,5.47,0,15186,6383,6226,6063,5906,5743,6230,5910,172,1820,1000,3880,10,1,17218543,1052,-4.56,0.48,12,0.24,-1341.00,12653.00,8950,20240709,-31.73,3285,20240417,86.00,8950,-31.73,20240709,3285,86.00,20240417,8950,-31.73,20240709,3285,86.00,20240417,1.58,N,014710,1000,172 억,,941560,N,N,0,N,00,N
20240909,120254,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,6100,30,2,0.49,239031740,39483,38.06,5950,6150,5940,7890,4250,6070,6054.04,5.47,0,14264,6383,6226,6063,5906,5743,6230,5910,172,1820,1000,3880,10,1,17218543,1050,-4.55,0.48,12,0.23,-1341.00,12653.00,8950,20240709,-31.84,3285,20240417,85.69,8950,-31.84,20240709,3285,85.69,20240417,8950,-31.84,20240709,3285,85.69,20240417,1.58,N,014710,1000,172 억,,941560,N,N,0,N,00,N
20240909,110253,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,6030,-40,5,-0.66,176014160,29087,28.04,5950,6150,5940,7890,4250,6070,6051.30,5.47,0,6476,6383,6226,6063,5906,5743,6230,5910,172,1820,1000,3880,10,1,17218543,1038,-4.50,0.48,12,0.17,-1341.00,12653.00,8950,20240709,-32.63,3285,20240417,83.56,8950,-32.63,20240709,3285,83.56,20240417,8950,-32.63,20240709,3285,83.56,20240417,1.58,N,014710,1000,172 억,,941560,N,N,0,N,00,N
20240909,100256,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,6070,0,3,0.00,91994310,15141,14.59,5950,6150,5940,7890,4250,6070,6075.84,5.47,0,-1146,6383,6226,6063,5906,5743,6230,5910,172,1820,1000,3880,10,1,17218543,1045,-4.53,0.48,12,0.09,-1341.00,12653.00,8950,20240709,-32.18,3285,20240417,84.78,8950,-32.18,20240709,3285,84.78,20240417,8950,-32.18,20240709,3285,84.78,20240417,1.58,N,014710,1000,172 억,,941560,N,N,0,N,00,N
20240909,090252,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,6050,-20,5,-0.33,10542560,1769,1.71,5950,6050,5940,7890,4250,6070,5959.62,5.47,0,1006,6383,6226,6063,5906,5743,6230,5910,172,1820,1000,3880,10,1,17218543,1042,-4.51,0.48,12,0.01,-1341.00,12653.00,8950,20240709,-32.40,3285,20240417,84.17,8950,-32.40,20240709,3285,84.17,20240417,8950,-32.40,20240709,3285,84.17,20240417,1.58,N,014710,1000,172 억,,941560,N,N,0,N,00,N
20240906,160251,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,6070,0,3,0.00,615083350,101778,87.17,6070,6220,5900,7890,4250,6070,6043.38,5.44,0,6153,6636,6352,6116,5832,5596,6235,5715,172,1820,1000,3880,10,1,17218543,1045,-4.53,0.48,12,0.59,-1341.00,12653.00,8950,20240709,-32.18,3285,20240417,84.78,8950,-32.18,20240709,3285,84.78,20240417,8950,-32.18,20240709,3285,84.78,20240417,1.67,N,014710,1000,172 억,,936050,N,N,0,N,00,N
20240906,150256,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,6080,10,2,0.16,546644510,90510,77.52,6070,6220,5900,7890,4250,6070,6039.60,5.44,0,4768,6636,6352,6116,5832,5596,6235,5715,172,1820,1000,3880,10,1,17218543,1047,-4.53,0.48,12,0.53,-1341.00,12653.00,8950,20240709,-32.07,3285,20240417,85.08,8950,-32.07,20240709,3285,85.08,20240417,8950,-32.07,20240709,3285,85.08,20240417,1.67,N,014710,1000,172 억,,936050,N,N,0,N,00,N
20240906,140255,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,6020,-50,5,-0.82,487814670,80828,69.23,6070,6220,5900,7890,4250,6070,6035.22,5.44,0,2487,6636,6352,6116,5832,5596,6235,5715,172,1820,1000,3880,10,1,17218543,1037,-4.49,0.48,12,0.47,-1341.00,12653.00,8950,20240709,-32.74,3285,20240417,83.26,8950,-32.74,20240709,3285,83.26,20240417,8950,-32.74,20240709,3285,83.26,20240417,1.67,N,014710,1000,172 억,,936050,N,N,0,N,00,N
20240906,130252,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,6110,40,2,0.66,430267560,71362,61.12,6070,6220,5900,7890,4250,6070,6029.37,5.44,0,1693,6636,6352,6116,5832,5596,6235,5715,172,1820,1000,3880,10,1,17218543,1052,-4.56,0.48,12,0.41,-1341.00,12653.00,8950,20240709,-31.73,3285,20240417,86.00,8950,-31.73,20240709,3285,86.00,20240417,8950,-31.73,20240709,3285,86.00,20240417,1.67,N,014710,1000,172 억,,936050,N,N,0,N,00,N
20240906,120255,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,6170,100,2,1.65,331856880,55427,47.47,6070,6170,5900,7890,4250,6070,5987.28,5.44,0,5449,6636,6352,6116,5832,5596,6235,5715,172,1820,1000,3880,10,1,17218543,1062,-4.60,0.49,12,0.32,-1341.00,12653.00,8950,20240709,-31.06,3285,20240417,87.82,8950,-31.06,20240709,3285,87.82,20240417,8950,-31.06,20240709,3285,87.82,20240417,1.67,N,014710,1000,172 억,,936050,N,N,0,N,00,N
20240906,110256,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,6000,-70,5,-1.15,263123550,44144,37.81,6070,6100,5900,7890,4250,6070,5960.57,5.44,0,6156,6636,6352,6116,5832,5596,6235,5715,172,1820,1000,3880,10,1,17218543,1033,-4.47,0.47,12,0.26,-1341.00,12653.00,8950,20240709,-32.96,3285,20240417,82.65,8950,-32.96,20240709,3285,82.65,20240417,8950,-32.96,20240709,3285,82.65,20240417,1.67,N,014710,1000,172 억,,936050,N,N,0,N,00,N
20240906,100252,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,5950,-120,5,-1.98,154034210,25753,22.06,6070,6100,5910,7890,4250,6070,5981.21,5.44,0,4842,6636,6352,6116,5832,5596,6235,5715,172,1820,1000,3880,10,1,17218543,1025,-4.44,0.47,12,0.15,-1341.00,12653.00,8950,20240709,-33.52,3285,20240417,81.13,8950,-33.52,20240709,3285,81.13,20240417,8950,-33.52,20240709,3285,81.13,20240417,1.67,N,014710,1000,172 억,,936050,N,N,0,N,00,N
20240906,090255,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,6070,0,3,0.00,169960,28,0.02,6070,6070,6070,7890,4250,6070,6070.00,5.44,0,-14,6636,6352,6116,5832,5596,6235,5715,172,1820,1000,3880,10,1,17218543,1045,-4.53,0.48,12,0.00,-1341.00,12653.00,8950,20240709,-32.18,3285,20240417,84.78,8950,-32.18,20240709,3285,84.78,20240417,8950,-32.18,20240709,3285,84.78,20240417,1.67,N,014710,1000,172 억,,936050,N,N,0,N,00,N
20240905,160250,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,6070,-40,5,-0.65,715798780,115795,120.80,6170,6400,5880,7940,4280,6110,6181.61,5.33,0,10245,6310,6210,6130,6030,5950,6200,6020,172,1830,1000,3910,10,1,17218543,1045,-4.53,0.48,12,0.67,-1341.00,12653.00,8950,20240709,-32.18,3285,20240417,84.78,8950,-32.18,20240709,3285,84.78,20240417,8950,-32.18,20240709,3285,84.78,20240417,1.69,N,014710,1000,172 억,,918092,N,N,0,N,00,N
20240905,150255,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,6100,-10,5,-0.16,696969090,112698,117.57,6170,6400,5880,7940,4280,6110,6184.40,5.33,0,9166,6310,6210,6130,6030,5950,6200,6020,172,1830,1000,3910,10,1,17218543,1050,-4.55,0.48,12,0.65,-1341.00,12653.00,8950,20240709,-31.84,3285,20240417,85.69,8950,-31.84,20240709,3285,85.69,20240417,8950,-31.84,20240709,3285,85.69,20240417,1.69,N,014710,1000,172 억,,918092,N,N,0,N,00,N
20240905,140253,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,6140,30,2,0.49,643337130,103884,108.37,6170,6400,5880,7940,4280,6110,6192.84,5.33,0,6084,6310,6210,6130,6030,5950,6200,6020,172,1830,1000,3910,10,1,17218543,1057,-4.58,0.49,12,0.60,-1341.00,12653.00,8950,20240709,-31.40,3285,20240417,86.91,8950,-31.40,20240709,3285,86.91,20240417,8950,-31.40,20240709,3285,86.91,20240417,1.69,N,014710,1000,172 억,,918092,N,N,0,N,00,N
20240905,130254,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,6120,10,2,0.16,610015790,98439,102.69,6170,6400,5880,7940,4280,6110,6196.89,5.33,0,5110,6310,6210,6130,6030,5950,6200,6020,172,1830,1000,3910,10,1,17218543,1054,-4.56,0.48,12,0.57,-1341.00,12653.00,8950,20240709,-31.62,3285,20240417,86.30,8950,-31.62,20240709,3285,86.30,20240417,8950,-31.62,20240709,3285,86.30,20240417,1.69,N,014710,1000,172 억,,918092,N,N,0,N,00,N
20240905,120251,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,6130,20,2,0.33,491894470,79081,82.50,6170,6400,5880,7940,4280,6110,6220.13,5.33,0,-7681,6310,6210,6130,6030,5950,6200,6020,172,1830,1000,3910,10,1,17218543,1055,-4.57,0.48,12,0.46,-1341.00,12653.00,8950,20240709,-31.51,3285,20240417,86.61,8950,-31.51,20240709,3285,86.61,20240417,8950,-31.51,20240709,3285,86.61,20240417,1.69,N,014710,1000,172 억,,918092,N,N,0,N,00,N
20240905,110252,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,6140,30,2,0.49,429974310,68962,71.94,6170,6400,5880,7940,4280,6110,6234.95,5.33,0,-13779,6310,6210,6130,6030,5950,6200,6020,172,1830,1000,3910,10,1,17218543,1057,-4.58,0.49,12,0.40,-1341.00,12653.00,8950,20240709,-31.40,3285,20240417,86.91,8950,-31.40,20240709,3285,86.91,20240417,8950,-31.40,20240709,3285,86.91,20240417,1.69,N,014710,1000,172 억,,918092,N,N,0,N,00,N
20240905,100252,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,6190,80,2,1.31,372163490,59583,62.16,6170,6400,5880,7940,4280,6110,6246.14,5.33,0,-13683,6310,6210,6130,6030,5950,6200,6020,172,1830,1000,3910,10,1,17218543,1066,-4.62,0.49,12,0.35,-1341.00,12653.00,8950,20240709,-30.84,3285,20240417,88.43,8950,-30.84,20240709,3285,88.43,20240417,8950,-30.84,20240709,3285,88.43,20240417,1.69,N,014710,1000,172 억,,918092,N,N,0,N,00,N
20240905,090253,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,6190,80,2,1.31,2424800,392,0.41,6170,6200,6140,7940,4280,6110,6185.71,5.33,0,-114,6310,6210,6130,6030,5950,6200,6020,172,1830,1000,3910,10,1,17218543,1066,-4.62,0.49,12,0.00,-1341.00,12653.00,8950,20240709,-30.84,3285,20240417,88.43,8950,-30.84,20240709,3285,88.43,20240417,8950,-30.84,20240709,3285,88.43,20240417,1.69,N,014710,1000,172 억,,918092,N,N,0,N,00,N
20240904,160248,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,6110,-180,5,-2.86,585005920,95460,65.42,6110,6230,6050,8170,4410,6290,6128.29,5.27,0,12535,6636,6462,6306,6132,5976,6455,6125,172,1880,1000,4020,10,1,17218543,1052,-4.56,0.48,12,0.55,-1341.00,12653.00,8950,20240709,-31.73,3285,20240417,86.00,8950,-31.73,20240709,3285,86.00,20240417,8950,-31.73,20240709,3285,86.00,20240417,1.66,N,014710,1000,172 억,,906579,N,N,3,N,00,N
20240904,150251,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,6100,-190,5,-3.02,550967970,89896,61.61,6110,6230,6050,8170,4410,6290,6128.95,5.27,0,12134,6636,6462,6306,6132,5976,6455,6125,172,1880,1000,4020,10,1,17218543,1050,-4.55,0.48,12,0.52,-1341.00,12653.00,8950,20240709,-31.84,3285,20240417,85.69,8950,-31.84,20240709,3285,85.69,20240417,8950,-31.84,20240709,3285,85.69,20240417,1.66,N,014710,1000,172 억,,906579,N,N,3,N,00,N
20240904,140251,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,6110,-180,5,-2.86,456835990,74471,51.04,6110,6230,6050,8170,4410,6290,6134.41,5.27,0,11273,6636,6462,6306,6132,5976,6455,6125,172,1880,1000,4020,10,1,17218543,1052,-4.56,0.48,12,0.43,-1341.00,12653.00,8950,20240709,-31.73,3285,20240417,86.00,8950,-31.73,20240709,3285,86.00,20240417,8950,-31.73,20240709,3285,86.00,20240417,1.66,N,014710,1000,172 억,,906579,N,N,3,N,00,N
20240904,130250,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,6130,-160,5,-2.54,430513960,70176,48.10,6110,6230,6050,8170,4410,6290,6134.77,5.27,0,10777,6636,6462,6306,6132,5976,6455,6125,172,1880,1000,4020,10,1,17218543,1055,-4.57,0.48,12,0.41,-1341.00,12653.00,8950,20240709,-31.51,3285,20240417,86.61,8950,-31.51,20240709,3285,86.61,20240417,8950,-31.51,20240709,3285,86.61,20240417,1.66,N,014710,1000,172 억,,906579,N,N,3,N,00,N
20240904,120249,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,6170,-120,5,-1.91,287275300,46822,32.09,6110,6230,6050,8170,4410,6290,6135.48,5.27,0,9266,6636,6462,6306,6132,5976,6455,6125,172,1880,1000,4020,10,1,17218543,1062,-4.60,0.49,12,0.27,-1341.00,12653.00,8950,20240709,-31.06,3285,20240417,87.82,8950,-31.06,20240709,3285,87.82,20240417,8950,-31.06,20240709,3285,87.82,20240417,1.66,N,014710,1000,172 억,,906579,N,N,3,N,00,N
20240904,110250,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,6210,-80,5,-1.27,264837890,43196,29.60,6110,6230,6050,8170,4410,6290,6131.07,5.27,0,9616,6636,6462,6306,6132,5976,6455,6125,172,1880,1000,4020,10,1,17218543,1069,-4.63,0.49,12,0.25,-1341.00,12653.00,8950,20240709,-30.61,3285,20240417,89.04,8950,-30.61,20240709,3285,89.04,20240417,8950,-30.61,20240709,3285,89.04,20240417,1.66,N,014710,1000,172 억,,906579,N,N,3,N,00,N
20240904,100251,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,6100,-190,5,-3.02,199793750,32657,22.38,6110,6230,6050,8170,4410,6290,6117.95,5.27,0,4816,6636,6462,6306,6132,5976,6455,6125,172,1880,1000,4020,10,1,17218543,1050,-4.55,0.48,12,0.19,-1341.00,12653.00,8950,20240709,-31.84,3285,20240417,85.69,8950,-31.84,20240709,3285,85.69,20240417,8950,-31.84,20240709,3285,85.69,20240417,1.66,N,014710,1000,172 억,,906579,N,N,3,N,00,N
20240904,090249,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,6090,-200,5,-3.18,35381590,5796,3.97,6110,6230,6050,8170,4410,6290,6104.48,5.27,0,2935,6636,6462,6306,6132,5976,6455,6125,172,1880,1000,4020,10,1,17218543,1049,-4.54,0.48,12,0.03,-1341.00,12653.00,8950,20240709,-31.96,3285,20240417,85.39,8950,-31.96,20240709,3285,85.39,20240417,8950,-31.96,20240709,3285,85.39,20240417,1.66,N,014710,1000,172 억,,906579,N,N,3,N,00,N
20240903,160246,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,6290,40,2,0.64,913260720,144724,45.05,6290,6480,6150,8120,4380,6250,6310.40,5.13,0,21032,6916,6582,6366,6032,5816,6525,5975,172,1870,1000,4000,10,1,17218543,1083,-4.69,0.50,12,0.84,-1341.00,12653.00,8950,20240709,-29.72,3285,20240417,91.48,8950,-29.72,20240709,3285,91.48,20240417,8950,-29.72,20240709,3285,91.48,20240417,1.70,N,014710,1000,172 억,,883293,N,N,3,N,00,N
20240903,150248,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,6310,60,2,0.96,877008790,138981,43.26,6290,6480,6150,8120,4380,6250,6310.28,5.13,0,20133,6916,6582,6366,6032,5816,6525,5975,172,1870,1000,4000,10,1,17218543,1086,-4.71,0.50,12,0.81,-1341.00,12653.00,8950,20240709,-29.50,3285,20240417,92.09,8950,-29.50,20240709,3285,92.09,20240417,8950,-29.50,20240709,3285,92.09,20240417,1.70,N,014710,1000,172 억,,883293,N,N,1,N,00,N
20240903,140247,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,6370,120,2,1.92,792136190,125596,39.10,6290,6480,6150,8120,4380,6250,6307.02,5.13,0,15444,6916,6582,6366,6032,5816,6525,5975,172,1870,1000,4000,10,1,17218543,1097,-4.75,0.50,12,0.73,-1341.00,12653.00,8950,20240709,-28.83,3285,20240417,93.91,8950,-28.83,20240709,3285,93.91,20240417,8950,-28.83,20240709,3285,93.91,20240417,1.70,N,014710,1000,172 억,,883293,N,N,1,N,00,N
20240903,130247,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,6380,130,2,2.08,762362510,120924,37.64,6290,6480,6150,8120,4380,6250,6304.48,5.13,0,15650,6916,6582,6366,6032,5816,6525,5975,172,1870,1000,4000,10,1,17218543,1099,-4.76,0.50,12,0.70,-1341.00,12653.00,8950,20240709,-28.72,3285,20240417,94.22,8950,-28.72,20240709,3285,94.22,20240417,8950,-28.72,20240709,3285,94.22,20240417,1.70,N,014710,1000,172 억,,883293,N,N,1,N,00,N
20240903,120246,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,6430,180,2,2.88,653481650,103893,32.34,6290,6480,6150,8120,4380,6250,6289.95,5.13,0,15231,6916,6582,6366,6032,5816,6525,5975,172,1870,1000,4000,10,1,17218543,1107,-4.79,0.51,12,0.60,-1341.00,12653.00,8950,20240709,-28.16,3285,20240417,95.74,8950,-28.16,20240709,3285,95.74,20240417,8950,-28.16,20240709,3285,95.74,20240417,1.70,N,014710,1000,172 억,,883293,N,N,1,N,00,N
20240903,110245,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,6320,70,2,1.12,401807600,64533,20.09,6290,6340,6150,8120,4380,6250,6226.39,5.13,0,17352,6916,6582,6366,6032,5816,6525,5975,172,1870,1000,4000,10,1,17218543,1088,-4.71,0.50,12,0.37,-1341.00,12653.00,8950,20240709,-29.39,3285,20240417,92.39,8950,-29.39,20240709,3285,92.39,20240417,8950,-29.39,20240709,3285,92.39,20240417,1.70,N,014710,1000,172 억,,883293,N,N,1,N,00,N
20240903,100245,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,6200,-50,5,-0.80,195469670,31439,9.79,6290,6340,6150,8120,4380,6250,6217.42,5.13,0,9186,6916,6582,6366,6032,5816,6525,5975,172,1870,1000,4000,10,1,17218543,1068,-4.62,0.49,12,0.18,-1341.00,12653.00,8950,20240709,-30.73,3285,20240417,88.74,8950,-30.73,20240709,3285,88.74,20240417,8950,-30.73,20240709,3285,88.74,20240417,1.70,N,014710,1000,172 억,,883293,N,N,1,N,00,N
20240903,090245,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,6320,70,2,1.12,20817920,3298,1.03,6290,6340,6270,8120,4380,6250,6312.40,5.13,0,309,6916,6582,6366,6032,5816,6525,5975,172,1870,1000,4000,10,1,17218543,1088,-4.71,0.50,12,0.02,-1341.00,12653.00,8950,20240709,-29.39,3285,20240417,92.39,8950,-29.39,20240709,3285,92.39,20240417,8950,-29.39,20240709,3285,92.39,20240417,1.70,N,014710,1000,172 억,,883293,N,N,1,N,00,N
20240902,160244,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,6250,10,2,0.16,2041523130,320124,576.45,6250,6700,6150,8110,4370,6240,6377.31,5.32,0,-30461,6386,6312,6266,6192,6146,6290,6170,172,1870,1000,3990,10,1,17218543,1076,-4.66,0.49,12,1.86,-1341.00,12653.00,8950,20240709,-30.17,3285,20240417,90.26,8950,-30.17,20240709,3285,90.26,20240417,8950,-30.17,20240709,3285,90.26,20240417,1.72,N,014710,1000,172 억,,915841,N,N,1,N,00,N
20240902,150247,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,6260,20,2,0.32,1987138810,311433,560.80,6250,6700,6150,8110,4370,6240,6380.65,5.32,0,-32178,6386,6312,6266,6192,6146,6290,6170,172,1870,1000,3990,10,1,17218543,1078,-4.67,0.49,12,1.81,-1341.00,12653.00,8950,20240709,-30.06,3285,20240417,90.56,8950,-30.06,20240709,3285,90.56,20240417,8950,-30.06,20240709,3285,90.56,20240417,1.72,N,014710,1000,172 억,,915841,N,N,1,N,00,N
20240902,140247,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,6540,300,2,4.81,1425435920,223072,401.69,6250,6700,6150,8110,4370,6240,6390.06,5.32,0,-22866,6386,6312,6266,6192,6146,6290,6170,172,1870,1000,3990,10,1,17218543,1126,-4.88,0.52,12,1.30,-1341.00,12653.00,8950,20240709,-26.93,3285,20240417,99.09,8950,-26.93,20240709,3285,99.09,20240417,8950,-26.93,20240709,3285,99.09,20240417,1.72,N,014710,1000,172 억,,915841,N,N,1,N,00,N
20240902,130246,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,6240,0,3,0.00,471472650,76047,136.94,6250,6290,6150,8110,4370,6240,6199.73,5.32,0,2419,6386,6312,6266,6192,6146,6290,6170,172,1870,1000,3990,10,1,17218543,1074,-4.65,0.49,12,0.44,-1341.00,12653.00,8950,20240709,-30.28,3285,20240417,89.95,8950,-30.28,20240709,3285,89.95,20240417,8950,-30.28,20240709,3285,89.95,20240417,1.72,N,014710,1000,172 억,,915841,N,N,1,N,00,N
20240902,120247,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,6200,-40,5,-0.64,423284870,68331,123.04,6250,6290,6150,8110,4370,6240,6194.59,5.32,0,-293,6386,6312,6266,6192,6146,6290,6170,172,1870,1000,3990,10,1,17218543,1068,-4.62,0.49,12,0.40,-1341.00,12653.00,8950,20240709,-30.73,3285,20240417,88.74,8950,-30.73,20240709,3285,88.74,20240417,8950,-30.73,20240709,3285,88.74,20240417,1.72,N,014710,1000,172 억,,915841,N,N,1,N,00,N
20240902,110246,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,6160,-80,5,-1.28,380004130,61359,110.49,6250,6290,6150,8110,4370,6240,6193.09,5.32,0,-3102,6386,6312,6266,6192,6146,6290,6170,172,1870,1000,3990,10,1,17218543,1061,-4.59,0.49,12,0.36,-1341.00,12653.00,8950,20240709,-31.17,3285,20240417,87.52,8950,-31.17,20240709,3285,87.52,20240417,8950,-31.17,20240709,3285,87.52,20240417,1.72,N,014710,1000,172 억,,915841,N,N,1,N,00,N
20240902,100244,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,6150,-90,5,-1.44,306490560,49451,89.05,6250,6290,6150,8110,4370,6240,6197.82,5.32,0,-4862,6386,6312,6266,6192,6146,6290,6170,172,1870,1000,3990,10,1,17218543,1059,-4.59,0.49,12,0.29,-1341.00,12653.00,8950,20240709,-31.28,3285,20240417,87.21,8950,-31.28,20240709,3285,87.21,20240417,8950,-31.28,20240709,3285,87.21,20240417,1.72,N,014710,1000,172 억,,915841,N,N,1,N,00,N
20240902,090243,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,6270,30,2,0.48,23649640,3782,6.81,6250,6270,6230,8110,4370,6240,6253.38,5.32,0,-2610,6386,6312,6266,6192,6146,6290,6170,172,1870,1000,3990,10,1,17218543,1080,-4.68,0.50,12,0.02,-1341.00,12653.00,8950,20240709,-29.94,3285,20240417,90.87,8950,-29.94,20240709,3285,90.87,20240417,8950,-29.94,20240709,3285,90.87,20240417,1.72,N,014710,1000,172 억,,915841,N,N,1,N,00,N