KissMeData/006090/price/prices-20240901.csv at 00b4e2bd77f59459b57ddc641902fe0a4fdd33f7

Files

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

55 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240930	160217	57	100.00	KOSPI	음식료품	N	N	N	N	N	9340	-90	5	-0.95	78172790	8389	23.33	9450	9450	9210	12250	6610	9430	9318.49	5.27	-4050	9743	9586	9463	9306	9183	9525	9245	471	2820	5000	6410	10	1	9422739	880	4.34	0.40	12	0.09	2154.00	23432.00	13590	20240617	-31.27	7830	20231004	19.28	13590	-31.27	20240617	8270	12.94	20240125	13590	-31.27	20240617	7830	19.28	20231004	0.60	N	006090	5000	471 억	496494	N	N	1	N	N
3	20240930	150219	57	100.00	KOSPI	음식료품	N	N	N	N	N	9300	-130	5	-1.38	75742510	8128	22.60	9450	9450	9210	12250	6610	9430	9318.71	5.27	-3940	9743	9586	9463	9306	9183	9525	9245	471	2820	5000	6410	10	1	9422739	876	4.32	0.40	12	0.09	2154.00	23432.00	13590	20240617	-31.57	7830	20231004	18.77	13590	-31.57	20240617	8270	12.45	20240125	13590	-31.57	20240617	7830	18.77	20231004	0.60	N	006090	5000	471 억	496494	N	N	1	N	N
4	20240930	140219	57	100.00	KOSPI	음식료품	N	N	N	N	N	9330	-100	5	-1.06	60897990	6531	18.16	9450	9450	9210	12250	6610	9430	9324.45	5.27	-3545	9743	9586	9463	9306	9183	9525	9245	471	2820	5000	6410	10	1	9422739	879	4.33	0.40	12	0.07	2154.00	23432.00	13590	20240617	-31.35	7830	20231004	19.16	13590	-31.35	20240617	8270	12.82	20240125	13590	-31.35	20240617	7830	19.16	20231004	0.60	N	006090	5000	471 억	496494	N	N	1	N	N
5	20240930	130218	57	100.00	KOSPI	음식료품	N	N	N	N	N	9350	-80	5	-0.85	40839660	4383	12.19	9450	9450	9210	12250	6610	9430	9317.74	5.27	-2351	9743	9586	9463	9306	9183	9525	9245	471	2820	5000	6410	10	1	9422739	881	4.34	0.40	12	0.05	2154.00	23432.00	13590	20240617	-31.20	7830	20231004	19.41	13590	-31.20	20240617	8270	13.06	20240125	13590	-31.20	20240617	7830	19.41	20231004	0.60	N	006090	5000	471 억	496494	N	N	1	N	N
6	20240930	120219	57	100.00	KOSPI	음식료품	N	N	N	N	N	9390	-40	5	-0.42	36621680	3932	10.93	9450	9450	9210	12250	6610	9430	9313.75	5.27	-2346	9743	9586	9463	9306	9183	9525	9245	471	2820	5000	6410	10	1	9422739	885	4.36	0.40	12	0.04	2154.00	23432.00	13590	20240617	-30.91	7830	20231004	19.92	13590	-30.91	20240617	8270	13.54	20240125	13590	-30.91	20240617	7830	19.92	20231004	0.60	N	006090	5000	471 억	496494	N	N	1	N	N
7	20240930	110218	57	100.00	KOSPI	음식료품	N	N	N	N	N	9340	-90	5	-0.95	32607290	3503	9.74	9450	9450	9210	12250	6610	9430	9308.39	5.27	-2130	9743	9586	9463	9306	9183	9525	9245	471	2820	5000	6410	10	1	9422739	880	4.34	0.40	12	0.04	2154.00	23432.00	13590	20240617	-31.27	7830	20231004	19.28	13590	-31.27	20240617	8270	12.94	20240125	13590	-31.27	20240617	7830	19.28	20231004	0.60	N	006090	5000	471 억	496494	N	N	1	N	N
8	20240930	100217	57	100.00	KOSPI	음식료품	N	N	N	N	N	9290	-140	5	-1.48	25175150	2704	7.52	9450	9450	9210	12250	6610	9430	9310.34	5.27	-1432	9743	9586	9463	9306	9183	9525	9245	471	2820	5000	6410	10	1	9422739	875	4.31	0.40	12	0.03	2154.00	23432.00	13590	20240617	-31.64	7830	20231004	18.65	13590	-31.64	20240617	8270	12.33	20240125	13590	-31.64	20240617	7830	18.65	20231004	0.60	N	006090	5000	471 억	496494	N	N	1	N	N
9	20240930	090211	57	100.00	KOSPI	음식료품	N	N	N	N	N	9390	-40	5	-0.42	1867390	198	0.55	9450	9450	9390	12250	6610	9430	9431.26	5.27	-66	9743	9586	9463	9306	9183	9525	9245	471	2820	5000	6410	10	1	9422739	885	4.36	0.40	12	0.00	2154.00	23432.00	13590	20240617	-30.91	7830	20231004	19.92	13590	-30.91	20240617	8270	13.54	20240125	13590	-30.91	20240617	7830	19.92	20231004	0.60	N	006090	5000	471 억	496494	N	N	1	N	N
10	20240927	160218	57	100.00	KOSPI	음식료품	N	N	N	N	N	9430	-150	5	-1.57	342053420	35960	412.81	9480	9620	9340	12450	6710	9580	9512.46	5.33	-5641	9740	9660	9500	9420	9260	9700	9460	471	2870	5000	6510	10	1	9422739	889	4.38	0.40	12	0.38	2154.00	23432.00	13590	20240617	-30.61	7830	20231004	20.43	13590	-30.61	20240617	8270	14.03	20240125	13590	-30.61	20240617	7830	20.43	20231004	0.59	N	006090	5000	471 억	502047	N	N	1	N	N
11	20240927	150219	57	100.00	KOSPI	음식료품	N	N	N	N	N	9400	-180	5	-1.88	333315880	35032	402.16	9480	9620	9340	12450	6710	9580	9514.61	5.33	-5600	9740	9660	9500	9420	9260	9700	9460	471	2870	5000	6510	10	1	9422739	886	4.36	0.40	12	0.37	2154.00	23432.00	13590	20240617	-30.83	7830	20231004	20.05	13590	-30.83	20240617	8270	13.66	20240125	13590	-30.83	20240617	7830	20.05	20231004	0.59	N	006090	5000	471 억	502047	N	N	0	N	N
12	20240927	140220	57	100.00	KOSPI	음식료품	N	N	N	N	N	9500	-80	5	-0.84	167710670	17585	201.87	9480	9620	9480	12450	6710	9580	9537.14	5.33	-4589	9740	9660	9500	9420	9260	9700	9460	471	2870	5000	6510	10	1	9422739	895	4.41	0.41	12	0.19	2154.00	23432.00	13590	20240617	-30.10	7830	20231004	21.33	13590	-30.10	20240617	8270	14.87	20240125	13590	-30.10	20240617	7830	21.33	20231004	0.59	N	006090	5000	471 억	502047	N	N	0	N	N
13	20240927	130218	57	100.00	KOSPI	음식료품	N	N	N	N	N	9540	-40	5	-0.42	93543650	9806	112.57	9480	9620	9480	12450	6710	9580	9539.43	5.33	-2264	9740	9660	9500	9420	9260	9700	9460	471	2870	5000	6510	10	1	9422739	899	4.43	0.41	12	0.10	2154.00	23432.00	13590	20240617	-29.80	7830	20231004	21.84	13590	-29.80	20240617	8270	15.36	20240125	13590	-29.80	20240617	7830	21.84	20231004	0.59	N	006090	5000	471 억	502047	N	N	0	N	N
14	20240927	120217	57	100.00	KOSPI	음식료품	N	N	N	N	N	9500	-80	5	-0.84	28798070	3027	34.75	9480	9620	9480	12450	6710	9580	9513.73	5.33	-349	9740	9660	9500	9420	9260	9700	9460	471	2870	5000	6510	10	1	9422739	895	4.41	0.41	12	0.03	2154.00	23432.00	13590	20240617	-30.10	7830	20231004	21.33	13590	-30.10	20240617	8270	14.87	20240125	13590	-30.10	20240617	7830	21.33	20231004	0.59	N	006090	5000	471 억	502047	N	N	0	N	N
15	20240927	110220	57	100.00	KOSPI	음식료품	N	N	N	N	N	9530	-50	5	-0.52	12219640	1283	14.73	9480	9620	9480	12450	6710	9580	9524.27	5.33	-482	9740	9660	9500	9420	9260	9700	9460	471	2870	5000	6510	10	1	9422739	898	4.42	0.41	12	0.01	2154.00	23432.00	13590	20240617	-29.87	7830	20231004	21.71	13590	-29.87	20240617	8270	15.24	20240125	13590	-29.87	20240617	7830	21.71	20231004	0.59	N	006090	5000	471 억	502047	N	N	0	N	N
16	20240927	100219	57	100.00	KOSPI	음식료품	N	N	N	N	N	9500	-80	5	-0.84	10685840	1122	12.88	9480	9620	9480	12450	6710	9580	9523.92	5.33	-373	9740	9660	9500	9420	9260	9700	9460	471	2870	5000	6510	10	1	9422739	895	4.41	0.41	12	0.01	2154.00	23432.00	13590	20240617	-30.10	7830	20231004	21.33	13590	-30.10	20240617	8270	14.87	20240125	13590	-30.10	20240617	7830	21.33	20231004	0.59	N	006090	5000	471 억	502047	N	N	0	N	N
17	20240927	090219	57	100.00	KOSPI	음식료품	N	N	N	N	N	9480	-100	5	-1.04	1157560	122	1.40	9480	9500	9480	12450	6710	9580	9488.20	5.33	11	9740	9660	9500	9420	9260	9700	9460	471	2870	5000	6510	10	1	9422739	893	4.40	0.40	12	0.00	2154.00	23432.00	13590	20240617	-30.24	7830	20231004	21.07	13590	-30.24	20240617	8270	14.63	20240125	13590	-30.24	20240617	7830	21.07	20231004	0.59	N	006090	5000	471 억	502047	N	N	0	N	N
18	20240926	160215	57	100.00	KOSPI	음식료품	N	N	N	N	N	9580	50	2	0.52	82019690	8694	312.06	9530	9580	9340	12380	6680	9530	9434.06	5.32	-201	9643	9586	9473	9416	9303	9615	9445	471	2850	5000	6480	10	1	9422739	903	4.45	0.41	12	0.09	2154.00	23432.00	13590	20240617	-29.51	7830	20231004	22.35	13590	-29.51	20240617	8270	15.84	20240125	13590	-29.51	20240617	7830	22.35	20231004	0.58	N	006090	5000	471 억	501732	N	N	0	N	N
19	20240926	150219	57	100.00	KOSPI	음식료품	N	N	N	N	N	9550	20	2	0.21	80614780	8547	306.78	9530	9580	9340	12380	6680	9530	9431.94	5.32	-206	9643	9586	9473	9416	9303	9615	9445	471	2850	5000	6480	10	1	9422739	900	4.43	0.41	12	0.09	2154.00	23432.00	13590	20240617	-29.73	7830	20231004	21.97	13590	-29.73	20240617	8270	15.48	20240125	13590	-29.73	20240617	7830	21.97	20231004	0.58	N	006090	5000	471 억	501732	N	N	0	N	N
20	20240926	140218	57	100.00	KOSPI	음식료품	N	N	N	N	N	9470	-60	5	-0.63	67403880	7161	257.04	9530	9530	9340	12380	6680	9530	9412.64	5.32	20	9643	9586	9473	9416	9303	9615	9445	471	2850	5000	6480	10	1	9422739	892	4.40	0.40	12	0.08	2154.00	23432.00	13590	20240617	-30.32	7830	20231004	20.95	13590	-30.32	20240617	8270	14.51	20240125	13590	-30.32	20240617	7830	20.95	20231004	0.58	N	006090	5000	471 억	501732	N	N	0	N	N
21	20240926	130218	57	100.00	KOSPI	음식료품	N	N	N	N	N	9420	-110	5	-1.15	59842960	6363	228.39	9530	9530	9340	12380	6680	9530	9404.83	5.32	-497	9643	9586	9473	9416	9303	9615	9445	471	2850	5000	6480	10	1	9422739	888	4.37	0.40	12	0.07	2154.00	23432.00	13590	20240617	-30.68	7830	20231004	20.31	13590	-30.68	20240617	8270	13.91	20240125	13590	-30.68	20240617	7830	20.31	20231004	0.58	N	006090	5000	471 억	501732	N	N	0	N	N
22	20240926	120219	57	100.00	KOSPI	음식료품	N	N	N	N	N	9430	-100	5	-1.05	58201030	6189	222.15	9530	9530	9340	12380	6680	9530	9403.95	5.32	-544	9643	9586	9473	9416	9303	9615	9445	471	2850	5000	6480	10	1	9422739	889	4.38	0.40	12	0.07	2154.00	23432.00	13590	20240617	-30.61	7830	20231004	20.43	13590	-30.61	20240617	8270	14.03	20240125	13590	-30.61	20240617	7830	20.43	20231004	0.58	N	006090	5000	471 억	501732	N	N	0	N	N
23	20240926	110217	57	100.00	KOSPI	음식료품	N	N	N	N	N	9400	-130	5	-1.36	43746240	4655	167.09	9530	9530	9340	12380	6680	9530	9397.69	5.32	-336	9643	9586	9473	9416	9303	9615	9445	471	2850	5000	6480	10	1	9422739	886	4.36	0.40	12	0.05	2154.00	23432.00	13590	20240617	-30.83	7830	20231004	20.05	13590	-30.83	20240617	8270	13.66	20240125	13590	-30.83	20240617	7830	20.05	20231004	0.58	N	006090	5000	471 억	501732	N	N	0	N	N
24	20240926	100218	57	100.00	KOSPI	음식료품	N	N	N	N	N	9380	-150	5	-1.57	40390700	4298	154.27	9530	9530	9340	12380	6680	9530	9397.56	5.32	-377	9643	9586	9473	9416	9303	9615	9445	471	2850	5000	6480	10	1	9422739	884	4.35	0.40	12	0.05	2154.00	23432.00	13590	20240617	-30.98	7830	20231004	19.80	13590	-30.98	20240617	8270	13.42	20240125	13590	-30.98	20240617	7830	19.80	20231004	0.58	N	006090	5000	471 억	501732	N	N	0	N	N
25	20240926	090217	57	100.00	KOSPI	음식료품	N	N	N	N	N	9530	0	3	0.00	781460	82	2.94	9530	9530	9530	12380	6680	9530	9530.00	5.32	-9	9643	9586	9473	9416	9303	9615	9445	471	2850	5000	6480	10	1	9422739	898	4.42	0.41	12	0.00	2154.00	23432.00	13590	20240617	-29.87	7830	20231004	21.71	13590	-29.87	20240617	8270	15.24	20240125	13590	-29.87	20240617	7830	21.71	20231004	0.58	N	006090	5000	471 억	501732	N	N	0	N	N
26	20240925	160216	57	100.00	KOSPI	음식료품	N	N	N	N	N	9530	160	2	1.71	26299620	2786	35.64	9370	9530	9360	12180	6560	9370	9439.92	5.33	-301	9570	9470	9360	9260	9150	9415	9205	471	2810	5000	6370	10	1	9422739	898	4.42	0.41	12	0.03	2154.00	23432.00	13590	20240617	-29.87	7830	20231004	21.71	13590	-29.87	20240617	8270	15.24	20240125	13590	-29.87	20240617	7830	21.71	20231004	0.58	N	006090	5000	471 억	502001	N	N	0	N	N
27	20240925	150218	57	100.00	KOSPI	음식료품	N	N	N	N	N	9430	60	2	0.64	19925140	2115	27.05	9370	9500	9360	12180	6560	9370	9420.87	5.33	-268	9570	9470	9360	9260	9150	9415	9205	471	2810	5000	6370	10	1	9422739	889	4.38	0.40	12	0.02	2154.00	23432.00	13590	20240617	-30.61	7830	20231004	20.43	13590	-30.61	20240617	8270	14.03	20240125	13590	-30.61	20240617	7830	20.43	20231004	0.58	N	006090	5000	471 억	502001	N	N	0	N	N
28	20240925	140217	57	100.00	KOSPI	음식료품	N	N	N	N	N	9440	70	2	0.75	17712120	1880	24.05	9370	9500	9360	12180	6560	9370	9421.34	5.33	-311	9570	9470	9360	9260	9150	9415	9205	471	2810	5000	6370	10	1	9422739	890	4.38	0.40	12	0.02	2154.00	23432.00	13590	20240617	-30.54	7830	20231004	20.56	13590	-30.54	20240617	8270	14.15	20240125	13590	-30.54	20240617	7830	20.56	20231004	0.58	N	006090	5000	471 억	502001	N	N	0	N	N
29	20240925	130218	57	100.00	KOSPI	음식료품	N	N	N	N	N	9450	80	2	0.85	16748840	1778	22.74	9370	9500	9360	12180	6560	9370	9420.04	5.33	-329	9570	9470	9360	9260	9150	9415	9205	471	2810	5000	6370	10	1	9422739	890	4.39	0.40	12	0.02	2154.00	23432.00	13590	20240617	-30.46	7830	20231004	20.69	13590	-30.46	20240617	8270	14.27	20240125	13590	-30.46	20240617	7830	20.69	20231004	0.58	N	006090	5000	471 억	502001	N	N	0	N	N
30	20240925	120217	57	100.00	KOSPI	음식료품	N	N	N	N	N	9430	60	2	0.64	13917660	1478	18.91	9370	9500	9360	12180	6560	9370	9416.55	5.33	-282	9570	9470	9360	9260	9150	9415	9205	471	2810	5000	6370	10	1	9422739	889	4.38	0.40	12	0.02	2154.00	23432.00	13590	20240617	-30.61	7830	20231004	20.43	13590	-30.61	20240617	8270	14.03	20240125	13590	-30.61	20240617	7830	20.43	20231004	0.58	N	006090	5000	471 억	502001	N	N	0	N	N
31	20240925	110217	57	100.00	KOSPI	음식료품	N	N	N	N	N	9500	130	2	1.39	10584940	1125	14.39	9370	9500	9360	12180	6560	9370	9408.84	5.33	-112	9570	9470	9360	9260	9150	9415	9205	471	2810	5000	6370	10	1	9422739	895	4.41	0.41	12	0.01	2154.00	23432.00	13590	20240617	-30.10	7830	20231004	21.33	13590	-30.10	20240617	8270	14.87	20240125	13590	-30.10	20240617	7830	21.33	20231004	0.58	N	006090	5000	471 억	502001	N	N	0	N	N
32	20240925	100218	57	100.00	KOSPI	음식료품	N	N	N	N	N	9380	10	2	0.11	5827330	622	7.96	9370	9390	9360	12180	6560	9370	9368.70	5.33	-162	9570	9470	9360	9260	9150	9415	9205	471	2810	5000	6370	10	1	9422739	884	4.35	0.40	12	0.01	2154.00	23432.00	13590	20240617	-30.98	7830	20231004	19.80	13590	-30.98	20240617	8270	13.42	20240125	13590	-30.98	20240617	7830	19.80	20231004	0.58	N	006090	5000	471 억	502001	N	N	0	N	N
33	20240925	090218	57	100.00	KOSPI	음식료품	N	N	N	N	N	9370	0	3	0.00	131180	14	0.18	9370	9370	9370	12180	6560	9370	9370.00	5.33	8	9570	9470	9360	9260	9150	9415	9205	471	2810	5000	6370	10	1	9422739	883	4.35	0.40	12	0.00	2154.00	23432.00	13590	20240617	-31.05	7830	20231004	19.67	13590	-31.05	20240617	8270	13.30	20240125	13590	-31.05	20240617	7830	19.67	20231004	0.58	N	006090	5000	471 억	502001	N	N	0	N	N
34	20240924	160217	57	100.00	KOSPI	음식료품	N	N	N	N	N	9370	80	2	0.86	72825180	7818	70.62	9460	9460	9250	12070	6510	9290	9315.07	5.35	-2269	9603	9446	9353	9196	9103	9400	9150	471	2780	5000	6310	10	1	9422739	883	4.35	0.40	12	0.08	2154.00	23432.00	13590	20240617	-31.05	7830	20231004	19.67	13590	-31.05	20240617	8270	13.30	20240125	13590	-31.05	20240617	7830	19.67	20231004	0.58	N	006090	5000	471 억	504270	N	N	0	N	N
35	20240924	150216	57	100.00	KOSPI	음식료품	N	N	N	N	N	9300	10	2	0.11	64454230	6921	62.52	9460	9460	9250	12070	6510	9290	9312.85	5.35	-2327	9603	9446	9353	9196	9103	9400	9150	471	2780	5000	6310	10	1	9422739	876	4.32	0.40	12	0.07	2154.00	23432.00	13590	20240617	-31.57	7830	20231004	18.77	13590	-31.57	20240617	8270	12.45	20240125	13590	-31.57	20240617	7830	18.77	20231004	0.58	N	006090	5000	471 억	504270	N	N	0	N	N
36	20240924	140215	57	100.00	KOSPI	음식료품	N	N	N	N	N	9310	20	2	0.22	54852940	5893	53.23	9460	9460	9250	12070	6510	9290	9308.15	5.35	-2326	9603	9446	9353	9196	9103	9400	9150	471	2780	5000	6310	10	1	9422739	877	4.32	0.40	12	0.06	2154.00	23432.00	13590	20240617	-31.49	7830	20231004	18.90	13590	-31.49	20240617	8270	12.58	20240125	13590	-31.49	20240617	7830	18.90	20231004	0.58	N	006090	5000	471 억	504270	N	N	0	N	N
37	20240924	130216	57	100.00	KOSPI	음식료품	N	N	N	N	N	9320	30	2	0.32	44346870	4767	43.06	9460	9460	9250	12070	6510	9290	9302.89	5.35	-1729	9603	9446	9353	9196	9103	9400	9150	471	2780	5000	6310	10	1	9422739	878	4.33	0.40	12	0.05	2154.00	23432.00	13590	20240617	-31.42	7830	20231004	19.03	13590	-31.42	20240617	8270	12.70	20240125	13590	-31.42	20240617	7830	19.03	20231004	0.58	N	006090	5000	471 억	504270	N	N	0	N	N
38	20240924	120216	57	100.00	KOSPI	음식료품	N	N	N	N	N	9280	-10	5	-0.11	43919010	4721	42.65	9460	9460	9250	12070	6510	9290	9302.90	5.35	-1687	9603	9446	9353	9196	9103	9400	9150	471	2780	5000	6310	10	1	9422739	874	4.31	0.40	12	0.05	2154.00	23432.00	13590	20240617	-31.71	7830	20231004	18.52	13590	-31.71	20240617	8270	12.21	20240125	13590	-31.71	20240617	7830	18.52	20231004	0.58	N	006090	5000	471 억	504270	N	N	0	N	N
39	20240924	110216	57	100.00	KOSPI	음식료품	N	N	N	N	N	9250	-40	5	-0.43	36135380	3882	35.07	9460	9460	9250	12070	6510	9290	9308.44	5.35	-1293	9603	9446	9353	9196	9103	9400	9150	471	2780	5000	6310	10	1	9422739	872	4.29	0.39	12	0.04	2154.00	23432.00	13590	20240617	-31.94	7830	20231004	18.14	13590	-31.94	20240617	8270	11.85	20240125	13590	-31.94	20240617	7830	18.14	20231004	0.58	N	006090	5000	471 억	504270	N	N	0	N	N
40	20240924	100216	57	100.00	KOSPI	음식료품	N	N	N	N	N	9280	-10	5	-0.11	24379910	2612	23.60	9460	9460	9260	12070	6510	9290	9333.81	5.35	-1166	9603	9446	9353	9196	9103	9400	9150	471	2780	5000	6310	10	1	9422739	874	4.31	0.40	12	0.03	2154.00	23432.00	13590	20240617	-31.71	7830	20231004	18.52	13590	-31.71	20240617	8270	12.21	20240125	13590	-31.71	20240617	7830	18.52	20231004	0.58	N	006090	5000	471 억	504270	N	N	0	N	N
41	20240924	090216	57	100.00	KOSPI	음식료품	N	N	N	N	N	9380	90	2	0.97	697350	74	0.67	9460	9460	9380	12070	6510	9290	9423.65	5.35	-7	9603	9446	9353	9196	9103	9400	9150	471	2780	5000	6310	10	1	9422739	884	4.35	0.40	12	0.00	2154.00	23432.00	13590	20240617	-30.98	7830	20231004	19.80	13590	-30.98	20240617	8270	13.42	20240125	13590	-30.98	20240617	7830	19.80	20231004	0.58	N	006090	5000	471 억	504270	N	N	0	N	N
42	20240923	160216	57	100.00	KOSPI	음식료품	N	N	N	N	N	9290	-220	5	-2.31	103407350	11060	82.92	9510	9510	9260	12360	6660	9510	9349.67	5.39	-3848	9683	9596	9473	9386	9263	9640	9430	471	2850	5000	6460	10	1	9422739	875	4.31	0.40	12	0.12	2154.00	23432.00	13590	20240617	-31.64	7830	20231004	18.65	13590	-31.64	20240617	8270	12.33	20240125	13590	-31.64	20240617	7830	18.65	20231004	0.57	N	006090	5000	471 억	507894	N	N	7	N	N
43	20240923	150216	57	100.00	KOSPI	음식료품	N	N	N	N	N	9310	-200	5	-2.10	99133050	10600	79.47	9510	9510	9260	12360	6660	9510	9352.17	5.39	-3718	9683	9596	9473	9386	9263	9640	9430	471	2850	5000	6460	10	1	9422739	877	4.32	0.40	12	0.11	2154.00	23432.00	13590	20240617	-31.49	7830	20231004	18.90	13590	-31.49	20240617	8270	12.58	20240125	13590	-31.49	20240617	7830	18.90	20231004	0.57	N	006090	5000	471 억	507894	N	N	7	N	N
44	20240923	140217	57	100.00	KOSPI	음식료품	N	N	N	N	N	9350	-160	5	-1.68	86187900	9216	69.10	9510	9510	9260	12360	6660	9510	9351.99	5.39	-3074	9683	9596	9473	9386	9263	9640	9430	471	2850	5000	6460	10	1	9422739	881	4.34	0.40	12	0.10	2154.00	23432.00	13590	20240617	-31.20	7830	20231004	19.41	13590	-31.20	20240617	8270	13.06	20240125	13590	-31.20	20240617	7830	19.41	20231004	0.57	N	006090	5000	471 억	507894	N	N	7	N	N
45	20240923	130215	57	100.00	KOSPI	음식료품	N	N	N	N	N	9270	-240	5	-2.52	58479390	6236	46.75	9510	9510	9270	12360	6660	9510	9377.71	5.39	-1874	9683	9596	9473	9386	9263	9640	9430	471	2850	5000	6460	10	1	9422739	873	4.30	0.40	12	0.07	2154.00	23432.00	13590	20240617	-31.79	7830	20231004	18.39	13590	-31.79	20240617	8270	12.09	20240125	13590	-31.79	20240617	7830	18.39	20231004	0.57	N	006090	5000	471 억	507894	N	N	7	N	N
46	20240923	120216	57	100.00	KOSPI	음식료품	N	N	N	N	N	9380	-130	5	-1.37	33581410	3561	26.70	9510	9510	9370	12360	6660	9510	9430.33	5.39	-1576	9683	9596	9473	9386	9263	9640	9430	471	2850	5000	6460	10	1	9422739	884	4.35	0.40	12	0.04	2154.00	23432.00	13590	20240617	-30.98	7830	20231004	19.80	13590	-30.98	20240617	8270	13.42	20240125	13590	-30.98	20240617	7830	19.80	20231004	0.57	N	006090	5000	471 억	507894	N	N	7	N	N
47	20240923	110215	57	100.00	KOSPI	음식료품	N	N	N	N	N	9450	-60	5	-0.63	14252450	1508	11.31	9510	9510	9410	12360	6660	9510	9451.23	5.39	-434	9683	9596	9473	9386	9263	9640	9430	471	2850	5000	6460	10	1	9422739	890	4.39	0.40	12	0.02	2154.00	23432.00	13590	20240617	-30.46	7830	20231004	20.69	13590	-30.46	20240617	8270	14.27	20240125	13590	-30.46	20240617	7830	20.69	20231004	0.57	N	006090	5000	471 억	507894	N	N	7	N	N
48	20240923	100216	57	100.00	KOSPI	음식료품	N	N	N	N	N	9440	-70	5	-0.74	5341330	564	4.23	9510	9510	9430	12360	6660	9510	9470.44	5.39	-66	9683	9596	9473	9386	9263	9640	9430	471	2850	5000	6460	10	1	9422739	890	4.38	0.40	12	0.01	2154.00	23432.00	13590	20240617	-30.54	7830	20231004	20.56	13590	-30.54	20240617	8270	14.15	20240125	13590	-30.54	20240617	7830	20.56	20231004	0.57	N	006090	5000	471 억	507894	N	N	7	N	N
49	20240923	090216	57	100.00	KOSPI	음식료품	N	N	N	N	N	9480	-30	5	-0.32	1767270	186	1.39	9510	9510	9480	12360	6660	9510	9501.45	5.39	-67	9683	9596	9473	9386	9263	9640	9430	471	2850	5000	6460	10	1	9422739	893	4.40	0.40	12	0.00	2154.00	23432.00	13590	20240617	-30.24	7830	20231004	21.07	13590	-30.24	20240617	8270	14.63	20240125	13590	-30.24	20240617	7830	21.07	20231004	0.57	N	006090	5000	471 억	507894	N	N	7	N	N
50	20240913	160209	57	100.00	KOSPI	음식료품	N	N	N	N	N	9500	0	3	0.00	28550870	3008	49.58	9500	9580	9450	12350	6650	9500	9491.65	5.36	-402	9666	9582	9486	9402	9306	9625	9445	471	2850	5000	6460	10	1	9422739	895	4.41	0.41	12	0.03	2154.00	23432.00	13590	20240617	-30.10	7830	20231004	21.33	13590	-30.10	20240617	8270	14.87	20240125	13590	-30.10	20240617	7830	21.33	20231004	0.56	N	006090	5000	471 억	505443	N	N	112	N	N
51	20240913	150210	57	100.00	KOSPI	음식료품	N	N	N	N	N	9500	0	3	0.00	26507980	2793	46.04	9500	9580	9450	12350	6650	9500	9490.86	5.36	-373	9666	9582	9486	9402	9306	9625	9445	471	2850	5000	6460	10	1	9422739	895	4.41	0.41	12	0.03	2154.00	23432.00	13590	20240617	-30.10	7830	20231004	21.33	13590	-30.10	20240617	8270	14.87	20240125	13590	-30.10	20240617	7830	21.33	20231004	0.56	N	006090	5000	471 억	505443	N	N	112	N	N
52	20240913	140211	57	100.00	KOSPI	음식료품	N	N	N	N	N	9540	40	2	0.42	21017330	2216	36.53	9500	9580	9450	12350	6650	9500	9484.35	5.36	-375	9666	9582	9486	9402	9306	9625	9445	471	2850	5000	6460	10	1	9422739	899	4.43	0.41	12	0.02	2154.00	23432.00	13590	20240617	-29.80	7830	20231004	21.84	13590	-29.80	20240617	8270	15.36	20240125	13590	-29.80	20240617	7830	21.84	20231004	0.56	N	006090	5000	471 억	505443	N	N	112	N	N
53	20240913	130209	57	100.00	KOSPI	음식료품	N	N	N	N	N	9510	10	2	0.11	20416570	2153	35.49	9500	9580	9450	12350	6650	9500	9482.85	5.36	-376	9666	9582	9486	9402	9306	9625	9445	471	2850	5000	6460	10	1	9422739	896	4.42	0.41	12	0.02	2154.00	23432.00	13590	20240617	-30.02	7830	20231004	21.46	13590	-30.02	20240617	8270	14.99	20240125	13590	-30.02	20240617	7830	21.46	20231004	0.56	N	006090	5000	471 억	505443	N	N	112	N	N
54	20240913	120210	57	100.00	KOSPI	음식료품	N	N	N	N	N	9500	0	3	0.00	19230210	2028	33.43	9500	9580	9450	12350	6650	9500	9482.35	5.36	-387	9666	9582	9486	9402	9306	9625	9445	471	2850	5000	6460	10	1	9422739	895	4.41	0.41	12	0.02	2154.00	23432.00	13590	20240617	-30.10	7830	20231004	21.33	13590	-30.10	20240617	8270	14.87	20240125	13590	-30.10	20240617	7830	21.33	20231004	0.56	N	006090	5000	471 억	505443	N	N	112	N	N
55	20240913	110210	57	100.00	KOSPI	음식료품	N	N	N	N	N	9510	10	2	0.11	13036010	1376	22.68	9500	9580	9450	12350	6650	9500	9473.84	5.36	-376	9666	9582	9486	9402	9306	9625	9445	471	2850	5000	6460	10	1	9422739	896	4.42	0.41	12	0.01	2154.00	23432.00	13590	20240617	-30.02	7830	20231004	21.46	13590	-30.02	20240617	8270	14.99	20240125	13590	-30.02	20240617	7830	21.46	20231004	0.56	N	006090	5000	471 억	505443	N	N	112	N	N
56	20240913	100210	57	100.00	KOSPI	음식료품	N	N	N	N	N	9470	-30	5	-0.32	6402490	675	11.13	9500	9580	9460	12350	6650	9500	9485.17	5.36	79	9666	9582	9486	9402	9306	9625	9445	471	2850	5000	6460	10	1	9422739	892	4.40	0.40	12	0.01	2154.00	23432.00	13590	20240617	-30.32	7830	20231004	20.95	13590	-30.32	20240617	8270	14.51	20240125	13590	-30.32	20240617	7830	20.95	20231004	0.56	N	006090	5000	471 억	505443	N	N	112	N	N
57	20240913	090210	57	100.00	KOSPI	음식료품	N	N	N	N	N	9520	20	2	0.21	38020	4	0.07	9500	9520	9500	12350	6650	9500	9505.00	5.36	0	9666	9582	9486	9402	9306	9625	9445	471	2850	5000	6460	10	1	9422739	897	4.42	0.41	12	0.00	2154.00	23432.00	13590	20240617	-29.95	7830	20231004	21.58	13590	-29.95	20240617	8270	15.11	20240125	13590	-29.95	20240617	7830	21.58	20231004	0.56	N	006090	5000	471 억	505443	N	N	112	N	N
58	20240912	160210	57	100.00	KOSPI	음식료품	N	N	N	N	N	9500	100	2	1.06	57284870	6065	72.58	9450	9570	9390	12220	6580	9400	9445.16	5.38	-1809	9660	9530	9450	9320	9240	9490	9280	471	2820	5000	6390	10	1	9422739	895	4.41	0.41	12	0.06	2154.00	23432.00	13590	20240617	-30.10	7830	20231004	21.33	13590	-30.10	20240617	8270	14.87	20240125	13590	-30.10	20240617	7830	21.33	20231004	0.56	N	006090	5000	471 억	507242	N	N	112	N	N
59	20240912	150209	57	100.00	KOSPI	음식료품	N	N	N	N	N	9490	90	2	0.96	51477570	5452	65.25	9450	9570	9390	12220	6580	9400	9441.96	5.38	-2053	9660	9530	9450	9320	9240	9490	9280	471	2820	5000	6390	10	1	9422739	894	4.41	0.41	12	0.06	2154.00	23432.00	13590	20240617	-30.17	7830	20231004	21.20	13590	-30.17	20240617	8270	14.75	20240125	13590	-30.17	20240617	7830	21.20	20231004	0.56	N	006090	5000	471 억	507242	N	N	0	N	N
60	20240912	140210	57	100.00	KOSPI	음식료품	N	N	N	N	N	9430	30	2	0.32	36921880	3922	46.94	9450	9500	9390	12220	6580	9400	9414.04	5.38	-1041	9660	9530	9450	9320	9240	9490	9280	471	2820	5000	6390	10	1	9422739	889	4.38	0.40	12	0.04	2154.00	23432.00	13590	20240617	-30.61	7830	20231004	20.43	13590	-30.61	20240617	8270	14.03	20240125	13590	-30.61	20240617	7830	20.43	20231004	0.56	N	006090	5000	471 억	507242	N	N	0	N	N
61	20240912	130208	57	100.00	KOSPI	음식료품	N	N	N	N	N	9430	30	2	0.32	34329190	3647	43.65	9450	9500	9390	12220	6580	9400	9412.99	5.38	-840	9660	9530	9450	9320	9240	9490	9280	471	2820	5000	6390	10	1	9422739	889	4.38	0.40	12	0.04	2154.00	23432.00	13590	20240617	-30.61	7830	20231004	20.43	13590	-30.61	20240617	8270	14.03	20240125	13590	-30.61	20240617	7830	20.43	20231004	0.56	N	006090	5000	471 억	507242	N	N	0	N	N
62	20240912	120209	57	100.00	KOSPI	음식료품	N	N	N	N	N	9390	-10	5	-0.11	21042100	2235	26.75	9450	9500	9390	12220	6580	9400	9414.81	5.38	-685	9660	9530	9450	9320	9240	9490	9280	471	2820	5000	6390	10	1	9422739	885	4.36	0.40	12	0.02	2154.00	23432.00	13590	20240617	-30.91	7830	20231004	19.92	13590	-30.91	20240617	8270	13.54	20240125	13590	-30.91	20240617	7830	19.92	20231004	0.56	N	006090	5000	471 억	507242	N	N	0	N	N
63	20240912	110210	57	100.00	KOSPI	음식료품	N	N	N	N	N	9430	30	2	0.32	4043490	428	5.12	9450	9500	9430	12220	6580	9400	9447.41	5.38	-351	9660	9530	9450	9320	9240	9490	9280	471	2820	5000	6390	10	1	9422739	889	4.38	0.40	12	0.00	2154.00	23432.00	13590	20240617	-30.61	7830	20231004	20.43	13590	-30.61	20240617	8270	14.03	20240125	13590	-30.61	20240617	7830	20.43	20231004	0.56	N	006090	5000	471 억	507242	N	N	0	N	N
64	20240912	100209	57	100.00	KOSPI	음식료품	N	N	N	N	N	9450	50	2	0.53	3590630	380	4.55	9450	9500	9440	12220	6580	9400	9449.03	5.38	-312	9660	9530	9450	9320	9240	9490	9280	471	2820	5000	6390	10	1	9422739	890	4.39	0.40	12	0.00	2154.00	23432.00	13590	20240617	-30.46	7830	20231004	20.69	13590	-30.46	20240617	8270	14.27	20240125	13590	-30.46	20240617	7830	20.69	20231004	0.56	N	006090	5000	471 억	507242	N	N	0	N	N
65	20240912	090210	57	100.00	KOSPI	음식료품	N	N	N	N	N	9450	50	2	0.53	9450	1	0.01	9450	9450	9450	12220	6580	9400	9450.00	5.38	-1	9660	9530	9450	9320	9240	9490	9280	471	2820	5000	6390	10	1	9422739	890	4.39	0.40	12	0.00	2154.00	23432.00	13590	20240617	-30.46	7830	20231004	20.69	13590	-30.46	20240617	8270	14.27	20240125	13590	-30.46	20240617	7830	20.69	20231004	0.56	N	006090	5000	471 억	507242	N	N	0	N	N
66	20240911	160208	57	100.00	KOSPI	음식료품	N	N	N	N	N	9400	-170	5	-1.78	78823710	8349	132.80	9580	9580	9370	12440	6700	9570	9441.10	5.42	-3286	9943	9756	9563	9376	9183	9660	9280	471	2870	5000	6500	10	1	9422739	886	4.36	0.40	12	0.09	2154.00	23432.00	13590	20240617	-30.83	7830	20231004	20.05	13590	-30.83	20240617	8270	13.66	20240125	13590	-30.83	20240617	7830	20.05	20231004	0.56	N	006090	5000	471 억	510913	N	N	0	N	N
67	20240911	150207	57	100.00	KOSPI	음식료품	N	N	N	N	N	9400	-170	5	-1.78	68417050	7242	115.19	9580	9580	9370	12440	6700	9570	9447.26	5.42	-2862	9943	9756	9563	9376	9183	9660	9280	471	2870	5000	6500	10	1	9422739	886	4.36	0.40	12	0.08	2154.00	23432.00	13590	20240617	-30.83	7830	20231004	20.05	13590	-30.83	20240617	8270	13.66	20240125	13590	-30.83	20240617	7830	20.05	20231004	0.56	N	006090	5000	471 억	510913	N	N	0	N	N
68	20240911	140208	57	100.00	KOSPI	음식료품	N	N	N	N	N	9400	-170	5	-1.78	66291070	7016	111.60	9580	9580	9370	12440	6700	9570	9448.56	5.42	-2819	9943	9756	9563	9376	9183	9660	9280	471	2870	5000	6500	10	1	9422739	886	4.36	0.40	12	0.07	2154.00	23432.00	13590	20240617	-30.83	7830	20231004	20.05	13590	-30.83	20240617	8270	13.66	20240125	13590	-30.83	20240617	7830	20.05	20231004	0.56	N	006090	5000	471 억	510913	N	N	0	N	N
69	20240911	130207	57	100.00	KOSPI	음식료품	N	N	N	N	N	9420	-150	5	-1.57	64570170	6833	108.68	9580	9580	9370	12440	6700	9570	9449.75	5.42	-2823	9943	9756	9563	9376	9183	9660	9280	471	2870	5000	6500	10	1	9422739	888	4.37	0.40	12	0.07	2154.00	23432.00	13590	20240617	-30.68	7830	20231004	20.31	13590	-30.68	20240617	8270	13.91	20240125	13590	-30.68	20240617	7830	20.31	20231004	0.56	N	006090	5000	471 억	510913	N	N	0	N	N
70	20240911	120210	57	100.00	KOSPI	음식료품	N	N	N	N	N	9470	-100	5	-1.04	42194470	4466	71.04	9580	9580	9370	12440	6700	9570	9447.93	5.42	-1786	9943	9756	9563	9376	9183	9660	9280	471	2870	5000	6500	10	1	9422739	892	4.40	0.40	12	0.05	2154.00	23432.00	13590	20240617	-30.32	7830	20231004	20.95	13590	-30.32	20240617	8270	14.51	20240125	13590	-30.32	20240617	7830	20.95	20231004	0.56	N	006090	5000	471 억	510913	N	N	0	N	N
71	20240911	110206	57	100.00	KOSPI	음식료품	N	N	N	N	N	9460	-110	5	-1.15	39696890	4202	66.84	9580	9580	9370	12440	6700	9570	9447.14	5.42	-1786	9943	9756	9563	9376	9183	9660	9280	471	2870	5000	6500	10	1	9422739	891	4.39	0.40	12	0.04	2154.00	23432.00	13590	20240617	-30.39	7830	20231004	20.82	13590	-30.39	20240617	8270	14.39	20240125	13590	-30.39	20240617	7830	20.82	20231004	0.56	N	006090	5000	471 억	510913	N	N	0	N	N
72	20240911	100206	57	100.00	KOSPI	음식료품	N	N	N	N	N	9510	-60	5	-0.63	21945130	2325	36.98	9580	9580	9370	12440	6700	9570	9438.77	5.42	-712	9943	9756	9563	9376	9183	9660	9280	471	2870	5000	6500	10	1	9422739	896	4.42	0.41	12	0.02	2154.00	23432.00	13590	20240617	-30.02	7830	20231004	21.46	13590	-30.02	20240617	8270	14.99	20240125	13590	-30.02	20240617	7830	21.46	20231004	0.56	N	006090	5000	471 억	510913	N	N	0	N	N
73	20240911	090209	57	100.00	KOSPI	음식료품	N	N	N	N	N	9550	-20	5	-0.21	105320	11	0.17	9580	9580	9550	12440	6700	9570	9574.55	5.42	-4	9943	9756	9563	9376	9183	9660	9280	471	2870	5000	6500	10	1	9422739	900	4.43	0.41	12	0.00	2154.00	23432.00	13590	20240617	-29.73	7830	20231004	21.97	13590	-29.73	20240617	8270	15.48	20240125	13590	-29.73	20240617	7830	21.97	20231004	0.56	N	006090	5000	471 억	510913	N	N	0	N	N
74	20240910	160207	57	100.00	KOSPI	음식료품	N	N	N	N	N	9570	70	2	0.74	59445740	6287	71.81	9750	9750	9370	12350	6650	9500	9455.34	5.44	-782	9946	9722	9546	9322	9146	9835	9435	471	2850	5000	6460	10	1	9422739	902	4.44	0.41	12	0.07	2154.00	23432.00	13590	20240617	-29.58	7830	20231004	22.22	13590	-29.58	20240617	8270	15.72	20240125	13590	-29.58	20240617	7830	22.22	20231004	0.58	N	006090	5000	471 억	512185	N	N	0	N	N
75	20240910	150208	57	100.00	KOSPI	음식료품	N	N	N	N	N	9420	-80	5	-0.84	57618890	6094	69.61	9750	9750	9370	12350	6650	9500	9455.02	5.44	-646	9946	9722	9546	9322	9146	9835	9435	471	2850	5000	6460	10	1	9422739	888	4.37	0.40	12	0.06	2154.00	23432.00	13590	20240617	-30.68	7830	20231004	20.31	13590	-30.68	20240617	8270	13.91	20240125	13590	-30.68	20240617	7830	20.31	20231004	0.58	N	006090	5000	471 억	512185	N	N	0	N	N
76	20240910	140207	57	100.00	KOSPI	음식료품	N	N	N	N	N	9380	-120	5	-1.26	56442690	5969	68.18	9750	9750	9370	12350	6650	9500	9455.97	5.44	-549	9946	9722	9546	9322	9146	9835	9435	471	2850	5000	6460	10	1	9422739	884	4.35	0.40	12	0.06	2154.00	23432.00	13590	20240617	-30.98	7830	20231004	19.80	13590	-30.98	20240617	8270	13.42	20240125	13590	-30.98	20240617	7830	19.80	20231004	0.58	N	006090	5000	471 억	512185	N	N	0	N	N
77	20240910	130208	57	100.00	KOSPI	음식료품	N	N	N	N	N	9400	-100	5	-1.05	38816580	4094	46.76	9750	9750	9390	12350	6650	9500	9481.33	5.44	429	9946	9722	9546	9322	9146	9835	9435	471	2850	5000	6460	10	1	9422739	886	4.36	0.40	12	0.04	2154.00	23432.00	13590	20240617	-30.83	7830	20231004	20.05	13590	-30.83	20240617	8270	13.66	20240125	13590	-30.83	20240617	7830	20.05	20231004	0.58	N	006090	5000	471 억	512185	N	N	0	N	N
78	20240910	120206	57	100.00	KOSPI	음식료품	N	N	N	N	N	9400	-100	5	-1.05	35425480	3733	42.64	9750	9750	9400	12350	6650	9500	9489.82	5.44	430	9946	9722	9546	9322	9146	9835	9435	471	2850	5000	6460	10	1	9422739	886	4.36	0.40	12	0.04	2154.00	23432.00	13590	20240617	-30.83	7830	20231004	20.05	13590	-30.83	20240617	8270	13.66	20240125	13590	-30.83	20240617	7830	20.05	20231004	0.58	N	006090	5000	471 억	512185	N	N	0	N	N
79	20240910	110207	57	100.00	KOSPI	음식료품	N	N	N	N	N	9580	80	2	0.84	6248930	652	7.45	9750	9750	9480	12350	6650	9500	9584.25	5.44	148	9946	9722	9546	9322	9146	9835	9435	471	2850	5000	6460	10	1	9422739	903	4.45	0.41	12	0.01	2154.00	23432.00	13590	20240617	-29.51	7830	20231004	22.35	13590	-29.51	20240617	8270	15.84	20240125	13590	-29.51	20240617	7830	22.35	20231004	0.58	N	006090	5000	471 억	512185	N	N	0	N	N
80	20240910	100207	57	100.00	KOSPI	음식료품	N	N	N	N	N	9540	40	2	0.42	4337130	452	5.16	9750	9750	9480	12350	6650	9500	9595.42	5.44	108	9946	9722	9546	9322	9146	9835	9435	471	2850	5000	6460	10	1	9422739	899	4.43	0.41	12	0.00	2154.00	23432.00	13590	20240617	-29.80	7830	20231004	21.84	13590	-29.80	20240617	8270	15.36	20240125	13590	-29.80	20240617	7830	21.84	20231004	0.58	N	006090	5000	471 억	512185	N	N	0	N	N
81	20240910	090207	57	100.00	KOSPI	음식료품	N	N	N	N	N	9680	180	2	1.89	165510	17	0.19	9750	9750	9650	12350	6650	9500	9735.88	5.44	-5	9946	9722	9546	9322	9146	9835	9435	471	2850	5000	6460	10	1	9422739	912	4.49	0.41	12	0.00	2154.00	23432.00	13590	20240617	-28.77	7830	20231004	23.63	13590	-28.77	20240617	8270	17.05	20240125	13590	-28.77	20240617	7830	23.63	20231004	0.58	N	006090	5000	471 억	512185	N	N	0	N	N
82	20240909	160205	57	100.00	KOSPI	음식료품	N	N	N	N	N	9500	-100	5	-1.04	83869730	8755	39.21	9400	9770	9370	12480	6720	9600	9579.64	5.44	-1061	9833	9716	9613	9496	9393	9665	9445	471	2880	5000	6520	10	1	9422739	895	4.41	0.41	12	0.09	2154.00	23432.00	13590	20240617	-30.10	7830	20231004	21.33	13590	-30.10	20240617	8270	14.87	20240125	13590	-30.10	20240617	7830	21.33	20231004	0.60	N	006090	5000	471 억	512143	N	N	0	N	N
83	20240909	150205	57	100.00	KOSPI	음식료품	N	N	N	N	N	9730	130	2	1.35	78681030	8217	36.80	9400	9770	9370	12480	6720	9600	9575.40	5.44	-1068	9833	9716	9613	9496	9393	9665	9445	471	2880	5000	6520	10	1	9422739	917	4.52	0.42	12	0.09	2154.00	23432.00	13590	20240617	-28.40	7830	20231004	24.27	13590	-28.40	20240617	8270	17.65	20240125	13590	-28.40	20240617	7830	24.27	20231004	0.60	N	006090	5000	471 억	512143	N	N	0	N	N
84	20240909	140206	57	100.00	KOSPI	음식료품	N	N	N	N	N	9640	40	2	0.42	74776730	7816	35.00	9400	9700	9370	12480	6720	9600	9567.14	5.44	-911	9833	9716	9613	9496	9393	9665	9445	471	2880	5000	6520	10	1	9422739	908	4.48	0.41	12	0.08	2154.00	23432.00	13590	20240617	-29.07	7830	20231004	23.12	13590	-29.07	20240617	8270	16.57	20240125	13590	-29.07	20240617	7830	23.12	20231004	0.60	N	006090	5000	471 억	512143	N	N	0	N	N
85	20240909	130206	57	100.00	KOSPI	음식료품	N	N	N	N	N	9630	30	2	0.31	57229530	5996	26.85	9400	9650	9370	12480	6720	9600	9544.62	5.44	-1449	9833	9716	9613	9496	9393	9665	9445	471	2880	5000	6520	10	1	9422739	907	4.47	0.41	12	0.06	2154.00	23432.00	13590	20240617	-29.14	7830	20231004	22.99	13590	-29.14	20240617	8270	16.44	20240125	13590	-29.14	20240617	7830	22.99	20231004	0.60	N	006090	5000	471 억	512143	N	N	0	N	N
86	20240909	120205	57	100.00	KOSPI	음식료품	N	N	N	N	N	9620	20	2	0.21	56123690	5881	26.34	9400	9650	9370	12480	6720	9600	9543.22	5.44	-1506	9833	9716	9613	9496	9393	9665	9445	471	2880	5000	6520	10	1	9422739	906	4.47	0.41	12	0.06	2154.00	23432.00	13590	20240617	-29.21	7830	20231004	22.86	13590	-29.21	20240617	8270	16.32	20240125	13590	-29.21	20240617	7830	22.86	20231004	0.60	N	006090	5000	471 억	512143	N	N	0	N	N
87	20240909	110204	57	100.00	KOSPI	음식료품	N	N	N	N	N	9630	30	2	0.31	42815710	4492	20.12	9400	9650	9370	12480	6720	9600	9531.55	5.44	-1556	9833	9716	9613	9496	9393	9665	9445	471	2880	5000	6520	10	1	9422739	907	4.47	0.41	12	0.05	2154.00	23432.00	13590	20240617	-29.14	7830	20231004	22.99	13590	-29.14	20240617	8270	16.44	20240125	13590	-29.14	20240617	7830	22.99	20231004	0.60	N	006090	5000	471 억	512143	N	N	0	N	N
88	20240909	100207	57	100.00	KOSPI	음식료품	N	N	N	N	N	9440	-160	5	-1.67	9931420	1049	4.70	9400	9570	9370	12480	6720	9600	9467.51	5.44	-296	9833	9716	9613	9496	9393	9665	9445	471	2880	5000	6520	10	1	9422739	890	4.38	0.40	12	0.01	2154.00	23432.00	13590	20240617	-30.54	7830	20231004	20.56	13590	-30.54	20240617	8270	14.15	20240125	13590	-30.54	20240617	7830	20.56	20231004	0.60	N	006090	5000	471 억	512143	N	N	0	N	N
89	20240909	090204	57	100.00	KOSPI	음식료품	N	N	N	N	N	9500	-100	5	-1.04	1684570	179	0.80	9400	9500	9370	12480	6720	9600	9411.01	5.44	36	9833	9716	9613	9496	9393	9665	9445	471	2880	5000	6520	10	1	9422739	895	4.41	0.41	12	0.00	2154.00	23432.00	13590	20240617	-30.10	7830	20231004	21.33	13590	-30.10	20240617	8270	14.87	20240125	13590	-30.10	20240617	7830	21.33	20231004	0.60	N	006090	5000	471 억	512143	N	N	0	N	N
90	20240906	160202	57	100.00	KOSPI	음식료품	N	N	N	N	N	9600	-150	5	-1.54	213848430	22329	54.10	9730	9730	9510	12670	6830	9750	9577.16	5.47	-2862	10503	10126	9823	9446	9143	10315	9635	471	2920	5000	6630	10	1	9422739	905	4.46	0.41	12	0.24	2154.00	23432.00	13590	20240617	-29.36	7830	20231004	22.61	13590	-29.36	20240617	8270	16.08	20240125	13590	-29.36	20240617	7830	22.61	20231004	0.58	N	006090	5000	471 억	514988	N	N	0	N	N
91	20240906	150206	57	100.00	KOSPI	음식료품	N	N	N	N	N	9610	-140	5	-1.44	206359130	21549	52.21	9730	9730	9510	12670	6830	9750	9576.27	5.47	-2801	10503	10126	9823	9446	9143	10315	9635	471	2920	5000	6630	10	1	9422739	906	4.46	0.41	12	0.23	2154.00	23432.00	13590	20240617	-29.29	7830	20231004	22.73	13590	-29.29	20240617	8270	16.20	20240125	13590	-29.29	20240617	7830	22.73	20231004	0.58	N	006090	5000	471 억	514988	N	N	0	N	N
92	20240906	140206	57	100.00	KOSPI	음식료품	N	N	N	N	N	9570	-180	5	-1.85	186275340	19451	47.13	9730	9730	9510	12670	6830	9750	9576.65	5.47	-2646	10503	10126	9823	9446	9143	10315	9635	471	2920	5000	6630	10	1	9422739	902	4.44	0.41	12	0.21	2154.00	23432.00	13590	20240617	-29.58	7830	20231004	22.22	13590	-29.58	20240617	8270	15.72	20240125	13590	-29.58	20240617	7830	22.22	20231004	0.58	N	006090	5000	471 억	514988	N	N	0	N	N
93	20240906	130204	57	100.00	KOSPI	음식료품	N	N	N	N	N	9550	-200	5	-2.05	178448710	18634	45.15	9730	9730	9510	12670	6830	9750	9576.51	5.47	-2514	10503	10126	9823	9446	9143	10315	9635	471	2920	5000	6630	10	1	9422739	900	4.43	0.41	12	0.20	2154.00	23432.00	13590	20240617	-29.73	7830	20231004	21.97	13590	-29.73	20240617	8270	15.48	20240125	13590	-29.73	20240617	7830	21.97	20231004	0.58	N	006090	5000	471 억	514988	N	N	0	N	N
94	20240906	120205	57	100.00	KOSPI	음식료품	N	N	N	N	N	9540	-210	5	-2.15	158289490	16523	40.04	9730	9730	9510	12670	6830	9750	9579.95	5.47	-2218	10503	10126	9823	9446	9143	10315	9635	471	2920	5000	6630	10	1	9422739	899	4.43	0.41	12	0.18	2154.00	23432.00	13590	20240617	-29.80	7830	20231004	21.84	13590	-29.80	20240617	8270	15.36	20240125	13590	-29.80	20240617	7830	21.84	20231004	0.58	N	006090	5000	471 억	514988	N	N	0	N	N
95	20240906	110206	57	100.00	KOSPI	음식료품	N	N	N	N	N	9640	-110	5	-1.13	85828360	8949	21.68	9730	9730	9540	12670	6830	9750	9590.83	5.47	-2412	10503	10126	9823	9446	9143	10315	9635	471	2920	5000	6630	10	1	9422739	908	4.48	0.41	12	0.09	2154.00	23432.00	13590	20240617	-29.07	7830	20231004	23.12	13590	-29.07	20240617	8270	16.57	20240125	13590	-29.07	20240617	7830	23.12	20231004	0.58	N	006090	5000	471 억	514988	N	N	0	N	N
96	20240906	100204	57	100.00	KOSPI	음식료품	N	N	N	N	N	9540	-210	5	-2.15	59240490	6171	14.95	9730	9730	9540	12670	6830	9750	9599.82	5.47	-2458	10503	10126	9823	9446	9143	10315	9635	471	2920	5000	6630	10	1	9422739	899	4.43	0.41	12	0.07	2154.00	23432.00	13590	20240617	-29.80	7830	20231004	21.84	13590	-29.80	20240617	8270	15.36	20240125	13590	-29.80	20240617	7830	21.84	20231004	0.58	N	006090	5000	471 억	514988	N	N	0	N	N
97	20240906	090205	57	100.00	KOSPI	음식료품	N	N	N	N	N	9730	-20	5	-0.21	97300	10	0.02	9730	9730	9730	12670	6830	9750	9730.00	5.47	-2	10503	10126	9823	9446	9143	10315	9635	471	2920	5000	6630	10	1	9422739	917	4.52	0.42	12	0.00	2154.00	23432.00	13590	20240617	-28.40	7830	20231004	24.27	13590	-28.40	20240617	8270	17.65	20240125	13590	-28.40	20240617	7830	24.27	20231004	0.58	N	006090	5000	471 억	514988	N	N	0	N	N
98	20240905	160203	57	100.00	KOSPI	음식료품	N	N	N	N	N	9750	80	2	0.83	400730350	41231	226.49	9650	10200	9520	12570	6770	9670	9719.15	5.44	1394	10023	9846	9733	9556	9443	9790	9500	471	2900	5000	6570	10	1	9422739	919	4.53	0.42	12	0.44	2154.00	23432.00	13590	20240617	-28.26	7830	20231004	24.52	13590	-28.26	20240617	8270	17.90	20240125	13590	-28.26	20240617	7830	24.52	20231004	0.58	N	006090	5000	471 억	512987	N	N	0	N	N
99	20240905	150205	57	100.00	KOSPI	음식료품	N	N	N	N	N	9670	0	3	0.00	378304590	38909	213.74	9650	10200	9520	12570	6770	9670	9722.80	5.44	204	10023	9846	9733	9556	9443	9790	9500	471	2900	5000	6570	10	1	9422739	911	4.49	0.41	12	0.41	2154.00	23432.00	13590	20240617	-28.84	7830	20231004	23.50	13590	-28.84	20240617	8270	16.93	20240125	13590	-28.84	20240617	7830	23.50	20231004	0.58	N	006090	5000	471 억	512987	N	N	0	N	N
100	20240905	140204	57	100.00	KOSPI	음식료품	N	N	N	N	N	9620	-50	5	-0.52	287185940	29417	161.60	9650	10200	9520	12570	6770	9670	9762.58	5.44	-2735	10023	9846	9733	9556	9443	9790	9500	471	2900	5000	6570	10	1	9422739	906	4.47	0.41	12	0.31	2154.00	23432.00	13590	20240617	-29.21	7830	20231004	22.86	13590	-29.21	20240617	8270	16.32	20240125	13590	-29.21	20240617	7830	22.86	20231004	0.58	N	006090	5000	471 억	512987	N	N	0	N	N
101	20240905	130204	57	100.00	KOSPI	음식료품	N	N	N	N	N	9610	-60	5	-0.62	281237210	28798	158.20	9650	10200	9520	12570	6770	9670	9765.86	5.44	-2890	10023	9846	9733	9556	9443	9790	9500	471	2900	5000	6570	10	1	9422739	906	4.46	0.41	12	0.31	2154.00	23432.00	13590	20240617	-29.29	7830	20231004	22.73	13590	-29.29	20240617	8270	16.20	20240125	13590	-29.29	20240617	7830	22.73	20231004	0.58	N	006090	5000	471 억	512987	N	N	0	N	N
102	20240905	120202	57	100.00	KOSPI	음식료품	N	N	N	N	N	9610	-60	5	-0.62	230574590	23502	129.10	9650	10200	9520	12570	6770	9670	9810.85	5.44	-1522	10023	9846	9733	9556	9443	9790	9500	471	2900	5000	6570	10	1	9422739	906	4.46	0.41	12	0.25	2154.00	23432.00	13590	20240617	-29.29	7830	20231004	22.73	13590	-29.29	20240617	8270	16.20	20240125	13590	-29.29	20240617	7830	22.73	20231004	0.58	N	006090	5000	471 억	512987	N	N	0	N	N
103	20240905	110204	57	100.00	KOSPI	음식료품	N	N	N	N	N	9750	80	2	0.83	47041080	4822	26.49	9650	9880	9610	12570	6770	9670	9755.51	5.44	-198	10023	9846	9733	9556	9443	9790	9500	471	2900	5000	6570	10	1	9422739	919	4.53	0.42	12	0.05	2154.00	23432.00	13590	20240617	-28.26	7830	20231004	24.52	13590	-28.26	20240617	8270	17.90	20240125	13590	-28.26	20240617	7830	24.52	20231004	0.58	N	006090	5000	471 억	512987	N	N	0	N	N
104	20240905	100203	57	100.00	KOSPI	음식료품	N	N	N	N	N	9840	170	2	1.76	27322540	2807	15.42	9650	9880	9610	12570	6770	9670	9733.72	5.44	137	10023	9846	9733	9556	9443	9790	9500	471	2900	5000	6570	10	1	9422739	927	4.57	0.42	12	0.03	2154.00	23432.00	13590	20240617	-27.59	7830	20231004	25.67	13590	-27.59	20240617	8270	18.98	20240125	13590	-27.59	20240617	7830	25.67	20231004	0.58	N	006090	5000	471 억	512987	N	N	0	N	N
105	20240905	090205	57	100.00	KOSPI	음식료품	N	N	N	N	N	9610	-60	5	-0.62	4939560	513	2.82	9650	9670	9610	12570	6770	9670	9628.77	5.44	316	10023	9846	9733	9556	9443	9790	9500	471	2900	5000	6570	10	1	9422739	906	4.46	0.41	12	0.01	2154.00	23432.00	13590	20240617	-29.29	7830	20231004	22.73	13590	-29.29	20240617	8270	16.20	20240125	13590	-29.29	20240617	7830	22.73	20231004	0.58	N	006090	5000	471 억	512987	N	N	0	N	N
106	20240904	160202	57	100.00	KOSPI	음식료품	N	N	N	N	N	9670	-290	5	-2.91	176957490	18204	290.10	9910	9910	9620	12940	6980	9960	9720.81	5.51	-6019	10126	10042	9906	9822	9686	10085	9865	471	2980	5000	6770	10	1	9422739	911	4.49	0.41	12	0.19	2154.00	23432.00	13590	20240617	-28.84	7830	20231004	23.50	13590	-28.84	20240617	8270	16.93	20240125	13590	-28.84	20240617	7830	23.50	20231004	0.58	N	006090	5000	471 억	518769	N	N	1	N	N
107	20240904	150204	57	100.00	KOSPI	음식료품	N	N	N	N	N	9730	-230	5	-2.31	157892320	16234	258.71	9910	9910	9620	12940	6980	9960	9726.03	5.51	-5898	10126	10042	9906	9822	9686	10085	9865	471	2980	5000	6770	10	1	9422739	917	4.52	0.42	12	0.17	2154.00	23432.00	13590	20240617	-28.40	7830	20231004	24.27	13590	-28.40	20240617	8270	17.65	20240125	13590	-28.40	20240617	7830	24.27	20231004	0.58	N	006090	5000	471 억	518769	N	N	1	N	N
108	20240904	140204	57	100.00	KOSPI	음식료품	N	N	N	N	N	9660	-300	5	-3.01	128194210	13182	210.07	9910	9910	9620	12940	6980	9960	9724.94	5.51	-5665	10126	10042	9906	9822	9686	10085	9865	471	2980	5000	6770	10	1	9422739	910	4.48	0.41	12	0.14	2154.00	23432.00	13590	20240617	-28.92	7830	20231004	23.37	13590	-28.92	20240617	8270	16.81	20240125	13590	-28.92	20240617	7830	23.37	20231004	0.58	N	006090	5000	471 억	518769	N	N	1	N	N
109	20240904	130202	57	100.00	KOSPI	음식료품	N	N	N	N	N	9660	-300	5	-3.01	111891610	11497	183.22	9910	9910	9620	12940	6980	9960	9732.24	5.51	-4716	10126	10042	9906	9822	9686	10085	9865	471	2980	5000	6770	10	1	9422739	910	4.48	0.41	12	0.12	2154.00	23432.00	13590	20240617	-28.92	7830	20231004	23.37	13590	-28.92	20240617	8270	16.81	20240125	13590	-28.92	20240617	7830	23.37	20231004	0.58	N	006090	5000	471 억	518769	N	N	1	N	N
110	20240904	120202	57	100.00	KOSPI	음식료품	N	N	N	N	N	9730	-230	5	-2.31	83872810	8605	137.13	9910	9910	9700	12940	6980	9960	9746.99	5.51	-4832	10126	10042	9906	9822	9686	10085	9865	471	2980	5000	6770	10	1	9422739	917	4.52	0.42	12	0.09	2154.00	23432.00	13590	20240617	-28.40	7830	20231004	24.27	13590	-28.40	20240617	8270	17.65	20240125	13590	-28.40	20240617	7830	24.27	20231004	0.58	N	006090	5000	471 억	518769	N	N	1	N	N
111	20240904	110202	57	100.00	KOSPI	음식료품	N	N	N	N	N	9790	-170	5	-1.71	79984630	8207	130.79	9910	9910	9700	12940	6980	9960	9745.90	5.51	-4712	10126	10042	9906	9822	9686	10085	9865	471	2980	5000	6770	10	1	9422739	922	4.55	0.42	12	0.09	2154.00	23432.00	13590	20240617	-27.96	7830	20231004	25.03	13590	-27.96	20240617	8270	18.38	20240125	13590	-27.96	20240617	7830	25.03	20231004	0.58	N	006090	5000	471 억	518769	N	N	1	N	N
112	20240904	100203	57	100.00	KOSPI	음식료품	N	N	N	N	N	9710	-250	5	-2.51	71183660	7302	116.37	9910	9910	9700	12940	6980	9960	9748.52	5.51	-4506	10126	10042	9906	9822	9686	10085	9865	471	2980	5000	6770	10	1	9422739	915	4.51	0.41	12	0.08	2154.00	23432.00	13590	20240617	-28.55	7830	20231004	24.01	13590	-28.55	20240617	8270	17.41	20240125	13590	-28.55	20240617	7830	24.01	20231004	0.58	N	006090	5000	471 억	518769	N	N	1	N	N
113	20240904	090202	57	100.00	KOSPI	음식료품	N	N	N	N	N	9790	-170	5	-1.71	1790110	182	2.90	9910	9910	9790	12940	6980	9960	9835.77	5.51	-170	10126	10042	9906	9822	9686	10085	9865	471	2980	5000	6770	10	1	9422739	922	4.55	0.42	12	0.00	2154.00	23432.00	13590	20240617	-27.96	7830	20231004	25.03	13590	-27.96	20240617	8270	18.38	20240125	13590	-27.96	20240617	7830	25.03	20231004	0.58	N	006090	5000	471 억	518769	N	N	1	N	N
114	20240903	160200	57	100.00	KOSPI	음식료품	N	N	N	N	N	9960	110	2	1.12	61879210	6245	64.12	9790	9990	9770	12800	6900	9850	9908.60	5.49	944	10003	9926	9843	9766	9683	9885	9725	471	2950	5000	6690	10	1	9422739	939	4.62	0.43	12	0.07	2154.00	23432.00	13590	20240617	-26.71	7830	20231004	27.20	13590	-26.71	20240617	8270	20.44	20240125	13590	-26.71	20240617	7830	27.20	20231004	0.59	N	006090	5000	471 억	517540	N	N	1	N	N
115	20240903	150202	57	100.00	KOSPI	음식료품	N	N	N	N	N	9930	80	2	0.81	56734430	5728	58.82	9790	9990	9770	12800	6900	9850	9904.75	5.49	1137	10003	9926	9843	9766	9683	9885	9725	471	2950	5000	6690	10	1	9422739	936	4.61	0.42	12	0.06	2154.00	23432.00	13590	20240617	-26.93	7830	20231004	26.82	13590	-26.93	20240617	8270	20.07	20240125	13590	-26.93	20240617	7830	26.82	20231004	0.59	N	006090	5000	471 억	517540	N	N	0	N	N
116	20240903	140201	57	100.00	KOSPI	음식료품	N	N	N	N	N	9910	60	2	0.61	52693320	5321	54.64	9790	9990	9770	12800	6900	9850	9902.90	5.49	1345	10003	9926	9843	9766	9683	9885	9725	471	2950	5000	6690	10	1	9422739	934	4.60	0.42	12	0.06	2154.00	23432.00	13590	20240617	-27.08	7830	20231004	26.56	13590	-27.08	20240617	8270	19.83	20240125	13590	-27.08	20240617	7830	26.56	20231004	0.59	N	006090	5000	471 억	517540	N	N	0	N	N
117	20240903	130201	57	100.00	KOSPI	음식료품	N	N	N	N	N	9920	70	2	0.71	45239060	4569	46.91	9790	9990	9770	12800	6900	9850	9901.30	5.49	1343	10003	9926	9843	9766	9683	9885	9725	471	2950	5000	6690	10	1	9422739	935	4.61	0.42	12	0.05	2154.00	23432.00	13590	20240617	-27.01	7830	20231004	26.69	13590	-27.01	20240617	8270	19.95	20240125	13590	-27.01	20240617	7830	26.69	20231004	0.59	N	006090	5000	471 억	517540	N	N	0	N	N
118	20240903	120200	57	100.00	KOSPI	음식료품	N	N	N	N	N	9970	120	2	1.22	40727390	4116	42.26	9790	9990	9770	12800	6900	9850	9894.90	5.49	1535	10003	9926	9843	9766	9683	9885	9725	471	2950	5000	6690	10	1	9422739	939	4.63	0.43	12	0.04	2154.00	23432.00	13590	20240617	-26.64	7830	20231004	27.33	13590	-26.64	20240617	8270	20.56	20240125	13590	-26.64	20240617	7830	27.33	20231004	0.59	N	006090	5000	471 억	517540	N	N	0	N	N
119	20240903	110200	57	100.00	KOSPI	음식료품	N	N	N	N	N	9950	100	2	1.02	27733180	2813	28.88	9790	9950	9770	12800	6900	9850	9858.93	5.49	605	10003	9926	9843	9766	9683	9885	9725	471	2950	5000	6690	10	1	9422739	938	4.62	0.42	12	0.03	2154.00	23432.00	13590	20240617	-26.78	7830	20231004	27.08	13590	-26.78	20240617	8270	20.31	20240125	13590	-26.78	20240617	7830	27.08	20231004	0.59	N	006090	5000	471 억	517540	N	N	0	N	N
120	20240903	100200	57	100.00	KOSPI	음식료품	N	N	N	N	N	9890	40	2	0.41	15725240	1602	16.45	9790	9900	9770	12800	6900	9850	9816.00	5.49	408	10003	9926	9843	9766	9683	9885	9725	471	2950	5000	6690	10	1	9422739	932	4.59	0.42	12	0.02	2154.00	23432.00	13590	20240617	-27.23	7830	20231004	26.31	13590	-27.23	20240617	8270	19.59	20240125	13590	-27.23	20240617	7830	26.31	20231004	0.59	N	006090	5000	471 억	517540	N	N	0	N	N
121	20240903	090200	57	100.00	KOSPI	음식료품	N	N	N	N	N	9830	-20	5	-0.20	2584230	264	2.71	9790	9830	9770	12800	6900	9850	9788.75	5.49	10	10003	9926	9843	9766	9683	9885	9725	471	2950	5000	6690	10	1	9422739	926	4.56	0.42	12	0.00	2154.00	23432.00	13590	20240617	-27.67	7830	20231004	25.54	13590	-27.67	20240617	8270	18.86	20240125	13590	-27.67	20240617	7830	25.54	20231004	0.59	N	006090	5000	471 억	517540	N	N	0	N	N
122	20240902	160159	57	100.00	KOSPI	음식료품	N	N	N	N	N	9850	-70	5	-0.71	95528590	9737	136.33	9920	9920	9760	12890	6950	9920	9810.89	5.53	-3159	10093	10006	9943	9856	9793	10050	9900	471	2970	5000	6740	10	1	9422739	928	4.57	0.42	12	0.10	2154.00	23432.00	13590	20240617	-27.52	7830	20231004	25.80	13590	-27.52	20240617	8270	19.11	20240125	13590	-27.52	20240617	7830	25.80	20231004	0.60	N	006090	5000	471 억	520704	N	N	0	N	N
123	20240902	150201	57	100.00	KOSPI	음식료품	N	N	N	N	N	9810	-110	5	-1.11	91855540	9363	131.10	9920	9920	9760	12890	6950	9920	9810.48	5.53	-3107	10093	10006	9943	9856	9793	10050	9900	471	2970	5000	6740	10	1	9422739	924	4.55	0.42	12	0.10	2154.00	23432.00	13590	20240617	-27.81	7830	20231004	25.29	13590	-27.81	20240617	8270	18.62	20240125	13590	-27.81	20240617	7830	25.29	20231004	0.60	N	006090	5000	471 억	520704	N	N	0	N	N
124	20240902	140201	57	100.00	KOSPI	음식료품	N	N	N	N	N	9820	-100	5	-1.01	87904390	8961	125.47	9920	9920	9760	12890	6950	9920	9809.66	5.53	-3254	10093	10006	9943	9856	9793	10050	9900	471	2970	5000	6740	10	1	9422739	925	4.56	0.42	12	0.10	2154.00	23432.00	13590	20240617	-27.74	7830	20231004	25.42	13590	-27.74	20240617	8270	18.74	20240125	13590	-27.74	20240617	7830	25.42	20231004	0.60	N	006090	5000	471 억	520704	N	N	0	N	N
125	20240902	130201	57	100.00	KOSPI	음식료품	N	N	N	N	N	9810	-110	5	-1.11	81691790	8329	116.62	9920	9920	9760	12890	6950	9920	9808.12	5.53	-3514	10093	10006	9943	9856	9793	10050	9900	471	2970	5000	6740	10	1	9422739	924	4.55	0.42	12	0.09	2154.00	23432.00	13590	20240617	-27.81	7830	20231004	25.29	13590	-27.81	20240617	8270	18.62	20240125	13590	-27.81	20240617	7830	25.29	20231004	0.60	N	006090	5000	471 억	520704	N	N	0	N	N
126	20240902	120201	57	100.00	KOSPI	음식료품	N	N	N	N	N	9800	-120	5	-1.21	81377870	8297	116.17	9920	9920	9760	12890	6950	9920	9808.11	5.53	-3514	10093	10006	9943	9856	9793	10050	9900	471	2970	5000	6740	10	1	9422739	923	4.55	0.42	12	0.09	2154.00	23432.00	13590	20240617	-27.89	7830	20231004	25.16	13590	-27.89	20240617	8270	18.50	20240125	13590	-27.89	20240617	7830	25.16	20231004	0.60	N	006090	5000	471 억	520704	N	N	0	N	N
127	20240902	110201	57	100.00	KOSPI	음식료품	N	N	N	N	N	9800	-120	5	-1.21	75367630	7683	107.57	9920	9920	9760	12890	6950	9920	9809.66	5.53	-3416	10093	10006	9943	9856	9793	10050	9900	471	2970	5000	6740	10	1	9422739	923	4.55	0.42	12	0.08	2154.00	23432.00	13590	20240617	-27.89	7830	20231004	25.16	13590	-27.89	20240617	8270	18.50	20240125	13590	-27.89	20240617	7830	25.16	20231004	0.60	N	006090	5000	471 억	520704	N	N	0	N	N
128	20240902	100200	57	100.00	KOSPI	음식료품	N	N	N	N	N	9790	-130	5	-1.31	49014940	4989	69.85	9920	9920	9770	12890	6950	9920	9824.60	5.53	-1624	10093	10006	9943	9856	9793	10050	9900	471	2970	5000	6740	10	1	9422739	922	4.55	0.42	12	0.05	2154.00	23432.00	13590	20240617	-27.96	7830	20231004	25.03	13590	-27.96	20240617	8270	18.38	20240125	13590	-27.96	20240617	7830	25.03	20231004	0.60	N	006090	5000	471 억	520704	N	N	0	N	N
129	20240902	090159	57	100.00	KOSPI	음식료품	N	N	N	N	N	9880	-40	5	-0.40	3101750	313	4.38	9920	9920	9880	12890	6950	9920	9909.74	5.53	-109	10093	10006	9943	9856	9793	10050	9900	471	2970	5000	6740	10	1	9422739	931	4.59	0.42	12	0.00	2154.00	23432.00	13590	20240617	-27.30	7830	20231004	26.18	13590	-27.30	20240617	8270	19.47	20240125	13590	-27.30	20240617	7830	26.18	20231004	0.60	N	006090	5000	471 억	520704	N	N	0	N	N

55 KiB Raw Blame History

55 KiB

Raw Blame History