KissMeData/006980/price/prices-20240901.csv at 00b4e2bd77f59459b57ddc641902fe0a4fdd33f7

Files

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

56 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	160225	57	100.00	KOSPI	음식료품	N	N	N	N	N	16230	-830	5	-4.87	66963230	3927	261.63	16830	17740	16230	22150	11950	17060	17057.06	0.67	172	17280	17170	17010	16900	16740	17090	16820	155	5090	5000	12280	10	1	3090000	502	4.54	0.27	12	0.13	3578.00	60855.00	22350	20230921	-27.38	13700	20240806	18.47	20850	-22.16	20240118	13700	18.47	20240806	22100	-26.56	20231107	13700	18.47	20240806	0.66	N	006980	5000	154 억	20683	N	N	0	N	N
3	20240930	150228	57	100.00	KOSPI	음식료품	N	N	N	N	N	16380	-680	5	-3.99	63990060	3745	249.50	16830	17740	16360	22150	11950	17060	17086.80	0.67	158	17280	17170	17010	16900	16740	17090	16820	155	5090	5000	12280	10	1	3090000	506	4.58	0.27	12	0.12	3578.00	60855.00	22350	20230921	-26.71	13700	20240806	19.56	20850	-21.44	20240118	13700	19.56	20240806	22100	-25.88	20231107	13700	19.56	20240806	0.66	N	006980	5000	154 억	20683	N	N	0	N	N
4	20240930	140227	57	100.00	KOSPI	음식료품	N	N	N	N	N	16990	-70	5	-0.41	42010250	2428	161.76	16830	17740	16830	22150	11950	17060	17302.41	0.67	45	17280	17170	17010	16900	16740	17090	16820	155	5090	5000	12280	10	1	3090000	525	4.75	0.28	12	0.08	3578.00	60855.00	22350	20230921	-23.98	13700	20240806	24.01	20850	-18.51	20240118	13700	24.01	20240806	22100	-23.12	20231107	13700	24.01	20240806	0.66	N	006980	5000	154 억	20683	N	N	0	N	N
5	20240930	130226	57	100.00	KOSPI	음식료품	N	N	N	N	N	17040	-20	5	-0.12	32043330	1842	122.72	16830	17740	16830	22150	11950	17060	17395.94	0.67	46	17280	17170	17010	16900	16740	17090	16820	155	5090	5000	12280	10	1	3090000	527	4.76	0.28	12	0.06	3578.00	60855.00	22350	20230921	-23.76	13700	20240806	24.38	20850	-18.27	20240118	13700	24.38	20240806	22100	-22.90	20231107	13700	24.38	20240806	0.66	N	006980	5000	154 억	20683	N	N	0	N	N
6	20240930	120227	57	100.00	KOSPI	음식료품	N	N	N	N	N	17050	-10	5	-0.06	31549170	1813	120.79	16830	17740	16830	22150	11950	17060	17401.64	0.67	40	17280	17170	17010	16900	16740	17090	16820	155	5090	5000	12280	10	1	3090000	527	4.77	0.28	12	0.06	3578.00	60855.00	22350	20230921	-23.71	13700	20240806	24.45	20850	-18.23	20240118	13700	24.45	20240806	22100	-22.85	20231107	13700	24.45	20240806	0.66	N	006980	5000	154 억	20683	N	N	0	N	N
7	20240930	110226	57	100.00	KOSPI	음식료품	N	N	N	N	N	17020	-40	5	-0.23	27985700	1604	106.86	16830	17740	16830	22150	11950	17060	17447.44	0.67	-24	17280	17170	17010	16900	16740	17090	16820	155	5090	5000	12280	10	1	3090000	526	4.76	0.28	12	0.05	3578.00	60855.00	22350	20230921	-23.85	13700	20240806	24.23	20850	-18.37	20240118	13700	24.23	20240806	22100	-22.99	20231107	13700	24.23	20240806	0.66	N	006980	5000	154 억	20683	N	N	0	N	N
8	20240930	100224	57	100.00	KOSPI	음식료품	N	N	N	N	N	17440	380	2	2.23	20958960	1197	79.75	16830	17740	16830	22150	11950	17060	17509.57	0.67	-55	17280	17170	17010	16900	16740	17090	16820	155	5090	5000	12280	10	1	3090000	539	4.87	0.29	12	0.04	3578.00	60855.00	22350	20230921	-21.97	13700	20240806	27.30	20850	-16.35	20240118	13700	27.30	20240806	22100	-21.09	20231107	13700	27.30	20240806	0.66	N	006980	5000	154 억	20683	N	N	0	N	N
9	20240930	090219	57	100.00	KOSPI	음식료품	N	N	N	N	N	16830	-230	5	-1.35	33660	2	0.13	16830	16830	16830	22150	11950	17060	16830.00	0.67	0	17280	17170	17010	16900	16740	17090	16820	155	5090	5000	12280	10	1	3090000	520	4.70	0.28	12	0.00	3578.00	60855.00	22350	20230921	-24.70	13700	20240806	22.85	20850	-19.28	20240118	13700	22.85	20240806	22100	-23.85	20231107	13700	22.85	20240806	0.66	N	006980	5000	154 억	20683	N	N	0	N	N
10	20240927	160226	57	100.00	KOSPI	음식료품	N	N	N	N	N	17060	-60	5	-0.35	25447860	1501	108.93	17120	17120	16850	22250	11990	17120	16953.94	0.66	140	17466	17292	17116	16942	16766	17205	16855	155	5130	5000	12320	10	1	3090000	527	4.77	0.28	12	0.05	3578.00	60855.00	22550	20230918	-24.35	13700	20240806	24.53	20850	-18.18	20240118	13700	24.53	20240806	22100	-22.81	20231107	13700	24.53	20240806	0.66	N	006980	5000	154 억	20543	N	N	0	N	N
11	20240927	150227	57	100.00	KOSPI	음식료품	N	N	N	N	N	17050	-70	5	-0.41	23110960	1364	98.98	17120	17120	16850	22250	11990	17120	16943.52	0.66	142	17466	17292	17116	16942	16766	17205	16855	155	5130	5000	12320	10	1	3090000	527	4.77	0.28	12	0.04	3578.00	60855.00	22550	20230918	-24.39	13700	20240806	24.45	20850	-18.23	20240118	13700	24.45	20240806	22100	-22.85	20231107	13700	24.45	20240806	0.66	N	006980	5000	154 억	20543	N	N	0	N	N
12	20240927	140228	57	100.00	KOSPI	음식료품	N	N	N	N	N	17030	-90	5	-0.53	23076860	1362	98.84	17120	17120	16850	22250	11990	17120	16943.36	0.66	143	17466	17292	17116	16942	16766	17205	16855	155	5130	5000	12320	10	1	3090000	526	4.76	0.28	12	0.04	3578.00	60855.00	22550	20230918	-24.48	13700	20240806	24.31	20850	-18.32	20240118	13700	24.31	20240806	22100	-22.94	20231107	13700	24.31	20240806	0.66	N	006980	5000	154 억	20543	N	N	0	N	N
13	20240927	130227	57	100.00	KOSPI	음식료품	N	N	N	N	N	17010	-110	5	-0.64	18606580	1098	79.68	17120	17120	16870	22250	11990	17120	16945.88	0.66	109	17466	17292	17116	16942	16766	17205	16855	155	5130	5000	12320	10	1	3090000	526	4.75	0.28	12	0.04	3578.00	60855.00	22550	20230918	-24.57	13700	20240806	24.16	20850	-18.42	20240118	13700	24.16	20240806	22100	-23.03	20231107	13700	24.16	20240806	0.66	N	006980	5000	154 억	20543	N	N	0	N	N
14	20240927	120225	57	100.00	KOSPI	음식료품	N	N	N	N	N	16950	-170	5	-0.99	17299030	1021	74.09	17120	17120	16870	22250	11990	17120	16943.22	0.66	110	17466	17292	17116	16942	16766	17205	16855	155	5130	5000	12320	10	1	3090000	524	4.74	0.28	12	0.03	3578.00	60855.00	22550	20230918	-24.83	13700	20240806	23.72	20850	-18.71	20240118	13700	23.72	20240806	22100	-23.30	20231107	13700	23.72	20240806	0.66	N	006980	5000	154 억	20543	N	N	0	N	N
15	20240927	110228	57	100.00	KOSPI	음식료품	N	N	N	N	N	16900	-220	5	-1.29	12267510	724	52.54	17120	17120	16870	22250	11990	17120	16944.07	0.66	99	17466	17292	17116	16942	16766	17205	16855	155	5130	5000	12320	10	1	3090000	522	4.72	0.28	12	0.02	3578.00	60855.00	22550	20230918	-25.06	13700	20240806	23.36	20850	-18.94	20240118	13700	23.36	20240806	22100	-23.53	20231107	13700	23.36	20240806	0.66	N	006980	5000	154 억	20543	N	N	0	N	N
16	20240927	100226	57	100.00	KOSPI	음식료품	N	N	N	N	N	17120	0	3	0.00	2550880	149	10.81	17120	17120	17120	22250	11990	17120	17120.00	0.66	-6	17466	17292	17116	16942	16766	17205	16855	155	5130	5000	12320	10	1	3090000	529	4.78	0.28	12	0.00	3578.00	60855.00	22550	20230918	-24.08	13700	20240806	24.96	20850	-17.89	20240118	13700	24.96	20240806	22100	-22.53	20231107	13700	24.96	20240806	0.66	N	006980	5000	154 억	20543	N	N	0	N	N
17	20240927	090227	57	100.00	KOSPI	음식료품	N	N	N	N	N	17120	0	3	0.00	2550880	149	10.81	17120	17120	17120	22250	11990	17120	17120.00	0.66	-6	17466	17292	17116	16942	16766	17205	16855	155	5130	5000	12320	10	1	3090000	529	4.78	0.28	12	0.00	3578.00	60855.00	22550	20230918	-24.08	13700	20240806	24.96	20850	-17.89	20240118	13700	24.96	20240806	22100	-22.53	20231107	13700	24.96	20240806	0.66	N	006980	5000	154 억	20543	N	N	0	N	N
18	20240926	160223	57	100.00	KOSPI	음식료품	N	N	N	N	N	17120	-10	5	-0.06	23547840	1378	202.35	17140	17290	16940	22250	12000	17130	17088.42	0.66	43	17243	17186	17143	17086	17043	17165	17065	155	5120	5000	12330	10	1	3090000	529	4.78	0.28	12	0.04	3578.00	60855.00	22550	20230918	-24.08	13700	20240806	24.96	20850	-17.89	20240118	13700	24.96	20240806	22100	-22.53	20231107	13700	24.96	20240806	0.66	N	006980	5000	154 억	20500	N	N	0	N	N
19	20240926	150226	57	100.00	KOSPI	음식료품	N	N	N	N	N	17130	0	3	0.00	23119880	1353	198.68	17140	17290	16940	22250	12000	17130	17087.86	0.66	45	17243	17186	17143	17086	17043	17165	17065	155	5120	5000	12330	10	1	3090000	529	4.79	0.28	12	0.04	3578.00	60855.00	22550	20230918	-24.04	13700	20240806	25.04	20850	-17.84	20240118	13700	25.04	20240806	22100	-22.49	20231107	13700	25.04	20240806	0.66	N	006980	5000	154 억	20500	N	N	0	N	N
20	20240926	140226	57	100.00	KOSPI	음식료품	N	N	N	N	N	17130	0	3	0.00	6168510	362	53.16	17140	17290	16940	22250	12000	17130	17040.08	0.66	31	17243	17186	17143	17086	17043	17165	17065	155	5120	5000	12330	10	1	3090000	529	4.79	0.28	12	0.01	3578.00	60855.00	22550	20230918	-24.04	13700	20240806	25.04	20850	-17.84	20240118	13700	25.04	20240806	22100	-22.49	20231107	13700	25.04	20240806	0.66	N	006980	5000	154 억	20500	N	N	0	N	N
21	20240926	130226	57	100.00	KOSPI	음식료품	N	N	N	N	N	16960	-170	5	-0.99	5402760	317	46.55	17140	17290	16940	22250	12000	17130	17043.41	0.66	28	17243	17186	17143	17086	17043	17165	17065	155	5120	5000	12330	10	1	3090000	524	4.74	0.28	12	0.01	3578.00	60855.00	22550	20230918	-24.79	13700	20240806	23.80	20850	-18.66	20240118	13700	23.80	20240806	22100	-23.26	20231107	13700	23.80	20240806	0.66	N	006980	5000	154 억	20500	N	N	0	N	N
22	20240926	120227	57	100.00	KOSPI	음식료품	N	N	N	N	N	17090	-40	5	-0.23	3261920	191	28.05	17140	17290	16990	22250	12000	17130	17078.12	0.66	14	17243	17186	17143	17086	17043	17165	17065	155	5120	5000	12330	10	1	3090000	528	4.78	0.28	12	0.01	3578.00	60855.00	22550	20230918	-24.21	13700	20240806	24.74	20850	-18.03	20240118	13700	24.74	20240806	22100	-22.67	20231107	13700	24.74	20240806	0.66	N	006980	5000	154 억	20500	N	N	0	N	N
23	20240926	110226	57	100.00	KOSPI	음식료품	N	N	N	N	N	17110	-20	5	-0.12	2988140	175	25.70	17140	17290	16990	22250	12000	17130	17075.09	0.66	10	17243	17186	17143	17086	17043	17165	17065	155	5120	5000	12330	10	1	3090000	529	4.78	0.28	12	0.01	3578.00	60855.00	22550	20230918	-24.12	13700	20240806	24.89	20850	-17.94	20240118	13700	24.89	20240806	22100	-22.58	20231107	13700	24.89	20240806	0.66	N	006980	5000	154 억	20500	N	N	0	N	N
24	20240926	100226	57	100.00	KOSPI	음식료품	N	N	N	N	N	17080	-50	5	-0.29	2320990	136	19.97	17140	17290	16990	22250	12000	17130	17066.10	0.66	6	17243	17186	17143	17086	17043	17165	17065	155	5120	5000	12330	10	1	3090000	528	4.77	0.28	12	0.00	3578.00	60855.00	22550	20230918	-24.26	13700	20240806	24.67	20850	-18.08	20240118	13700	24.67	20240806	22100	-22.71	20231107	13700	24.67	20240806	0.66	N	006980	5000	154 억	20500	N	N	0	N	N
25	20240926	090225	57	100.00	KOSPI	음식료품	N	N	N	N	N	17140	10	2	0.06	17140	1	0.15	17140	17140	17140	22250	12000	17130	17140.00	0.66	0	17243	17186	17143	17086	17043	17165	17065	155	5120	5000	12330	10	1	3090000	530	4.79	0.28	12	0.00	3578.00	60855.00	22550	20230918	-23.99	13700	20240806	25.11	20850	-17.79	20240118	13700	25.11	20240806	22100	-22.44	20231107	13700	25.11	20240806	0.66	N	006980	5000	154 억	20500	N	N	0	N	N
26	20240925	160223	57	100.00	KOSPI	음식료품	N	N	N	N	N	17130	-20	5	-0.12	11684020	681	82.35	17160	17200	17100	22250	12010	17150	17157.15	0.66	11	17316	17232	17076	16992	16836	17275	17035	155	5100	5000	12340	10	1	3090000	529	4.79	0.28	12	0.02	3578.00	60855.00	22550	20230918	-24.04	13700	20240806	25.04	20850	-17.84	20240118	13700	25.04	20240806	22350	-23.36	20230925	13700	25.04	20240806	0.66	N	006980	5000	154 억	20489	N	N	0	N	N
27	20240925	150225	57	100.00	KOSPI	음식료품	N	N	N	N	N	17100	-50	5	-0.29	10981880	640	77.39	17160	17200	17100	22250	12010	17150	17159.19	0.66	8	17316	17232	17076	16992	16836	17275	17035	155	5100	5000	12340	10	1	3090000	528	4.78	0.28	12	0.02	3578.00	60855.00	22550	20230918	-24.17	13700	20240806	24.82	20850	-17.99	20240118	13700	24.82	20240806	22350	-23.49	20230925	13700	24.82	20240806	0.66	N	006980	5000	154 억	20489	N	N	0	N	N
28	20240925	140225	57	100.00	KOSPI	음식료품	N	N	N	N	N	17130	-20	5	-0.12	10845020	632	76.42	17160	17200	17100	22250	12010	17150	17159.84	0.66	9	17316	17232	17076	16992	16836	17275	17035	155	5100	5000	12340	10	1	3090000	529	4.79	0.28	12	0.02	3578.00	60855.00	22550	20230918	-24.04	13700	20240806	25.04	20850	-17.84	20240118	13700	25.04	20240806	22350	-23.36	20230925	13700	25.04	20240806	0.66	N	006980	5000	154 억	20489	N	N	0	N	N
29	20240925	130225	57	100.00	KOSPI	음식료품	N	N	N	N	N	17130	-20	5	-0.12	10845020	632	76.42	17160	17200	17100	22250	12010	17150	17159.84	0.66	9	17316	17232	17076	16992	16836	17275	17035	155	5100	5000	12340	10	1	3090000	529	4.79	0.28	12	0.02	3578.00	60855.00	22550	20230918	-24.04	13700	20240806	25.04	20850	-17.84	20240118	13700	25.04	20240806	22350	-23.36	20230925	13700	25.04	20240806	0.66	N	006980	5000	154 억	20489	N	N	0	N	N
30	20240925	120225	57	100.00	KOSPI	음식료품	N	N	N	N	N	17140	-10	5	-0.06	10622580	619	74.85	17160	17200	17110	22250	12010	17150	17160.87	0.66	0	17316	17232	17076	16992	16836	17275	17035	155	5100	5000	12340	10	1	3090000	530	4.79	0.28	12	0.02	3578.00	60855.00	22550	20230918	-23.99	13700	20240806	25.11	20850	-17.79	20240118	13700	25.11	20240806	22350	-23.31	20230925	13700	25.11	20240806	0.66	N	006980	5000	154 억	20489	N	N	0	N	N
31	20240925	110225	57	100.00	KOSPI	음식료품	N	N	N	N	N	17170	20	2	0.12	9866860	575	69.53	17160	17200	17110	22250	12010	17150	17159.76	0.66	-9	17316	17232	17076	16992	16836	17275	17035	155	5100	5000	12340	10	1	3090000	531	4.80	0.28	12	0.02	3578.00	60855.00	22550	20230918	-23.86	13700	20240806	25.33	20850	-17.65	20240118	13700	25.33	20240806	22350	-23.18	20230925	13700	25.33	20240806	0.66	N	006980	5000	154 억	20489	N	N	0	N	N
32	20240925	100225	57	100.00	KOSPI	음식료품	N	N	N	N	N	17110	-40	5	-0.23	9437870	550	66.51	17160	17200	17110	22250	12010	17150	17159.76	0.66	-5	17316	17232	17076	16992	16836	17275	17035	155	5100	5000	12340	10	1	3090000	529	4.78	0.28	12	0.02	3578.00	60855.00	22550	20230918	-24.12	13700	20240806	24.89	20850	-17.94	20240118	13700	24.89	20240806	22350	-23.45	20230925	13700	24.89	20240806	0.66	N	006980	5000	154 억	20489	N	N	0	N	N
33	20240925	090226	57	100.00	KOSPI	음식료품	N	N	N	N	N	17150	0	3	0.00	120060	7	0.85	17160	17160	17150	22250	12010	17150	17151.43	0.66	-2	17316	17232	17076	16992	16836	17275	17035	155	5100	5000	12340	10	1	3090000	530	4.79	0.28	12	0.00	3578.00	60855.00	22550	20230918	-23.95	13700	20240806	25.18	20850	-17.75	20240118	13700	25.18	20240806	22350	-23.27	20230925	13700	25.18	20240806	0.66	N	006980	5000	154 억	20489	N	N	0	N	N
34	20240924	160224	57	100.00	KOSPI	음식료품	N	N	N	N	N	17150	10	2	0.06	14055020	827	270.26	17000	17160	16920	22250	12000	17140	16995.19	0.66	63	17606	17372	17256	17022	16906	17315	16965	155	5110	5000	12340	10	1	3090000	530	4.79	0.28	12	0.03	3578.00	60855.00	22550	20230918	-23.95	13700	20240806	25.18	20850	-17.75	20240118	13700	25.18	20240806	22350	-23.27	20230925	13700	25.18	20240806	0.66	N	006980	5000	154 억	20426	N	N	0	N	N
35	20240924	150223	57	100.00	KOSPI	음식료품	N	N	N	N	N	17100	-40	5	-0.23	13369100	787	257.19	17000	17140	16920	22250	12000	17140	16987.42	0.66	67	17606	17372	17256	17022	16906	17315	16965	155	5110	5000	12340	10	1	3090000	528	4.78	0.28	12	0.03	3578.00	60855.00	22550	20230918	-24.17	13700	20240806	24.82	20850	-17.99	20240118	13700	24.82	20240806	22350	-23.49	20230925	13700	24.82	20240806	0.66	N	006980	5000	154 억	20426	N	N	0	N	N
36	20240924	140223	57	100.00	KOSPI	음식료품	N	N	N	N	N	16980	-160	5	-0.93	10828770	638	208.50	17000	17020	16920	22250	12000	17140	16972.99	0.66	49	17606	17372	17256	17022	16906	17315	16965	155	5110	5000	12340	10	1	3090000	525	4.75	0.28	12	0.02	3578.00	60855.00	22550	20230918	-24.70	13700	20240806	23.94	20850	-18.56	20240118	13700	23.94	20240806	22350	-24.03	20230925	13700	23.94	20240806	0.66	N	006980	5000	154 억	20426	N	N	0	N	N
37	20240924	130224	57	100.00	KOSPI	음식료품	N	N	N	N	N	16970	-170	5	-0.99	3884190	229	74.84	17000	17020	16920	22250	12000	17140	16961.53	0.66	27	17606	17372	17256	17022	16906	17315	16965	155	5110	5000	12340	10	1	3090000	524	4.74	0.28	12	0.01	3578.00	60855.00	22550	20230918	-24.75	13700	20240806	23.87	20850	-18.61	20240118	13700	23.87	20240806	22350	-24.07	20230925	13700	23.87	20240806	0.66	N	006980	5000	154 억	20426	N	N	0	N	N
38	20240924	120224	57	100.00	KOSPI	음식료품	N	N	N	N	N	16950	-190	5	-1.11	3341210	197	64.38	17000	17020	16920	22250	12000	17140	16960.46	0.66	27	17606	17372	17256	17022	16906	17315	16965	155	5110	5000	12340	10	1	3090000	524	4.74	0.28	12	0.01	3578.00	60855.00	22550	20230918	-24.83	13700	20240806	23.72	20850	-18.71	20240118	13700	23.72	20240806	22350	-24.16	20230925	13700	23.72	20240806	0.66	N	006980	5000	154 억	20426	N	N	0	N	N
39	20240924	110224	57	100.00	KOSPI	음식료품	N	N	N	N	N	16980	-160	5	-0.93	3307290	195	63.73	17000	17020	16920	22250	12000	17140	16960.46	0.66	26	17606	17372	17256	17022	16906	17315	16965	155	5110	5000	12340	10	1	3090000	525	4.75	0.28	12	0.01	3578.00	60855.00	22550	20230918	-24.70	13700	20240806	23.94	20850	-18.56	20240118	13700	23.94	20240806	22350	-24.03	20230925	13700	23.94	20240806	0.66	N	006980	5000	154 억	20426	N	N	0	N	N
40	20240924	100224	57	100.00	KOSPI	음식료품	N	N	N	N	N	16940	-200	5	-1.17	1731210	102	33.33	17000	17020	16940	22250	12000	17140	16972.65	0.66	9	17606	17372	17256	17022	16906	17315	16965	155	5110	5000	12340	10	1	3090000	523	4.73	0.28	12	0.00	3578.00	60855.00	22550	20230918	-24.88	13700	20240806	23.65	20850	-18.75	20240118	13700	23.65	20240806	22350	-24.21	20230925	13700	23.65	20240806	0.66	N	006980	5000	154 억	20426	N	N	0	N	N
41	20240924	090223	57	100.00	KOSPI	음식료품	N	N	N	N	N	17000	-140	5	-0.82	272000	16	5.23	17000	17000	17000	22250	12000	17140	17000.00	0.66	0	17606	17372	17256	17022	16906	17315	16965	155	5110	5000	12340	10	1	3090000	525	4.75	0.28	12	0.00	3578.00	60855.00	22550	20230918	-24.61	13700	20240806	24.09	20850	-18.47	20240118	13700	24.09	20240806	22350	-23.94	20230925	13700	24.09	20240806	0.66	N	006980	5000	154 억	20426	N	N	0	N	N
42	20240923	160223	57	100.00	KOSPI	음식료품	N	N	N	N	N	17140	-190	5	-1.10	5108440	296	11.61	17330	17490	17140	22500	12140	17330	17258.24	0.66	42	17896	17612	17306	17022	16716	17460	16870	155	5170	5000	12470	10	1	3090000	530	4.79	0.28	12	0.01	3578.00	60855.00	22550	20230918	-23.99	13700	20240806	25.11	20850	-17.79	20240118	13700	25.11	20240806	22350	-23.31	20230925	13700	25.11	20240806	0.66	N	006980	5000	154 억	20384	N	N	0	N	N
43	20240923	150224	57	100.00	KOSPI	음식료품	N	N	N	N	N	17270	-60	5	-0.35	5074160	294	11.53	17330	17490	17210	22500	12140	17330	17259.05	0.66	41	17896	17612	17306	17022	16716	17460	16870	155	5170	5000	12470	10	1	3090000	534	4.83	0.28	12	0.01	3578.00	60855.00	22550	20230918	-23.41	13700	20240806	26.06	20850	-17.17	20240118	13700	26.06	20240806	22350	-22.73	20230925	13700	26.06	20240806	0.66	N	006980	5000	154 억	20384	N	N	0	N	N
44	20240923	140225	57	100.00	KOSPI	음식료품	N	N	N	N	N	17280	-50	5	-0.29	4521530	262	10.27	17330	17490	17210	22500	12140	17330	17257.75	0.66	9	17896	17612	17306	17022	16716	17460	16870	155	5170	5000	12470	10	1	3090000	534	4.83	0.28	12	0.01	3578.00	60855.00	22550	20230918	-23.37	13700	20240806	26.13	20850	-17.12	20240118	13700	26.13	20240806	22350	-22.68	20230925	13700	26.13	20240806	0.66	N	006980	5000	154 억	20384	N	N	0	N	N
45	20240923	130223	57	100.00	KOSPI	음식료품	N	N	N	N	N	17290	-40	5	-0.23	4038130	234	9.18	17330	17490	17210	22500	12140	17330	17256.97	0.66	1	17896	17612	17306	17022	16716	17460	16870	155	5170	5000	12470	10	1	3090000	534	4.83	0.28	12	0.01	3578.00	60855.00	22550	20230918	-23.33	13700	20240806	26.20	20850	-17.07	20240118	13700	26.20	20240806	22350	-22.64	20230925	13700	26.20	20240806	0.66	N	006980	5000	154 억	20384	N	N	0	N	N
46	20240923	120223	57	100.00	KOSPI	음식료품	N	N	N	N	N	17290	-40	5	-0.23	2191790	127	4.98	17330	17490	17210	22500	12140	17330	17258.19	0.66	-3	17896	17612	17306	17022	16716	17460	16870	155	5170	5000	12470	10	1	3090000	534	4.83	0.28	12	0.00	3578.00	60855.00	22550	20230918	-23.33	13700	20240806	26.20	20850	-17.07	20240118	13700	26.20	20240806	22350	-22.64	20230925	13700	26.20	20240806	0.66	N	006980	5000	154 억	20384	N	N	0	N	N
47	20240923	110223	57	100.00	KOSPI	음식료품	N	N	N	N	N	17290	-40	5	-0.23	1967080	114	4.47	17330	17490	17210	22500	12140	17330	17255.09	0.66	-5	17896	17612	17306	17022	16716	17460	16870	155	5170	5000	12470	10	1	3090000	534	4.83	0.28	12	0.00	3578.00	60855.00	22550	20230918	-23.33	13700	20240806	26.20	20850	-17.07	20240118	13700	26.20	20240806	22350	-22.64	20230925	13700	26.20	20240806	0.66	N	006980	5000	154 억	20384	N	N	0	N	N
48	20240923	100223	57	100.00	KOSPI	음식료품	N	N	N	N	N	17290	-40	5	-0.23	1967080	114	4.47	17330	17490	17210	22500	12140	17330	17255.09	0.66	-5	17896	17612	17306	17022	16716	17460	16870	155	5170	5000	12470	10	1	3090000	534	4.83	0.28	12	0.00	3578.00	60855.00	22550	20230918	-23.33	13700	20240806	26.20	20850	-17.07	20240118	13700	26.20	20240806	22350	-22.64	20230925	13700	26.20	20240806	0.66	N	006980	5000	154 억	20384	N	N	0	N	N
49	20240923	090224	57	100.00	KOSPI	음식료품	N	N	N	N	N	17330	0	3	0.00	17330	1	0.04	17330	17330	17330	22500	12140	17330	17330.00	0.66	0	17896	17612	17306	17022	16716	17460	16870	155	5170	5000	12470	10	1	3090000	535	4.84	0.28	12	0.00	3578.00	60855.00	22550	20230918	-23.15	13700	20240806	26.50	20850	-16.88	20240118	13700	26.50	20240806	22350	-22.46	20230925	13700	26.50	20240806	0.66	N	006980	5000	154 억	20384	N	N	0	N	N
50	20240913	160216	57	100.00	KOSPI	음식료품	N	N	N	N	N	16270	560	2	3.56	22212720	1383	72.48	15860	16390	15850	20400	11000	15710	16061.26	0.67	-136	16643	16176	15723	15256	14803	16410	15490	155	4690	5000	11310	10	1	3090000	503	4.55	0.27	12	0.04	3578.00	60855.00	22700	20230911	-28.33	13700	20240806	18.76	20850	-21.97	20240118	13700	18.76	20240806	22550	-27.85	20230918	13700	18.76	20240806	0.66	N	006980	5000	154 억	20572	N	N	0	N	N
51	20240913	150217	57	100.00	KOSPI	음식료품	N	N	N	N	N	16230	520	2	3.31	20895720	1302	68.24	15860	16390	15850	20400	11000	15710	16048.94	0.67	-109	16643	16176	15723	15256	14803	16410	15490	155	4690	5000	11310	10	1	3090000	502	4.54	0.27	12	0.04	3578.00	60855.00	22700	20230911	-28.50	13700	20240806	18.47	20850	-22.16	20240118	13700	18.47	20240806	22550	-28.03	20230918	13700	18.47	20240806	0.66	N	006980	5000	154 억	20572	N	N	0	N	N
52	20240913	140218	57	100.00	KOSPI	음식료품	N	N	N	N	N	16330	620	2	3.95	18846790	1176	61.64	15860	16390	15850	20400	11000	15710	16026.18	0.67	-110	16643	16176	15723	15256	14803	16410	15490	155	4690	5000	11310	10	1	3090000	505	4.56	0.27	12	0.04	3578.00	60855.00	22700	20230911	-28.06	13700	20240806	19.20	20850	-21.68	20240118	13700	19.20	20240806	22550	-27.58	20230918	13700	19.20	20240806	0.66	N	006980	5000	154 억	20572	N	N	0	N	N
53	20240913	130217	57	100.00	KOSPI	음식료품	N	N	N	N	N	16200	490	2	3.12	15825080	990	51.89	15860	16200	15850	20400	11000	15710	15984.93	0.67	-83	16643	16176	15723	15256	14803	16410	15490	155	4690	5000	11310	10	1	3090000	501	4.53	0.27	12	0.03	3578.00	60855.00	22700	20230911	-28.63	13700	20240806	18.25	20850	-22.30	20240118	13700	18.25	20240806	22550	-28.16	20230918	13700	18.25	20240806	0.66	N	006980	5000	154 억	20572	N	N	0	N	N
54	20240913	120217	57	100.00	KOSPI	음식료품	N	N	N	N	N	16200	490	2	3.12	15679350	981	51.42	15860	16200	15850	20400	11000	15710	15983.03	0.67	-88	16643	16176	15723	15256	14803	16410	15490	155	4690	5000	11310	10	1	3090000	501	4.53	0.27	12	0.03	3578.00	60855.00	22700	20230911	-28.63	13700	20240806	18.25	20850	-22.30	20240118	13700	18.25	20240806	22550	-28.16	20230918	13700	18.25	20240806	0.66	N	006980	5000	154 억	20572	N	N	0	N	N
55	20240913	110217	57	100.00	KOSPI	음식료품	N	N	N	N	N	16190	480	2	3.06	14531320	910	47.69	15860	16200	15850	20400	11000	15710	15968.48	0.67	-91	16643	16176	15723	15256	14803	16410	15490	155	4690	5000	11310	10	1	3090000	500	4.52	0.27	12	0.03	3578.00	60855.00	22700	20230911	-28.68	13700	20240806	18.18	20850	-22.35	20240118	13700	18.18	20240806	22550	-28.20	20230918	13700	18.18	20240806	0.66	N	006980	5000	154 억	20572	N	N	0	N	N
56	20240913	100217	57	100.00	KOSPI	음식료품	N	N	N	N	N	15860	150	2	0.95	7766800	490	25.68	15860	15860	15850	20400	11000	15710	15850.61	0.67	-7	16643	16176	15723	15256	14803	16410	15490	155	4690	5000	11310	10	1	3090000	490	4.43	0.26	12	0.02	3578.00	60855.00	22700	20230911	-30.13	13700	20240806	15.77	20850	-23.93	20240118	13700	15.77	20240806	22550	-29.67	20230918	13700	15.77	20240806	0.66	N	006980	5000	154 억	20572	N	N	0	N	N
57	20240913	090217	57	100.00	KOSPI	음식료품	N	N	N	N	N	15860	150	2	0.95	63440	4	0.21	15860	15860	15860	20400	11000	15710	15860.00	0.67	0	16643	16176	15723	15256	14803	16410	15490	155	4690	5000	11310	10	1	3090000	490	4.43	0.26	12	0.00	3578.00	60855.00	22700	20230911	-30.13	13700	20240806	15.77	20850	-23.93	20240118	13700	15.77	20240806	22550	-29.67	20230918	13700	15.77	20240806	0.66	N	006980	5000	154 억	20572	N	N	0	N	N
58	20240912	160217	57	100.00	KOSPI	음식료품	N	N	N	N	N	15710	290	2	1.88	29670720	1908	566.17	15270	16190	15270	20000	10800	15420	15550.69	0.66	52	16340	15880	15450	14990	14560	16110	15220	155	4580	5000	11100	10	1	3090000	485	4.39	0.26	12	0.06	3578.00	60855.00	22700	20230911	-30.79	13700	20240806	14.67	20850	-24.65	20240118	13700	14.67	20240806	22550	-30.33	20230918	13700	14.67	20240806	0.66	N	006980	5000	154 억	20520	N	N	0	N	N
59	20240912	150216	57	100.00	KOSPI	음식료품	N	N	N	N	N	15600	180	2	1.17	28885220	1858	551.34	15270	16190	15270	20000	10800	15420	15546.40	0.66	54	16340	15880	15450	14990	14560	16110	15220	155	4580	5000	11100	10	1	3090000	482	4.36	0.26	12	0.06	3578.00	60855.00	22700	20230911	-31.28	13700	20240806	13.87	20850	-25.18	20240118	13700	13.87	20240806	22550	-30.82	20230918	13700	13.87	20240806	0.66	N	006980	5000	154 억	20520	N	N	0	N	N
60	20240912	140216	57	100.00	KOSPI	음식료품	N	N	N	N	N	15600	180	2	1.17	28245590	1817	539.17	15270	16190	15270	20000	10800	15420	15545.18	0.66	54	16340	15880	15450	14990	14560	16110	15220	155	4580	5000	11100	10	1	3090000	482	4.36	0.26	12	0.06	3578.00	60855.00	22700	20230911	-31.28	13700	20240806	13.87	20850	-25.18	20240118	13700	13.87	20240806	22550	-30.82	20230918	13700	13.87	20240806	0.66	N	006980	5000	154 억	20520	N	N	0	N	N
61	20240912	130215	57	100.00	KOSPI	음식료품	N	N	N	N	N	15710	290	2	1.88	26848030	1728	512.76	15270	16190	15270	20000	10800	15420	15537.05	0.66	64	16340	15880	15450	14990	14560	16110	15220	155	4580	5000	11100	10	1	3090000	485	4.39	0.26	12	0.06	3578.00	60855.00	22700	20230911	-30.79	13700	20240806	14.67	20850	-24.65	20240118	13700	14.67	20240806	22550	-30.33	20230918	13700	14.67	20240806	0.66	N	006980	5000	154 억	20520	N	N	0	N	N
62	20240912	120215	57	100.00	KOSPI	음식료품	N	N	N	N	N	15520	100	2	0.65	19223540	1245	369.44	15270	15520	15270	20000	10800	15420	15440.59	0.66	109	16340	15880	15450	14990	14560	16110	15220	155	4580	5000	11100	10	1	3090000	480	4.34	0.26	12	0.04	3578.00	60855.00	22700	20230911	-31.63	13700	20240806	13.28	20850	-25.56	20240118	13700	13.28	20240806	22550	-31.18	20230918	13700	13.28	20240806	0.66	N	006980	5000	154 억	20520	N	N	0	N	N
63	20240912	110216	57	100.00	KOSPI	음식료품	N	N	N	N	N	15440	20	2	0.13	10218400	663	196.74	15270	15510	15270	20000	10800	15420	15412.37	0.66	88	16340	15880	15450	14990	14560	16110	15220	155	4580	5000	11100	10	1	3090000	477	4.32	0.25	12	0.02	3578.00	60855.00	22700	20230911	-31.98	13700	20240806	12.70	20850	-25.95	20240118	13700	12.70	20240806	22550	-31.53	20230918	13700	12.70	20240806	0.66	N	006980	5000	154 억	20520	N	N	0	N	N
64	20240912	100216	57	100.00	KOSPI	음식료품	N	N	N	N	N	15480	60	2	0.39	2086340	136	40.36	15270	15480	15270	20000	10800	15420	15340.74	0.66	107	16340	15880	15450	14990	14560	16110	15220	155	4580	5000	11100	10	1	3090000	478	4.33	0.25	12	0.00	3578.00	60855.00	22700	20230911	-31.81	13700	20240806	12.99	20850	-25.76	20240118	13700	12.99	20240806	22550	-31.35	20230918	13700	12.99	20240806	0.66	N	006980	5000	154 억	20520	N	N	0	N	N
65	20240912	090217	57	100.00	KOSPI	음식료품	N	N	N	N	N	15420	0	3	0.00	1222050	80	23.74	15270	15420	15270	20000	10800	15420	15275.62	0.66	60	16340	15880	15450	14990	14560	16110	15220	155	4580	5000	11100	10	1	3090000	476	4.31	0.25	12	0.00	3578.00	60855.00	22700	20230911	-32.07	13700	20240806	12.55	20850	-26.04	20240118	13700	12.55	20240806	22550	-31.62	20230918	13700	12.55	20240806	0.66	N	006980	5000	154 억	20520	N	N	0	N	N
66	20240911	160215	57	100.00	KOSPI	음식료품	N	N	N	N	N	15420	410	2	2.73	5177790	337	20.37	15020	15910	15020	19510	10510	15010	15364.36	0.66	-15	15483	15246	14963	14726	14443	15365	14845	155	4500	5000	10800	10	1	3090000	476	4.31	0.25	12	0.01	3578.00	60855.00	22700	20230911	-32.07	13700	20240806	12.55	20850	-26.04	20240118	13700	12.55	20240806	22700	-32.07	20230911	13700	12.55	20240806	0.66	N	006980	5000	154 억	20535	N	N	0	N	N
67	20240911	150213	57	100.00	KOSPI	음식료품	N	N	N	N	N	15430	420	2	2.80	4792150	312	18.86	15020	15910	15020	19510	10510	15010	15359.46	0.66	-21	15483	15246	14963	14726	14443	15365	14845	155	4500	5000	10800	10	1	3090000	477	4.31	0.25	12	0.01	3578.00	60855.00	22700	20230911	-32.03	13700	20240806	12.63	20850	-26.00	20240118	13700	12.63	20240806	22700	-32.03	20230911	13700	12.63	20240806	0.66	N	006980	5000	154 억	20535	N	N	0	N	N
68	20240911	140215	57	100.00	KOSPI	음식료품	N	N	N	N	N	15420	410	2	2.73	4684070	305	18.44	15020	15910	15020	19510	10510	15010	15357.61	0.66	-26	15483	15246	14963	14726	14443	15365	14845	155	4500	5000	10800	10	1	3090000	476	4.31	0.25	12	0.01	3578.00	60855.00	22700	20230911	-32.07	13700	20240806	12.55	20850	-26.04	20240118	13700	12.55	20240806	22700	-32.07	20230911	13700	12.55	20240806	0.66	N	006980	5000	154 억	20535	N	N	0	N	N
69	20240911	130213	57	100.00	KOSPI	음식료품	N	N	N	N	N	15410	400	2	2.66	4545260	296	17.90	15020	15910	15020	19510	10510	15010	15355.61	0.66	-33	15483	15246	14963	14726	14443	15365	14845	155	4500	5000	10800	10	1	3090000	476	4.31	0.25	12	0.01	3578.00	60855.00	22700	20230911	-32.11	13700	20240806	12.48	20850	-26.09	20240118	13700	12.48	20240806	22700	-32.11	20230911	13700	12.48	20240806	0.66	N	006980	5000	154 억	20535	N	N	0	N	N
70	20240911	120217	57	100.00	KOSPI	음식료품	N	N	N	N	N	15370	360	2	2.40	4005590	261	15.78	15020	15910	15020	19510	10510	15010	15347.09	0.66	-24	15483	15246	14963	14726	14443	15365	14845	155	4500	5000	10800	10	1	3090000	475	4.30	0.25	12	0.01	3578.00	60855.00	22700	20230911	-32.29	13700	20240806	12.19	20850	-26.28	20240118	13700	12.19	20240806	22700	-32.29	20230911	13700	12.19	20240806	0.66	N	006980	5000	154 억	20535	N	N	0	N	N
71	20240911	110213	57	100.00	KOSPI	음식료품	N	N	N	N	N	15360	350	2	2.33	1978240	130	7.86	15020	15910	15020	19510	10510	15010	15217.23	0.66	-38	15483	15246	14963	14726	14443	15365	14845	155	4500	5000	10800	10	1	3090000	475	4.29	0.25	12	0.00	3578.00	60855.00	22700	20230911	-32.33	13700	20240806	12.12	20850	-26.33	20240118	13700	12.12	20240806	22700	-32.33	20230911	13700	12.12	20240806	0.66	N	006980	5000	154 억	20535	N	N	0	N	N
72	20240911	100213	57	100.00	KOSPI	음식료품	N	N	N	N	N	15400	390	2	2.60	1379600	91	5.50	15020	15910	15020	19510	10510	15010	15160.44	0.66	-37	15483	15246	14963	14726	14443	15365	14845	155	4500	5000	10800	10	1	3090000	476	4.30	0.25	12	0.00	3578.00	60855.00	22700	20230911	-32.16	13700	20240806	12.41	20850	-26.14	20240118	13700	12.41	20240806	22700	-32.16	20230911	13700	12.41	20240806	0.66	N	006980	5000	154 억	20535	N	N	0	N	N
73	20240911	090215	57	100.00	KOSPI	음식료품	N	N	N	N	N	15020	10	2	0.07	75100	5	0.30	15020	15020	15020	19510	10510	15010	15020.00	0.66	0	15483	15246	14963	14726	14443	15365	14845	155	4500	5000	10800	10	1	3090000	464	4.20	0.25	12	0.00	3578.00	60855.00	22700	20230911	-33.83	13700	20240806	9.64	20850	-27.96	20240118	13700	9.64	20240806	22700	-33.83	20230911	13700	9.64	20240806	0.66	N	006980	5000	154 억	20535	N	N	0	N	N
74	20240910	160214	57	100.00	KOSPI	음식료품	N	N	N	N	N	15010	260	2	1.76	24529960	1653	58.00	14750	15200	14680	19170	10330	14750	14839.66	0.65	414	16096	15422	14716	14042	13336	15070	13690	155	4420	5000	10620	10	1	3090000	464	4.20	0.25	12	0.05	3578.00	60855.00	22700	20230911	-33.88	13700	20240806	9.56	20850	-28.01	20240118	13700	9.56	20240806	22700	-33.88	20230911	13700	9.56	20240806	0.66	N	006980	5000	154 억	20121	N	N	0	N	N
75	20240910	150215	57	100.00	KOSPI	음식료품	N	N	N	N	N	14950	200	2	1.36	23019340	1552	54.46	14750	15200	14680	19170	10330	14750	14832.05	0.65	425	16096	15422	14716	14042	13336	15070	13690	155	4420	5000	10620	10	1	3090000	462	4.18	0.25	12	0.05	3578.00	60855.00	22700	20230911	-34.14	13700	20240806	9.12	20850	-28.30	20240118	13700	9.12	20240806	22700	-34.14	20230911	13700	9.12	20240806	0.66	N	006980	5000	154 억	20121	N	N	0	N	N
76	20240910	140213	57	100.00	KOSPI	음식료품	N	N	N	N	N	15070	320	2	2.17	22285360	1503	52.74	14750	15200	14680	19170	10330	14750	14827.25	0.65	416	16096	15422	14716	14042	13336	15070	13690	155	4420	5000	10620	10	1	3090000	466	4.21	0.25	12	0.05	3578.00	60855.00	22700	20230911	-33.61	13700	20240806	10.00	20850	-27.72	20240118	13700	10.00	20240806	22700	-33.61	20230911	13700	10.00	20240806	0.66	N	006980	5000	154 억	20121	N	N	0	N	N
77	20240910	130214	57	100.00	KOSPI	음식료품	N	N	N	N	N	15010	260	2	1.76	22074450	1489	52.25	14750	15200	14680	19170	10330	14750	14825.02	0.65	403	16096	15422	14716	14042	13336	15070	13690	155	4420	5000	10620	10	1	3090000	464	4.20	0.25	12	0.05	3578.00	60855.00	22700	20230911	-33.88	13700	20240806	9.56	20850	-28.01	20240118	13700	9.56	20240806	22700	-33.88	20230911	13700	9.56	20240806	0.66	N	006980	5000	154 억	20121	N	N	0	N	N
78	20240910	120213	57	100.00	KOSPI	음식료품	N	N	N	N	N	14770	20	2	0.14	16054080	1086	38.11	14750	15200	14680	19170	10330	14750	14782.76	0.65	331	16096	15422	14716	14042	13336	15070	13690	155	4420	5000	10620	10	1	3090000	456	4.13	0.24	12	0.04	3578.00	60855.00	22700	20230911	-34.93	13700	20240806	7.81	20850	-29.16	20240118	13700	7.81	20240806	22700	-34.93	20230911	13700	7.81	20240806	0.66	N	006980	5000	154 억	20121	N	N	0	N	N
79	20240910	110213	57	100.00	KOSPI	음식료품	N	N	N	N	N	14800	50	2	0.34	15758110	1066	37.40	14750	15200	14680	19170	10330	14750	14782.47	0.65	331	16096	15422	14716	14042	13336	15070	13690	155	4420	5000	10620	10	1	3090000	457	4.14	0.24	12	0.03	3578.00	60855.00	22700	20230911	-34.80	13700	20240806	8.03	20850	-29.02	20240118	13700	8.03	20240806	22700	-34.80	20230911	13700	8.03	20240806	0.66	N	006980	5000	154 억	20121	N	N	0	N	N
80	20240910	100214	57	100.00	KOSPI	음식료품	N	N	N	N	N	14820	70	2	0.47	13052490	883	30.98	14750	15200	14680	19170	10330	14750	14781.98	0.65	342	16096	15422	14716	14042	13336	15070	13690	155	4420	5000	10620	10	1	3090000	458	4.14	0.24	12	0.03	3578.00	60855.00	22700	20230911	-34.71	13700	20240806	8.18	20850	-28.92	20240118	13700	8.18	20240806	22700	-34.71	20230911	13700	8.18	20240806	0.66	N	006980	5000	154 억	20121	N	N	0	N	N
81	20240910	090213	57	100.00	KOSPI	음식료품	N	N	N	N	N	14750	0	3	0.00	2153500	146	5.12	14750	14750	14750	19170	10330	14750	14750.00	0.65	25	16096	15422	14716	14042	13336	15070	13690	155	4420	5000	10620	10	1	3090000	456	4.12	0.24	12	0.00	3578.00	60855.00	22700	20230911	-35.02	13700	20240806	7.66	20850	-29.26	20240118	13700	7.66	20240806	22700	-35.02	20230911	13700	7.66	20240806	0.66	N	006980	5000	154 억	20121	N	N	0	N	N
82	20240909	160212	57	100.00	KOSPI	음식료품	N	N	N	N	N	14750	-250	5	-1.67	41627460	2850	370.61	14880	15390	14010	19500	10500	15000	14606.13	0.64	258	15893	15446	15223	14776	14553	15335	14665	155	4500	5000	10800	10	1	3090000	456	4.12	0.24	12	0.09	3578.00	60855.00	22700	20230911	-35.02	13700	20240806	7.66	20850	-29.26	20240118	13700	7.66	20240806	22700	-35.02	20230911	13700	7.66	20240806	0.66	N	006980	5000	154 억	19869	N	N	0	N	N
83	20240909	150211	57	100.00	KOSPI	음식료품	N	N	N	N	N	14950	-50	5	-0.33	39560050	2710	352.41	14880	15390	14010	19500	10500	15000	14597.80	0.64	271	15893	15446	15223	14776	14553	15335	14665	155	4500	5000	10800	10	1	3090000	462	4.18	0.25	12	0.09	3578.00	60855.00	22700	20230911	-34.14	13700	20240806	9.12	20850	-28.30	20240118	13700	9.12	20240806	22700	-34.14	20230911	13700	9.12	20240806	0.66	N	006980	5000	154 억	19869	N	N	0	N	N
84	20240909	140212	57	100.00	KOSPI	음식료품	N	N	N	N	N	14970	-30	5	-0.20	39188260	2685	349.15	14880	15390	14010	19500	10500	15000	14595.26	0.64	257	15893	15446	15223	14776	14553	15335	14665	155	4500	5000	10800	10	1	3090000	463	4.18	0.25	12	0.09	3578.00	60855.00	22700	20230911	-34.05	13700	20240806	9.27	20850	-28.20	20240118	13700	9.27	20240806	22700	-34.05	20230911	13700	9.27	20240806	0.66	N	006980	5000	154 억	19869	N	N	0	N	N
85	20240909	130212	57	100.00	KOSPI	음식료품	N	N	N	N	N	15010	10	2	0.07	38858920	2663	346.29	14880	15390	14010	19500	10500	15000	14592.16	0.64	238	15893	15446	15223	14776	14553	15335	14665	155	4500	5000	10800	10	1	3090000	464	4.20	0.25	12	0.09	3578.00	60855.00	22700	20230911	-33.88	13700	20240806	9.56	20850	-28.01	20240118	13700	9.56	20240806	22700	-33.88	20230911	13700	9.56	20240806	0.66	N	006980	5000	154 억	19869	N	N	0	N	N
86	20240909	120211	57	100.00	KOSPI	음식료품	N	N	N	N	N	14640	-360	5	-2.40	29274460	2012	261.64	14880	14880	14010	19500	10500	15000	14549.93	0.64	168	15893	15446	15223	14776	14553	15335	14665	155	4500	5000	10800	10	1	3090000	452	4.09	0.24	12	0.07	3578.00	60855.00	22700	20230911	-35.51	13700	20240806	6.86	20850	-29.78	20240118	13700	6.86	20240806	22700	-35.51	20230911	13700	6.86	20240806	0.66	N	006980	5000	154 억	19869	N	N	0	N	N
87	20240909	110211	57	100.00	KOSPI	음식료품	N	N	N	N	N	14610	-390	5	-2.60	12809350	886	115.21	14880	14880	14010	19500	10500	15000	14457.51	0.64	164	15893	15446	15223	14776	14553	15335	14665	155	4500	5000	10800	10	1	3090000	451	4.08	0.24	12	0.03	3578.00	60855.00	22700	20230911	-35.64	13700	20240806	6.64	20850	-29.93	20240118	13700	6.64	20240806	22700	-35.64	20230911	13700	6.64	20240806	0.66	N	006980	5000	154 억	19869	N	N	0	N	N
88	20240909	100214	57	100.00	KOSPI	음식료품	N	N	N	N	N	14600	-400	5	-2.67	9887900	686	89.21	14880	14880	14010	19500	10500	15000	14413.85	0.64	164	15893	15446	15223	14776	14553	15335	14665	155	4500	5000	10800	10	1	3090000	451	4.08	0.24	12	0.02	3578.00	60855.00	22700	20230911	-35.68	13700	20240806	6.57	20850	-29.98	20240118	13700	6.57	20240806	22700	-35.68	20230911	13700	6.57	20240806	0.66	N	006980	5000	154 억	19869	N	N	0	N	N
89	20240909	090211	57	100.00	KOSPI	음식료품	N	N	N	N	N	14010	-990	5	-6.60	1591690	109	14.17	14880	14880	14010	19500	10500	15000	14602.66	0.64	0	15893	15446	15223	14776	14553	15335	14665	155	4500	5000	10800	10	1	3090000	433	3.92	0.23	12	0.00	3578.00	60855.00	22700	20230911	-38.28	13700	20240806	2.26	20850	-32.81	20240118	13700	2.26	20240806	22700	-38.28	20230911	13700	2.26	20240806	0.66	N	006980	5000	154 억	19869	Y	N	0	N	N
90	20240906	160208	57	100.00	KOSPI	음식료품	N	N	N	N	N	15000	-660	5	-4.21	11722600	769	16.96	15530	15670	15000	20350	10970	15660	15252.83	0.64	-24	16313	15986	15823	15496	15333	15905	15415	155	4690	5000	11270	10	1	3090000	464	4.19	0.25	12	0.02	3578.00	60855.00	22700	20230911	-33.92	13700	20240806	9.49	20850	-28.06	20240118	13700	9.49	20240806	22700	-33.92	20230911	13700	9.49	20240806	0.64	N	006980	5000	154 억	19904	N	N	0	N	N
91	20240906	150213	57	100.00	KOSPI	음식료품	N	N	N	N	N	15420	-240	5	-1.53	3494150	227	5.01	15530	15670	15210	20350	10970	15660	15392.73	0.64	-29	16313	15986	15823	15496	15333	15905	15415	155	4690	5000	11270	10	1	3090000	476	4.31	0.25	12	0.01	3578.00	60855.00	22700	20230911	-32.07	13700	20240806	12.55	20850	-26.04	20240118	13700	12.55	20240806	22700	-32.07	20230911	13700	12.55	20240806	0.64	N	006980	5000	154 억	19904	N	N	0	N	N
92	20240906	140213	57	100.00	KOSPI	음식료품	N	N	N	N	N	15260	-400	5	-2.55	3417630	222	4.90	15530	15670	15210	20350	10970	15660	15394.73	0.64	-31	16313	15986	15823	15496	15333	15905	15415	155	4690	5000	11270	10	1	3090000	472	4.26	0.25	12	0.01	3578.00	60855.00	22700	20230911	-32.78	13700	20240806	11.39	20850	-26.81	20240118	13700	11.39	20240806	22700	-32.78	20230911	13700	11.39	20240806	0.64	N	006980	5000	154 억	19904	N	N	0	N	N
93	20240906	130210	57	100.00	KOSPI	음식료품	N	N	N	N	N	15210	-450	5	-2.87	3034450	197	4.34	15530	15670	15210	20350	10970	15660	15403.30	0.64	-29	16313	15986	15823	15496	15333	15905	15415	155	4690	5000	11270	10	1	3090000	470	4.25	0.25	12	0.01	3578.00	60855.00	22700	20230911	-33.00	13700	20240806	11.02	20850	-27.05	20240118	13700	11.02	20240806	22700	-33.00	20230911	13700	11.02	20240806	0.64	N	006980	5000	154 억	19904	N	N	0	N	N
94	20240906	120212	57	100.00	KOSPI	음식료품	N	N	N	N	N	15420	-240	5	-1.53	1455730	94	2.07	15530	15670	15420	20350	10970	15660	15486.49	0.64	-29	16313	15986	15823	15496	15333	15905	15415	155	4690	5000	11270	10	1	3090000	476	4.31	0.25	12	0.00	3578.00	60855.00	22700	20230911	-32.07	13700	20240806	12.55	20850	-26.04	20240118	13700	12.55	20240806	22700	-32.07	20230911	13700	12.55	20240806	0.64	N	006980	5000	154 억	19904	N	N	0	N	N
95	20240906	110213	57	100.00	KOSPI	음식료품	N	N	N	N	N	15540	-120	5	-0.77	637070	41	0.90	15530	15670	15500	20350	10970	15660	15538.29	0.64	-28	16313	15986	15823	15496	15333	15905	15415	155	4690	5000	11270	10	1	3090000	480	4.34	0.26	12	0.00	3578.00	60855.00	22700	20230911	-31.54	13700	20240806	13.43	20850	-25.47	20240118	13700	13.43	20240806	22700	-31.54	20230911	13700	13.43	20240806	0.64	N	006980	5000	154 억	19904	N	N	0	N	N
96	20240906	100210	57	100.00	KOSPI	음식료품	N	N	N	N	N	15540	-120	5	-0.77	264370	17	0.37	15530	15670	15530	20350	10970	15660	15551.18	0.64	-8	16313	15986	15823	15496	15333	15905	15415	155	4690	5000	11270	10	1	3090000	480	4.34	0.26	12	0.00	3578.00	60855.00	22700	20230911	-31.54	13700	20240806	13.43	20850	-25.47	20240118	13700	13.43	20240806	22700	-31.54	20230911	13700	13.43	20240806	0.64	N	006980	5000	154 억	19904	N	N	0	N	N
97	20240906	090212	57	100.00	KOSPI	음식료품	N	N	N	N	N	15530	-130	5	-0.83	15530	1	0.02	15530	15530	15530	20350	10970	15660	15530.00	0.64	0	16313	15986	15823	15496	15333	15905	15415	155	4690	5000	11270	10	1	3090000	480	4.34	0.26	12	0.00	3578.00	60855.00	22700	20230911	-31.59	13700	20240806	13.36	20850	-25.52	20240118	13700	13.36	20240806	22700	-31.59	20230911	13700	13.36	20240806	0.64	N	006980	5000	154 억	19904	N	N	0	N	N
98	20240905	160209	57	100.00	KOSPI	음식료품	N	N	N	N	N	15660	-160	5	-1.01	71989970	4535	572.60	15740	16150	15660	20550	11080	15820	15962.77	0.65	-35	16413	16116	15813	15516	15213	16265	15665	155	4730	5000	11390	10	1	3090000	484	4.38	0.26	12	0.15	3578.00	60855.00	22700	20230911	-31.01	13700	20240806	14.31	20850	-24.89	20240118	13700	14.31	20240806	22700	-31.01	20230911	13700	14.31	20240806	0.64	N	006980	5000	154 억	19944	N	N	0	N	N
99	20240905	150212	57	100.00	KOSPI	음식료품	N	N	N	N	N	15720	-100	5	-0.63	70861430	4463	563.51	15740	16150	15720	20550	11080	15820	15975.34	0.65	-37	16413	16116	15813	15516	15213	16265	15665	155	4730	5000	11390	10	1	3090000	486	4.39	0.26	12	0.14	3578.00	60855.00	22700	20230911	-30.75	13700	20240806	14.74	20850	-24.60	20240118	13700	14.74	20240806	22700	-30.75	20230911	13700	14.74	20240806	0.64	N	006980	5000	154 억	19944	N	N	0	N	N
100	20240905	140211	57	100.00	KOSPI	음식료품	N	N	N	N	N	15770	-50	5	-0.32	70767110	4457	562.75	15740	16150	15740	20550	11080	15820	15976.27	0.65	-32	16413	16116	15813	15516	15213	16265	15665	155	4730	5000	11390	10	1	3090000	487	4.41	0.26	12	0.14	3578.00	60855.00	22700	20230911	-30.53	13700	20240806	15.11	20850	-24.36	20240118	13700	15.11	20240806	22700	-30.53	20230911	13700	15.11	20240806	0.64	N	006980	5000	154 억	19944	N	N	0	N	N
101	20240905	130211	57	100.00	KOSPI	음식료품	N	N	N	N	N	15880	60	2	0.38	70420000	4435	559.97	15740	16150	15740	20550	11080	15820	15978.95	0.65	-25	16413	16116	15813	15516	15213	16265	15665	155	4730	5000	11390	10	1	3090000	491	4.44	0.26	12	0.14	3578.00	60855.00	22700	20230911	-30.04	13700	20240806	15.91	20850	-23.84	20240118	13700	15.91	20240806	22700	-30.04	20230911	13700	15.91	20240806	0.64	N	006980	5000	154 억	19944	N	N	0	N	N
102	20240905	120209	57	100.00	KOSPI	음식료품	N	N	N	N	N	15970	150	2	0.95	61874570	3900	492.42	15740	16150	15740	20550	11080	15820	15981.99	0.65	-7	16413	16116	15813	15516	15213	16265	15665	155	4730	5000	11390	10	1	3090000	493	4.46	0.26	12	0.13	3578.00	60855.00	22700	20230911	-29.65	13700	20240806	16.57	20850	-23.41	20240118	13700	16.57	20240806	22700	-29.65	20230911	13700	16.57	20240806	0.64	N	006980	5000	154 억	19944	N	N	0	N	N
103	20240905	110210	57	100.00	KOSPI	음식료품	N	N	N	N	N	16000	180	2	1.14	57395340	3620	457.07	15740	16150	15740	20550	11080	15820	15976.72	0.65	-2	16413	16116	15813	15516	15213	16265	15665	155	4730	5000	11390	10	1	3090000	494	4.47	0.26	12	0.12	3578.00	60855.00	22700	20230911	-29.52	13700	20240806	16.79	20850	-23.26	20240118	13700	16.79	20240806	22700	-29.52	20230911	13700	16.79	20240806	0.64	N	006980	5000	154 억	19944	N	N	0	N	N
104	20240905	100210	57	100.00	KOSPI	음식료품	N	N	N	N	N	15920	100	2	0.63	55878840	3525	445.08	15740	16150	15740	20550	11080	15820	15978.52	0.65	-2	16413	16116	15813	15516	15213	16265	15665	155	4730	5000	11390	10	1	3090000	492	4.45	0.26	12	0.11	3578.00	60855.00	22700	20230911	-29.87	13700	20240806	16.20	20850	-23.65	20240118	13700	16.20	20240806	22700	-29.87	20230911	13700	16.20	20240806	0.64	N	006980	5000	154 억	19944	N	N	0	N	N
105	20240905	090212	57	100.00	KOSPI	음식료품	N	N	N	N	N	15740	-80	5	-0.51	44658820	2823	356.44	15740	15740	15740	20550	11080	15820	15740.00	0.65	7	16413	16116	15813	15516	15213	16265	15665	155	4730	5000	11390	10	1	3090000	486	4.40	0.26	12	0.09	3578.00	60855.00	22700	20230911	-30.66	13700	20240806	14.89	20850	-24.51	20240118	13700	14.89	20240806	22700	-30.66	20230911	13700	14.89	20240806	0.64	N	006980	5000	154 억	19944	N	N	0	N	N
106	20240904	160208	57	100.00	KOSPI	음식료품	N	N	N	N	N	15820	90	2	0.57	12578490	792	84.17	15730	16110	15510	20400	11020	15730	15881.93	0.65	-204	15923	15826	15763	15666	15603	15795	15635	155	4670	5000	11320	10	1	3090000	489	4.42	0.26	12	0.03	3578.00	60855.00	22700	20230911	-30.31	13700	20240806	15.47	20850	-24.12	20240118	13700	15.47	20240806	22700	-30.31	20230911	13700	15.47	20240806	0.64	N	006980	5000	154 억	20148	N	N	1	N	N
107	20240904	150210	57	100.00	KOSPI	음식료품	N	N	N	N	N	15860	130	2	0.83	12246270	771	81.93	15730	16110	15510	20400	11020	15730	15883.62	0.65	-203	15923	15826	15763	15666	15603	15795	15635	155	4670	5000	11320	10	1	3090000	490	4.43	0.26	12	0.02	3578.00	60855.00	22700	20230911	-30.13	13700	20240806	15.77	20850	-23.93	20240118	13700	15.77	20240806	22700	-30.13	20230911	13700	15.77	20240806	0.64	N	006980	5000	154 억	20148	N	N	1	N	N
108	20240904	140210	57	100.00	KOSPI	음식료품	N	N	N	N	N	15800	70	2	0.45	11390220	717	76.20	15730	16110	15510	20400	11020	15730	15885.94	0.65	-192	15923	15826	15763	15666	15603	15795	15635	155	4670	5000	11320	10	1	3090000	488	4.42	0.26	12	0.02	3578.00	60855.00	22700	20230911	-30.40	13700	20240806	15.33	20850	-24.22	20240118	13700	15.33	20240806	22700	-30.40	20230911	13700	15.33	20240806	0.64	N	006980	5000	154 억	20148	N	N	1	N	N
109	20240904	130208	57	100.00	KOSPI	음식료품	N	N	N	N	N	15850	120	2	0.76	10866530	684	72.69	15730	16110	15510	20400	11020	15730	15886.74	0.65	-171	15923	15826	15763	15666	15603	15795	15635	155	4670	5000	11320	10	1	3090000	490	4.43	0.26	12	0.02	3578.00	60855.00	22700	20230911	-30.18	13700	20240806	15.69	20850	-23.98	20240118	13700	15.69	20240806	22700	-30.18	20230911	13700	15.69	20240806	0.64	N	006980	5000	154 억	20148	N	N	1	N	N
110	20240904	120208	57	100.00	KOSPI	음식료품	N	N	N	N	N	15690	-40	5	-0.25	10518990	662	70.35	15730	16110	15510	20400	11020	15730	15889.71	0.65	-158	15923	15826	15763	15666	15603	15795	15635	155	4670	5000	11320	10	1	3090000	485	4.39	0.26	12	0.02	3578.00	60855.00	22700	20230911	-30.88	13700	20240806	14.53	20850	-24.75	20240118	13700	14.53	20240806	22700	-30.88	20230911	13700	14.53	20240806	0.64	N	006980	5000	154 억	20148	N	N	1	N	N
111	20240904	110208	57	100.00	KOSPI	음식료품	N	N	N	N	N	15790	60	2	0.38	10393010	654	69.50	15730	16110	15510	20400	11020	15730	15891.45	0.65	-158	15923	15826	15763	15666	15603	15795	15635	155	4670	5000	11320	10	1	3090000	488	4.41	0.26	12	0.02	3578.00	60855.00	22700	20230911	-30.44	13700	20240806	15.26	20850	-24.27	20240118	13700	15.26	20240806	22700	-30.44	20230911	13700	15.26	20240806	0.64	N	006980	5000	154 억	20148	N	N	1	N	N
112	20240904	100209	57	100.00	KOSPI	음식료품	N	N	N	N	N	15740	10	2	0.06	10046620	632	67.16	15730	16110	15510	20400	11020	15730	15896.55	0.65	-173	15923	15826	15763	15666	15603	15795	15635	155	4670	5000	11320	10	1	3090000	486	4.40	0.26	12	0.02	3578.00	60855.00	22700	20230911	-30.66	13700	20240806	14.89	20850	-24.51	20240118	13700	14.89	20240806	22700	-30.66	20230911	13700	14.89	20240806	0.64	N	006980	5000	154 억	20148	N	N	1	N	N
113	20240904	090209	57	100.00	KOSPI	음식료품	N	N	N	N	N	15600	-130	5	-0.83	438620	28	2.98	15730	15730	15600	20400	11020	15730	15665.00	0.65	-15	15923	15826	15763	15666	15603	15795	15635	155	4670	5000	11320	10	1	3090000	482	4.36	0.26	12	0.00	3578.00	60855.00	22700	20230911	-31.28	13700	20240806	13.87	20850	-25.18	20240118	13700	13.87	20240806	22700	-31.28	20230911	13700	13.87	20240806	0.64	N	006980	5000	154 억	20148	N	N	1	N	N
114	20240903	160207	57	100.00	KOSPI	음식료품	N	N	N	N	N	15730	-130	5	-0.82	14799250	941	76.26	15860	15860	15700	20600	11110	15860	15727.15	0.65	3	16440	16150	15830	15540	15220	16295	15685	155	4740	5000	11410	10	1	3090000	486	4.40	0.26	12	0.03	3578.00	60855.00	22700	20230911	-30.70	13700	20240806	14.82	20850	-24.56	20240118	13700	14.82	20240806	22700	-30.70	20230911	13700	14.82	20240806	0.64	N	006980	5000	154 억	20145	N	N	1	N	N
115	20240903	150208	57	100.00	KOSPI	음식료품	N	N	N	N	N	15740	-120	5	-0.76	14107130	897	72.69	15860	15860	15700	20600	11110	15860	15727.01	0.65	25	16440	16150	15830	15540	15220	16295	15685	155	4740	5000	11410	10	1	3090000	486	4.40	0.26	12	0.03	3578.00	60855.00	22700	20230911	-30.66	13700	20240806	14.89	20850	-24.51	20240118	13700	14.89	20240806	22700	-30.66	20230911	13700	14.89	20240806	0.64	N	006980	5000	154 억	20145	N	N	0	N	N
116	20240903	140208	57	100.00	KOSPI	음식료품	N	N	N	N	N	15740	-120	5	-0.76	13808070	878	71.15	15860	15860	15700	20600	11110	15860	15726.73	0.65	25	16440	16150	15830	15540	15220	16295	15685	155	4740	5000	11410	10	1	3090000	486	4.40	0.26	12	0.03	3578.00	60855.00	22700	20230911	-30.66	13700	20240806	14.89	20850	-24.51	20240118	13700	14.89	20240806	22700	-30.66	20230911	13700	14.89	20240806	0.64	N	006980	5000	154 억	20145	N	N	0	N	N
117	20240903	130207	57	100.00	KOSPI	음식료품	N	N	N	N	N	15740	-120	5	-0.76	13414570	853	69.12	15860	15860	15700	20600	11110	15860	15726.34	0.65	25	16440	16150	15830	15540	15220	16295	15685	155	4740	5000	11410	10	1	3090000	486	4.40	0.26	12	0.03	3578.00	60855.00	22700	20230911	-30.66	13700	20240806	14.89	20850	-24.51	20240118	13700	14.89	20240806	22700	-30.66	20230911	13700	14.89	20240806	0.64	N	006980	5000	154 억	20145	N	N	0	N	N
118	20240903	120206	57	100.00	KOSPI	음식료품	N	N	N	N	N	15730	-130	5	-0.82	13398830	852	69.04	15860	15860	15700	20600	11110	15860	15726.33	0.65	25	16440	16150	15830	15540	15220	16295	15685	155	4740	5000	11410	10	1	3090000	486	4.40	0.26	12	0.03	3578.00	60855.00	22700	20230911	-30.70	13700	20240806	14.82	20850	-24.56	20240118	13700	14.82	20240806	22700	-30.70	20230911	13700	14.82	20240806	0.64	N	006980	5000	154 억	20145	N	N	0	N	N
119	20240903	110205	57	100.00	KOSPI	음식료품	N	N	N	N	N	15730	-130	5	-0.82	13115690	834	67.59	15860	15860	15700	20600	11110	15860	15726.25	0.65	25	16440	16150	15830	15540	15220	16295	15685	155	4740	5000	11410	10	1	3090000	486	4.40	0.26	12	0.03	3578.00	60855.00	22700	20230911	-30.70	13700	20240806	14.82	20850	-24.56	20240118	13700	14.82	20240806	22700	-30.70	20230911	13700	14.82	20240806	0.64	N	006980	5000	154 억	20145	N	N	0	N	N
120	20240903	100206	57	100.00	KOSPI	음식료품	N	N	N	N	N	15700	-160	5	-1.01	2204660	140	11.35	15860	15860	15700	20600	11110	15860	15747.57	0.65	0	16440	16150	15830	15540	15220	16295	15685	155	4740	5000	11410	10	1	3090000	485	4.39	0.26	12	0.00	3578.00	60855.00	22700	20230911	-30.84	13700	20240806	14.60	20850	-24.70	20240118	13700	14.60	20240806	22700	-30.84	20230911	13700	14.60	20240806	0.64	N	006980	5000	154 억	20145	N	N	0	N	N
121	20240903	090206	57	100.00	KOSPI	음식료품	N	N	N	N	N	15860	0	3	0.00	79300	5	0.41	15860	15860	15860	20600	11110	15860	15860.00	0.65	0	16440	16150	15830	15540	15220	16295	15685	155	4740	5000	11410	10	1	3090000	490	4.43	0.26	12	0.00	3578.00	60855.00	22700	20230911	-30.13	13700	20240806	15.77	20850	-23.93	20240118	13700	15.77	20240806	22700	-30.13	20230911	13700	15.77	20240806	0.64	N	006980	5000	154 억	20145	N	N	0	N	N
122	20240902	160205	57	100.00	KOSPI	음식료품	N	N	N	N	N	15860	120	2	0.76	19445390	1234	214.24	15740	16120	15510	20450	11020	15740	15758.01	0.65	-370	16086	15912	15826	15652	15566	15870	15610	155	4710	5000	11330	10	1	3090000	490	4.43	0.26	12	0.04	3578.00	60855.00	22700	20230911	-30.13	13700	20240806	15.77	20850	-23.93	20240118	13700	15.77	20240806	22700	-30.13	20230911	13700	15.77	20240806	0.64	N	006980	5000	154 억	20183	N	N	0	N	N
123	20240902	150207	57	100.00	KOSPI	음식료품	N	N	N	N	N	15720	-20	5	-0.13	16822220	1068	185.42	15740	16120	15510	20450	11020	15740	15751.14	0.65	-374	16086	15912	15826	15652	15566	15870	15610	155	4710	5000	11330	10	1	3090000	486	4.39	0.26	12	0.03	3578.00	60855.00	22700	20230911	-30.75	13700	20240806	14.74	20850	-24.60	20240118	13700	14.74	20240806	22700	-30.75	20230911	13700	14.74	20240806	0.64	N	006980	5000	154 억	20183	N	N	0	N	N
124	20240902	140207	57	100.00	KOSPI	음식료품	N	N	N	N	N	15700	-40	5	-0.25	16649710	1057	183.51	15740	16120	15510	20450	11020	15740	15751.85	0.65	-371	16086	15912	15826	15652	15566	15870	15610	155	4710	5000	11330	10	1	3090000	485	4.39	0.26	12	0.03	3578.00	60855.00	22700	20230911	-30.84	13700	20240806	14.60	20850	-24.70	20240118	13700	14.60	20240806	22700	-30.84	20230911	13700	14.60	20240806	0.64	N	006980	5000	154 억	20183	N	N	0	N	N
125	20240902	130206	57	100.00	KOSPI	음식료품	N	N	N	N	N	15640	-100	5	-0.64	15961470	1013	175.87	15740	16120	15510	20450	11020	15740	15756.63	0.65	-357	16086	15912	15826	15652	15566	15870	15610	155	4710	5000	11330	10	1	3090000	483	4.37	0.26	12	0.03	3578.00	60855.00	22700	20230911	-31.10	13700	20240806	14.16	20850	-24.99	20240118	13700	14.16	20240806	22700	-31.10	20230911	13700	14.16	20240806	0.64	N	006980	5000	154 억	20183	N	N	0	N	N
126	20240902	120207	57	100.00	KOSPI	음식료품	N	N	N	N	N	15820	80	2	0.51	14801150	939	163.02	15740	16120	15510	20450	11020	15740	15762.67	0.65	-364	16086	15912	15826	15652	15566	15870	15610	155	4710	5000	11330	10	1	3090000	489	4.42	0.26	12	0.03	3578.00	60855.00	22700	20230911	-30.31	13700	20240806	15.47	20850	-24.12	20240118	13700	15.47	20240806	22700	-30.31	20230911	13700	15.47	20240806	0.64	N	006980	5000	154 억	20183	N	N	0	N	N
127	20240902	110207	57	100.00	KOSPI	음식료품	N	N	N	N	N	15620	-120	5	-0.76	4624470	294	51.04	15740	15990	15510	20450	11020	15740	15729.49	0.65	-14	16086	15912	15826	15652	15566	15870	15610	155	4710	5000	11330	10	1	3090000	483	4.37	0.26	12	0.01	3578.00	60855.00	22700	20230911	-31.19	13700	20240806	14.01	20850	-25.08	20240118	13700	14.01	20240806	22700	-31.19	20230911	13700	14.01	20240806	0.64	N	006980	5000	154 억	20183	N	N	0	N	N
128	20240902	100205	57	100.00	KOSPI	음식료품	N	N	N	N	N	15590	-150	5	-0.95	4451510	283	49.13	15740	15990	15510	20450	11020	15740	15729.72	0.65	-5	16086	15912	15826	15652	15566	15870	15610	155	4710	5000	11330	10	1	3090000	482	4.36	0.26	12	0.01	3578.00	60855.00	22700	20230911	-31.32	13700	20240806	13.80	20850	-25.23	20240118	13700	13.80	20240806	22700	-31.32	20230911	13700	13.80	20240806	0.64	N	006980	5000	154 억	20183	N	N	0	N	N
129	20240902	090205	57	100.00	KOSPI	음식료품	N	N	N	N	N	15740	0	3	0.00	1274940	81	14.06	15740	15740	15740	20450	11020	15740	15740.00	0.65	0	16086	15912	15826	15652	15566	15870	15610	155	4710	5000	11330	10	1	3090000	486	4.40	0.26	12	0.00	3578.00	60855.00	22700	20230911	-30.66	13700	20240806	14.89	20850	-24.51	20240118	13700	14.89	20240806	22700	-30.66	20230911	13700	14.89	20240806	0.64	N	006980	5000	154 억	20183	N	N	0	N	N

56 KiB Raw Blame History

56 KiB

Raw Blame History