KissMeData/001130/price/prices-20240901.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

Files

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

59 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	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	160116	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	139400	-500	5	-0.36	70591300	508	95.49	139900	139900	138500	181800	98000	139900	138959.25	8.91	5	140766	140332	139566	139132	138366	140550	139350	85	41900	5000	100720	100	1	1690000	2356	2.90	0.24	12	0.03	48048.00	589279.00	147800	20240617	-5.68	120500	20240124	15.68	147800	-5.68	20240617	120500	15.68	20240124	147800	-5.68	20240617	120500	15.68	20240124	0.43	N	001130	5000	84 억	150600	N	N	0	N	N
3	20240930	150116	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	138600	-1300	5	-0.93	69895900	503	94.55	139900	139900	138500	181800	98000	139900	138958.05	8.91	6	140766	140332	139566	139132	138366	140550	139350	85	41900	5000	100720	100	1	1690000	2342	2.88	0.24	12	0.03	48048.00	589279.00	147800	20240617	-6.22	120500	20240124	15.02	147800	-6.22	20240617	120500	15.02	20240124	147800	-6.22	20240617	120500	15.02	20240124	0.43	N	001130	5000	84 억	150600	N	N	0	N	N
4	20240930	140116	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	138800	-1100	5	-0.79	62399700	449	84.40	139900	139900	138500	181800	98000	139900	138974.83	8.91	4	140766	140332	139566	139132	138366	140550	139350	85	41900	5000	100720	100	1	1690000	2346	2.89	0.24	12	0.03	48048.00	589279.00	147800	20240617	-6.09	120500	20240124	15.19	147800	-6.09	20240617	120500	15.19	20240124	147800	-6.09	20240617	120500	15.19	20240124	0.43	N	001130	5000	84 억	150600	N	N	0	N	N
5	20240930	130116	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	138600	-1300	5	-0.93	52134700	375	70.49	139900	139900	138500	181800	98000	139900	139025.87	8.91	1	140766	140332	139566	139132	138366	140550	139350	85	41900	5000	100720	100	1	1690000	2342	2.88	0.24	12	0.02	48048.00	589279.00	147800	20240617	-6.22	120500	20240124	15.02	147800	-6.22	20240617	120500	15.02	20240124	147800	-6.22	20240617	120500	15.02	20240124	0.43	N	001130	5000	84 억	150600	N	N	0	N	N
6	20240930	120116	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	138500	-1400	5	-1.00	46868900	337	63.35	139900	139900	138500	181800	98000	139900	139076.85	8.91	0	140766	140332	139566	139132	138366	140550	139350	85	41900	5000	100720	100	1	1690000	2341	2.88	0.24	12	0.02	48048.00	589279.00	147800	20240617	-6.29	120500	20240124	14.94	147800	-6.29	20240617	120500	14.94	20240124	147800	-6.29	20240617	120500	14.94	20240124	0.43	N	001130	5000	84 억	150600	N	N	0	N	N
7	20240930	110116	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	138800	-1100	5	-0.79	39798600	286	53.76	139900	139900	138800	181800	98000	139900	139155.94	8.91	-6	140766	140332	139566	139132	138366	140550	139350	85	41900	5000	100720	100	1	1690000	2346	2.89	0.24	12	0.02	48048.00	589279.00	147800	20240617	-6.09	120500	20240124	15.19	147800	-6.09	20240617	120500	15.19	20240124	147800	-6.09	20240617	120500	15.19	20240124	0.43	N	001130	5000	84 억	150600	N	N	0	N	N
8	20240930	100116	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	139300	-600	5	-0.43	11014800	79	14.85	139900	139900	139000	181800	98000	139900	139427.85	8.91	-8	140766	140332	139566	139132	138366	140550	139350	85	41900	5000	100720	100	1	1690000	2354	2.90	0.24	12	0.00	48048.00	589279.00	147800	20240617	-5.75	120500	20240124	15.60	147800	-5.75	20240617	120500	15.60	20240124	147800	-5.75	20240617	120500	15.60	20240124	0.43	N	001130	5000	84 억	150600	N	N	0	N	N
9	20240930	090115	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	139900	0	3	0.00	2098500	15	2.82	139900	139900	139900	181800	98000	139900	139900.00	8.91	-1	140766	140332	139566	139132	138366	140550	139350	85	41900	5000	100720	100	1	1690000	2364	2.91	0.24	12	0.00	48048.00	589279.00	147800	20240617	-5.35	120500	20240124	16.10	147800	-5.35	20240617	120500	16.10	20240124	147800	-5.35	20240617	120500	16.10	20240124	0.43	N	001130	5000	84 억	150600	N	N	0	N	N
10	20240927	160117	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	139900	1200	2	0.87	74051700	531	84.96	139300	140000	138800	180300	97100	138700	139454.55	8.90	287	139633	139166	138733	138266	137833	139400	138500	85	41600	5000	99860	100	1	1690000	2364	2.91	0.24	12	0.03	48048.00	589279.00	147800	20240617	-5.35	120500	20240124	16.10	147800	-5.35	20240617	120500	16.10	20240124	147800	-5.35	20240617	120500	16.10	20240124	0.43	N	001130	5000	84 억	150380	N	N	1	N	N
11	20240927	150116	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	140000	1300	2	0.94	71813700	515	82.40	139300	140000	138800	180300	97100	138700	139444.08	8.90	280	139633	139166	138733	138266	137833	139400	138500	85	41600	5000	99860	100	1	1690000	2366	2.91	0.24	12	0.03	48048.00	589279.00	147800	20240617	-5.28	120500	20240124	16.18	147800	-5.28	20240617	120500	16.18	20240124	147800	-5.28	20240617	120500	16.18	20240124	0.43	N	001130	5000	84 억	150380	N	N	1	N	N
12	20240927	140117	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	139400	700	2	0.50	65396900	469	75.04	139300	139900	138800	180300	97100	138700	139439.02	8.90	248	139633	139166	138733	138266	137833	139400	138500	85	41600	5000	99860	100	1	1690000	2356	2.90	0.24	12	0.03	48048.00	589279.00	147800	20240617	-5.68	120500	20240124	15.68	147800	-5.68	20240617	120500	15.68	20240124	147800	-5.68	20240617	120500	15.68	20240124	0.43	N	001130	5000	84 억	150380	N	N	1	N	N
13	20240927	130116	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	139500	800	2	0.58	52274600	375	60.00	139300	139800	138800	180300	97100	138700	139398.93	8.90	191	139633	139166	138733	138266	137833	139400	138500	85	41600	5000	99860	100	1	1690000	2358	2.90	0.24	12	0.02	48048.00	589279.00	147800	20240617	-5.62	120500	20240124	15.77	147800	-5.62	20240617	120500	15.77	20240124	147800	-5.62	20240617	120500	15.77	20240124	0.43	N	001130	5000	84 억	150380	N	N	1	N	N
14	20240927	120116	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	139300	600	2	0.43	37363100	268	42.88	139300	139800	138800	180300	97100	138700	139414.55	8.90	145	139633	139166	138733	138266	137833	139400	138500	85	41600	5000	99860	100	1	1690000	2354	2.90	0.24	12	0.02	48048.00	589279.00	147800	20240617	-5.75	120500	20240124	15.60	147800	-5.75	20240617	120500	15.60	20240124	147800	-5.75	20240617	120500	15.60	20240124	0.43	N	001130	5000	84 억	150380	N	N	1	N	N
15	20240927	110117	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	139800	1100	2	0.79	31782000	228	36.48	139300	139800	138800	180300	97100	138700	139394.74	8.90	118	139633	139166	138733	138266	137833	139400	138500	85	41600	5000	99860	100	1	1690000	2363	2.91	0.24	12	0.01	48048.00	589279.00	147800	20240617	-5.41	120500	20240124	16.02	147800	-5.41	20240617	120500	16.02	20240124	147800	-5.41	20240617	120500	16.02	20240124	0.43	N	001130	5000	84 억	150380	N	N	1	N	N
16	20240927	100116	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	139300	600	2	0.43	14899900	107	17.12	139300	139500	138800	180300	97100	138700	139251.40	8.90	63	139633	139166	138733	138266	137833	139400	138500	85	41600	5000	99860	100	1	1690000	2354	2.90	0.24	12	0.01	48048.00	589279.00	147800	20240617	-5.75	120500	20240124	15.60	147800	-5.75	20240617	120500	15.60	20240124	147800	-5.75	20240617	120500	15.60	20240124	0.43	N	001130	5000	84 억	150380	N	N	1	N	N
17	20240927	090117	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	139300	600	2	0.43	139300	1	0.16	139300	139300	139300	180300	97100	138700	139300.00	8.90	0	139633	139166	138733	138266	137833	139400	138500	85	41600	5000	99860	100	1	1690000	2354	2.90	0.24	12	0.00	48048.00	589279.00	147800	20240617	-5.75	120500	20240124	15.60	147800	-5.75	20240617	120500	15.60	20240124	147800	-5.75	20240617	120500	15.60	20240124	0.43	N	001130	5000	84 억	150380	N	N	1	N	N
18	20240926	160116	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	138700	300	2	0.22	86306900	622	49.92	138400	139200	138300	179900	96900	138400	138757.07	8.90	-121	140400	139400	138900	137900	137400	139150	137650	85	41500	5000	99640	100	1	1690000	2344	2.89	0.24	12	0.04	48048.00	589279.00	147800	20240617	-6.16	120500	20240124	15.10	147800	-6.16	20240617	120500	15.10	20240124	147800	-6.16	20240617	120500	15.10	20240124	0.43	N	001130	5000	84 억	150452	N	N	1	N	N
19	20240926	150117	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	138800	400	2	0.29	77705500	560	44.94	138400	139200	138300	179900	96900	138400	138759.82	8.90	-122	140400	139400	138900	137900	137400	139150	137650	85	41500	5000	99640	100	1	1690000	2346	2.89	0.24	12	0.03	48048.00	589279.00	147800	20240617	-6.09	120500	20240124	15.19	147800	-6.09	20240617	120500	15.19	20240124	147800	-6.09	20240617	120500	15.19	20240124	0.43	N	001130	5000	84 억	150452	N	N	1	N	N
20	20240926	140117	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	138900	500	2	0.36	58405900	421	33.79	138400	139200	138300	179900	96900	138400	138731.35	8.90	-67	140400	139400	138900	137900	137400	139150	137650	85	41500	5000	99640	100	1	1690000	2347	2.89	0.24	12	0.02	48048.00	589279.00	147800	20240617	-6.02	120500	20240124	15.27	147800	-6.02	20240617	120500	15.27	20240124	147800	-6.02	20240617	120500	15.27	20240124	0.43	N	001130	5000	84 억	150452	N	N	1	N	N
21	20240926	130115	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	138700	300	2	0.22	44655300	322	25.84	138400	139200	138300	179900	96900	138400	138681.06	8.90	-110	140400	139400	138900	137900	137400	139150	137650	85	41500	5000	99640	100	1	1690000	2344	2.89	0.24	12	0.02	48048.00	589279.00	147800	20240617	-6.16	120500	20240124	15.10	147800	-6.16	20240617	120500	15.10	20240124	147800	-6.16	20240617	120500	15.10	20240124	0.43	N	001130	5000	84 억	150452	N	N	1	N	N
22	20240926	120116	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	138600	200	2	0.14	35907700	259	20.79	138400	139200	138300	179900	96900	138400	138639.77	8.90	-83	140400	139400	138900	137900	137400	139150	137650	85	41500	5000	99640	100	1	1690000	2342	2.88	0.24	12	0.02	48048.00	589279.00	147800	20240617	-6.22	120500	20240124	15.02	147800	-6.22	20240617	120500	15.02	20240124	147800	-6.22	20240617	120500	15.02	20240124	0.43	N	001130	5000	84 억	150452	N	N	1	N	N
23	20240926	110116	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	138500	100	2	0.07	28974000	209	16.77	138400	139200	138300	179900	96900	138400	138631.58	8.90	-100	140400	139400	138900	137900	137400	139150	137650	85	41500	5000	99640	100	1	1690000	2341	2.88	0.24	12	0.01	48048.00	589279.00	147800	20240617	-6.29	120500	20240124	14.94	147800	-6.29	20240617	120500	14.94	20240124	147800	-6.29	20240617	120500	14.94	20240124	0.43	N	001130	5000	84 억	150452	N	N	1	N	N
24	20240926	100116	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	138900	500	2	0.36	8315600	60	4.82	138400	138900	138300	179900	96900	138400	138593.33	8.90	5	140400	139400	138900	137900	137400	139150	137650	85	41500	5000	99640	100	1	1690000	2347	2.89	0.24	12	0.00	48048.00	589279.00	147800	20240617	-6.02	120500	20240124	15.27	147800	-6.02	20240617	120500	15.27	20240124	147800	-6.02	20240617	120500	15.27	20240124	0.43	N	001130	5000	84 억	150452	N	N	1	N	N
25	20240926	090116	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	138400	0	3	0.00	415200	3	0.24	138400	138400	138400	179900	96900	138400	138400.00	8.90	0	140400	139400	138900	137900	137400	139150	137650	85	41500	5000	99640	100	1	1690000	2339	2.88	0.23	12	0.00	48048.00	589279.00	147800	20240617	-6.36	120500	20240124	14.85	147800	-6.36	20240617	120500	14.85	20240124	147800	-6.36	20240617	120500	14.85	20240124	0.43	N	001130	5000	84 억	150452	N	N	1	N	N
26	20240925	160116	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	138400	-1500	5	-1.07	171492300	1236	210.56	139900	139900	138400	181800	98000	139900	138749.23	8.91	-432	140900	140400	139500	139000	138100	140650	139250	85	41900	5000	100720	100	1	1690000	2339	2.88	0.23	12	0.07	48048.00	589279.00	147800	20240617	-6.36	120500	20240124	14.85	147800	-6.36	20240617	120500	14.85	20240124	147800	-6.36	20240617	120500	14.85	20240124	0.43	N	001130	5000	84 억	150582	N	N	1	N	N
27	20240925	150116	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	138500	-1400	5	-1.00	137574800	991	168.82	139900	139900	138400	181800	98000	139900	138824.22	8.91	-219	140900	140400	139500	139000	138100	140650	139250	85	41900	5000	100720	100	1	1690000	2341	2.88	0.24	12	0.06	48048.00	589279.00	147800	20240617	-6.29	120500	20240124	14.94	147800	-6.29	20240617	120500	14.94	20240124	147800	-6.29	20240617	120500	14.94	20240124	0.43	N	001130	5000	84 억	150582	N	N	0	N	N
28	20240925	140116	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	138800	-1100	5	-0.79	81564300	587	100.00	139900	139900	138800	181800	98000	139900	138951.11	8.91	21	140900	140400	139500	139000	138100	140650	139250	85	41900	5000	100720	100	1	1690000	2346	2.89	0.24	12	0.03	48048.00	589279.00	147800	20240617	-6.09	120500	20240124	15.19	147800	-6.09	20240617	120500	15.19	20240124	147800	-6.09	20240617	120500	15.19	20240124	0.43	N	001130	5000	84 억	150582	N	N	0	N	N
29	20240925	130116	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	138900	-1000	5	-0.71	73926800	532	90.63	139900	139900	138800	181800	98000	139900	138960.15	8.91	12	140900	140400	139500	139000	138100	140650	139250	85	41900	5000	100720	100	1	1690000	2347	2.89	0.24	12	0.03	48048.00	589279.00	147800	20240617	-6.02	120500	20240124	15.27	147800	-6.02	20240617	120500	15.27	20240124	147800	-6.02	20240617	120500	15.27	20240124	0.43	N	001130	5000	84 억	150582	N	N	0	N	N
30	20240925	120116	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	139000	-900	5	-0.64	49346000	355	60.48	139900	139900	138900	181800	98000	139900	139002.82	8.91	22	140900	140400	139500	139000	138100	140650	139250	85	41900	5000	100720	100	1	1690000	2349	2.89	0.24	12	0.02	48048.00	589279.00	147800	20240617	-5.95	120500	20240124	15.35	147800	-5.95	20240617	120500	15.35	20240124	147800	-5.95	20240617	120500	15.35	20240124	0.43	N	001130	5000	84 억	150582	N	N	0	N	N
31	20240925	110116	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	138900	-1000	5	-0.71	39058900	281	47.87	139900	139900	138900	181800	98000	139900	138999.64	8.91	11	140900	140400	139500	139000	138100	140650	139250	85	41900	5000	100720	100	1	1690000	2347	2.89	0.24	12	0.02	48048.00	589279.00	147800	20240617	-6.02	120500	20240124	15.27	147800	-6.02	20240617	120500	15.27	20240124	147800	-6.02	20240617	120500	15.27	20240124	0.43	N	001130	5000	84 억	150582	N	N	0	N	N
32	20240925	100116	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	139200	-700	5	-0.50	18630100	134	22.83	139900	139900	138900	181800	98000	139900	139030.60	8.91	-9	140900	140400	139500	139000	138100	140650	139250	85	41900	5000	100720	100	1	1690000	2352	2.90	0.24	12	0.01	48048.00	589279.00	147800	20240617	-5.82	120500	20240124	15.52	147800	-5.82	20240617	120500	15.52	20240124	147800	-5.82	20240617	120500	15.52	20240124	0.43	N	001130	5000	84 억	150582	N	N	0	N	N
33	20240925	090116	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	139200	-700	5	-0.50	419000	3	0.51	139900	139900	139200	181800	98000	139900	139666.67	8.91	-1	140900	140400	139500	139000	138100	140650	139250	85	41900	5000	100720	100	1	1690000	2352	2.90	0.24	12	0.00	48048.00	589279.00	147800	20240617	-5.82	120500	20240124	15.52	147800	-5.82	20240617	120500	15.52	20240124	147800	-5.82	20240617	120500	15.52	20240124	0.43	N	001130	5000	84 억	150582	N	N	0	N	N
34	20240924	160116	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	139900	700	2	0.50	81468900	587	122.80	138600	140000	138600	180900	97500	139200	138788.59	8.91	22	140866	140032	139066	138232	137266	140450	138650	85	41700	5000	100220	100	1	1690000	2364	2.91	0.24	12	0.03	48048.00	589279.00	147800	20240617	-5.35	120500	20240124	16.10	147800	-5.35	20240617	120500	16.10	20240124	147800	-5.35	20240617	120500	16.10	20240124	0.43	N	001130	5000	84 억	150559	N	N	0	N	N
35	20240924	150115	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	139000	-200	5	-0.14	67589000	487	101.88	138600	140000	138600	180900	97500	139200	138786.45	8.91	24	140866	140032	139066	138232	137266	140450	138650	85	41700	5000	100220	100	1	1690000	2349	2.89	0.24	12	0.03	48048.00	589279.00	147800	20240617	-5.95	120500	20240124	15.35	147800	-5.95	20240617	120500	15.35	20240124	147800	-5.95	20240617	120500	15.35	20240124	0.43	N	001130	5000	84 억	150559	N	N	0	N	N
36	20240924	140115	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	138900	-300	5	-0.22	60643100	437	91.42	138600	140000	138600	180900	97500	139200	138771.40	8.91	15	140866	140032	139066	138232	137266	140450	138650	85	41700	5000	100220	100	1	1690000	2347	2.89	0.24	12	0.03	48048.00	589279.00	147800	20240617	-6.02	120500	20240124	15.27	147800	-6.02	20240617	120500	15.27	20240124	147800	-6.02	20240617	120500	15.27	20240124	0.43	N	001130	5000	84 억	150559	N	N	0	N	N
37	20240924	130116	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	138800	-400	5	-0.29	52729700	380	79.50	138600	140000	138600	180900	97500	139200	138762.37	8.91	8	140866	140032	139066	138232	137266	140450	138650	85	41700	5000	100220	100	1	1690000	2346	2.89	0.24	12	0.02	48048.00	589279.00	147800	20240617	-6.09	120500	20240124	15.19	147800	-6.09	20240617	120500	15.19	20240124	147800	-6.09	20240617	120500	15.19	20240124	0.43	N	001130	5000	84 억	150559	N	N	0	N	N
38	20240924	120116	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	138700	-500	5	-0.36	40661000	293	61.30	138600	140000	138600	180900	97500	139200	138774.74	8.91	8	140866	140032	139066	138232	137266	140450	138650	85	41700	5000	100220	100	1	1690000	2344	2.89	0.24	12	0.02	48048.00	589279.00	147800	20240617	-6.16	120500	20240124	15.10	147800	-6.16	20240617	120500	15.10	20240124	147800	-6.16	20240617	120500	15.10	20240124	0.43	N	001130	5000	84 억	150559	N	N	0	N	N
39	20240924	110115	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	139000	-200	5	-0.14	34001400	245	51.26	138600	140000	138600	180900	97500	139200	138781.22	8.91	2	140866	140032	139066	138232	137266	140450	138650	85	41700	5000	100220	100	1	1690000	2349	2.89	0.24	12	0.01	48048.00	589279.00	147800	20240617	-5.95	120500	20240124	15.35	147800	-5.95	20240617	120500	15.35	20240124	147800	-5.95	20240617	120500	15.35	20240124	0.43	N	001130	5000	84 억	150559	N	N	0	N	N
40	20240924	100116	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	138800	-400	5	-0.29	22487200	162	33.89	138600	140000	138600	180900	97500	139200	138809.88	8.91	2	140866	140032	139066	138232	137266	140450	138650	85	41700	5000	100220	100	1	1690000	2346	2.89	0.24	12	0.01	48048.00	589279.00	147800	20240617	-6.09	120500	20240124	15.19	147800	-6.09	20240617	120500	15.19	20240124	147800	-6.09	20240617	120500	15.19	20240124	0.43	N	001130	5000	84 억	150559	N	N	0	N	N
41	20240924	090115	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	139200	0	3	0.00	0	0	0.00	0	0	0	180900	97500	139200	0.00	8.91	0	140866	140032	139066	138232	137266	140450	138650	85	41700	5000	100220	100	1	1690000	2352	2.90	0.24	12	0.00	48048.00	589279.00	147800	20240617	-5.82	120500	20240124	15.52	147800	-5.82	20240617	120500	15.52	20240124	147800	-5.82	20240617	120500	15.52	20240124	0.43	N	001130	5000	84 억	150559	N	N	0	N	N
42	20240923	160116	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	139200	1200	2	0.87	66356900	478	31.78	138100	139900	138100	179400	96600	138000	138821.97	8.91	106	140666	139332	138666	137332	136666	139000	137000	85	41400	5000	99360	100	1	1690000	2352	2.90	0.24	12	0.03	48048.00	589279.00	147800	20240617	-5.82	120500	20240124	15.52	147800	-5.82	20240617	120500	15.52	20240124	147800	-5.82	20240617	120500	15.52	20240124	0.43	N	001130	5000	84 억	150515	N	N	6	N	N
43	20240923	150116	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	139000	1000	2	0.72	61908200	446	29.65	138100	139900	138100	179400	96600	138000	138807.62	8.91	93	140666	139332	138666	137332	136666	139000	137000	85	41400	5000	99360	100	1	1690000	2349	2.89	0.24	12	0.03	48048.00	589279.00	147800	20240617	-5.95	120500	20240124	15.35	147800	-5.95	20240617	120500	15.35	20240124	147800	-5.95	20240617	120500	15.35	20240124	0.43	N	001130	5000	84 억	150515	N	N	6	N	N
44	20240923	140116	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	138700	700	2	0.51	49336600	356	23.67	138100	139900	138100	179400	96600	138000	138585.96	8.91	76	140666	139332	138666	137332	136666	139000	137000	85	41400	5000	99360	100	1	1690000	2344	2.89	0.24	12	0.02	48048.00	589279.00	147800	20240617	-6.16	120500	20240124	15.10	147800	-6.16	20240617	120500	15.10	20240124	147800	-6.16	20240617	120500	15.10	20240124	0.43	N	001130	5000	84 억	150515	N	N	6	N	N
45	20240923	130115	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	138400	400	2	0.29	18132000	131	8.71	138100	139000	138100	179400	96600	138000	138412.21	8.91	23	140666	139332	138666	137332	136666	139000	137000	85	41400	5000	99360	100	1	1690000	2339	2.88	0.23	12	0.01	48048.00	589279.00	147800	20240617	-6.36	120500	20240124	14.85	147800	-6.36	20240617	120500	14.85	20240124	147800	-6.36	20240617	120500	14.85	20240124	0.43	N	001130	5000	84 억	150515	N	N	6	N	N
46	20240923	120116	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	138200	200	2	0.14	17993600	130	8.64	138100	139000	138100	179400	96600	138000	138412.31	8.91	23	140666	139332	138666	137332	136666	139000	137000	85	41400	5000	99360	100	1	1690000	2336	2.88	0.23	12	0.01	48048.00	589279.00	147800	20240617	-6.50	120500	20240124	14.69	147800	-6.50	20240617	120500	14.69	20240124	147800	-6.50	20240617	120500	14.69	20240124	0.43	N	001130	5000	84 억	150515	N	N	6	N	N
47	20240923	110116	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	138200	200	2	0.14	7055600	51	3.39	138100	139000	138100	179400	96600	138000	138345.10	8.91	6	140666	139332	138666	137332	136666	139000	137000	85	41400	5000	99360	100	1	1690000	2336	2.88	0.23	12	0.00	48048.00	589279.00	147800	20240617	-6.50	120500	20240124	14.69	147800	-6.50	20240617	120500	14.69	20240124	147800	-6.50	20240617	120500	14.69	20240124	0.43	N	001130	5000	84 억	150515	N	N	6	N	N
48	20240923	100115	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	138900	900	2	0.65	3875700	28	1.86	138100	139000	138100	179400	96600	138000	138417.86	8.91	5	140666	139332	138666	137332	136666	139000	137000	85	41400	5000	99360	100	1	1690000	2347	2.89	0.24	12	0.00	48048.00	589279.00	147800	20240617	-6.02	120500	20240124	15.27	147800	-6.02	20240617	120500	15.27	20240124	147800	-6.02	20240617	120500	15.27	20240124	0.43	N	001130	5000	84 억	150515	N	N	6	N	N
49	20240923	090115	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	138100	100	2	0.07	138100	1	0.07	138100	138100	138100	179400	96600	138000	138100.00	8.91	0	140666	139332	138666	137332	136666	139000	137000	85	41400	5000	99360	100	1	1690000	2334	2.87	0.23	12	0.00	48048.00	589279.00	147800	20240617	-6.56	120500	20240124	14.61	147800	-6.56	20240617	120500	14.61	20240124	147800	-6.56	20240617	120500	14.61	20240124	0.43	N	001130	5000	84 억	150515	N	N	6	N	N
50	20240913	160114	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	139500	500	2	0.36	45782100	331	81.93	139900	140400	137500	180700	97300	139000	138314.50	8.94	-49	142600	140800	139100	137300	135600	141700	138200	85	41700	5000	100080	100	1	1690000	2358	2.90	0.24	12	0.02	48048.00	589279.00	147800	20240617	-5.62	120500	20240124	15.77	147800	-5.62	20240617	120500	15.77	20240124	147800	-5.62	20240617	120500	15.77	20240124	0.43	N	001130	5000	84 억	151128	N	N	5	N	N
51	20240913	150115	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	138900	-100	5	-0.07	44253900	320	79.21	139900	140400	137500	180700	97300	139000	138293.44	8.94	-50	142600	140800	139100	137300	135600	141700	138200	85	41700	5000	100080	100	1	1690000	2347	2.89	0.24	12	0.02	48048.00	589279.00	147800	20240617	-6.02	120500	20240124	15.27	147800	-6.02	20240617	120500	15.27	20240124	147800	-6.02	20240617	120500	15.27	20240124	0.43	N	001130	5000	84 억	151128	N	N	5	N	N
52	20240913	140115	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	139300	300	2	0.22	29083800	210	51.98	139900	140400	137900	180700	97300	139000	138494.29	8.94	-51	142600	140800	139100	137300	135600	141700	138200	85	41700	5000	100080	100	1	1690000	2354	2.90	0.24	12	0.01	48048.00	589279.00	147800	20240617	-5.75	120500	20240124	15.60	147800	-5.75	20240617	120500	15.60	20240124	147800	-5.75	20240617	120500	15.60	20240124	0.43	N	001130	5000	84 억	151128	N	N	5	N	N
53	20240913	130114	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	138900	-100	5	-0.07	22166600	160	39.60	139900	140400	137900	180700	97300	139000	138541.25	8.94	-50	142600	140800	139100	137300	135600	141700	138200	85	41700	5000	100080	100	1	1690000	2347	2.89	0.24	12	0.01	48048.00	589279.00	147800	20240617	-6.02	120500	20240124	15.27	147800	-6.02	20240617	120500	15.27	20240124	147800	-6.02	20240617	120500	15.27	20240124	0.43	N	001130	5000	84 억	151128	N	N	5	N	N
54	20240913	120114	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	138100	-900	5	-0.65	3350500	24	5.94	139900	140400	138100	180700	97300	139000	139604.17	8.94	8	142600	140800	139100	137300	135600	141700	138200	85	41700	5000	100080	100	1	1690000	2334	2.87	0.23	12	0.00	48048.00	589279.00	147800	20240617	-6.56	120500	20240124	14.61	147800	-6.56	20240617	120500	14.61	20240124	147800	-6.56	20240617	120500	14.61	20240124	0.43	N	001130	5000	84 억	151128	N	N	5	N	N
55	20240913	110114	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	139700	700	2	0.50	1816900	13	3.22	139900	140400	138100	180700	97300	139000	139761.54	8.94	7	142600	140800	139100	137300	135600	141700	138200	85	41700	5000	100080	100	1	1690000	2361	2.91	0.24	12	0.00	48048.00	589279.00	147800	20240617	-5.48	120500	20240124	15.93	147800	-5.48	20240617	120500	15.93	20240124	147800	-5.48	20240617	120500	15.93	20240124	0.43	N	001130	5000	84 억	151128	N	N	5	N	N
56	20240913	100115	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	139900	900	2	0.65	980300	7	1.73	139900	140400	139900	180700	97300	139000	140042.86	8.94	4	142600	140800	139100	137300	135600	141700	138200	85	41700	5000	100080	100	1	1690000	2364	2.91	0.24	12	0.00	48048.00	589279.00	147800	20240617	-5.35	120500	20240124	16.10	147800	-5.35	20240617	120500	16.10	20240124	147800	-5.35	20240617	120500	16.10	20240124	0.43	N	001130	5000	84 억	151128	N	N	5	N	N
57	20240913	090114	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	140400	1400	2	1.01	560600	4	0.99	139900	140400	139900	180700	97300	139000	140150.00	8.94	2	142600	140800	139100	137300	135600	141700	138200	85	41700	5000	100080	100	1	1690000	2373	2.92	0.24	12	0.00	48048.00	589279.00	147800	20240617	-5.01	120500	20240124	16.51	147800	-5.01	20240617	120500	16.51	20240124	147800	-5.01	20240617	120500	16.51	20240124	0.43	N	001130	5000	84 억	151128	N	N	5	N	N
58	20240912	160115	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	139000	1500	2	1.09	55758400	404	113.17	137500	140900	137400	178700	96300	137500	138015.84	8.94	4	138833	138166	137833	137166	136833	138000	137000	85	41200	5000	99000	100	1	1690000	2349	2.89	0.24	12	0.02	48048.00	589279.00	147800	20240617	-5.95	120500	20240124	15.35	147800	-5.95	20240617	120500	15.35	20240124	147800	-5.95	20240617	120500	15.35	20240124	0.43	N	001130	5000	84 억	151131	N	N	5	N	N
59	20240912	150114	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	137900	400	2	0.29	52287600	379	106.16	137500	140900	137400	178700	96300	137500	137962.01	8.94	6	138833	138166	137833	137166	136833	138000	137000	85	41200	5000	99000	100	1	1690000	2331	2.87	0.23	12	0.02	48048.00	589279.00	147800	20240617	-6.70	120500	20240124	14.44	147800	-6.70	20240617	120500	14.44	20240124	147800	-6.70	20240617	120500	14.44	20240124	0.43	N	001130	5000	84 억	151131	N	N	0	N	N
60	20240912	140114	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	137700	200	2	0.15	44299100	321	89.92	137500	140900	137400	178700	96300	137500	138003.43	8.94	-9	138833	138166	137833	137166	136833	138000	137000	85	41200	5000	99000	100	1	1690000	2327	2.87	0.23	12	0.02	48048.00	589279.00	147800	20240617	-6.83	120500	20240124	14.27	147800	-6.83	20240617	120500	14.27	20240124	147800	-6.83	20240617	120500	14.27	20240124	0.43	N	001130	5000	84 억	151131	N	N	0	N	N
61	20240912	130114	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	137600	100	2	0.07	35626000	258	72.27	137500	140900	137400	178700	96300	137500	138085.27	8.94	-9	138833	138166	137833	137166	136833	138000	137000	85	41200	5000	99000	100	1	1690000	2325	2.86	0.23	12	0.02	48048.00	589279.00	147800	20240617	-6.90	120500	20240124	14.19	147800	-6.90	20240617	120500	14.19	20240124	147800	-6.90	20240617	120500	14.19	20240124	0.43	N	001130	5000	84 억	151131	N	N	0	N	N
62	20240912	120114	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	137700	200	2	0.15	28878700	209	58.54	137500	140900	137400	178700	96300	137500	138175.60	8.94	-9	138833	138166	137833	137166	136833	138000	137000	85	41200	5000	99000	100	1	1690000	2327	2.87	0.23	12	0.01	48048.00	589279.00	147800	20240617	-6.83	120500	20240124	14.27	147800	-6.83	20240617	120500	14.27	20240124	147800	-6.83	20240617	120500	14.27	20240124	0.43	N	001130	5000	84 억	151131	N	N	0	N	N
63	20240912	110114	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	137800	300	2	0.22	23091900	167	46.78	137500	140900	137400	178700	96300	137500	138274.85	8.94	-10	138833	138166	137833	137166	136833	138000	137000	85	41200	5000	99000	100	1	1690000	2329	2.87	0.23	12	0.01	48048.00	589279.00	147800	20240617	-6.77	120500	20240124	14.36	147800	-6.77	20240617	120500	14.36	20240124	147800	-6.77	20240617	120500	14.36	20240124	0.43	N	001130	5000	84 억	151131	N	N	0	N	N
64	20240912	100114	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	137900	400	2	0.29	17027000	123	34.45	137500	140900	137400	178700	96300	137500	138430.89	8.94	-16	138833	138166	137833	137166	136833	138000	137000	85	41200	5000	99000	100	1	1690000	2331	2.87	0.23	12	0.01	48048.00	589279.00	147800	20240617	-6.70	120500	20240124	14.44	147800	-6.70	20240617	120500	14.44	20240124	147800	-6.70	20240617	120500	14.44	20240124	0.43	N	001130	5000	84 억	151131	N	N	0	N	N
65	20240912	090115	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	137500	0	3	0.00	0	0	0.00	0	0	0	178700	96300	137500	0.00	8.94	0	138833	138166	137833	137166	136833	138000	137000	85	41200	5000	99000	100	1	1690000	2324	2.86	0.23	12	0.00	48048.00	589279.00	147800	20240617	-6.97	120500	20240124	14.11	147800	-6.97	20240617	120500	14.11	20240124	147800	-6.97	20240617	120500	14.11	20240124	0.43	N	001130	5000	84 억	151131	N	N	0	N	N
66	20240911	160114	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	137500	-100	5	-0.07	49185600	357	116.29	137800	138500	137500	178800	96400	137600	137774.79	8.94	-64	138733	138166	137833	137266	136933	138050	137150	85	41200	5000	99070	100	1	1690000	2324	2.86	0.23	12	0.02	48048.00	589279.00	147800	20240617	-6.97	120500	20240124	14.11	147800	-6.97	20240617	120500	14.11	20240124	147800	-6.97	20240617	120500	14.11	20240124	0.43	N	001130	5000	84 억	151153	N	N	0	N	N
67	20240911	150114	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	137500	-100	5	-0.07	42033200	305	99.35	137800	138500	137500	178800	96400	137600	137813.77	8.94	-63	138733	138166	137833	137266	136933	138050	137150	85	41200	5000	99070	100	1	1690000	2324	2.86	0.23	12	0.02	48048.00	589279.00	147800	20240617	-6.97	120500	20240124	14.11	147800	-6.97	20240617	120500	14.11	20240124	147800	-6.97	20240617	120500	14.11	20240124	0.43	N	001130	5000	84 억	151153	N	N	0	N	N
68	20240911	140114	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	137700	100	2	0.07	20974500	152	49.51	137800	138500	137700	178800	96400	137600	137990.13	8.94	-63	138733	138166	137833	137266	136933	138050	137150	85	41200	5000	99070	100	1	1690000	2327	2.87	0.23	12	0.01	48048.00	589279.00	147800	20240617	-6.83	120500	20240124	14.27	147800	-6.83	20240617	120500	14.27	20240124	147800	-6.83	20240617	120500	14.27	20240124	0.43	N	001130	5000	84 억	151153	N	N	0	N	N
69	20240911	130115	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	137700	100	2	0.07	18357400	133	43.32	137800	138500	137700	178800	96400	137600	138025.56	8.94	-52	138733	138166	137833	137266	136933	138050	137150	85	41200	5000	99070	100	1	1690000	2327	2.87	0.23	12	0.01	48048.00	589279.00	147800	20240617	-6.83	120500	20240124	14.27	147800	-6.83	20240617	120500	14.27	20240124	147800	-6.83	20240617	120500	14.27	20240124	0.43	N	001130	5000	84 억	151153	N	N	0	N	N
70	20240911	120114	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	137900	300	2	0.22	12708500	92	29.97	137800	138500	137800	178800	96400	137600	138135.87	8.94	-22	138733	138166	137833	137266	136933	138050	137150	85	41200	5000	99070	100	1	1690000	2331	2.87	0.23	12	0.01	48048.00	589279.00	147800	20240617	-6.70	120500	20240124	14.44	147800	-6.70	20240617	120500	14.44	20240124	147800	-6.70	20240617	120500	14.44	20240124	0.43	N	001130	5000	84 억	151153	N	N	0	N	N
71	20240911	110114	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	137800	200	2	0.15	12294400	89	28.99	137800	138500	137800	178800	96400	137600	138139.33	8.94	-22	138733	138166	137833	137266	136933	138050	137150	85	41200	5000	99070	100	1	1690000	2329	2.87	0.23	12	0.01	48048.00	589279.00	147800	20240617	-6.77	120500	20240124	14.36	147800	-6.77	20240617	120500	14.36	20240124	147800	-6.77	20240617	120500	14.36	20240124	0.43	N	001130	5000	84 억	151153	N	N	0	N	N
72	20240911	100113	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	138000	400	2	0.29	2069800	15	4.89	137800	138000	137800	178800	96400	137600	137986.67	8.94	-12	138733	138166	137833	137266	136933	138050	137150	85	41200	5000	99070	100	1	1690000	2332	2.87	0.23	12	0.00	48048.00	589279.00	147800	20240617	-6.63	120500	20240124	14.52	147800	-6.63	20240617	120500	14.52	20240124	147800	-6.63	20240617	120500	14.52	20240124	0.43	N	001130	5000	84 억	151153	N	N	0	N	N
73	20240911	090115	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	137600	0	3	0.00	0	0	0.00	0	0	0	178800	96400	137600	0.00	8.94	0	138733	138166	137833	137266	136933	138050	137150	85	41200	5000	99070	100	1	1690000	2325	2.86	0.23	12	0.00	48048.00	589279.00	147800	20240617	-6.90	120500	20240124	14.19	147800	-6.90	20240617	120500	14.19	20240124	147800	-6.90	20240617	120500	14.19	20240124	0.43	N	001130	5000	84 억	151153	N	N	0	N	N
74	20240910	160115	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	137600	0	3	0.00	42255800	307	70.90	137600	138400	137500	178800	96400	137600	137641.04	8.95	-33	139533	138566	137533	136566	135533	139050	137050	85	41200	5000	99070	100	1	1690000	2325	2.86	0.23	12	0.02	48048.00	589279.00	147800	20240617	-6.90	120500	20240124	14.19	147800	-6.90	20240617	120500	14.19	20240124	147800	-6.90	20240617	120500	14.19	20240124	0.43	N	001130	5000	84 억	151205	N	N	0	N	N
75	20240910	150114	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	137600	0	3	0.00	32895700	239	55.20	137600	138400	137500	178800	96400	137600	137638.91	8.95	-6	139533	138566	137533	136566	135533	139050	137050	85	41200	5000	99070	100	1	1690000	2325	2.86	0.23	12	0.01	48048.00	589279.00	147800	20240617	-6.90	120500	20240124	14.19	147800	-6.90	20240617	120500	14.19	20240124	147800	-6.90	20240617	120500	14.19	20240124	0.43	N	001130	5000	84 억	151205	N	N	0	N	N
76	20240910	140114	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	137700	100	2	0.07	23675000	172	39.72	137600	138400	137500	178800	96400	137600	137645.35	8.95	11	139533	138566	137533	136566	135533	139050	137050	85	41200	5000	99070	100	1	1690000	2327	2.87	0.23	12	0.01	48048.00	589279.00	147800	20240617	-6.83	120500	20240124	14.27	147800	-6.83	20240617	120500	14.27	20240124	147800	-6.83	20240617	120500	14.27	20240124	0.43	N	001130	5000	84 억	151205	N	N	0	N	N
77	20240910	130115	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	137700	100	2	0.07	22709900	165	38.11	137600	138400	137500	178800	96400	137600	137635.76	8.95	10	139533	138566	137533	136566	135533	139050	137050	85	41200	5000	99070	100	1	1690000	2327	2.87	0.23	12	0.01	48048.00	589279.00	147800	20240617	-6.83	120500	20240124	14.27	147800	-6.83	20240617	120500	14.27	20240124	147800	-6.83	20240617	120500	14.27	20240124	0.43	N	001130	5000	84 억	151205	N	N	0	N	N
78	20240910	120113	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	137600	0	3	0.00	22020800	160	36.95	137600	138400	137500	178800	96400	137600	137630.00	8.95	10	139533	138566	137533	136566	135533	139050	137050	85	41200	5000	99070	100	1	1690000	2325	2.86	0.23	12	0.01	48048.00	589279.00	147800	20240617	-6.90	120500	20240124	14.19	147800	-6.90	20240617	120500	14.19	20240124	147800	-6.90	20240617	120500	14.19	20240124	0.43	N	001130	5000	84 억	151205	N	N	0	N	N
79	20240910	110114	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	137500	-100	5	-0.07	20225200	147	33.95	137600	138400	137500	178800	96400	137600	137586.39	8.95	19	139533	138566	137533	136566	135533	139050	137050	85	41200	5000	99070	100	1	1690000	2324	2.86	0.23	12	0.01	48048.00	589279.00	147800	20240617	-6.97	120500	20240124	14.11	147800	-6.97	20240617	120500	14.11	20240124	147800	-6.97	20240617	120500	14.11	20240124	0.43	N	001130	5000	84 억	151205	N	N	0	N	N
80	20240910	100114	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	137600	0	3	0.00	16923300	123	28.41	137600	137700	137500	178800	96400	137600	137587.80	8.95	20	139533	138566	137533	136566	135533	139050	137050	85	41200	5000	99070	100	1	1690000	2325	2.86	0.23	12	0.01	48048.00	589279.00	147800	20240617	-6.90	120500	20240124	14.19	147800	-6.90	20240617	120500	14.19	20240124	147800	-6.90	20240617	120500	14.19	20240124	0.43	N	001130	5000	84 억	151205	N	N	0	N	N
81	20240910	090114	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	137600	0	3	0.00	0	0	0.00	0	0	0	178800	96400	137600	0.00	8.95	0	139533	138566	137533	136566	135533	139050	137050	85	41200	5000	99070	100	1	1690000	2325	2.86	0.23	12	0.00	48048.00	589279.00	147800	20240617	-6.90	120500	20240124	14.19	147800	-6.90	20240617	120500	14.19	20240124	147800	-6.90	20240617	120500	14.19	20240124	0.43	N	001130	5000	84 억	151205	N	N	0	N	N
82	20240909	160114	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	137600	-1000	5	-0.72	59662400	433	47.22	136500	138500	136500	180100	97100	138600	137788.45	8.95	-146	141133	139866	138733	137466	136333	139300	136900	85	41500	5000	99790	100	1	1690000	2325	2.86	0.23	12	0.03	48048.00	589279.00	147800	20240617	-6.90	120500	20240124	14.19	147800	-6.90	20240617	120500	14.19	20240124	147800	-6.90	20240617	120500	14.19	20240124	0.43	N	001130	5000	84 억	151217	N	N	0	N	N
83	20240909	150114	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	137600	-1000	5	-0.72	52094400	378	41.22	136500	138500	136500	180100	97100	138600	137815.87	8.95	-136	141133	139866	138733	137466	136333	139300	136900	85	41500	5000	99790	100	1	1690000	2325	2.86	0.23	12	0.02	48048.00	589279.00	147800	20240617	-6.90	120500	20240124	14.19	147800	-6.90	20240617	120500	14.19	20240124	147800	-6.90	20240617	120500	14.19	20240124	0.43	N	001130	5000	84 억	151217	N	N	0	N	N
84	20240909	140114	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	137600	-1000	5	-0.72	27896600	203	22.14	136500	138500	136500	180100	97100	138600	137421.67	8.95	-85	141133	139866	138733	137466	136333	139300	136900	85	41500	5000	99790	100	1	1690000	2325	2.86	0.23	12	0.01	48048.00	589279.00	147800	20240617	-6.90	120500	20240124	14.19	147800	-6.90	20240617	120500	14.19	20240124	147800	-6.90	20240617	120500	14.19	20240124	0.43	N	001130	5000	84 억	151217	N	N	0	N	N
85	20240909	130114	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	137400	-1200	5	-0.87	21569200	157	17.12	136500	138500	136500	180100	97100	138600	137383.44	8.95	-67	141133	139866	138733	137466	136333	139300	136900	85	41500	5000	99790	100	1	1690000	2322	2.86	0.23	12	0.01	48048.00	589279.00	147800	20240617	-7.04	120500	20240124	14.02	147800	-7.04	20240617	120500	14.02	20240124	147800	-7.04	20240617	120500	14.02	20240124	0.43	N	001130	5000	84 억	151217	N	N	0	N	N
86	20240909	120114	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	137300	-1300	5	-0.94	15114300	110	12.00	136500	138500	136500	180100	97100	138600	137402.73	8.95	-40	141133	139866	138733	137466	136333	139300	136900	85	41500	5000	99790	100	1	1690000	2320	2.86	0.23	12	0.01	48048.00	589279.00	147800	20240617	-7.10	120500	20240124	13.94	147800	-7.10	20240617	120500	13.94	20240124	147800	-7.10	20240617	120500	13.94	20240124	0.43	N	001130	5000	84 억	151217	N	N	0	N	N
87	20240909	110113	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	137200	-1400	5	-1.01	8253500	60	6.54	136500	138500	136500	180100	97100	138600	137558.33	8.95	-38	141133	139866	138733	137466	136333	139300	136900	85	41500	5000	99790	100	1	1690000	2319	2.86	0.23	12	0.00	48048.00	589279.00	147800	20240617	-7.17	120500	20240124	13.86	147800	-7.17	20240617	120500	13.86	20240124	147800	-7.17	20240617	120500	13.86	20240124	0.43	N	001130	5000	84 억	151217	N	N	0	N	N
88	20240909	100115	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	137200	-1400	5	-1.01	1925100	14	1.53	136500	138500	136500	180100	97100	138600	137507.14	8.95	-7	141133	139866	138733	137466	136333	139300	136900	85	41500	5000	99790	100	1	1690000	2319	2.86	0.23	12	0.00	48048.00	589279.00	147800	20240617	-7.17	120500	20240124	13.86	147800	-7.17	20240617	120500	13.86	20240124	147800	-7.17	20240617	120500	13.86	20240124	0.43	N	001130	5000	84 억	151217	N	N	0	N	N
89	20240909	090114	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	138600	0	3	0.00	0	0	0.00	0	0	0	180100	97100	138600	0.00	8.95	0	141133	139866	138733	137466	136333	139300	136900	85	41500	5000	99790	100	1	1690000	2342	2.88	0.24	12	0.00	48048.00	589279.00	147800	20240617	-6.22	120500	20240124	15.02	147800	-6.22	20240617	120500	15.02	20240124	147800	-6.22	20240617	120500	15.02	20240124	0.43	N	001130	5000	84 억	151217	N	N	0	N	N
90	20240906	160113	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	138600	-400	5	-0.29	126565900	917	34.87	140000	140000	137600	180700	97300	139000	138021.70	8.95	8	140400	139700	138300	137600	136200	140050	137950	85	41700	5000	100080	100	1	1690000	2342	2.88	0.24	12	0.05	48048.00	589279.00	147800	20240617	-6.22	120500	20240124	15.02	147800	-6.22	20240617	120500	15.02	20240124	147800	-6.22	20240617	120500	15.02	20240124	0.44	N	001130	5000	84 억	151214	N	N	0	N	N
91	20240906	150113	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	138000	-1000	5	-0.72	113726200	824	31.33	140000	140000	137600	180700	97300	139000	138017.23	8.95	-1	140400	139700	138300	137600	136200	140050	137950	85	41700	5000	100080	100	1	1690000	2332	2.87	0.23	12	0.05	48048.00	589279.00	147800	20240617	-6.63	120500	20240124	14.52	147800	-6.63	20240617	120500	14.52	20240124	147800	-6.63	20240617	120500	14.52	20240124	0.44	N	001130	5000	84 억	151214	N	N	0	N	N
92	20240906	140114	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	138000	-1000	5	-0.72	92059300	667	25.36	140000	140000	137600	180700	97300	139000	138019.94	8.95	0	140400	139700	138300	137600	136200	140050	137950	85	41700	5000	100080	100	1	1690000	2332	2.87	0.23	12	0.04	48048.00	589279.00	147800	20240617	-6.63	120500	20240124	14.52	147800	-6.63	20240617	120500	14.52	20240124	147800	-6.63	20240617	120500	14.52	20240124	0.44	N	001130	5000	84 억	151214	N	N	0	N	N
93	20240906	130114	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	138400	-600	5	-0.43	61959100	449	17.07	140000	140000	137600	180700	97300	139000	137993.54	8.95	1	140400	139700	138300	137600	136200	140050	137950	85	41700	5000	100080	100	1	1690000	2339	2.88	0.23	12	0.03	48048.00	589279.00	147800	20240617	-6.36	120500	20240124	14.85	147800	-6.36	20240617	120500	14.85	20240124	147800	-6.36	20240617	120500	14.85	20240124	0.44	N	001130	5000	84 억	151214	N	N	0	N	N
94	20240906	120114	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	137900	-1100	5	-0.79	51059600	370	14.07	140000	140000	137600	180700	97300	139000	137998.92	8.95	2	140400	139700	138300	137600	136200	140050	137950	85	41700	5000	100080	100	1	1690000	2331	2.87	0.23	12	0.02	48048.00	589279.00	147800	20240617	-6.70	120500	20240124	14.44	147800	-6.70	20240617	120500	14.44	20240124	147800	-6.70	20240617	120500	14.44	20240124	0.44	N	001130	5000	84 억	151214	N	N	0	N	N
95	20240906	110114	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	138000	-1000	5	-0.72	27188400	197	7.49	140000	140000	137600	180700	97300	139000	138012.18	8.95	2	140400	139700	138300	137600	136200	140050	137950	85	41700	5000	100080	100	1	1690000	2332	2.87	0.23	12	0.01	48048.00	589279.00	147800	20240617	-6.63	120500	20240124	14.52	147800	-6.63	20240617	120500	14.52	20240124	147800	-6.63	20240617	120500	14.52	20240124	0.44	N	001130	5000	84 억	151214	N	N	0	N	N
96	20240906	100113	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	138000	-1000	5	-0.72	10489800	76	2.89	140000	140000	137600	180700	97300	139000	138023.68	8.95	2	140400	139700	138300	137600	136200	140050	137950	85	41700	5000	100080	100	1	1690000	2332	2.87	0.23	12	0.00	48048.00	589279.00	147800	20240617	-6.63	120500	20240124	14.52	147800	-6.63	20240617	120500	14.52	20240124	147800	-6.63	20240617	120500	14.52	20240124	0.44	N	001130	5000	84 억	151214	N	N	0	N	N
97	20240906	090113	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	140000	1000	2	0.72	140000	1	0.04	140000	140000	140000	180700	97300	139000	140000.00	8.95	1	140400	139700	138300	137600	136200	140050	137950	85	41700	5000	100080	100	1	1690000	2366	2.91	0.24	12	0.00	48048.00	589279.00	147800	20240617	-5.28	120500	20240124	16.18	147800	-5.28	20240617	120500	16.18	20240124	147800	-5.28	20240617	120500	16.18	20240124	0.44	N	001130	5000	84 억	151214	N	N	0	N	N
98	20240905	160113	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	139000	1000	2	0.72	360725600	2628	161.82	137200	139000	136900	179400	96600	138000	137262.40	8.96	-42	139933	138966	138033	137066	136133	139450	137550	85	41400	5000	99360	100	1	1690000	2349	2.89	0.24	12	0.16	48048.00	589279.00	147800	20240617	-5.95	120500	20240124	15.35	147800	-5.95	20240617	120500	15.35	20240124	147800	-5.95	20240617	120500	15.35	20240124	0.44	N	001130	5000	84 억	151346	N	N	0	N	N
99	20240905	150114	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	137000	-1000	5	-0.72	357128000	2602	160.22	137200	138600	136900	179400	96600	138000	137251.35	8.96	-41	139933	138966	138033	137066	136133	139450	137550	85	41400	5000	99360	100	1	1690000	2315	2.85	0.23	12	0.15	48048.00	589279.00	147800	20240617	-7.31	120500	20240124	13.69	147800	-7.31	20240617	120500	13.69	20240124	147800	-7.31	20240617	120500	13.69	20240124	0.44	N	001130	5000	84 억	151346	N	N	0	N	N
100	20240905	140114	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	137000	-1000	5	-0.72	307112100	2237	137.75	137200	138600	137000	179400	96600	138000	137287.48	8.96	-87	139933	138966	138033	137066	136133	139450	137550	85	41400	5000	99360	100	1	1690000	2315	2.85	0.23	12	0.13	48048.00	589279.00	147800	20240617	-7.31	120500	20240124	13.69	147800	-7.31	20240617	120500	13.69	20240124	147800	-7.31	20240617	120500	13.69	20240124	0.44	N	001130	5000	84 억	151346	N	N	0	N	N
101	20240905	130114	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	137300	-700	5	-0.51	110876000	805	49.57	137200	138600	137200	179400	96600	138000	137734.16	8.96	-77	139933	138966	138033	137066	136133	139450	137550	85	41400	5000	99360	100	1	1690000	2320	2.86	0.23	12	0.05	48048.00	589279.00	147800	20240617	-7.10	120500	20240124	13.94	147800	-7.10	20240617	120500	13.94	20240124	147800	-7.10	20240617	120500	13.94	20240124	0.44	N	001130	5000	84 억	151346	N	N	0	N	N
102	20240905	120113	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	138000	0	3	0.00	24589200	178	10.96	137200	138600	137200	179400	96600	138000	138141.57	8.96	-8	139933	138966	138033	137066	136133	139450	137550	85	41400	5000	99360	100	1	1690000	2332	2.87	0.23	12	0.01	48048.00	589279.00	147800	20240617	-6.63	120500	20240124	14.52	147800	-6.63	20240617	120500	14.52	20240124	147800	-6.63	20240617	120500	14.52	20240124	0.44	N	001130	5000	84 억	151346	N	N	0	N	N
103	20240905	110114	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	138600	600	2	0.43	4559300	33	2.03	137200	138600	137200	179400	96600	138000	138160.61	8.96	3	139933	138966	138033	137066	136133	139450	137550	85	41400	5000	99360	100	1	1690000	2342	2.88	0.24	12	0.00	48048.00	589279.00	147800	20240617	-6.22	120500	20240124	15.02	147800	-6.22	20240617	120500	15.02	20240124	147800	-6.22	20240617	120500	15.02	20240124	0.44	N	001130	5000	84 억	151346	N	N	0	N	N
104	20240905	100113	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	138200	200	2	0.14	2896900	21	1.29	137200	138200	137200	179400	96600	138000	137947.62	8.96	7	139933	138966	138033	137066	136133	139450	137550	85	41400	5000	99360	100	1	1690000	2336	2.88	0.23	12	0.00	48048.00	589279.00	147800	20240617	-6.50	120500	20240124	14.69	147800	-6.50	20240617	120500	14.69	20240124	147800	-6.50	20240617	120500	14.69	20240124	0.44	N	001130	5000	84 억	151346	N	N	0	N	N
105	20240905	090114	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	138000	0	3	0.00	275200	2	0.12	137200	138000	137200	179400	96600	138000	137600.00	8.96	1	139933	138966	138033	137066	136133	139450	137550	85	41400	5000	99360	100	1	1690000	2332	2.87	0.23	12	0.00	48048.00	589279.00	147800	20240617	-6.63	120500	20240124	14.52	147800	-6.63	20240617	120500	14.52	20240124	147800	-6.63	20240617	120500	14.52	20240124	0.44	N	001130	5000	84 억	151346	N	N	0	N	N
106	20240904	160113	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	138000	-1500	5	-1.08	224194300	1624	180.04	137500	139000	137100	181300	97700	139500	138050.68	8.96	-101	141900	140700	140000	138800	138100	140350	138450	85	41800	5000	100440	100	1	1690000	2332	2.87	0.23	12	0.10	48048.00	589279.00	147800	20240617	-6.63	120500	20240124	14.52	147800	-6.63	20240617	120500	14.52	20240124	147800	-6.63	20240617	120500	14.52	20240124	0.44	N	001130	5000	84 억	151342	N	N	0	N	N
107	20240904	150113	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	138000	-1500	5	-1.08	183500700	1329	147.34	137500	139000	137100	181300	97700	139500	138074.27	8.96	-73	141900	140700	140000	138800	138100	140350	138450	85	41800	5000	100440	100	1	1690000	2332	2.87	0.23	12	0.08	48048.00	589279.00	147800	20240617	-6.63	120500	20240124	14.52	147800	-6.63	20240617	120500	14.52	20240124	147800	-6.63	20240617	120500	14.52	20240124	0.44	N	001130	5000	84 억	151342	N	N	0	N	N
108	20240904	140113	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	138100	-1400	5	-1.00	175907400	1274	141.24	137500	139000	137100	181300	97700	139500	138074.88	8.96	-73	141900	140700	140000	138800	138100	140350	138450	85	41800	5000	100440	100	1	1690000	2334	2.87	0.23	12	0.08	48048.00	589279.00	147800	20240617	-6.56	120500	20240124	14.61	147800	-6.56	20240617	120500	14.61	20240124	147800	-6.56	20240617	120500	14.61	20240124	0.44	N	001130	5000	84 억	151342	N	N	0	N	N
109	20240904	130113	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	138000	-1500	5	-1.08	146095500	1058	117.29	137500	139000	137100	181300	97700	139500	138086.48	8.96	-71	141900	140700	140000	138800	138100	140350	138450	85	41800	5000	100440	100	1	1690000	2332	2.87	0.23	12	0.06	48048.00	589279.00	147800	20240617	-6.63	120500	20240124	14.52	147800	-6.63	20240617	120500	14.52	20240124	147800	-6.63	20240617	120500	14.52	20240124	0.44	N	001130	5000	84 억	151342	N	N	0	N	N
110	20240904	120113	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	138100	-1400	5	-1.00	105397700	763	84.59	137500	139000	137100	181300	97700	139500	138135.91	8.96	-54	141900	140700	140000	138800	138100	140350	138450	85	41800	5000	100440	100	1	1690000	2334	2.87	0.23	12	0.05	48048.00	589279.00	147800	20240617	-6.56	120500	20240124	14.61	147800	-6.56	20240617	120500	14.61	20240124	147800	-6.56	20240617	120500	14.61	20240124	0.44	N	001130	5000	84 억	151342	N	N	0	N	N
111	20240904	110112	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	138200	-1300	5	-0.93	102220800	740	82.04	137500	139000	137100	181300	97700	139500	138136.22	8.96	-52	141900	140700	140000	138800	138100	140350	138450	85	41800	5000	100440	100	1	1690000	2336	2.88	0.23	12	0.04	48048.00	589279.00	147800	20240617	-6.50	120500	20240124	14.69	147800	-6.50	20240617	120500	14.69	20240124	147800	-6.50	20240617	120500	14.69	20240124	0.44	N	001130	5000	84 억	151342	N	N	0	N	N
112	20240904	100113	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	138500	-1000	5	-0.72	84279700	610	67.63	137500	139000	137100	181300	97700	139500	138163.44	8.96	-52	141900	140700	140000	138800	138100	140350	138450	85	41800	5000	100440	100	1	1690000	2341	2.88	0.24	12	0.04	48048.00	589279.00	147800	20240617	-6.29	120500	20240124	14.94	147800	-6.29	20240617	120500	14.94	20240124	147800	-6.29	20240617	120500	14.94	20240124	0.44	N	001130	5000	84 억	151342	N	N	0	N	N
113	20240904	090113	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	137500	-2000	5	-1.43	19770100	144	15.96	137500	137500	137100	181300	97700	139500	137292.36	8.96	-58	141900	140700	140000	138800	138100	140350	138450	85	41800	5000	100440	100	1	1690000	2324	2.86	0.23	12	0.01	48048.00	589279.00	147800	20240617	-6.97	120500	20240124	14.11	147800	-6.97	20240617	120500	14.11	20240124	147800	-6.97	20240617	120500	14.11	20240124	0.44	N	001130	5000	84 억	151342	N	N	0	N	N
114	20240903	160112	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	139500	-1200	5	-0.85	125910900	902	239.89	141200	141200	139300	182900	98500	140700	139590.80	8.96	-65	144166	142432	141166	139432	138166	141800	138800	85	42200	5000	101300	100	1	1690000	2358	2.90	0.24	12	0.05	48048.00	589279.00	147800	20240617	-5.62	120500	20240124	15.77	147800	-5.62	20240617	120500	15.77	20240124	147800	-5.62	20240617	120500	15.77	20240124	0.43	N	001130	5000	84 억	151372	N	N	0	N	N
115	20240903	150112	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	139600	-1100	5	-0.78	115722300	829	220.48	141200	141200	139300	182900	98500	140700	139592.64	8.96	-17	144166	142432	141166	139432	138166	141800	138800	85	42200	5000	101300	100	1	1690000	2359	2.91	0.24	12	0.05	48048.00	589279.00	147800	20240617	-5.55	120500	20240124	15.85	147800	-5.55	20240617	120500	15.85	20240124	147800	-5.55	20240617	120500	15.85	20240124	0.43	N	001130	5000	84 억	151372	N	N	0	N	N
116	20240903	140113	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	139900	-800	5	-0.57	111809000	801	213.03	141200	141200	139300	182900	98500	140700	139586.77	8.96	-15	144166	142432	141166	139432	138166	141800	138800	85	42200	5000	101300	100	1	1690000	2364	2.91	0.24	12	0.05	48048.00	589279.00	147800	20240617	-5.35	120500	20240124	16.10	147800	-5.35	20240617	120500	16.10	20240124	147800	-5.35	20240617	120500	16.10	20240124	0.43	N	001130	5000	84 억	151372	N	N	0	N	N
117	20240903	130113	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	140000	-700	5	-0.50	90897500	651	173.14	141200	141200	139300	182900	98500	140700	139627.50	8.96	-16	144166	142432	141166	139432	138166	141800	138800	85	42200	5000	101300	100	1	1690000	2366	2.91	0.24	12	0.04	48048.00	589279.00	147800	20240617	-5.28	120500	20240124	16.18	147800	-5.28	20240617	120500	16.18	20240124	147800	-5.28	20240617	120500	16.18	20240124	0.43	N	001130	5000	84 억	151372	N	N	0	N	N
118	20240903	120113	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	139700	-1000	5	-0.71	32314700	231	61.44	141200	141200	139700	182900	98500	140700	139890.48	8.96	-15	144166	142432	141166	139432	138166	141800	138800	85	42200	5000	101300	100	1	1690000	2361	2.91	0.24	12	0.01	48048.00	589279.00	147800	20240617	-5.48	120500	20240124	15.93	147800	-5.48	20240617	120500	15.93	20240124	147800	-5.48	20240617	120500	15.93	20240124	0.43	N	001130	5000	84 억	151372	N	N	0	N	N
119	20240903	110113	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	140100	-600	5	-0.43	7283500	52	13.83	141200	141200	139900	182900	98500	140700	140067.31	8.96	-10	144166	142432	141166	139432	138166	141800	138800	85	42200	5000	101300	100	1	1690000	2368	2.92	0.24	12	0.00	48048.00	589279.00	147800	20240617	-5.21	120500	20240124	16.27	147800	-5.21	20240617	120500	16.27	20240124	147800	-5.21	20240617	120500	16.27	20240124	0.43	N	001130	5000	84 억	151372	N	N	0	N	N
120	20240903	100112	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	140000	-700	5	-0.50	3222700	23	6.12	141200	141200	140000	182900	98500	140700	140117.39	8.96	-7	144166	142432	141166	139432	138166	141800	138800	85	42200	5000	101300	100	1	1690000	2366	2.91	0.24	12	0.00	48048.00	589279.00	147800	20240617	-5.28	120500	20240124	16.18	147800	-5.28	20240617	120500	16.18	20240124	147800	-5.28	20240617	120500	16.18	20240124	0.43	N	001130	5000	84 억	151372	N	N	0	N	N
121	20240903	090113	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	141200	500	2	0.36	141200	1	0.27	141200	141200	141200	182900	98500	140700	141200.00	8.96	1	144166	142432	141166	139432	138166	141800	138800	85	42200	5000	101300	100	1	1690000	2386	2.94	0.24	12	0.00	48048.00	589279.00	147800	20240617	-4.47	120500	20240124	17.18	147800	-4.47	20240617	120500	17.18	20240124	147800	-4.47	20240617	120500	17.18	20240124	0.43	N	001130	5000	84 억	151372	N	N	0	N	N
122	20240902	160113	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	140700	-200	5	-0.14	52755700	376	32.25	142000	142900	139900	183100	98700	140900	140307.71	8.96	-18	143366	142132	140766	139532	138166	142750	140150	85	42200	5000	101440	100	1	1690000	2378	2.93	0.24	12	0.02	48048.00	589279.00	147800	20240617	-4.80	120500	20240124	16.76	147800	-4.80	20240617	120500	16.76	20240124	147800	-4.80	20240617	120500	16.76	20240124	0.44	N	001130	5000	84 억	151414	N	N	0	N	N
123	20240902	150113	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	140000	-900	5	-0.64	50374200	359	30.79	142000	142900	139900	183100	98700	140900	140318.11	8.96	-2	143366	142132	140766	139532	138166	142750	140150	85	42200	5000	101440	100	1	1690000	2366	2.91	0.24	12	0.02	48048.00	589279.00	147800	20240617	-5.28	120500	20240124	16.18	147800	-5.28	20240617	120500	16.18	20240124	147800	-5.28	20240617	120500	16.18	20240124	0.44	N	001130	5000	84 억	151414	N	N	0	N	N
124	20240902	140113	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	140100	-800	5	-0.57	48552200	346	29.67	142000	142900	139900	183100	98700	140900	140324.28	8.96	0	143366	142132	140766	139532	138166	142750	140150	85	42200	5000	101440	100	1	1690000	2368	2.92	0.24	12	0.02	48048.00	589279.00	147800	20240617	-5.21	120500	20240124	16.27	147800	-5.21	20240617	120500	16.27	20240124	147800	-5.21	20240617	120500	16.27	20240124	0.44	N	001130	5000	84 억	151414	N	N	0	N	N
125	20240902	130113	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	140100	-800	5	-0.57	29512000	210	18.01	142000	142900	139900	183100	98700	140900	140533.33	8.96	2	143366	142132	140766	139532	138166	142750	140150	85	42200	5000	101440	100	1	1690000	2368	2.92	0.24	12	0.01	48048.00	589279.00	147800	20240617	-5.21	120500	20240124	16.27	147800	-5.21	20240617	120500	16.27	20240124	147800	-5.21	20240617	120500	16.27	20240124	0.44	N	001130	5000	84 억	151414	N	N	0	N	N
126	20240902	120113	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	140100	-800	5	-0.57	27550200	196	16.81	142000	142900	139900	183100	98700	140900	140562.24	8.96	-3	143366	142132	140766	139532	138166	142750	140150	85	42200	5000	101440	100	1	1690000	2368	2.92	0.24	12	0.01	48048.00	589279.00	147800	20240617	-5.21	120500	20240124	16.27	147800	-5.21	20240617	120500	16.27	20240124	147800	-5.21	20240617	120500	16.27	20240124	0.44	N	001130	5000	84 억	151414	N	N	0	N	N
127	20240902	110112	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	139900	-1000	5	-0.71	25868900	184	15.78	142000	142900	139900	183100	98700	140900	140591.85	8.96	-5	143366	142132	140766	139532	138166	142750	140150	85	42200	5000	101440	100	1	1690000	2364	2.91	0.24	12	0.01	48048.00	589279.00	147800	20240617	-5.35	120500	20240124	16.10	147800	-5.35	20240617	120500	16.10	20240124	147800	-5.35	20240617	120500	16.10	20240124	0.44	N	001130	5000	84 억	151414	N	N	0	N	N
128	20240902	100112	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	140200	-700	5	-0.50	16771100	119	10.21	142000	142900	139900	183100	98700	140900	140933.61	8.96	-5	143366	142132	140766	139532	138166	142750	140150	85	42200	5000	101440	100	1	1690000	2369	2.92	0.24	12	0.01	48048.00	589279.00	147800	20240617	-5.14	120500	20240124	16.35	147800	-5.14	20240617	120500	16.35	20240124	147800	-5.14	20240617	120500	16.35	20240124	0.44	N	001130	5000	84 억	151414	N	N	0	N	N
129	20240902	090112	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	142000	1100	2	0.78	6248900	44	3.77	142000	142900	142000	183100	98700	140900	142020.45	8.96	-8	143366	142132	140766	139532	138166	142750	140150	85	42200	5000	101440	100	1	1690000	2400	2.96	0.24	12	0.00	48048.00	589279.00	147800	20240617	-3.92	120500	20240124	17.84	147800	-3.92	20240617	120500	17.84	20240124	147800	-3.92	20240617	120500	17.84	20240124	0.44	N	001130	5000	84 억	151414	N	N	0	N	N

59 KiB Raw Blame History

59 KiB

Raw Blame History