KissMeData/008040/price/prices-20231001.csv at 4e5cc0d5bd42a2a7bfeebc300e7b944c18ca1476

Files

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

52 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	20231031	160233	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	893	-19	5	-2.08	215663516	239901	40.85	915	919	891	1185	639	912	898.88	1.59	-85759	977	944	916	883	855	961	900	706	273	500	650	1	1	141144600	1260	127.57	0.55	12	0.17	7.00	1638.00	1303	20230718	-31.47	828	20230103	7.85	1303	-31.47	20230718	828	7.85	20230103	1303	-31.47	20230718	828	7.85	20230103	2.42	N	008040	500	705 억	2247406	N	N	0	N	N
3	20231031	150235	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	892	-20	5	-2.19	198601501	220791	37.59	915	919	891	1185	639	912	899.41	1.59	-82128	977	944	916	883	855	961	900	706	273	500	650	1	1	141144600	1259	127.43	0.54	12	0.16	7.00	1638.00	1303	20230718	-31.54	828	20230103	7.73	1303	-31.54	20230718	828	7.73	20230103	1303	-31.54	20230718	828	7.73	20230103	2.42	N	008040	500	705 억	2247406	N	N	0	N	N
4	20231031	140238	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	892	-20	5	-2.19	171424750	190364	32.41	915	919	891	1185	639	912	900.41	1.59	-65582	977	944	916	883	855	961	900	706	273	500	650	1	1	141144600	1259	127.43	0.54	12	0.13	7.00	1638.00	1303	20230718	-31.54	828	20230103	7.73	1303	-31.54	20230718	828	7.73	20230103	1303	-31.54	20230718	828	7.73	20230103	2.42	N	008040	500	705 억	2247406	N	N	0	N	N
5	20231031	130235	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	894	-18	5	-1.97	132217069	146435	24.93	915	919	891	1185	639	912	902.80	1.59	-25275	977	944	916	883	855	961	900	706	273	500	650	1	1	141144600	1262	127.71	0.55	12	0.10	7.00	1638.00	1303	20230718	-31.39	828	20230103	7.97	1303	-31.39	20230718	828	7.97	20230103	1303	-31.39	20230718	828	7.97	20230103	2.42	N	008040	500	705 억	2247406	N	N	0	N	N
6	20231031	120231	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	900	-12	5	-1.32	86163146	94959	16.17	915	919	899	1185	639	912	907.29	1.59	-4003	977	944	916	883	855	961	900	706	273	500	650	1	1	141144600	1270	128.57	0.55	12	0.07	7.00	1638.00	1303	20230718	-30.93	828	20230103	8.70	1303	-30.93	20230718	828	8.70	20230103	1303	-30.93	20230718	828	8.70	20230103	2.42	N	008040	500	705 억	2247406	N	N	0	N	N
7	20231031	110238	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	911	-1	5	-0.11	49740344	54539	9.29	915	919	906	1185	639	912	912.01	1.59	-3278	977	944	916	883	855	961	900	706	273	500	650	1	1	141144600	1286	130.14	0.56	12	0.04	7.00	1638.00	1303	20230718	-30.08	828	20230103	10.02	1303	-30.08	20230718	828	10.02	20230103	1303	-30.08	20230718	828	10.02	20230103	2.42	N	008040	500	705 억	2247406	N	N	0	N	N
8	20231031	100237	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	913	1	2	0.11	39049226	42789	7.29	915	919	907	1185	639	912	912.62	1.59	-497	977	944	916	883	855	961	900	706	273	500	650	1	1	141144600	1289	130.43	0.56	12	0.03	7.00	1638.00	1303	20230718	-29.93	828	20230103	10.27	1303	-29.93	20230718	828	10.27	20230103	1303	-29.93	20230718	828	10.27	20230103	2.42	N	008040	500	705 억	2247406	N	N	0	N	N
9	20231031	090235	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	916	4	2	0.44	5430965	5942	1.01	915	916	913	1185	639	912	914.77	1.59	644	977	944	916	883	855	961	900	706	273	500	650	1	1	141144600	1293	130.86	0.56	12	0.00	7.00	1638.00	1303	20230718	-29.70	828	20230103	10.63	1303	-29.70	20230718	828	10.63	20230103	1303	-29.70	20230718	828	10.63	20230103	2.42	N	008040	500	705 억	2247406	N	N	0	N	N
10	20231030	160233	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	912	19	2	2.13	524551490	576219	219.77	890	949	888	1160	626	893	910.33	1.43	233754	905	898	892	885	879	902	889	706	267	500	640	1	1	141144600	1287	130.29	0.56	12	0.41	7.00	1638.00	1303	20230718	-30.01	828	20230103	10.14	1303	-30.01	20230718	828	10.14	20230103	1303	-30.01	20230718	828	10.14	20230103	2.42	N	008040	500	705 억	2024211	N	N	0	N	N
11	20231030	150229	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	911	18	2	2.02	499348102	548550	209.22	890	949	888	1160	626	893	910.31	1.43	231946	905	898	892	885	879	902	889	706	267	500	640	1	1	141144600	1286	130.14	0.56	12	0.39	7.00	1638.00	1303	20230718	-30.08	828	20230103	10.02	1303	-30.08	20230718	828	10.02	20230103	1303	-30.08	20230718	828	10.02	20230103	2.42	N	008040	500	705 억	2024211	N	N	0	N	N
12	20231030	140230	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	910	17	2	1.90	484998016	532805	203.22	890	949	888	1160	626	893	910.27	1.43	224437	905	898	892	885	879	902	889	706	267	500	640	1	1	141144600	1284	130.00	0.56	12	0.38	7.00	1638.00	1303	20230718	-30.16	828	20230103	9.90	1303	-30.16	20230718	828	9.90	20230103	1303	-30.16	20230718	828	9.90	20230103	2.42	N	008040	500	705 억	2024211	N	N	0	N	N
13	20231030	130229	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	914	21	2	2.35	445201805	489204	186.59	890	949	888	1160	626	893	910.05	1.43	207556	905	898	892	885	879	902	889	706	267	500	640	1	1	141144600	1290	130.57	0.56	12	0.35	7.00	1638.00	1303	20230718	-29.85	828	20230103	10.39	1303	-29.85	20230718	828	10.39	20230103	1303	-29.85	20230718	828	10.39	20230103	2.42	N	008040	500	705 억	2024211	N	N	0	N	N
14	20231030	120227	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	912	19	2	2.13	414674251	455823	173.85	890	949	888	1160	626	893	909.73	1.43	197813	905	898	892	885	879	902	889	706	267	500	640	1	1	141144600	1287	130.29	0.56	12	0.32	7.00	1638.00	1303	20230718	-30.01	828	20230103	10.14	1303	-30.01	20230718	828	10.14	20230103	1303	-30.01	20230718	828	10.14	20230103	2.42	N	008040	500	705 억	2024211	N	N	0	N	N
15	20231030	110227	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	904	11	2	1.23	90155763	100739	38.42	890	904	888	1160	626	893	894.94	1.43	43463	905	898	892	885	879	902	889	706	267	500	640	1	1	141144600	1276	129.14	0.55	12	0.07	7.00	1638.00	1303	20230718	-30.62	828	20230103	9.18	1303	-30.62	20230718	828	9.18	20230103	1303	-30.62	20230718	828	9.18	20230103	2.42	N	008040	500	705 억	2024211	N	N	0	N	N
16	20231030	100227	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	894	1	2	0.11	37811996	42454	16.19	890	896	888	1160	626	893	890.66	1.43	8243	905	898	892	885	879	902	889	706	267	500	640	1	1	141144600	1262	127.71	0.55	12	0.03	7.00	1638.00	1303	20230718	-31.39	828	20230103	7.97	1303	-31.39	20230718	828	7.97	20230103	1303	-31.39	20230718	828	7.97	20230103	2.42	N	008040	500	705 억	2024211	N	N	0	N	N
17	20231030	090225	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	895	2	2	0.22	16158092	18150	6.92	890	896	890	1160	626	893	890.25	1.43	3256	905	898	892	885	879	902	889	706	267	500	640	1	1	141144600	1263	127.86	0.55	12	0.01	7.00	1638.00	1303	20230718	-31.31	828	20230103	8.09	1303	-31.31	20230718	828	8.09	20230103	1303	-31.31	20230718	828	8.09	20230103	2.42	N	008040	500	705 억	2024211	N	N	0	N	N
18	20231027	160220	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	893	3	2	0.34	224955569	252169	40.50	888	899	886	1157	623	890	892.08	1.37	-14650	923	906	895	878	867	901	873	706	267	500	640	1	1	141144600	1260	127.57	0.55	12	0.18	7.00	1638.00	1303	20230718	-31.47	828	20230103	7.85	1303	-31.47	20230718	828	7.85	20230103	1303	-31.47	20230718	828	7.85	20230103	2.42	N	008040	500	705 억	1929571	N	N	0	N	N
19	20231027	150228	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	891	1	2	0.11	197984042	221942	35.65	888	899	886	1157	623	890	892.05	1.37	-15505	923	906	895	878	867	901	873	706	267	500	640	1	1	141144600	1258	127.29	0.54	12	0.16	7.00	1638.00	1303	20230718	-31.62	828	20230103	7.61	1303	-31.62	20230718	828	7.61	20230103	1303	-31.62	20230718	828	7.61	20230103	2.42	N	008040	500	705 억	1929571	N	N	0	N	N
20	20231027	140227	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	892	2	2	0.22	153142065	171579	27.56	888	899	886	1157	623	890	892.55	1.37	-16419	923	906	895	878	867	901	873	706	267	500	640	1	1	141144600	1259	127.43	0.54	12	0.12	7.00	1638.00	1303	20230718	-31.54	828	20230103	7.73	1303	-31.54	20230718	828	7.73	20230103	1303	-31.54	20230718	828	7.73	20230103	2.42	N	008040	500	705 억	1929571	N	N	0	N	N
21	20231027	130226	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	896	6	2	0.67	133870149	149963	24.09	888	899	886	1157	623	890	892.69	1.37	-10886	923	906	895	878	867	901	873	706	267	500	640	1	1	141144600	1265	128.00	0.55	12	0.11	7.00	1638.00	1303	20230718	-31.24	828	20230103	8.21	1303	-31.24	20230718	828	8.21	20230103	1303	-31.24	20230718	828	8.21	20230103	2.42	N	008040	500	705 억	1929571	N	N	0	N	N
22	20231027	120228	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	895	5	2	0.56	110085959	123422	19.82	888	897	886	1157	623	890	891.95	1.37	-10805	923	906	895	878	867	901	873	706	267	500	640	1	1	141144600	1263	127.86	0.55	12	0.09	7.00	1638.00	1303	20230718	-31.31	828	20230103	8.09	1303	-31.31	20230718	828	8.09	20230103	1303	-31.31	20230718	828	8.09	20230103	2.42	N	008040	500	705 억	1929571	N	N	0	N	N
23	20231027	110229	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	894	4	2	0.45	83012945	93197	14.97	888	896	886	1157	623	890	890.73	1.37	-17078	923	906	895	878	867	901	873	706	267	500	640	1	1	141144600	1262	127.71	0.55	12	0.07	7.00	1638.00	1303	20230718	-31.39	828	20230103	7.97	1303	-31.39	20230718	828	7.97	20230103	1303	-31.39	20230718	828	7.97	20230103	2.42	N	008040	500	705 억	1929571	N	N	0	N	N
24	20231027	100227	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	892	2	2	0.22	50933909	57293	9.20	888	894	886	1157	623	890	889.01	1.37	-19555	923	906	895	878	867	901	873	706	267	500	640	1	1	141144600	1259	127.43	0.54	12	0.04	7.00	1638.00	1303	20230718	-31.54	828	20230103	7.73	1303	-31.54	20230718	828	7.73	20230103	1303	-31.54	20230718	828	7.73	20230103	2.42	N	008040	500	705 억	1929571	N	N	0	N	N
25	20231027	090226	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	892	2	2	0.22	1284134	1445	0.23	888	894	888	1157	623	890	888.67	1.37	237	923	906	895	878	867	901	873	706	267	500	640	1	1	141144600	1259	127.43	0.54	12	0.00	7.00	1638.00	1303	20230718	-31.54	828	20230103	7.73	1303	-31.54	20230718	828	7.73	20230103	1303	-31.54	20230718	828	7.73	20230103	2.42	N	008040	500	705 억	1929571	N	N	0	N	N
26	20231026	160225	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	890	-25	5	-2.73	554745418	622145	99.29	902	912	884	1189	641	915	891.67	1.54	-227794	939	927	914	902	889	933	908	706	274	500	650	1	1	141144600	1256	127.14	0.54	12	0.44	7.00	1638.00	1303	20230718	-31.70	828	20230103	7.49	1303	-31.70	20230718	828	7.49	20230103	1303	-31.70	20230718	828	7.49	20230103	2.47	N	008040	500	705 억	2167951	N	N	0	N	N
27	20231026	150225	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	890	-25	5	-2.73	513667193	575961	91.92	902	912	884	1189	641	915	891.84	1.54	-219681	939	927	914	902	889	933	908	706	274	500	650	1	1	141144600	1256	127.14	0.54	12	0.41	7.00	1638.00	1303	20230718	-31.70	828	20230103	7.49	1303	-31.70	20230718	828	7.49	20230103	1303	-31.70	20230718	828	7.49	20230103	2.47	N	008040	500	705 억	2167951	N	N	0	N	N
28	20231026	140224	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	888	-27	5	-2.95	481763776	540105	86.19	902	912	884	1189	641	915	891.98	1.54	-214117	939	927	914	902	889	933	908	706	274	500	650	1	1	141144600	1253	126.86	0.54	12	0.38	7.00	1638.00	1303	20230718	-31.85	828	20230103	7.25	1303	-31.85	20230718	828	7.25	20230103	1303	-31.85	20230718	828	7.25	20230103	2.47	N	008040	500	705 억	2167951	N	N	0	N	N
29	20231026	130224	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	895	-20	5	-2.19	354625836	396850	63.33	902	912	888	1189	641	915	893.60	1.54	-206106	939	927	914	902	889	933	908	706	274	500	650	1	1	141144600	1263	127.86	0.55	12	0.28	7.00	1638.00	1303	20230718	-31.31	828	20230103	8.09	1303	-31.31	20230718	828	8.09	20230103	1303	-31.31	20230718	828	8.09	20230103	2.47	N	008040	500	705 억	2167951	N	N	0	N	N
30	20231026	120225	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	890	-25	5	-2.73	345979680	387155	61.79	902	912	888	1189	641	915	893.65	1.54	-204038	939	927	914	902	889	933	908	706	274	500	650	1	1	141144600	1256	127.14	0.54	12	0.27	7.00	1638.00	1303	20230718	-31.70	828	20230103	7.49	1303	-31.70	20230718	828	7.49	20230103	1303	-31.70	20230718	828	7.49	20230103	2.47	N	008040	500	705 억	2167951	N	N	0	N	N
31	20231026	110226	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	891	-24	5	-2.62	232994907	260205	41.53	902	912	889	1189	641	915	895.43	1.54	-150730	939	927	914	902	889	933	908	706	274	500	650	1	1	141144600	1258	127.29	0.54	12	0.18	7.00	1638.00	1303	20230718	-31.62	828	20230103	7.61	1303	-31.62	20230718	828	7.61	20230103	1303	-31.62	20230718	828	7.61	20230103	2.47	N	008040	500	705 억	2167951	N	N	0	N	N
32	20231026	100226	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	893	-22	5	-2.40	168976645	188422	30.07	902	912	892	1189	641	915	896.80	1.54	-131016	939	927	914	902	889	933	908	706	274	500	650	1	1	141144600	1260	127.57	0.55	12	0.13	7.00	1638.00	1303	20230718	-31.47	828	20230103	7.85	1303	-31.47	20230718	828	7.85	20230103	1303	-31.47	20230718	828	7.85	20230103	2.47	N	008040	500	705 억	2167951	N	N	0	N	N
33	20231026	090224	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	902	-13	5	-1.42	37292088	41441	6.61	902	912	898	1189	641	915	899.88	1.54	-29351	939	927	914	902	889	933	908	706	274	500	650	1	1	141144600	1273	128.86	0.55	12	0.03	7.00	1638.00	1303	20230718	-30.78	828	20230103	8.94	1303	-30.78	20230718	828	8.94	20230103	1303	-30.78	20230718	828	8.94	20230103	2.47	N	008040	500	705 억	2167951	N	N	0	N	N
34	20231025	160225	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	915	10	2	1.10	569192474	623644	124.09	902	926	901	1176	634	905	912.68	1.21	330099	930	917	897	884	864	924	891	706	271	500	650	1	1	141144600	1291	130.71	0.56	12	0.44	7.00	1638.00	1303	20230718	-29.78	828	20230103	10.51	1303	-29.78	20230718	828	10.51	20230103	1303	-29.78	20230718	828	10.51	20230103	2.51	N	008040	500	705 억	1711998	N	N	0	N	N
35	20231025	150226	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	916	11	2	1.22	522176664	572110	113.84	902	926	901	1176	634	905	912.72	1.21	327907	930	917	897	884	864	924	891	706	271	500	650	1	1	141144600	1293	130.86	0.56	12	0.41	7.00	1638.00	1303	20230718	-29.70	828	20230103	10.63	1303	-29.70	20230718	828	10.63	20230103	1303	-29.70	20230718	828	10.63	20230103	2.51	N	008040	500	705 억	1711998	N	N	0	N	N
36	20231025	140223	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	914	9	2	0.99	480729605	526874	104.83	902	926	901	1176	634	905	912.42	1.21	321494	930	917	897	884	864	924	891	706	271	500	650	1	1	141144600	1290	130.57	0.56	12	0.37	7.00	1638.00	1303	20230718	-29.85	828	20230103	10.39	1303	-29.85	20230718	828	10.39	20230103	1303	-29.85	20230718	828	10.39	20230103	2.51	N	008040	500	705 억	1711998	N	N	0	N	N
37	20231025	130225	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	917	12	2	1.33	467314568	512206	101.92	902	926	901	1176	634	905	912.36	1.21	315372	930	917	897	884	864	924	891	706	271	500	650	1	1	141144600	1294	131.00	0.56	12	0.36	7.00	1638.00	1303	20230718	-29.62	828	20230103	10.75	1303	-29.62	20230718	828	10.75	20230103	1303	-29.62	20230718	828	10.75	20230103	2.51	N	008040	500	705 억	1711998	N	N	0	N	N
38	20231025	120224	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	921	16	2	1.77	447455401	490556	97.61	902	926	901	1176	634	905	912.14	1.21	319158	930	917	897	884	864	924	891	706	271	500	650	1	1	141144600	1300	131.57	0.56	12	0.35	7.00	1638.00	1303	20230718	-29.32	828	20230103	11.23	1303	-29.32	20230718	828	11.23	20230103	1303	-29.32	20230718	828	11.23	20230103	2.51	N	008040	500	705 억	1711998	N	N	0	N	N
39	20231025	110224	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	923	18	2	1.99	429733493	471327	93.78	902	926	901	1176	634	905	911.75	1.21	308606	930	917	897	884	864	924	891	706	271	500	650	1	1	141144600	1303	131.86	0.56	12	0.33	7.00	1638.00	1303	20230718	-29.16	828	20230103	11.47	1303	-29.16	20230718	828	11.47	20230103	1303	-29.16	20230718	828	11.47	20230103	2.51	N	008040	500	705 억	1711998	N	N	0	N	N
40	20231025	100223	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	916	11	2	1.22	143557606	157963	31.43	902	916	901	1176	634	905	908.81	1.21	110375	930	917	897	884	864	924	891	706	271	500	650	1	1	141144600	1293	130.86	0.56	12	0.11	7.00	1638.00	1303	20230718	-29.70	828	20230103	10.63	1303	-29.70	20230718	828	10.63	20230103	1303	-29.70	20230718	828	10.63	20230103	2.51	N	008040	500	705 억	1711998	N	N	0	N	N
41	20231025	090224	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	909	4	2	0.44	6017949	6671	1.33	902	909	901	1176	634	905	902.11	1.21	1358	930	917	897	884	864	924	891	706	271	500	650	1	1	141144600	1283	129.86	0.55	12	0.00	7.00	1638.00	1303	20230718	-30.24	828	20230103	9.78	1303	-30.24	20230718	828	9.78	20230103	1303	-30.24	20230718	828	9.78	20230103	2.51	N	008040	500	705 억	1711998	N	N	0	N	N
42	20231024	160221	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	905	11	2	1.23	447152881	502023	155.08	893	910	877	1162	626	894	890.70	1.20	15094	911	902	896	887	881	907	892	706	268	500	640	1	1	141144600	1277	129.29	0.55	12	0.36	7.00	1638.00	1303	20230718	-30.54	828	20230103	9.30	1303	-30.54	20230718	828	9.30	20230103	1303	-30.54	20230718	828	9.30	20230103	2.60	N	008040	500	705 억	1694128	N	N	0	N	N
43	20231024	150223	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	905	11	2	1.23	391514088	440607	136.11	893	906	877	1162	626	894	888.58	1.20	-30638	911	902	896	887	881	907	892	706	268	500	640	1	1	141144600	1277	129.29	0.55	12	0.31	7.00	1638.00	1303	20230718	-30.54	828	20230103	9.30	1303	-30.54	20230718	828	9.30	20230103	1303	-30.54	20230718	828	9.30	20230103	2.60	N	008040	500	705 억	1694128	N	N	0	N	N
44	20231024	140221	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	897	3	2	0.34	326559537	368560	113.85	893	898	877	1162	626	894	886.04	1.20	-92675	911	902	896	887	881	907	892	706	268	500	640	1	1	141144600	1266	128.14	0.55	12	0.26	7.00	1638.00	1303	20230718	-31.16	828	20230103	8.33	1303	-31.16	20230718	828	8.33	20230103	1303	-31.16	20230718	828	8.33	20230103	2.60	N	008040	500	705 억	1694128	N	N	0	N	N
45	20231024	130224	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	888	-6	5	-0.67	274876647	310615	95.95	893	897	877	1162	626	894	884.94	1.20	-119140	911	902	896	887	881	907	892	706	268	500	640	1	1	141144600	1253	126.86	0.54	12	0.22	7.00	1638.00	1303	20230718	-31.85	828	20230103	7.25	1303	-31.85	20230718	828	7.25	20230103	1303	-31.85	20230718	828	7.25	20230103	2.60	N	008040	500	705 억	1694128	N	N	0	N	N
46	20231024	120222	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	886	-8	5	-0.89	262808250	297011	91.75	893	897	877	1162	626	894	884.84	1.20	-115707	911	902	896	887	881	907	892	706	268	500	640	1	1	141144600	1251	126.57	0.54	12	0.21	7.00	1638.00	1303	20230718	-32.00	828	20230103	7.00	1303	-32.00	20230718	828	7.00	20230103	1303	-32.00	20230718	828	7.00	20230103	2.60	N	008040	500	705 억	1694128	N	N	0	N	N
47	20231024	110222	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	881	-13	5	-1.45	228891220	258872	79.97	893	897	877	1162	626	894	884.18	1.20	-115194	911	902	896	887	881	907	892	706	268	500	640	1	1	141144600	1243	125.86	0.54	12	0.18	7.00	1638.00	1303	20230718	-32.39	828	20230103	6.40	1303	-32.39	20230718	828	6.40	20230103	1303	-32.39	20230718	828	6.40	20230103	2.60	N	008040	500	705 억	1694128	N	N	0	N	N
48	20231024	100222	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	883	-11	5	-1.23	123077164	138771	42.87	893	897	881	1162	626	894	886.90	1.20	-78393	911	902	896	887	881	907	892	706	268	500	640	1	1	141144600	1246	126.14	0.54	12	0.10	7.00	1638.00	1303	20230718	-32.23	828	20230103	6.64	1303	-32.23	20230718	828	6.64	20230103	1303	-32.23	20230718	828	6.64	20230103	2.60	N	008040	500	705 억	1694128	N	N	0	N	N
49	20231024	090222	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	890	-4	5	-0.45	7349402	8240	2.55	893	895	890	1162	626	894	891.86	1.20	-5496	911	902	896	887	881	907	892	706	268	500	640	1	1	141144600	1256	127.14	0.54	12	0.01	7.00	1638.00	1303	20230718	-31.70	828	20230103	7.49	1303	-31.70	20230718	828	7.49	20230103	1303	-31.70	20230718	828	7.49	20230103	2.60	N	008040	500	705 억	1694128	N	N	0	N	N
50	20231023	160220	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	894	-1	5	-0.11	284709320	317479	37.73	891	905	890	1163	627	895	896.79	1.20	2503	930	912	902	884	874	907	879	706	268	500	640	1	1	141144600	1262	127.71	0.55	12	0.22	7.00	1638.00	1303	20230718	-31.39	828	20230103	7.97	1303	-31.39	20230718	828	7.97	20230103	1303	-31.39	20230718	828	7.97	20230103	2.57	N	008040	500	705 억	1690157	N	N	88	N	N
51	20231023	150218	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	894	-1	5	-0.11	234364095	261060	31.02	891	905	891	1163	627	895	897.74	1.20	8803	930	912	902	884	874	907	879	706	268	500	640	1	1	141144600	1262	127.71	0.55	12	0.18	7.00	1638.00	1303	20230718	-31.39	828	20230103	7.97	1303	-31.39	20230718	828	7.97	20230103	1303	-31.39	20230718	828	7.97	20230103	2.57	N	008040	500	705 억	1690157	N	N	88	N	N
52	20231023	140221	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	900	5	2	0.56	202706952	225668	26.82	891	905	891	1163	627	895	898.25	1.20	14252	930	912	902	884	874	907	879	706	268	500	640	1	1	141144600	1270	128.57	0.55	12	0.16	7.00	1638.00	1303	20230718	-30.93	828	20230103	8.70	1303	-30.93	20230718	828	8.70	20230103	1303	-30.93	20230718	828	8.70	20230103	2.57	N	008040	500	705 억	1690157	N	N	88	N	N
53	20231023	130220	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	901	6	2	0.67	172350453	191925	22.81	891	905	891	1163	627	895	898.01	1.20	29038	930	912	902	884	874	907	879	706	268	500	640	1	1	141144600	1272	128.71	0.55	12	0.14	7.00	1638.00	1303	20230718	-30.85	828	20230103	8.82	1303	-30.85	20230718	828	8.82	20230103	1303	-30.85	20230718	828	8.82	20230103	2.57	N	008040	500	705 억	1690157	N	N	88	N	N
54	20231023	120219	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	900	5	2	0.56	145030277	161614	19.21	891	905	891	1163	627	895	897.39	1.20	28476	930	912	902	884	874	907	879	706	268	500	640	1	1	141144600	1270	128.57	0.55	12	0.11	7.00	1638.00	1303	20230718	-30.93	828	20230103	8.70	1303	-30.93	20230718	828	8.70	20230103	1303	-30.93	20230718	828	8.70	20230103	2.57	N	008040	500	705 억	1690157	N	N	88	N	N
55	20231023	110221	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	903	8	2	0.89	122185403	136262	16.19	891	905	891	1163	627	895	896.69	1.20	28615	930	912	902	884	874	907	879	706	268	500	640	1	1	141144600	1275	129.00	0.55	12	0.10	7.00	1638.00	1303	20230718	-30.70	828	20230103	9.06	1303	-30.70	20230718	828	9.06	20230103	1303	-30.70	20230718	828	9.06	20230103	2.57	N	008040	500	705 억	1690157	N	N	88	N	N
56	20231023	100218	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	900	5	2	0.56	84027457	93907	11.16	891	901	891	1163	627	895	894.79	1.20	9233	930	912	902	884	874	907	879	706	268	500	640	1	1	141144600	1270	128.57	0.55	12	0.07	7.00	1638.00	1303	20230718	-30.93	828	20230103	8.70	1303	-30.93	20230718	828	8.70	20230103	1303	-30.93	20230718	828	8.70	20230103	2.57	N	008040	500	705 억	1690157	N	N	88	N	N
57	20231023	090222	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	898	3	2	0.34	36829382	41296	4.91	891	898	891	1163	627	895	891.84	1.20	22763	930	912	902	884	874	907	879	706	268	500	640	1	1	141144600	1267	128.29	0.55	12	0.03	7.00	1638.00	1303	20230718	-31.08	828	20230103	8.45	1303	-31.08	20230718	828	8.45	20230103	1303	-31.08	20230718	828	8.45	20230103	2.57	N	008040	500	705 억	1690157	N	N	88	N	N
58	20231020	160220	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	895	-22	5	-2.40	753334215	837322	61.93	915	920	892	1192	642	917	899.77	1.32	-171110	983	950	933	900	883	941	891	706	275	500	660	1	1	141144600	1263	127.86	0.55	12	0.59	7.00	1638.00	1303	20230718	-31.31	828	20230103	8.09	1303	-31.31	20230718	828	8.09	20230103	1303	-31.31	20230718	828	8.09	20230103	2.59	N	008040	500	705 억	1867904	N	N	88	N	N
59	20231020	150219	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	895	-22	5	-2.40	654863546	727267	53.79	915	920	892	1192	642	917	900.44	1.32	-165573	983	950	933	900	883	941	891	706	275	500	660	1	1	141144600	1263	127.86	0.55	12	0.52	7.00	1638.00	1303	20230718	-31.31	828	20230103	8.09	1303	-31.31	20230718	828	8.09	20230103	1303	-31.31	20230718	828	8.09	20230103	2.59	N	008040	500	705 억	1867904	N	N	1116	N	N
60	20231020	140221	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	903	-14	5	-1.53	590580831	655529	48.48	915	920	892	1192	642	917	900.92	1.32	-162722	983	950	933	900	883	941	891	706	275	500	660	1	1	141144600	1275	129.00	0.55	12	0.46	7.00	1638.00	1303	20230718	-30.70	828	20230103	9.06	1303	-30.70	20230718	828	9.06	20230103	1303	-30.70	20230718	828	9.06	20230103	2.59	N	008040	500	705 억	1867904	N	N	1116	N	N
61	20231020	130215	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	897	-20	5	-2.18	555240173	616177	45.57	915	920	892	1192	642	917	901.10	1.32	-169540	983	950	933	900	883	941	891	706	275	500	660	1	1	141144600	1266	128.14	0.55	12	0.44	7.00	1638.00	1303	20230718	-31.16	828	20230103	8.33	1303	-31.16	20230718	828	8.33	20230103	1303	-31.16	20230718	828	8.33	20230103	2.59	N	008040	500	705 억	1867904	N	N	1116	N	N
62	20231020	120218	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	894	-23	5	-2.51	497483081	551756	40.81	915	920	892	1192	642	917	901.64	1.32	-170222	983	950	933	900	883	941	891	706	275	500	660	1	1	141144600	1262	127.71	0.55	12	0.39	7.00	1638.00	1303	20230718	-31.39	828	20230103	7.97	1303	-31.39	20230718	828	7.97	20230103	1303	-31.39	20230718	828	7.97	20230103	2.59	N	008040	500	705 억	1867904	N	N	1116	N	N
63	20231020	110220	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	901	-16	5	-1.74	357708089	395829	29.27	915	920	898	1192	642	917	903.69	1.32	-117281	983	950	933	900	883	941	891	706	275	500	660	1	1	141144600	1272	128.71	0.55	12	0.28	7.00	1638.00	1303	20230718	-30.85	828	20230103	8.82	1303	-30.85	20230718	828	8.82	20230103	1303	-30.85	20230718	828	8.82	20230103	2.59	N	008040	500	705 억	1867904	N	N	1116	N	N
64	20231020	100219	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	900	-17	5	-1.85	272378178	300945	22.26	915	920	898	1192	642	917	905.08	1.32	-92694	983	950	933	900	883	941	891	706	275	500	660	1	1	141144600	1270	128.57	0.55	12	0.21	7.00	1638.00	1303	20230718	-30.93	828	20230103	8.70	1303	-30.93	20230718	828	8.70	20230103	1303	-30.93	20230718	828	8.70	20230103	2.59	N	008040	500	705 억	1867904	N	N	1116	N	N
65	20231020	090220	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	913	-4	5	-0.44	18441352	20164	1.49	915	915	912	1192	642	917	914.57	1.32	-10420	983	950	933	900	883	941	891	706	275	500	660	1	1	141144600	1289	130.43	0.56	12	0.01	7.00	1638.00	1303	20230718	-29.93	828	20230103	10.27	1303	-29.93	20230718	828	10.27	20230103	1303	-29.93	20230718	828	10.27	20230103	2.59	N	008040	500	705 억	1867904	N	N	1116	N	N
66	20231019	160218	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	917	-49	5	-5.07	1265172428	1347694	273.39	960	966	916	1255	677	966	938.83	1.37	-44871	979	972	966	959	953	976	963	706	289	500	690	1	1	141144600	1294	131.00	0.56	12	0.95	7.00	1638.00	1303	20230718	-29.62	828	20230103	10.75	1303	-29.62	20230718	828	10.75	20230103	1303	-29.62	20230718	828	10.75	20230103	2.52	N	008040	500	705 억	1931870	N	N	1116	N	N
67	20231019	150218	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	930	-36	5	-3.73	998134189	1057504	214.53	960	966	927	1255	677	966	943.86	1.37	-41171	979	972	966	959	953	976	963	706	289	500	690	1	1	141144600	1313	132.86	0.57	12	0.75	7.00	1638.00	1303	20230718	-28.63	828	20230103	12.32	1303	-28.63	20230718	828	12.32	20230103	1303	-28.63	20230718	828	12.32	20230103	2.52	N	008040	500	705 억	1931870	N	N	0	N	N
68	20231019	140218	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	940	-26	5	-2.69	687034176	723442	146.76	960	966	939	1255	677	966	949.67	1.37	-107412	979	972	966	959	953	976	963	706	289	500	690	1	1	141144600	1327	134.29	0.57	12	0.51	7.00	1638.00	1303	20230718	-27.86	828	20230103	13.53	1303	-27.86	20230718	828	13.53	20230103	1303	-27.86	20230718	828	13.53	20230103	2.52	N	008040	500	705 억	1931870	N	N	0	N	N
69	20231019	130217	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	949	-17	5	-1.76	506585376	532127	107.95	960	966	945	1255	677	966	952.00	1.37	-114175	979	972	966	959	953	976	963	706	289	500	690	1	1	141144600	1339	135.57	0.58	12	0.38	7.00	1638.00	1303	20230718	-27.17	828	20230103	14.61	1303	-27.17	20230718	828	14.61	20230103	1303	-27.17	20230718	828	14.61	20230103	2.52	N	008040	500	705 억	1931870	N	N	0	N	N
70	20231019	120218	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	948	-18	5	-1.86	482601980	506804	102.81	960	966	945	1255	677	966	952.25	1.37	-113613	979	972	966	959	953	976	963	706	289	500	690	1	1	141144600	1338	135.43	0.58	12	0.36	7.00	1638.00	1303	20230718	-27.24	828	20230103	14.49	1303	-27.24	20230718	828	14.49	20230103	1303	-27.24	20230718	828	14.49	20230103	2.52	N	008040	500	705 억	1931870	N	N	0	N	N
71	20231019	110218	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	950	-16	5	-1.66	317759757	332913	67.53	960	966	950	1255	677	966	954.48	1.37	-52899	979	972	966	959	953	976	963	706	289	500	690	1	1	141144600	1341	135.71	0.58	12	0.24	7.00	1638.00	1303	20230718	-27.09	828	20230103	14.73	1303	-27.09	20230718	828	14.73	20230103	1303	-27.09	20230718	828	14.73	20230103	2.52	N	008040	500	705 억	1931870	N	N	0	N	N
72	20231019	100217	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	954	-12	5	-1.24	195150826	204084	41.40	960	966	950	1255	677	966	956.23	1.37	-31807	979	972	966	959	953	976	963	706	289	500	690	1	1	141144600	1347	136.29	0.58	12	0.14	7.00	1638.00	1303	20230718	-26.78	828	20230103	15.22	1303	-26.78	20230718	828	15.22	20230103	1303	-26.78	20230718	828	15.22	20230103	2.52	N	008040	500	705 억	1931870	N	N	0	N	N
73	20231019	090219	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	954	-12	5	-1.24	20615127	21527	4.37	960	960	954	1255	677	966	957.64	1.37	-9111	979	972	966	959	953	976	963	706	289	500	690	1	1	141144600	1347	136.29	0.58	12	0.02	7.00	1638.00	1303	20230718	-26.78	828	20230103	15.22	1303	-26.78	20230718	828	15.22	20230103	1303	-26.78	20230718	828	15.22	20230103	2.52	N	008040	500	705 억	1931870	N	N	0	N	N
74	20231018	160219	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	966	0	3	0.00	470448621	487753	35.58	964	973	960	1255	677	966	964.52	1.40	-42766	994	979	969	954	944	975	950	706	289	500	690	1	1	141144600	1363	138.00	0.59	12	0.35	7.00	1638.00	1303	20230718	-25.86	828	20230103	16.67	1303	-25.86	20230718	828	16.67	20230103	1303	-25.86	20230718	828	16.67	20230103	2.52	N	008040	500	705 억	1974890	N	N	0	N	N
75	20231018	150217	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	966	0	3	0.00	396291756	410850	29.97	964	973	960	1255	677	966	964.57	1.40	-38071	994	979	969	954	944	975	950	706	289	500	690	1	1	141144600	1363	138.00	0.59	12	0.29	7.00	1638.00	1303	20230718	-25.86	828	20230103	16.67	1303	-25.86	20230718	828	16.67	20230103	1303	-25.86	20230718	828	16.67	20230103	2.52	N	008040	500	705 억	1974890	N	N	0	N	N
76	20231018	140215	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	965	-1	5	-0.10	360154566	373408	27.24	964	973	960	1255	677	966	964.51	1.40	-33566	994	979	969	954	944	975	950	706	289	500	690	1	1	141144600	1362	137.86	0.59	12	0.26	7.00	1638.00	1303	20230718	-25.94	828	20230103	16.55	1303	-25.94	20230718	828	16.55	20230103	1303	-25.94	20230718	828	16.55	20230103	2.52	N	008040	500	705 억	1974890	N	N	0	N	N
77	20231018	130215	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	962	-4	5	-0.41	273840210	284043	20.72	964	969	960	1255	677	966	964.08	1.40	-22614	994	979	969	954	944	975	950	706	289	500	690	1	1	141144600	1358	137.43	0.59	12	0.20	7.00	1638.00	1303	20230718	-26.17	828	20230103	16.18	1303	-26.17	20230718	828	16.18	20230103	1303	-26.17	20230718	828	16.18	20230103	2.52	N	008040	500	705 억	1974890	N	N	0	N	N
78	20231018	120217	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	964	-2	5	-0.21	240827366	249730	18.22	964	969	960	1255	677	966	964.35	1.40	-12215	994	979	969	954	944	975	950	706	289	500	690	1	1	141144600	1361	137.71	0.59	12	0.18	7.00	1638.00	1303	20230718	-26.02	828	20230103	16.43	1303	-26.02	20230718	828	16.43	20230103	1303	-26.02	20230718	828	16.43	20230103	2.52	N	008040	500	705 억	1974890	N	N	0	N	N
79	20231018	110217	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	962	-4	5	-0.41	215975519	223976	16.34	964	969	960	1255	677	966	964.28	1.40	-10898	994	979	969	954	944	975	950	706	289	500	690	1	1	141144600	1358	137.43	0.59	12	0.16	7.00	1638.00	1303	20230718	-26.17	828	20230103	16.18	1303	-26.17	20230718	828	16.18	20230103	1303	-26.17	20230718	828	16.18	20230103	2.52	N	008040	500	705 억	1974890	N	N	0	N	N
80	20231018	100217	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	963	-3	5	-0.31	162211586	168089	12.26	964	969	961	1255	677	966	965.03	1.40	-5812	994	979	969	954	944	975	950	706	289	500	690	1	1	141144600	1359	137.57	0.59	12	0.12	7.00	1638.00	1303	20230718	-26.09	828	20230103	16.30	1303	-26.09	20230718	828	16.30	20230103	1303	-26.09	20230718	828	16.30	20230103	2.52	N	008040	500	705 억	1974890	N	N	0	N	N
81	20231018	090216	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	966	0	3	0.00	25759746	26725	1.95	964	966	963	1255	677	966	963.88	1.40	-7242	994	979	969	954	944	975	950	706	289	500	690	1	1	141144600	1363	138.00	0.59	12	0.02	7.00	1638.00	1303	20230718	-25.86	828	20230103	16.67	1303	-25.86	20230718	828	16.67	20230103	1303	-25.86	20230718	828	16.67	20230103	2.52	N	008040	500	705 억	1974890	N	N	0	N	N
82	20231017	160218	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	966	-12	5	-1.23	1318175589	1360639	156.91	978	984	959	1271	685	978	968.82	1.28	160660	999	988	979	968	959	988	968	706	293	500	700	1	1	141144600	1363	138.00	0.59	12	0.96	7.00	1638.00	1303	20230718	-25.86	828	20230103	16.67	1303	-25.86	20230718	828	16.67	20230103	1303	-25.86	20230718	828	16.67	20230103	2.58	N	008040	500	705 억	1800561	N	N	5	N	N
83	20231017	150216	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	961	-17	5	-1.74	1217188805	1256011	144.85	978	984	959	1271	685	978	969.09	1.28	171756	999	988	979	968	959	988	968	706	293	500	700	1	1	141144600	1356	137.29	0.59	12	0.89	7.00	1638.00	1303	20230718	-26.25	828	20230103	16.06	1303	-26.25	20230718	828	16.06	20230103	1303	-26.25	20230718	828	16.06	20230103	2.58	N	008040	500	705 억	1800561	N	N	5	N	N
84	20231017	140217	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	970	-8	5	-0.82	1087563996	1121420	129.33	978	984	959	1271	685	978	969.81	1.28	172976	999	988	979	968	959	988	968	706	293	500	700	1	1	141144600	1369	138.57	0.59	12	0.79	7.00	1638.00	1303	20230718	-25.56	828	20230103	17.15	1303	-25.56	20230718	828	17.15	20230103	1303	-25.56	20230718	828	17.15	20230103	2.58	N	008040	500	705 억	1800561	N	N	5	N	N
85	20231017	130216	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	963	-15	5	-1.53	1006526220	1037645	119.66	978	984	959	1271	685	978	970.01	1.28	201864	999	988	979	968	959	988	968	706	293	500	700	1	1	141144600	1359	137.57	0.59	12	0.74	7.00	1638.00	1303	20230718	-26.09	828	20230103	16.30	1303	-26.09	20230718	828	16.30	20230103	1303	-26.09	20230718	828	16.30	20230103	2.58	N	008040	500	705 억	1800561	N	N	5	N	N
86	20231017	120217	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	970	-8	5	-0.82	723207668	743923	85.79	978	984	969	1271	685	978	972.15	1.28	214109	999	988	979	968	959	988	968	706	293	500	700	1	1	141144600	1369	138.57	0.59	12	0.53	7.00	1638.00	1303	20230718	-25.56	828	20230103	17.15	1303	-25.56	20230718	828	17.15	20230103	1303	-25.56	20230718	828	17.15	20230103	2.58	N	008040	500	705 억	1800561	N	N	5	N	N
87	20231017	110214	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	970	-8	5	-0.82	608250909	625426	72.13	978	984	969	1271	685	978	972.54	1.28	213083	999	988	979	968	959	988	968	706	293	500	700	1	1	141144600	1369	138.57	0.59	12	0.44	7.00	1638.00	1303	20230718	-25.56	828	20230103	17.15	1303	-25.56	20230718	828	17.15	20230103	1303	-25.56	20230718	828	17.15	20230103	2.58	N	008040	500	705 억	1800561	N	N	5	N	N
88	20231017	100214	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	975	-3	5	-0.31	382911501	393382	45.37	978	984	969	1271	685	978	973.38	1.28	175453	999	988	979	968	959	988	968	706	293	500	700	1	1	141144600	1376	139.29	0.60	12	0.28	7.00	1638.00	1303	20230718	-25.17	828	20230103	17.75	1303	-25.17	20230718	828	17.75	20230103	1303	-25.17	20230718	828	17.75	20230103	2.58	N	008040	500	705 억	1800561	N	N	5	N	N
89	20231017	090216	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	971	-7	5	-0.72	27000449	27691	3.19	978	978	971	1271	685	978	975.06	1.28	1733	999	988	979	968	959	988	968	706	293	500	700	1	1	141144600	1371	138.71	0.59	12	0.02	7.00	1638.00	1303	20230718	-25.48	828	20230103	17.27	1303	-25.48	20230718	828	17.27	20230103	1303	-25.48	20230718	828	17.27	20230103	2.58	N	008040	500	705 억	1800561	N	N	5	N	N
90	20231016	160215	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	978	-1	5	-0.10	849270240	864934	29.37	978	990	970	1272	686	979	981.90	1.27	7088	1046	1012	986	952	926	1029	969	706	293	500	700	1	1	141144600	1380	139.71	0.60	12	0.61	7.00	1638.00	1303	20230718	-24.94	828	20230103	18.12	1303	-24.94	20230718	828	18.12	20230103	1303	-24.94	20230718	828	18.12	20230103	2.60	N	008040	500	705 억	1795822	N	N	5	N	N
91	20231016	150214	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	972	-7	5	-0.72	720954189	733157	24.90	978	990	972	1272	686	979	983.37	1.27	8795	1046	1012	986	952	926	1029	969	706	293	500	700	1	1	141144600	1372	138.86	0.59	12	0.52	7.00	1638.00	1303	20230718	-25.40	828	20230103	17.39	1303	-25.40	20230718	828	17.39	20230103	1303	-25.40	20230718	828	17.39	20230103	2.60	N	008040	500	705 억	1795822	N	N	14	N	N
92	20231016	140215	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	983	4	2	0.41	637028972	647374	21.99	978	990	978	1272	686	979	984.04	1.27	32974	1046	1012	986	952	926	1029	969	706	293	500	700	1	1	141144600	1387	140.43	0.60	12	0.46	7.00	1638.00	1303	20230718	-24.56	828	20230103	18.72	1303	-24.56	20230718	828	18.72	20230103	1303	-24.56	20230718	828	18.72	20230103	2.60	N	008040	500	705 억	1795822	N	N	14	N	N
93	20231016	130214	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	986	7	2	0.72	520769224	528843	17.96	978	990	978	1272	686	979	984.77	1.27	81495	1046	1012	986	952	926	1029	969	706	293	500	700	1	1	141144600	1392	140.86	0.60	12	0.37	7.00	1638.00	1303	20230718	-24.33	828	20230103	19.08	1303	-24.33	20230718	828	19.08	20230103	1303	-24.33	20230718	828	19.08	20230103	2.60	N	008040	500	705 억	1795822	N	N	14	N	N
94	20231016	120216	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	988	9	2	0.92	432831619	439764	14.93	978	990	978	1272	686	979	984.27	1.27	70608	1046	1012	986	952	926	1029	969	706	293	500	700	1	1	141144600	1395	141.14	0.60	12	0.31	7.00	1638.00	1303	20230718	-24.17	828	20230103	19.32	1303	-24.17	20230718	828	19.32	20230103	1303	-24.17	20230718	828	19.32	20230103	2.60	N	008040	500	705 억	1795822	N	N	14	N	N
95	20231016	110215	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	982	3	2	0.31	350305888	355714	12.08	978	990	978	1272	686	979	984.85	1.27	44324	1046	1012	986	952	926	1029	969	706	293	500	700	1	1	141144600	1386	140.29	0.60	12	0.25	7.00	1638.00	1303	20230718	-24.64	828	20230103	18.60	1303	-24.64	20230718	828	18.60	20230103	1303	-24.64	20230718	828	18.60	20230103	2.60	N	008040	500	705 억	1795822	N	N	14	N	N
96	20231016	100212	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	985	6	2	0.61	271966013	275938	9.37	978	990	978	1272	686	979	985.68	1.27	38102	1046	1012	986	952	926	1029	969	706	293	500	700	1	1	141144600	1390	140.71	0.60	12	0.20	7.00	1638.00	1303	20230718	-24.41	828	20230103	18.96	1303	-24.41	20230718	828	18.96	20230103	1303	-24.41	20230718	828	18.96	20230103	2.60	N	008040	500	705 억	1795822	N	N	14	N	N
97	20231016	090214	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	989	10	2	1.02	43058605	43814	1.49	978	989	978	1272	686	979	983.03	1.27	11361	1046	1012	986	952	926	1029	969	706	293	500	700	1	1	141144600	1396	141.29	0.60	12	0.03	7.00	1638.00	1303	20230718	-24.10	828	20230103	19.44	1303	-24.10	20230718	828	19.44	20230103	1303	-24.10	20230718	828	19.44	20230103	2.60	N	008040	500	705 억	1795822	N	N	14	N	N
98	20231012	160216	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	978	-1	5	-0.10	272195975	278541	133.70	984	984	974	1272	686	979	977.16	1.27	7928	993	986	981	974	969	989	977	706	293	500	700	1	1	141144600	1380	139.71	0.60	12	0.20	7.00	1638.00	1303	20230718	-24.94	828	20230103	18.12	1303	-24.94	20230718	828	18.12	20230103	1303	-24.94	20230718	828	18.12	20230103	2.60	N	008040	500	705 억	1798461	N	N	30	N	N
99	20231012	150215	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	976	-3	5	-0.31	217330311	222401	106.75	984	984	974	1272	686	979	977.20	1.27	10909	993	986	981	974	969	989	977	706	293	500	700	1	1	141144600	1378	139.43	0.60	12	0.16	7.00	1638.00	1303	20230718	-25.10	828	20230103	17.87	1303	-25.10	20230718	828	17.87	20230103	1303	-25.10	20230718	828	17.87	20230103	2.60	N	008040	500	705 억	1798461	N	N	40	N	N
100	20231012	140215	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	978	-1	5	-0.10	99292245	101530	48.74	984	984	974	1272	686	979	977.96	1.27	10036	993	986	981	974	969	989	977	706	293	500	700	1	1	141144600	1380	139.71	0.60	12	0.07	7.00	1638.00	1303	20230718	-24.94	828	20230103	18.12	1303	-24.94	20230718	828	18.12	20230103	1303	-24.94	20230718	828	18.12	20230103	2.60	N	008040	500	705 억	1798461	N	N	40	N	N
101	20231012	130215	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	978	-1	5	-0.10	85876538	87814	42.15	984	984	974	1272	686	979	977.94	1.27	8505	993	986	981	974	969	989	977	706	293	500	700	1	1	141144600	1380	139.71	0.60	12	0.06	7.00	1638.00	1303	20230718	-24.94	828	20230103	18.12	1303	-24.94	20230718	828	18.12	20230103	1303	-24.94	20230718	828	18.12	20230103	2.60	N	008040	500	705 억	1798461	N	N	40	N	N
102	20231012	120218	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	979	0	3	0.00	74554249	76234	36.59	984	984	974	1272	686	979	977.97	1.27	3634	993	986	981	974	969	989	977	706	293	500	700	1	1	141144600	1382	139.86	0.60	12	0.05	7.00	1638.00	1303	20230718	-24.87	828	20230103	18.24	1303	-24.87	20230718	828	18.24	20230103	1303	-24.87	20230718	828	18.24	20230103	2.60	N	008040	500	705 억	1798461	N	N	40	N	N
103	20231012	110217	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	978	-1	5	-0.10	69431632	70993	34.08	984	984	974	1272	686	979	978.01	1.27	2910	993	986	981	974	969	989	977	706	293	500	700	1	1	141144600	1380	139.71	0.60	12	0.05	7.00	1638.00	1303	20230718	-24.94	828	20230103	18.12	1303	-24.94	20230718	828	18.12	20230103	1303	-24.94	20230718	828	18.12	20230103	2.60	N	008040	500	705 억	1798461	N	N	40	N	N
104	20231012	100216	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	979	0	3	0.00	60336650	61689	29.61	984	984	974	1272	686	979	978.08	1.27	-163	993	986	981	974	969	989	977	706	293	500	700	1	1	141144600	1382	139.86	0.60	12	0.04	7.00	1638.00	1303	20230718	-24.87	828	20230103	18.24	1303	-24.87	20230718	828	18.24	20230103	1303	-24.87	20230718	828	18.24	20230103	2.60	N	008040	500	705 억	1798461	N	N	40	N	N
105	20231012	090218	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	981	2	2	0.20	2829140	2882	1.38	984	984	977	1272	686	979	981.66	1.27	-1072	993	986	981	974	969	989	977	706	293	500	700	1	1	141144600	1385	140.14	0.60	12	0.00	7.00	1638.00	1303	20230718	-24.71	828	20230103	18.48	1303	-24.71	20230718	828	18.48	20230103	1303	-24.71	20230718	828	18.48	20230103	2.60	N	008040	500	705 억	1798461	N	N	40	N	N
106	20231011	160216	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	979	0	3	0.00	203942501	208297	22.86	976	988	976	1272	686	979	979.10	1.28	-3777	1011	994	982	965	953	1003	974	706	293	500	700	1	1	141144600	1382	139.86	0.60	12	0.15	7.00	1638.00	1303	20230718	-24.87	828	20230103	18.24	1303	-24.87	20230718	828	18.24	20230103	1303	-24.87	20230718	828	18.24	20230103	2.62	N	008040	500	705 억	1803172	N	N	40	N	N
107	20231011	150214	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	978	-1	5	-0.10	179326573	183153	20.10	976	988	976	1272	686	979	979.11	1.28	8180	1011	994	982	965	953	1003	974	706	293	500	700	1	1	141144600	1380	139.71	0.60	12	0.13	7.00	1638.00	1303	20230718	-24.94	828	20230103	18.12	1303	-24.94	20230718	828	18.12	20230103	1303	-24.94	20230718	828	18.12	20230103	2.62	N	008040	500	705 억	1803172	N	N	14	N	N
108	20231011	140217	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	978	-1	5	-0.10	157684320	161036	17.67	976	988	976	1272	686	979	979.19	1.28	5183	1011	994	982	965	953	1003	974	706	293	500	700	1	1	141144600	1380	139.71	0.60	12	0.11	7.00	1638.00	1303	20230718	-24.94	828	20230103	18.12	1303	-24.94	20230718	828	18.12	20230103	1303	-24.94	20230718	828	18.12	20230103	2.62	N	008040	500	705 억	1803172	N	N	14	N	N
109	20231011	130214	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	980	1	2	0.10	142346778	145358	15.95	976	988	976	1272	686	979	979.28	1.28	8723	1011	994	982	965	953	1003	974	706	293	500	700	1	1	141144600	1383	140.00	0.60	12	0.10	7.00	1638.00	1303	20230718	-24.79	828	20230103	18.36	1303	-24.79	20230718	828	18.36	20230103	1303	-24.79	20230718	828	18.36	20230103	2.62	N	008040	500	705 억	1803172	N	N	14	N	N
110	20231011	120217	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	978	-1	5	-0.10	123684291	126295	13.86	976	988	976	1272	686	979	979.33	1.28	14670	1011	994	982	965	953	1003	974	706	293	500	700	1	1	141144600	1380	139.71	0.60	12	0.09	7.00	1638.00	1303	20230718	-24.94	828	20230103	18.12	1303	-24.94	20230718	828	18.12	20230103	1303	-24.94	20230718	828	18.12	20230103	2.62	N	008040	500	705 억	1803172	N	N	14	N	N
111	20231011	110216	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	979	0	3	0.00	103544044	105703	11.60	976	988	976	1272	686	979	979.58	1.28	21543	1011	994	982	965	953	1003	974	706	293	500	700	1	1	141144600	1382	139.86	0.60	12	0.07	7.00	1638.00	1303	20230718	-24.87	828	20230103	18.24	1303	-24.87	20230718	828	18.24	20230103	1303	-24.87	20230718	828	18.24	20230103	2.62	N	008040	500	705 억	1803172	N	N	14	N	N
112	20231011	100214	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	982	3	2	0.31	75095547	76684	8.42	976	988	976	1272	686	979	979.29	1.28	26144	1011	994	982	965	953	1003	974	706	293	500	700	1	1	141144600	1386	140.29	0.60	12	0.05	7.00	1638.00	1303	20230718	-24.64	828	20230103	18.60	1303	-24.64	20230718	828	18.60	20230103	1303	-24.64	20230718	828	18.60	20230103	2.62	N	008040	500	705 억	1803172	N	N	14	N	N
113	20231011	090215	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	982	3	2	0.31	39316033	40258	4.42	976	982	976	1272	686	979	976.60	1.28	9912	1011	994	982	965	953	1003	974	706	293	500	700	1	1	141144600	1386	140.29	0.60	12	0.03	7.00	1638.00	1303	20230718	-24.64	828	20230103	18.60	1303	-24.64	20230718	828	18.60	20230103	1303	-24.64	20230718	828	18.60	20230103	2.62	N	008040	500	705 억	1803172	N	N	14	N	N
114	20231010	160214	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	979	4	2	0.41	894453080	910127	336.58	975	999	970	1267	683	975	982.78	1.16	165463	1003	989	971	957	939	996	964	706	292	500	700	1	1	141144600	1382	139.86	0.60	12	0.64	7.00	1638.00	1303	20230718	-24.87	828	20230103	18.24	1303	-24.87	20230718	828	18.24	20230103	1303	-24.87	20230718	828	18.24	20230103	2.72	N	008040	500	705 억	1639074	N	N	14	N	N
115	20231010	150214	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	981	6	2	0.62	822915024	836975	309.53	975	999	970	1267	683	975	983.20	1.16	153513	1003	989	971	957	939	996	964	706	292	500	700	1	1	141144600	1385	140.14	0.60	12	0.59	7.00	1638.00	1303	20230718	-24.71	828	20230103	18.48	1303	-24.71	20230718	828	18.48	20230103	1303	-24.71	20230718	828	18.48	20230103	2.72	N	008040	500	705 억	1639074	N	N	4	N	N
116	20231010	140214	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	975	0	3	0.00	550456366	561168	207.53	975	999	970	1267	683	975	980.91	1.16	181461	1003	989	971	957	939	996	964	706	292	500	700	1	1	141144600	1376	139.29	0.60	12	0.40	7.00	1638.00	1303	20230718	-25.17	828	20230103	17.75	1303	-25.17	20230718	828	17.75	20230103	1303	-25.17	20230718	828	17.75	20230103	2.72	N	008040	500	705 억	1639074	N	N	4	N	N
117	20231010	130213	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	978	3	2	0.31	496381060	505616	186.98	975	999	974	1267	683	975	981.74	1.16	182175	1003	989	971	957	939	996	964	706	292	500	700	1	1	141144600	1380	139.71	0.60	12	0.36	7.00	1638.00	1303	20230718	-24.94	828	20230103	18.12	1303	-24.94	20230718	828	18.12	20230103	1303	-24.94	20230718	828	18.12	20230103	2.72	N	008040	500	705 억	1639074	N	N	4	N	N
118	20231010	120213	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	982	7	2	0.72	441808184	450183	166.48	975	999	974	1267	683	975	981.40	1.16	180927	1003	989	971	957	939	996	964	706	292	500	700	1	1	141144600	1386	140.29	0.60	12	0.32	7.00	1638.00	1303	20230718	-24.64	828	20230103	18.60	1303	-24.64	20230718	828	18.60	20230103	1303	-24.64	20230718	828	18.60	20230103	2.72	N	008040	500	705 억	1639074	N	N	4	N	N
119	20231010	110210	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	977	2	2	0.21	379694748	386769	143.03	975	999	974	1267	683	975	981.71	1.16	170723	1003	989	971	957	939	996	964	706	292	500	700	1	1	141144600	1379	139.57	0.60	12	0.27	7.00	1638.00	1303	20230718	-25.02	828	20230103	18.00	1303	-25.02	20230718	828	18.00	20230103	1303	-25.02	20230718	828	18.00	20230103	2.72	N	008040	500	705 억	1639074	N	N	4	N	N
120	20231010	100211	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	984	9	2	0.92	344332844	350695	129.69	975	999	974	1267	683	975	981.86	1.16	164766	1003	989	971	957	939	996	964	706	292	500	700	1	1	141144600	1389	140.57	0.60	12	0.25	7.00	1638.00	1303	20230718	-24.48	828	20230103	18.84	1303	-24.48	20230718	828	18.84	20230103	1303	-24.48	20230718	828	18.84	20230103	2.72	N	008040	500	705 억	1639074	N	N	4	N	N
121	20231010	090213	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	979	4	2	0.41	80067305	81713	30.22	975	999	974	1267	683	975	979.86	1.16	933	1003	989	971	957	939	996	964	706	292	500	700	1	1	141144600	1382	139.86	0.60	12	0.06	7.00	1638.00	1303	20230718	-24.87	828	20230103	18.24	1303	-24.87	20230718	828	18.24	20230103	1303	-24.87	20230718	828	18.24	20230103	2.72	N	008040	500	705 억	1639074	N	N	4	N	N
122	20231006	160213	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	975	18	2	1.88	241931057	249684	60.69	953	985	953	1244	670	957	968.96	1.13	37658	990	973	963	946	936	970	943	706	287	500	680	1	1	141144600	1376	139.29	0.60	12	0.18	7.00	1638.00	1303	20230718	-25.17	828	20230103	17.75	1303	-25.17	20230718	828	17.75	20230103	1303	-25.17	20230718	828	17.75	20230103	2.72	N	008040	500	705 억	1594541	N	N	4	N	N
123	20231006	150210	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	970	13	2	1.36	213430888	220387	53.57	953	985	953	1244	670	957	968.47	1.13	38306	990	973	963	946	936	970	943	706	287	500	680	1	1	141144600	1369	138.57	0.59	12	0.16	7.00	1638.00	1303	20230718	-25.56	828	20230103	17.15	1303	-25.56	20230718	828	17.15	20230103	1303	-25.56	20230718	828	17.15	20230103	2.72	N	008040	500	705 억	1594541	N	N	12	N	N
124	20231006	140211	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	968	11	2	1.15	177416577	183125	44.51	953	985	953	1244	670	957	968.87	1.13	34046	990	973	963	946	936	970	943	706	287	500	680	1	1	141144600	1366	138.29	0.59	12	0.13	7.00	1638.00	1303	20230718	-25.71	828	20230103	16.91	1303	-25.71	20230718	828	16.91	20230103	1303	-25.71	20230718	828	16.91	20230103	2.72	N	008040	500	705 억	1594541	N	N	12	N	N
125	20231006	130209	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	969	12	2	1.25	174129008	179727	43.69	953	985	953	1244	670	957	968.90	1.13	34035	990	973	963	946	936	970	943	706	287	500	680	1	1	141144600	1368	138.43	0.59	12	0.13	7.00	1638.00	1303	20230718	-25.63	828	20230103	17.03	1303	-25.63	20230718	828	17.03	20230103	1303	-25.63	20230718	828	17.03	20230103	2.72	N	008040	500	705 억	1594541	N	N	12	N	N
126	20231006	120209	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	971	14	2	1.46	159058460	164204	39.91	953	985	953	1244	670	957	968.71	1.13	31935	990	973	963	946	936	970	943	706	287	500	680	1	1	141144600	1371	138.71	0.59	12	0.12	7.00	1638.00	1303	20230718	-25.48	828	20230103	17.27	1303	-25.48	20230718	828	17.27	20230103	1303	-25.48	20230718	828	17.27	20230103	2.72	N	008040	500	705 억	1594541	N	N	12	N	N
127	20231006	110207	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	974	17	2	1.78	107167643	110836	26.94	953	985	953	1244	670	957	966.97	1.13	26563	990	973	963	946	936	970	943	706	287	500	680	1	1	141144600	1375	139.14	0.59	12	0.08	7.00	1638.00	1303	20230718	-25.25	828	20230103	17.63	1303	-25.25	20230718	828	17.63	20230103	1303	-25.25	20230718	828	17.63	20230103	2.72	N	008040	500	705 억	1594541	N	N	12	N	N
128	20231006	100210	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	971	14	2	1.46	58416318	60855	14.79	953	972	953	1244	670	957	959.96	1.13	23368	990	973	963	946	936	970	943	706	287	500	680	1	1	141144600	1371	138.71	0.59	12	0.04	7.00	1638.00	1303	20230718	-25.48	828	20230103	17.27	1303	-25.48	20230718	828	17.27	20230103	1303	-25.48	20230718	828	17.27	20230103	2.72	N	008040	500	705 억	1594541	N	N	12	N	N
129	20231006	090206	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	958	1	2	0.10	19475538	20422	4.96	953	958	953	1244	670	957	953.54	1.13	1320	990	973	963	946	936	970	943	706	287	500	680	1	1	141144600	1352	136.86	0.58	12	0.01	7.00	1638.00	1303	20230718	-26.48	828	20230103	15.70	1303	-26.48	20230718	828	15.70	20230103	1303	-26.48	20230718	828	15.70	20230103	2.72	N	008040	500	705 억	1594541	N	N	12	N	N

52 KiB Raw Blame History

52 KiB

Raw Blame History