KissMeData/008040/price/prices-20241001.csv at 4e5cc0d5bd42a2a7bfeebc300e7b944c18ca1476

Files

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

66 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	20241031	160240	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	1043	-3	5	-0.29	153167662	147705	65.87	1040	1050	1029	1359	733	1046	1036.98	1.68	-6078	1062	1054	1047	1039	1032	1058	1043	706	313	500	770	1	1	141144600	1472	13.72	0.61	12	0.10	76.00	1720.00	1297	20240617	-19.58	877	20231024	18.93	1297	-19.58	20240617	895	16.54	20240126	1297	-19.58	20240617	891	17.06	20231031	1.40	N	008040	500	705 억	2365997	N	N	8	N	N
3	20241031	150244	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	1042	-4	5	-0.38	143534503	138437	61.73	1040	1050	1029	1359	733	1046	1036.82	1.68	-6233	1062	1054	1047	1039	1032	1058	1043	706	313	500	770	1	1	141144600	1471	13.71	0.61	12	0.10	76.00	1720.00	1297	20240617	-19.66	877	20231024	18.81	1297	-19.66	20240617	895	16.42	20240126	1297	-19.66	20240617	891	16.95	20231031	1.40	N	008040	500	705 억	2365997	N	N	0	N	N
4	20241031	140242	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	1038	-8	5	-0.76	127471963	122982	54.84	1040	1050	1029	1359	733	1046	1036.51	1.68	-7800	1062	1054	1047	1039	1032	1058	1043	706	313	500	770	1	1	141144600	1465	13.66	0.60	12	0.09	76.00	1720.00	1297	20240617	-19.97	877	20231024	18.36	1297	-19.97	20240617	895	15.98	20240126	1297	-19.97	20240617	891	16.50	20231031	1.40	N	008040	500	705 억	2365997	N	N	0	N	N
5	20241031	130243	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	1044	-2	5	-0.19	116975002	112880	50.34	1040	1050	1029	1359	733	1046	1036.28	1.68	-8182	1062	1054	1047	1039	1032	1058	1043	706	313	500	770	1	1	141144600	1474	13.74	0.61	12	0.08	76.00	1720.00	1297	20240617	-19.51	877	20231024	19.04	1297	-19.51	20240617	895	16.65	20240126	1297	-19.51	20240617	891	17.17	20231031	1.40	N	008040	500	705 억	2365997	N	N	0	N	N
6	20241031	120243	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	1040	-6	5	-0.57	91498377	88323	39.39	1040	1050	1029	1359	733	1046	1035.95	1.68	-10607	1062	1054	1047	1039	1032	1058	1043	706	313	500	770	1	1	141144600	1468	13.68	0.60	12	0.06	76.00	1720.00	1297	20240617	-19.81	877	20231024	18.59	1297	-19.81	20240617	895	16.20	20240126	1297	-19.81	20240617	891	16.72	20231031	1.40	N	008040	500	705 억	2365997	N	N	0	N	N
7	20241031	110245	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	1037	-9	5	-0.86	81249679	78428	34.97	1040	1050	1029	1359	733	1046	1035.98	1.68	-16314	1062	1054	1047	1039	1032	1058	1043	706	313	500	770	1	1	141144600	1464	13.64	0.60	12	0.06	76.00	1720.00	1297	20240617	-20.05	877	20231024	18.24	1297	-20.05	20240617	895	15.87	20240126	1297	-20.05	20240617	891	16.39	20231031	1.40	N	008040	500	705 억	2365997	N	N	0	N	N
8	20241031	100243	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	1033	-13	5	-1.24	62079251	59901	26.71	1040	1050	1029	1359	733	1046	1036.36	1.68	-13306	1062	1054	1047	1039	1032	1058	1043	706	313	500	770	1	1	141144600	1458	13.59	0.60	12	0.04	76.00	1720.00	1297	20240617	-20.35	877	20231024	17.79	1297	-20.35	20240617	895	15.42	20240126	1297	-20.35	20240617	891	15.94	20231031	1.40	N	008040	500	705 억	2365997	N	N	0	N	N
9	20241031	090242	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	1032	-14	5	-1.34	13637824	13133	5.86	1040	1050	1032	1359	733	1046	1038.44	1.68	-7612	1062	1054	1047	1039	1032	1058	1043	706	313	500	770	1	1	141144600	1457	13.58	0.60	12	0.01	76.00	1720.00	1297	20240617	-20.43	877	20231024	17.67	1297	-20.43	20240617	895	15.31	20240126	1297	-20.43	20240617	891	15.82	20231031	1.40	N	008040	500	705 억	2365997	N	N	0	N	N
10	20241030	160242	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	1046	-1	5	-0.10	233880822	223544	72.74	1043	1055	1040	1361	733	1047	1046.24	1.66	19762	1059	1053	1042	1036	1025	1056	1039	706	314	500	770	1	1	141144600	1476	13.76	0.61	12	0.16	76.00	1720.00	1297	20240617	-19.35	877	20231024	19.27	1297	-19.35	20240617	895	16.87	20240126	1297	-19.35	20240617	888	17.79	20231030	1.39	N	008040	500	705 억	2342059	N	N	10	N	N
11	20241030	150245	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	1042	-5	5	-0.48	221450757	211632	68.87	1043	1055	1040	1361	733	1047	1046.40	1.66	19963	1059	1053	1042	1036	1025	1056	1039	706	314	500	770	1	1	141144600	1471	13.71	0.61	12	0.15	76.00	1720.00	1297	20240617	-19.66	877	20231024	18.81	1297	-19.66	20240617	895	16.42	20240126	1297	-19.66	20240617	888	17.34	20231030	1.39	N	008040	500	705 억	2342059	N	N	10	N	N
12	20241030	140244	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	1046	-1	5	-0.10	182019355	173787	56.55	1043	1055	1043	1361	733	1047	1047.37	1.66	20319	1059	1053	1042	1036	1025	1056	1039	706	314	500	770	1	1	141144600	1476	13.76	0.61	12	0.12	76.00	1720.00	1297	20240617	-19.35	877	20231024	19.27	1297	-19.35	20240617	895	16.87	20240126	1297	-19.35	20240617	888	17.79	20231030	1.39	N	008040	500	705 억	2342059	N	N	10	N	N
13	20241030	130244	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	1045	-2	5	-0.19	161203057	153870	50.07	1043	1055	1043	1361	733	1047	1047.66	1.66	19640	1059	1053	1042	1036	1025	1056	1039	706	314	500	770	1	1	141144600	1475	13.75	0.61	12	0.11	76.00	1720.00	1297	20240617	-19.43	877	20231024	19.16	1297	-19.43	20240617	895	16.76	20240126	1297	-19.43	20240617	888	17.68	20231030	1.39	N	008040	500	705 억	2342059	N	N	10	N	N
14	20241030	120244	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	1046	-1	5	-0.10	148911260	142112	46.24	1043	1055	1043	1361	733	1047	1047.84	1.66	19950	1059	1053	1042	1036	1025	1056	1039	706	314	500	770	1	1	141144600	1476	13.76	0.61	12	0.10	76.00	1720.00	1297	20240617	-19.35	877	20231024	19.27	1297	-19.35	20240617	895	16.87	20240126	1297	-19.35	20240617	888	17.79	20231030	1.39	N	008040	500	705 억	2342059	N	N	10	N	N
15	20241030	110243	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	1044	-3	5	-0.29	141237464	134777	43.86	1043	1055	1043	1361	733	1047	1047.93	1.66	20446	1059	1053	1042	1036	1025	1056	1039	706	314	500	770	1	1	141144600	1474	13.74	0.61	12	0.10	76.00	1720.00	1297	20240617	-19.51	877	20231024	19.04	1297	-19.51	20240617	895	16.65	20240126	1297	-19.51	20240617	888	17.57	20231030	1.39	N	008040	500	705 억	2342059	N	N	10	N	N
16	20241030	100242	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	1046	-1	5	-0.10	78255824	74495	24.24	1043	1055	1043	1361	733	1047	1050.48	1.66	-7138	1059	1053	1042	1036	1025	1056	1039	706	314	500	770	1	1	141144600	1476	13.76	0.61	12	0.05	76.00	1720.00	1297	20240617	-19.35	877	20231024	19.27	1297	-19.35	20240617	895	16.87	20240126	1297	-19.35	20240617	888	17.79	20231030	1.39	N	008040	500	705 억	2342059	N	N	10	N	N
17	20241030	090243	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	1048	1	2	0.10	3548755	3388	1.10	1043	1048	1043	1361	733	1047	1047.45	1.66	525	1059	1053	1042	1036	1025	1056	1039	706	314	500	770	1	1	141144600	1479	13.79	0.61	12	0.00	76.00	1720.00	1297	20240617	-19.20	877	20231024	19.50	1297	-19.20	20240617	895	17.09	20240126	1297	-19.20	20240617	888	18.02	20231030	1.39	N	008040	500	705 억	2342059	N	N	10	N	N
18	20241029	160236	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	1047	4	2	0.38	317273297	305662	86.81	1045	1048	1031	1355	731	1043	1037.98	1.65	32542	1061	1052	1039	1030	1017	1056	1034	706	312	500	770	1	1	141144600	1478	13.78	0.61	12	0.22	76.00	1720.00	1297	20240617	-19.28	877	20231024	19.38	1297	-19.28	20240617	895	16.98	20240126	1297	-19.28	20240617	888	17.91	20231030	1.47	N	008040	500	705 억	2323315	N	N	10	N	N
19	20241029	150240	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	1045	2	2	0.19	303013922	292034	82.93	1045	1048	1031	1355	731	1043	1037.60	1.65	30134	1061	1052	1039	1030	1017	1056	1034	706	312	500	770	1	1	141144600	1475	13.75	0.61	12	0.21	76.00	1720.00	1297	20240617	-19.43	877	20231024	19.16	1297	-19.43	20240617	895	16.76	20240126	1297	-19.43	20240617	888	17.68	20231030	1.47	N	008040	500	705 억	2323315	N	N	2	N	N
20	20241029	140236	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	1045	2	2	0.19	273302413	263596	74.86	1045	1048	1031	1355	731	1043	1036.82	1.65	25518	1061	1052	1039	1030	1017	1056	1034	706	312	500	770	1	1	141144600	1475	13.75	0.61	12	0.19	76.00	1720.00	1297	20240617	-19.43	877	20231024	19.16	1297	-19.43	20240617	895	16.76	20240126	1297	-19.43	20240617	888	17.68	20231030	1.47	N	008040	500	705 억	2323315	N	N	2	N	N
21	20241029	130237	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	1039	-4	5	-0.38	241070636	232642	66.07	1045	1048	1031	1355	731	1043	1036.23	1.65	15646	1061	1052	1039	1030	1017	1056	1034	706	312	500	770	1	1	141144600	1466	13.67	0.60	12	0.16	76.00	1720.00	1297	20240617	-19.89	877	20231024	18.47	1297	-19.89	20240617	895	16.09	20240126	1297	-19.89	20240617	888	17.00	20231030	1.47	N	008040	500	705 억	2323315	N	N	2	N	N
22	20241029	120239	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	1037	-6	5	-0.58	102365404	98613	28.01	1045	1048	1031	1355	731	1043	1038.05	1.65	-596	1061	1052	1039	1030	1017	1056	1034	706	312	500	770	1	1	141144600	1464	13.64	0.60	12	0.07	76.00	1720.00	1297	20240617	-20.05	877	20231024	18.24	1297	-20.05	20240617	895	15.87	20240126	1297	-20.05	20240617	888	16.78	20231030	1.47	N	008040	500	705 억	2323315	N	N	2	N	N
23	20241029	110238	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	1039	-4	5	-0.38	94808691	91318	25.93	1045	1048	1031	1355	731	1043	1038.22	1.65	-4503	1061	1052	1039	1030	1017	1056	1034	706	312	500	770	1	1	141144600	1466	13.67	0.60	12	0.06	76.00	1720.00	1297	20240617	-19.89	877	20231024	18.47	1297	-19.89	20240617	895	16.09	20240126	1297	-19.89	20240617	888	17.00	20231030	1.47	N	008040	500	705 억	2323315	N	N	2	N	N
24	20241029	100238	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	1036	-7	5	-0.67	65674649	63191	17.95	1045	1048	1031	1355	731	1043	1039.30	1.65	-20152	1061	1052	1039	1030	1017	1056	1034	706	312	500	770	1	1	141144600	1462	13.63	0.60	12	0.04	76.00	1720.00	1297	20240617	-20.12	877	20231024	18.13	1297	-20.12	20240617	895	15.75	20240126	1297	-20.12	20240617	888	16.67	20231030	1.47	N	008040	500	705 억	2323315	N	N	2	N	N
25	20241028	160235	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	1043	18	2	1.76	352721589	339514	94.46	1030	1048	1026	1332	718	1025	1038.90	1.62	23862	1049	1037	1025	1013	1001	1031	1007	706	307	500	750	1	1	141144600	1472	13.72	0.61	12	0.24	76.00	1720.00	1297	20240617	-19.58	877	20231024	18.93	1297	-19.58	20240617	895	16.54	20240126	1297	-19.58	20240617	888	17.45	20231030	1.36	N	008040	500	705 억	2286065	N	N	2	N	N
26	20241028	150237	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	1038	13	2	1.27	319959277	308043	85.71	1030	1048	1026	1332	718	1025	1038.68	1.62	25050	1049	1037	1025	1013	1001	1031	1007	706	307	500	750	1	1	141144600	1465	13.66	0.60	12	0.22	76.00	1720.00	1297	20240617	-19.97	877	20231024	18.36	1297	-19.97	20240617	895	15.98	20240126	1297	-19.97	20240617	888	16.89	20231030	1.36	N	008040	500	705 억	2286065	N	N	0	N	N
27	20241028	140238	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	1041	16	2	1.56	286795761	276104	76.82	1030	1048	1026	1332	718	1025	1038.72	1.62	16414	1049	1037	1025	1013	1001	1031	1007	706	307	500	750	1	1	141144600	1469	13.70	0.61	12	0.20	76.00	1720.00	1297	20240617	-19.74	877	20231024	18.70	1297	-19.74	20240617	895	16.31	20240126	1297	-19.74	20240617	888	17.23	20231030	1.36	N	008040	500	705 억	2286065	N	N	0	N	N
28	20241028	130237	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	1042	17	2	1.66	265133501	255267	71.02	1030	1048	1026	1332	718	1025	1038.65	1.62	11367	1049	1037	1025	1013	1001	1031	1007	706	307	500	750	1	1	141144600	1471	13.71	0.61	12	0.18	76.00	1720.00	1297	20240617	-19.66	877	20231024	18.81	1297	-19.66	20240617	895	16.42	20240126	1297	-19.66	20240617	888	17.34	20231030	1.36	N	008040	500	705 억	2286065	N	N	0	N	N
29	20241028	120238	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	1039	14	2	1.37	214122703	206246	57.38	1030	1048	1026	1332	718	1025	1038.19	1.62	7030	1049	1037	1025	1013	1001	1031	1007	706	307	500	750	1	1	141144600	1466	13.67	0.60	12	0.15	76.00	1720.00	1297	20240617	-19.89	877	20231024	18.47	1297	-19.89	20240617	895	16.09	20240126	1297	-19.89	20240617	888	17.00	20231030	1.36	N	008040	500	705 억	2286065	N	N	0	N	N
30	20241028	110223	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	1039	14	2	1.37	203868281	196361	54.63	1030	1048	1026	1332	718	1025	1038.23	1.62	3765	1049	1037	1025	1013	1001	1031	1007	706	307	500	750	1	1	141144600	1466	13.67	0.60	12	0.14	76.00	1720.00	1297	20240617	-19.89	877	20231024	18.47	1297	-19.89	20240617	895	16.09	20240126	1297	-19.89	20240617	888	17.00	20231030	1.36	N	008040	500	705 억	2286065	N	N	0	N	N
31	20241028	100234	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	1040	15	2	1.46	150081158	144606	40.23	1030	1048	1026	1332	718	1025	1037.86	1.62	1104	1049	1037	1025	1013	1001	1031	1007	706	307	500	750	1	1	141144600	1468	13.68	0.60	12	0.10	76.00	1720.00	1297	20240617	-19.81	877	20231024	18.59	1297	-19.81	20240617	895	16.20	20240126	1297	-19.81	20240617	888	17.12	20231030	1.36	N	008040	500	705 억	2286065	N	N	0	N	N
32	20241028	090235	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	1028	3	2	0.29	14243496	13829	3.85	1030	1030	1028	1332	718	1025	1029.97	1.62	-5352	1049	1037	1025	1013	1001	1031	1007	706	307	500	750	1	1	141144600	1451	13.53	0.60	12	0.01	76.00	1720.00	1297	20240617	-20.74	877	20231024	17.22	1297	-20.74	20240617	895	14.86	20240126	1297	-20.74	20240617	888	15.77	20231030	1.36	N	008040	500	705 억	2286065	N	N	0	N	N
33	20241025	160234	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	1025	2	2	0.20	366989646	359400	38.72	1028	1037	1013	1329	717	1023	1021.11	1.61	58438	1085	1054	1037	1006	989	1045	997	706	306	500	750	1	1	141144600	1447	13.49	0.60	12	0.25	76.00	1720.00	1297	20240617	-20.97	877	20231024	16.88	1297	-20.97	20240617	895	14.53	20240126	1297	-20.97	20240617	884	15.95	20231026	1.33	N	008040	500	705 억	2266455	N	N	0	N	N
34	20241025	150237	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	1024	1	2	0.10	261551016	256893	27.67	1028	1028	1013	1329	717	1023	1018.12	1.61	19835	1085	1054	1037	1006	989	1045	997	706	306	500	750	1	1	141144600	1445	13.47	0.60	12	0.18	76.00	1720.00	1297	20240617	-21.05	877	20231024	16.76	1297	-21.05	20240617	895	14.41	20240126	1297	-21.05	20240617	884	15.84	20231026	1.33	N	008040	500	705 억	2266455	N	N	0	N	N
35	20241025	140236	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	1019	-4	5	-0.39	204978016	201528	21.71	1028	1028	1013	1329	717	1023	1017.10	1.61	-11151	1085	1054	1037	1006	989	1045	997	706	306	500	750	1	1	141144600	1438	13.41	0.59	12	0.14	76.00	1720.00	1297	20240617	-21.43	877	20231024	16.19	1297	-21.43	20240617	895	13.85	20240126	1297	-21.43	20240617	884	15.27	20231026	1.33	N	008040	500	705 억	2266455	N	N	0	N	N
36	20241025	130237	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	1014	-9	5	-0.88	181246073	178166	19.19	1028	1028	1013	1329	717	1023	1017.26	1.61	-13964	1085	1054	1037	1006	989	1045	997	706	306	500	750	1	1	141144600	1431	13.34	0.59	12	0.13	76.00	1720.00	1297	20240617	-21.82	877	20231024	15.62	1297	-21.82	20240617	895	13.30	20240126	1297	-21.82	20240617	884	14.71	20231026	1.33	N	008040	500	705 억	2266455	N	N	0	N	N
37	20241025	120237	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	1017	-6	5	-0.59	132660828	130358	14.04	1028	1028	1014	1329	717	1023	1017.63	1.61	-7083	1085	1054	1037	1006	989	1045	997	706	306	500	750	1	1	141144600	1435	13.38	0.59	12	0.09	76.00	1720.00	1297	20240617	-21.59	877	20231024	15.96	1297	-21.59	20240617	895	13.63	20240126	1297	-21.59	20240617	884	15.05	20231026	1.33	N	008040	500	705 억	2266455	N	N	0	N	N
38	20241025	110236	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	1017	-6	5	-0.59	103819399	101962	10.98	1028	1028	1015	1329	717	1023	1018.18	1.61	1732	1085	1054	1037	1006	989	1045	997	706	306	500	750	1	1	141144600	1435	13.38	0.59	12	0.07	76.00	1720.00	1297	20240617	-21.59	877	20231024	15.96	1297	-21.59	20240617	895	13.63	20240126	1297	-21.59	20240617	884	15.05	20231026	1.33	N	008040	500	705 억	2266455	N	N	0	N	N
39	20241025	100237	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	1018	-5	5	-0.49	76343352	74924	8.07	1028	1028	1016	1329	717	1023	1018.90	1.61	5062	1085	1054	1037	1006	989	1045	997	706	306	500	750	1	1	141144600	1437	13.39	0.59	12	0.05	76.00	1720.00	1297	20240617	-21.51	877	20231024	16.08	1297	-21.51	20240617	895	13.74	20240126	1297	-21.51	20240617	884	15.16	20231026	1.33	N	008040	500	705 억	2266455	N	N	0	N	N
40	20241025	090235	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	1028	5	2	0.49	8935865	8727	0.94	1028	1028	1023	1329	717	1023	1024.03	1.61	-6062	1085	1054	1037	1006	989	1045	997	706	306	500	750	1	1	141144600	1451	13.53	0.60	12	0.01	76.00	1720.00	1297	20240617	-20.74	877	20231024	17.22	1297	-20.74	20240617	895	14.86	20240126	1297	-20.74	20240617	884	16.29	20231026	1.33	N	008040	500	705 억	2266455	N	N	0	N	N
41	20241024	160234	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	1023	-15	5	-1.45	958642526	920803	345.97	1038	1068	1020	1349	727	1038	1041.13	1.78	-250278	1066	1052	1034	1020	1002	1059	1027	706	311	500	760	1	1	141144600	1444	13.46	0.59	12	0.65	76.00	1720.00	1297	20240617	-21.13	877	20231024	16.65	1297	-21.13	20240617	895	14.30	20240126	1297	-21.13	20240617	877	16.65	20231024	1.36	N	008040	500	705 억	2508379	N	N	0	N	N
42	20241024	150235	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	1025	-13	5	-1.25	918867063	881894	331.35	1038	1068	1022	1349	727	1038	1041.95	1.78	-252178	1066	1052	1034	1020	1002	1059	1027	706	311	500	760	1	1	141144600	1447	13.49	0.60	12	0.62	76.00	1720.00	1297	20240617	-20.97	877	20231024	16.88	1297	-20.97	20240617	895	14.53	20240126	1297	-20.97	20240617	877	16.88	20231024	1.36	N	008040	500	705 억	2508379	N	N	0	N	N
43	20241024	140234	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	1029	-9	5	-0.87	808465694	774360	290.94	1038	1068	1029	1349	727	1038	1044.09	1.78	-197004	1066	1052	1034	1020	1002	1059	1027	706	311	500	760	1	1	141144600	1452	13.54	0.60	12	0.55	76.00	1720.00	1297	20240617	-20.66	877	20231024	17.33	1297	-20.66	20240617	895	14.97	20240126	1297	-20.66	20240617	877	17.33	20231024	1.36	N	008040	500	705 억	2508379	N	N	0	N	N
44	20241024	130235	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	1033	-5	5	-0.48	766278447	733409	275.56	1038	1068	1030	1349	727	1038	1044.88	1.78	-180935	1066	1052	1034	1020	1002	1059	1027	706	311	500	760	1	1	141144600	1458	13.59	0.60	12	0.52	76.00	1720.00	1297	20240617	-20.35	877	20231024	17.79	1297	-20.35	20240617	895	15.42	20240126	1297	-20.35	20240617	877	17.79	20231024	1.36	N	008040	500	705 억	2508379	N	N	0	N	N
45	20241024	120234	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	1034	-4	5	-0.39	750723995	718328	269.89	1038	1068	1030	1349	727	1038	1045.16	1.78	-180670	1066	1052	1034	1020	1002	1059	1027	706	311	500	760	1	1	141144600	1459	13.61	0.60	12	0.51	76.00	1720.00	1297	20240617	-20.28	877	20231024	17.90	1297	-20.28	20240617	895	15.53	20240126	1297	-20.28	20240617	877	17.90	20231024	1.36	N	008040	500	705 억	2508379	N	N	0	N	N
46	20241024	110235	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	1036	-2	5	-0.19	728132311	696421	261.66	1038	1068	1030	1349	727	1038	1045.60	1.78	-172282	1066	1052	1034	1020	1002	1059	1027	706	311	500	760	1	1	141144600	1462	13.63	0.60	12	0.49	76.00	1720.00	1297	20240617	-20.12	877	20231024	18.13	1297	-20.12	20240617	895	15.75	20240126	1297	-20.12	20240617	877	18.13	20231024	1.36	N	008040	500	705 억	2508379	N	N	0	N	N
47	20241024	100235	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	1031	-7	5	-0.67	641309038	612552	230.15	1038	1068	1031	1349	727	1038	1047.04	1.78	-163490	1066	1052	1034	1020	1002	1059	1027	706	311	500	760	1	1	141144600	1455	13.57	0.60	12	0.43	76.00	1720.00	1297	20240617	-20.51	877	20231024	17.56	1297	-20.51	20240617	895	15.20	20240126	1297	-20.51	20240617	877	17.56	20231024	1.36	N	008040	500	705 억	2508379	N	N	0	N	N
48	20241024	090219	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	1042	4	2	0.39	21786650	20967	7.88	1038	1042	1036	1349	727	1038	1039.56	1.78	-6511	1066	1052	1034	1020	1002	1059	1027	706	311	500	760	1	1	141144600	1471	13.71	0.61	12	0.01	76.00	1720.00	1297	20240617	-19.66	877	20231024	18.81	1297	-19.66	20240617	895	16.42	20240126	1297	-19.66	20240617	877	18.81	20231024	1.36	N	008040	500	705 억	2508379	N	N	0	N	N
49	20241023	160236	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	1038	6	2	0.58	270496015	261640	70.27	1036	1048	1016	1341	723	1032	1033.84	1.83	-68825	1058	1045	1036	1023	1014	1040	1018	706	309	500	760	1	1	141144600	1465	13.66	0.60	12	0.19	76.00	1720.00	1297	20240617	-19.97	877	20231024	18.36	1297	-19.97	20240617	895	15.98	20240126	1297	-19.97	20240617	877	18.36	20231024	1.44	N	008040	500	705 억	2580618	N	N	1	N	N
50	20241023	150238	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	1029	-3	5	-0.29	226293201	218944	58.80	1036	1048	1016	1341	723	1032	1033.57	1.83	-57189	1058	1045	1036	1023	1014	1040	1018	706	309	500	760	1	1	141144600	1452	13.54	0.60	12	0.16	76.00	1720.00	1297	20240617	-20.66	877	20231024	17.33	1297	-20.66	20240617	895	14.97	20240126	1297	-20.66	20240617	877	17.33	20231024	1.44	N	008040	500	705 억	2580618	N	N	1	N	N
51	20241023	140239	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	1034	2	2	0.19	204816952	198056	53.19	1036	1048	1016	1341	723	1032	1034.14	1.83	-57165	1058	1045	1036	1023	1014	1040	1018	706	309	500	760	1	1	141144600	1459	13.61	0.60	12	0.14	76.00	1720.00	1297	20240617	-20.28	877	20231024	17.90	1297	-20.28	20240617	895	15.53	20240126	1297	-20.28	20240617	877	17.90	20231024	1.44	N	008040	500	705 억	2580618	N	N	1	N	N
52	20241023	130236	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	1033	1	2	0.10	158091135	152731	41.02	1036	1048	1016	1341	723	1032	1035.10	1.83	-66175	1058	1045	1036	1023	1014	1040	1018	706	309	500	760	1	1	141144600	1458	13.59	0.60	12	0.11	76.00	1720.00	1297	20240617	-20.35	877	20231024	17.79	1297	-20.35	20240617	895	15.42	20240126	1297	-20.35	20240617	877	17.79	20231024	1.44	N	008040	500	705 억	2580618	N	N	1	N	N
53	20241023	120234	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	1037	5	2	0.48	131614671	127095	34.13	1036	1048	1016	1341	723	1032	1035.56	1.83	-55913	1058	1045	1036	1023	1014	1040	1018	706	309	500	760	1	1	141144600	1464	13.64	0.60	12	0.09	76.00	1720.00	1297	20240617	-20.05	877	20231024	18.24	1297	-20.05	20240617	895	15.87	20240126	1297	-20.05	20240617	877	18.24	20231024	1.44	N	008040	500	705 억	2580618	N	N	1	N	N
54	20241023	110235	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	1033	1	2	0.10	114051844	110095	29.57	1036	1048	1016	1341	723	1032	1035.94	1.83	-53532	1058	1045	1036	1023	1014	1040	1018	706	309	500	760	1	1	141144600	1458	13.59	0.60	12	0.08	76.00	1720.00	1297	20240617	-20.35	877	20231024	17.79	1297	-20.35	20240617	895	15.42	20240126	1297	-20.35	20240617	877	17.79	20231024	1.44	N	008040	500	705 억	2580618	N	N	1	N	N
55	20241023	100234	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	1035	3	2	0.29	91980577	88642	23.81	1036	1048	1016	1341	723	1032	1037.66	1.83	-49906	1058	1045	1036	1023	1014	1040	1018	706	309	500	760	1	1	141144600	1461	13.62	0.60	12	0.06	76.00	1720.00	1297	20240617	-20.20	877	20231024	18.02	1297	-20.20	20240617	895	15.64	20240126	1297	-20.20	20240617	877	18.02	20231024	1.44	N	008040	500	705 억	2580618	N	N	1	N	N
56	20241023	090234	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	1032	0	3	0.00	8244674	8020	2.15	1036	1036	1016	1341	723	1032	1028.00	1.83	-2041	1058	1045	1036	1023	1014	1040	1018	706	309	500	760	1	1	141144600	1457	13.58	0.60	12	0.01	76.00	1720.00	1297	20240617	-20.43	877	20231024	17.67	1297	-20.43	20240617	895	15.31	20240126	1297	-20.43	20240617	877	17.67	20231024	1.44	N	008040	500	705 억	2580618	N	N	1	N	N
57	20241022	160232	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	1032	-16	5	-1.53	384774302	371959	37.77	1037	1049	1027	1362	734	1048	1034.45	1.80	35234	1102	1075	1043	1016	984	1088	1029	706	314	500	770	1	1	141144600	1457	13.58	0.60	12	0.26	76.00	1720.00	1297	20240617	-20.43	877	20231024	17.67	1297	-20.43	20240617	895	15.31	20240126	1297	-20.43	20240617	877	17.67	20231024	1.42	N	008040	500	705 억	2545389	N	N	1	N	N
58	20241022	150235	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	1035	-13	5	-1.24	353974612	342143	34.74	1037	1049	1027	1362	734	1048	1034.58	1.80	37582	1102	1075	1043	1016	984	1088	1029	706	314	500	770	1	1	141144600	1461	13.62	0.60	12	0.24	76.00	1720.00	1297	20240617	-20.20	877	20231024	18.02	1297	-20.20	20240617	895	15.64	20240126	1297	-20.20	20240617	877	18.02	20231024	1.42	N	008040	500	705 억	2545389	N	N	30	N	N
59	20241022	140236	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	1037	-11	5	-1.05	323287537	312390	31.72	1037	1049	1027	1362	734	1048	1034.88	1.80	36246	1102	1075	1043	1016	984	1088	1029	706	314	500	770	1	1	141144600	1464	13.64	0.60	12	0.22	76.00	1720.00	1297	20240617	-20.05	877	20231024	18.24	1297	-20.05	20240617	895	15.87	20240126	1297	-20.05	20240617	877	18.24	20231024	1.42	N	008040	500	705 억	2545389	N	N	30	N	N
60	20241022	130234	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	1038	-10	5	-0.95	275087590	265770	26.99	1037	1049	1027	1362	734	1048	1035.06	1.80	24828	1102	1075	1043	1016	984	1088	1029	706	314	500	770	1	1	141144600	1465	13.66	0.60	12	0.19	76.00	1720.00	1297	20240617	-19.97	877	20231024	18.36	1297	-19.97	20240617	895	15.98	20240126	1297	-19.97	20240617	877	18.36	20231024	1.42	N	008040	500	705 억	2545389	N	N	30	N	N
61	20241022	120234	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	1039	-9	5	-0.86	247679949	239349	24.30	1037	1049	1027	1362	734	1048	1034.81	1.80	25488	1102	1075	1043	1016	984	1088	1029	706	314	500	770	1	1	141144600	1466	13.67	0.60	12	0.17	76.00	1720.00	1297	20240617	-19.89	877	20231024	18.47	1297	-19.89	20240617	895	16.09	20240126	1297	-19.89	20240617	877	18.47	20231024	1.42	N	008040	500	705 억	2545389	N	N	30	N	N
62	20241022	110234	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	1038	-10	5	-0.95	236550053	228616	23.21	1037	1049	1027	1362	734	1048	1034.70	1.80	24866	1102	1075	1043	1016	984	1088	1029	706	314	500	770	1	1	141144600	1465	13.66	0.60	12	0.16	76.00	1720.00	1297	20240617	-19.97	877	20231024	18.36	1297	-19.97	20240617	895	15.98	20240126	1297	-19.97	20240617	877	18.36	20231024	1.42	N	008040	500	705 억	2545389	N	N	30	N	N
63	20241022	100234	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	1037	-11	5	-1.05	178206061	172291	17.49	1037	1049	1027	1362	734	1048	1034.33	1.80	20006	1102	1075	1043	1016	984	1088	1029	706	314	500	770	1	1	141144600	1464	13.64	0.60	12	0.12	76.00	1720.00	1297	20240617	-20.05	877	20231024	18.24	1297	-20.05	20240617	895	15.87	20240126	1297	-20.05	20240617	877	18.24	20231024	1.42	N	008040	500	705 억	2545389	N	N	30	N	N
64	20241022	090234	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	1037	-11	5	-1.05	7512043	7242	0.74	1037	1045	1036	1362	734	1048	1037.29	1.80	1829	1102	1075	1043	1016	984	1088	1029	706	314	500	770	1	1	141144600	1464	13.64	0.60	12	0.01	76.00	1720.00	1297	20240617	-20.05	877	20231024	18.24	1297	-20.05	20240617	895	15.87	20240126	1297	-20.05	20240617	877	18.24	20231024	1.42	N	008040	500	705 억	2545389	N	N	30	N	N
65	20241021	160232	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	1048	39	2	3.87	1022839323	980119	257.96	1011	1070	1011	1311	707	1009	1043.56	1.72	114826	1026	1017	1011	1002	996	1016	1001	706	302	500	740	1	1	141144600	1479	13.79	0.61	12	0.69	76.00	1720.00	1297	20240617	-19.20	877	20231024	19.50	1297	-19.20	20240617	895	17.09	20240126	1297	-19.20	20240617	877	19.50	20231024	1.61	N	008040	500	705 억	2425893	N	N	30	N	N
66	20241021	150234	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	1054	45	2	4.46	968343865	928222	244.31	1011	1070	1011	1311	707	1009	1043.22	1.72	96394	1026	1017	1011	1002	996	1016	1001	706	302	500	740	1	1	141144600	1488	13.87	0.61	12	0.66	76.00	1720.00	1297	20240617	-18.74	877	20231024	20.18	1297	-18.74	20240617	895	17.77	20240126	1297	-18.74	20240617	877	20.18	20231024	1.61	N	008040	500	705 억	2425893	N	N	7	N	N
67	20241021	140234	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	1053	44	2	4.36	825864129	792923	208.70	1011	1070	1011	1311	707	1009	1041.54	1.72	59425	1026	1017	1011	1002	996	1016	1001	706	302	500	740	1	1	141144600	1486	13.86	0.61	12	0.56	76.00	1720.00	1297	20240617	-18.81	877	20231024	20.07	1297	-18.81	20240617	895	17.65	20240126	1297	-18.81	20240617	877	20.07	20231024	1.61	N	008040	500	705 억	2425893	N	N	7	N	N
68	20241021	130233	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	1038	29	2	2.87	484432357	469998	123.70	1011	1044	1011	1311	707	1009	1030.71	1.72	112956	1026	1017	1011	1002	996	1016	1001	706	302	500	740	1	1	141144600	1465	13.66	0.60	12	0.33	76.00	1720.00	1297	20240617	-19.97	877	20231024	18.36	1297	-19.97	20240617	895	15.98	20240126	1297	-19.97	20240617	877	18.36	20231024	1.61	N	008040	500	705 억	2425893	N	N	7	N	N
69	20241021	120233	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	1036	27	2	2.68	384977125	374283	98.51	1011	1041	1011	1311	707	1009	1028.57	1.72	92155	1026	1017	1011	1002	996	1016	1001	706	302	500	740	1	1	141144600	1462	13.63	0.60	12	0.27	76.00	1720.00	1297	20240617	-20.12	877	20231024	18.13	1297	-20.12	20240617	895	15.75	20240126	1297	-20.12	20240617	877	18.13	20231024	1.61	N	008040	500	705 억	2425893	N	N	7	N	N
70	20241021	110232	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	1034	25	2	2.48	335633876	326541	85.94	1011	1041	1011	1311	707	1009	1027.85	1.72	80159	1026	1017	1011	1002	996	1016	1001	706	302	500	740	1	1	141144600	1459	13.61	0.60	12	0.23	76.00	1720.00	1297	20240617	-20.28	877	20231024	17.90	1297	-20.28	20240617	895	15.53	20240126	1297	-20.28	20240617	877	17.90	20231024	1.61	N	008040	500	705 억	2425893	N	N	7	N	N
71	20241021	100234	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	1030	21	2	2.08	225916106	220464	58.03	1011	1035	1011	1311	707	1009	1024.73	1.72	62882	1026	1017	1011	1002	996	1016	1001	706	302	500	740	1	1	141144600	1454	13.55	0.60	12	0.16	76.00	1720.00	1297	20240617	-20.59	877	20231024	17.45	1297	-20.59	20240617	895	15.08	20240126	1297	-20.59	20240617	877	17.45	20231024	1.61	N	008040	500	705 억	2425893	N	N	7	N	N
72	20241021	090232	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	1017	8	2	0.79	14838936	14614	3.85	1011	1019	1011	1311	707	1009	1015.39	1.72	-1880	1026	1017	1011	1002	996	1016	1001	706	302	500	740	1	1	141144600	1435	13.38	0.59	12	0.01	76.00	1720.00	1297	20240617	-21.59	877	20231024	15.96	1297	-21.59	20240617	895	13.63	20240126	1297	-21.59	20240617	877	15.96	20231024	1.61	N	008040	500	705 억	2425893	N	N	7	N	N
73	20241018	160232	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	1009	-1	5	-0.10	378844404	375593	34.11	1009	1020	1005	1313	707	1010	1008.66	1.77	-38712	1030	1019	1013	1002	996	1017	1000	706	303	500	740	1	1	141144600	1424	13.28	0.59	12	0.27	76.00	1720.00	1297	20240617	-22.21	877	20231024	15.05	1297	-22.21	20240617	895	12.74	20240126	1297	-22.21	20240617	877	15.05	20231024	1.71	N	008040	500	705 억	2492607	N	N	7	N	N
74	20241018	150236	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	1006	-4	5	-0.40	271897792	269462	24.47	1009	1020	1005	1313	707	1010	1009.04	1.77	-32788	1030	1019	1013	1002	996	1017	1000	706	303	500	740	1	1	141144600	1420	13.24	0.58	12	0.19	76.00	1720.00	1297	20240617	-22.44	877	20231024	14.71	1297	-22.44	20240617	895	12.40	20240126	1297	-22.44	20240617	877	14.71	20231024	1.71	N	008040	500	705 억	2492607	N	N	994	N	N
75	20241018	140240	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	1010	0	3	0.00	232381559	230217	20.91	1009	1020	1007	1313	707	1010	1009.40	1.77	-29391	1030	1019	1013	1002	996	1017	1000	706	303	500	740	1	1	141144600	1426	13.29	0.59	12	0.16	76.00	1720.00	1297	20240617	-22.13	877	20231024	15.17	1297	-22.13	20240617	895	12.85	20240126	1297	-22.13	20240617	877	15.17	20231024	1.71	N	008040	500	705 억	2492607	N	N	994	N	N
76	20241018	130234	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	1007	-3	5	-0.30	206057160	204104	18.54	1009	1020	1007	1313	707	1010	1009.57	1.77	-23576	1030	1019	1013	1002	996	1017	1000	706	303	500	740	1	1	141144600	1421	13.25	0.59	12	0.14	76.00	1720.00	1297	20240617	-22.36	877	20231024	14.82	1297	-22.36	20240617	895	12.51	20240126	1297	-22.36	20240617	877	14.82	20231024	1.71	N	008040	500	705 억	2492607	N	N	994	N	N
77	20241018	120239	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	1010	0	3	0.00	154777291	153261	13.92	1009	1020	1007	1313	707	1010	1009.89	1.77	-4231	1030	1019	1013	1002	996	1017	1000	706	303	500	740	1	1	141144600	1426	13.29	0.59	12	0.11	76.00	1720.00	1297	20240617	-22.13	877	20231024	15.17	1297	-22.13	20240617	895	12.85	20240126	1297	-22.13	20240617	877	15.17	20231024	1.71	N	008040	500	705 억	2492607	N	N	994	N	N
78	20241018	110236	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	1014	4	2	0.40	131682003	130394	11.84	1009	1020	1007	1313	707	1010	1009.88	1.77	-3394	1030	1019	1013	1002	996	1017	1000	706	303	500	740	1	1	141144600	1431	13.34	0.59	12	0.09	76.00	1720.00	1297	20240617	-21.82	877	20231024	15.62	1297	-21.82	20240617	895	13.30	20240126	1297	-21.82	20240617	877	15.62	20231024	1.71	N	008040	500	705 억	2492607	N	N	994	N	N
79	20241018	100233	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	1013	3	2	0.30	86585970	85750	7.79	1009	1020	1007	1313	707	1010	1009.75	1.77	-1298	1030	1019	1013	1002	996	1017	1000	706	303	500	740	1	1	141144600	1430	13.33	0.59	12	0.06	76.00	1720.00	1297	20240617	-21.90	877	20231024	15.51	1297	-21.90	20240617	895	13.18	20240126	1297	-21.90	20240617	877	15.51	20231024	1.71	N	008040	500	705 억	2492607	N	N	994	N	N
80	20241018	090233	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	1008	-2	5	-0.20	26118679	25846	2.35	1009	1020	1008	1313	707	1010	1010.55	1.77	6662	1030	1019	1013	1002	996	1017	1000	706	303	500	740	1	1	141144600	1423	13.26	0.59	12	0.02	76.00	1720.00	1297	20240617	-22.28	877	20231024	14.94	1297	-22.28	20240617	895	12.63	20240126	1297	-22.28	20240617	877	14.94	20231024	1.71	N	008040	500	705 억	2492607	N	N	994	N	N
81	20241017	160232	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	1010	-5	5	-0.49	1099293828	1085372	68.33	1018	1024	1007	1319	711	1015	1012.83	1.76	-7599	1055	1035	1025	1005	995	1030	1000	706	304	500	750	1	1	141144600	1426	13.29	0.59	12	0.77	76.00	1720.00	1297	20240617	-22.13	877	20231024	15.17	1297	-22.13	20240617	895	12.85	20240126	1297	-22.13	20240617	877	15.17	20231024	1.37	N	008040	500	705 억	2479457	N	N	994	N	N
82	20241017	150233	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	1008	-7	5	-0.69	1042209020	1028765	64.76	1018	1024	1008	1319	711	1015	1013.07	1.76	-11309	1055	1035	1025	1005	995	1030	1000	706	304	500	750	1	1	141144600	1423	13.26	0.59	12	0.73	76.00	1720.00	1297	20240617	-22.28	877	20231024	14.94	1297	-22.28	20240617	895	12.63	20240126	1297	-22.28	20240617	877	14.94	20231024	1.37	N	008040	500	705 억	2479457	N	N	8	N	N
83	20241017	140232	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	1014	-1	5	-0.10	916121853	903971	56.91	1018	1024	1009	1319	711	1015	1013.44	1.76	-5232	1055	1035	1025	1005	995	1030	1000	706	304	500	750	1	1	141144600	1431	13.34	0.59	12	0.64	76.00	1720.00	1297	20240617	-21.82	877	20231024	15.62	1297	-21.82	20240617	895	13.30	20240126	1297	-21.82	20240617	877	15.62	20231024	1.37	N	008040	500	705 억	2479457	N	N	8	N	N
84	20241017	130233	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	1012	-3	5	-0.30	877562016	865946	54.51	1018	1024	1009	1319	711	1015	1013.41	1.76	3531	1055	1035	1025	1005	995	1030	1000	706	304	500	750	1	1	141144600	1428	13.32	0.59	12	0.61	76.00	1720.00	1297	20240617	-21.97	877	20231024	15.39	1297	-21.97	20240617	895	13.07	20240126	1297	-21.97	20240617	877	15.39	20231024	1.37	N	008040	500	705 억	2479457	N	N	8	N	N
85	20241017	120233	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	1015	0	3	0.00	824412502	813431	51.21	1018	1024	1009	1319	711	1015	1013.50	1.76	8071	1055	1035	1025	1005	995	1030	1000	706	304	500	750	1	1	141144600	1433	13.36	0.59	12	0.58	76.00	1720.00	1297	20240617	-21.74	877	20231024	15.74	1297	-21.74	20240617	895	13.41	20240126	1297	-21.74	20240617	877	15.74	20231024	1.37	N	008040	500	705 억	2479457	N	N	8	N	N
86	20241017	110234	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	1012	-3	5	-0.30	795490513	784896	49.41	1018	1024	1009	1319	711	1015	1013.50	1.76	720	1055	1035	1025	1005	995	1030	1000	706	304	500	750	1	1	141144600	1428	13.32	0.59	12	0.56	76.00	1720.00	1297	20240617	-21.97	877	20231024	15.39	1297	-21.97	20240617	895	13.07	20240126	1297	-21.97	20240617	877	15.39	20231024	1.37	N	008040	500	705 억	2479457	N	N	8	N	N
87	20241017	100233	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	1017	2	2	0.20	227675994	223566	14.07	1018	1024	1015	1319	711	1015	1018.38	1.76	-37007	1055	1035	1025	1005	995	1030	1000	706	304	500	750	1	1	141144600	1435	13.38	0.59	12	0.16	76.00	1720.00	1297	20240617	-21.59	877	20231024	15.96	1297	-21.59	20240617	895	13.63	20240126	1297	-21.59	20240617	877	15.96	20231024	1.37	N	008040	500	705 억	2479457	N	N	8	N	N
88	20241017	090232	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	1016	1	2	0.10	13867264	13639	0.86	1018	1019	1015	1319	711	1015	1016.74	1.76	1727	1055	1035	1025	1005	995	1030	1000	706	304	500	750	1	1	141144600	1434	13.37	0.59	12	0.01	76.00	1720.00	1297	20240617	-21.67	877	20231024	15.85	1297	-21.67	20240617	895	13.52	20240126	1297	-21.67	20240617	877	15.85	20231024	1.37	N	008040	500	705 억	2479457	N	N	8	N	N
89	20241016	160231	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	1015	-36	5	-3.43	1615951972	1576539	8.44	1036	1045	1015	1366	736	1051	1025.00	0.88	272874	1265	1157	1080	972	895	1212	1027	706	315	500	770	1	1	141144600	1433	13.36	0.59	12	1.12	76.00	1720.00	1297	20240617	-21.74	877	20231024	15.74	1297	-21.74	20240617	895	13.41	20240126	1297	-21.74	20240617	877	15.74	20231024	1.40	N	008040	500	705 억	1241065	N	N	8	N	N
90	20241016	150233	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	1020	-31	5	-2.95	1442320425	1405691	7.53	1036	1045	1016	1366	736	1051	1026.03	0.88	249888	1265	1157	1080	972	895	1212	1027	706	315	500	770	1	1	141144600	1440	13.42	0.59	12	1.00	76.00	1720.00	1297	20240617	-21.36	877	20231024	16.31	1297	-21.36	20240617	895	13.97	20240126	1297	-21.36	20240617	877	16.31	20231024	1.40	N	008040	500	705 억	1241065	N	N	81	N	N
91	20241016	140233	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	1020	-31	5	-2.95	1397186844	1361390	7.29	1036	1045	1016	1366	736	1051	1026.27	0.88	250638	1265	1157	1080	972	895	1212	1027	706	315	500	770	1	1	141144600	1440	13.42	0.59	12	0.96	76.00	1720.00	1297	20240617	-21.36	877	20231024	16.31	1297	-21.36	20240617	895	13.97	20240126	1297	-21.36	20240617	877	16.31	20231024	1.40	N	008040	500	705 억	1241065	N	N	81	N	N
92	20241016	130232	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	1020	-31	5	-2.95	1304946677	1270795	6.81	1036	1045	1016	1366	736	1051	1026.84	0.88	236030	1265	1157	1080	972	895	1212	1027	706	315	500	770	1	1	141144600	1440	13.42	0.59	12	0.90	76.00	1720.00	1297	20240617	-21.36	877	20231024	16.31	1297	-21.36	20240617	895	13.97	20240126	1297	-21.36	20240617	877	16.31	20231024	1.40	N	008040	500	705 억	1241065	N	N	81	N	N
93	20241016	120232	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	1023	-28	5	-2.66	1174566916	1142939	6.12	1036	1045	1018	1366	736	1051	1027.64	0.88	236629	1265	1157	1080	972	895	1212	1027	706	315	500	770	1	1	141144600	1444	13.46	0.59	12	0.81	76.00	1720.00	1297	20240617	-21.13	877	20231024	16.65	1297	-21.13	20240617	895	14.30	20240126	1297	-21.13	20240617	877	16.65	20231024	1.40	N	008040	500	705 억	1241065	N	N	81	N	N
94	20241016	110232	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	1020	-31	5	-2.95	1017824018	989424	5.30	1036	1045	1020	1366	736	1051	1028.67	0.88	236729	1265	1157	1080	972	895	1212	1027	706	315	500	770	1	1	141144600	1440	13.42	0.59	12	0.70	76.00	1720.00	1297	20240617	-21.36	877	20231024	16.31	1297	-21.36	20240617	895	13.97	20240126	1297	-21.36	20240617	877	16.31	20231024	1.40	N	008040	500	705 억	1241065	N	N	81	N	N
95	20241016	100231	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	1030	-21	5	-2.00	730184652	708604	3.79	1036	1045	1024	1366	736	1051	1030.41	0.88	233629	1265	1157	1080	972	895	1212	1027	706	315	500	770	1	1	141144600	1454	13.55	0.60	12	0.50	76.00	1720.00	1297	20240617	-20.59	877	20231024	17.45	1297	-20.59	20240617	895	15.08	20240126	1297	-20.59	20240617	877	17.45	20231024	1.40	N	008040	500	705 억	1241065	N	N	81	N	N
96	20241016	090232	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	1036	-15	5	-1.43	178136208	172216	0.92	1036	1045	1030	1366	736	1051	1034.22	0.88	22833	1265	1157	1080	972	895	1212	1027	706	315	500	770	1	1	141144600	1462	13.63	0.60	12	0.12	76.00	1720.00	1297	20240617	-20.12	877	20231024	18.13	1297	-20.12	20240617	895	15.75	20240126	1297	-20.12	20240617	877	18.13	20231024	1.40	N	008040	500	705 억	1241065	N	N	81	N	N
97	20241015	160230	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	1051	54	2	5.42	20505203003	18590529	17033.50	1006	1188	1003	1296	698	997	1103.01	1.22	-485828	1007	1002	997	992	987	999	989	706	299	500	730	1	1	141144600	1483	13.83	0.61	12	13.17	76.00	1720.00	1297	20240617	-18.97	877	20231024	19.84	1297	-18.97	20240617	895	17.43	20240126	1297	-18.97	20240617	877	19.84	20231024	1.41	N	008040	500	705 억	1725529	N	N	81	N	N
98	20241015	150232	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	1047	50	2	5.02	20246537515	18344046	16807.66	1006	1188	1003	1296	698	997	1103.71	1.22	-527377	1007	1002	997	992	987	999	989	706	299	500	730	1	1	141144600	1478	13.78	0.61	12	13.00	76.00	1720.00	1297	20240617	-19.28	877	20231024	19.38	1297	-19.28	20240617	895	16.98	20240126	1297	-19.28	20240617	877	19.38	20231024	1.41	N	008040	500	705 억	1725529	N	N	41	N	N
99	20241015	140233	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	1061	64	2	6.42	19344726318	17483552	16019.23	1006	1188	1003	1296	698	997	1106.45	1.22	-624954	1007	1002	997	992	987	999	989	706	299	500	730	1	1	141144600	1498	13.96	0.62	12	12.39	76.00	1720.00	1297	20240617	-18.20	877	20231024	20.98	1297	-18.20	20240617	895	18.55	20240126	1297	-18.20	20240617	877	20.98	20231024	1.41	N	008040	500	705 억	1725529	N	N	41	N	N
100	20241015	130232	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	1062	65	2	6.52	18641312400	16819643	15410.93	1006	1188	1003	1296	698	997	1108.31	1.22	-649174	1007	1002	997	992	987	999	989	706	299	500	730	1	1	141144600	1499	13.97	0.62	12	11.92	76.00	1720.00	1297	20240617	-18.12	877	20231024	21.09	1297	-18.12	20240617	895	18.66	20240126	1297	-18.12	20240617	877	21.09	20231024	1.41	N	008040	500	705 억	1725529	N	N	41	N	N
101	20241015	120231	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	1054	57	2	5.72	17810458120	16038183	14694.92	1006	1188	1003	1296	698	997	1110.50	1.22	-513876	1007	1002	997	992	987	999	989	706	299	500	730	1	1	141144600	1488	13.87	0.61	12	11.36	76.00	1720.00	1297	20240617	-18.74	877	20231024	20.18	1297	-18.74	20240617	895	17.77	20240126	1297	-18.74	20240617	877	20.18	20231024	1.41	N	008040	500	705 억	1725529	N	N	41	N	N
102	20241015	110233	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	1064	67	2	6.72	16329182551	14640044	13413.88	1006	1188	1003	1296	698	997	1115.38	1.22	-553957	1007	1002	997	992	987	999	989	706	299	500	730	1	1	141144600	1502	14.00	0.62	12	10.37	76.00	1720.00	1297	20240617	-17.96	877	20231024	21.32	1297	-17.96	20240617	895	18.88	20240126	1297	-17.96	20240617	877	21.32	20231024	1.41	N	008040	500	705 억	1725529	N	N	41	N	N
103	20241015	100233	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	1073	76	2	7.62	2558453850	2399062	2198.13	1006	1088	1003	1296	698	997	1066.44	1.22	-166692	1007	1002	997	992	987	999	989	706	299	500	730	1	1	141144600	1514	14.12	0.62	12	1.70	76.00	1720.00	1297	20240617	-17.27	877	20231024	22.35	1297	-17.27	20240617	895	19.89	20240126	1297	-17.27	20240617	877	22.35	20231024	1.41	N	008040	500	705 억	1725529	N	N	41	N	N
104	20241015	090231	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	1004	7	2	0.70	9845840	9783	8.96	1006	1014	1003	1296	698	997	1006.42	1.22	492	1007	1002	997	992	987	999	989	706	299	500	730	1	1	141144600	1417	13.21	0.58	12	0.01	76.00	1720.00	1297	20240617	-22.59	877	20231024	14.48	1297	-22.59	20240617	895	12.18	20240126	1297	-22.59	20240617	877	14.48	20231024	1.41	N	008040	500	705 억	1725529	N	N	41	N	N
105	20241014	160228	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	997	-1	5	-0.10	107045570	107537	46.20	998	1002	992	1297	699	998	995.43	1.23	-16704	1006	1001	996	991	986	1004	994	706	299	500	730	1	1	141144600	1407	13.12	0.58	12	0.08	76.00	1720.00	1297	20240617	-23.13	877	20231024	13.68	1297	-23.13	20240617	895	11.40	20240126	1297	-23.13	20240617	877	13.68	20231024	1.41	N	008040	500	705 억	1733650	N	N	41	N	N
106	20241014	150228	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	997	-1	5	-0.10	99319381	99787	42.87	998	1002	992	1297	699	998	995.31	1.23	-14949	1006	1001	996	991	986	1004	994	706	299	500	730	1	1	141144600	1407	13.12	0.58	12	0.07	76.00	1720.00	1297	20240617	-23.13	877	20231024	13.68	1297	-23.13	20240617	895	11.40	20240126	1297	-23.13	20240617	877	13.68	20231024	1.41	N	008040	500	705 억	1733650	N	N	0	N	N
107	20241014	140228	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	996	-2	5	-0.20	84041503	84445	36.28	998	1002	992	1297	699	998	995.22	1.23	-7533	1006	1001	996	991	986	1004	994	706	299	500	730	1	1	141144600	1406	13.11	0.58	12	0.06	76.00	1720.00	1297	20240617	-23.21	877	20231024	13.57	1297	-23.21	20240617	895	11.28	20240126	1297	-23.21	20240617	877	13.57	20231024	1.41	N	008040	500	705 억	1733650	N	N	0	N	N
108	20241014	130228	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	998	0	3	0.00	72754444	73098	31.40	998	1002	992	1297	699	998	995.30	1.23	-7781	1006	1001	996	991	986	1004	994	706	299	500	730	1	1	141144600	1409	13.13	0.58	12	0.05	76.00	1720.00	1297	20240617	-23.05	877	20231024	13.80	1297	-23.05	20240617	895	11.51	20240126	1297	-23.05	20240617	877	13.80	20231024	1.41	N	008040	500	705 억	1733650	N	N	0	N	N
109	20241014	120226	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	994	-4	5	-0.40	68550738	68884	29.59	998	1002	992	1297	699	998	995.16	1.23	-7009	1006	1001	996	991	986	1004	994	706	299	500	730	1	1	141144600	1403	13.08	0.58	12	0.05	76.00	1720.00	1297	20240617	-23.36	877	20231024	13.34	1297	-23.36	20240617	895	11.06	20240126	1297	-23.36	20240617	877	13.34	20231024	1.41	N	008040	500	705 억	1733650	N	N	0	N	N
110	20241014	110228	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	994	-4	5	-0.40	61841468	62130	26.69	998	1002	992	1297	699	998	995.36	1.23	-6373	1006	1001	996	991	986	1004	994	706	299	500	730	1	1	141144600	1403	13.08	0.58	12	0.04	76.00	1720.00	1297	20240617	-23.36	877	20231024	13.34	1297	-23.36	20240617	895	11.06	20240126	1297	-23.36	20240617	877	13.34	20231024	1.41	N	008040	500	705 억	1733650	N	N	0	N	N
111	20241014	100228	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	999	1	2	0.10	29816976	29901	12.84	998	1002	995	1297	699	998	997.19	1.23	-2487	1006	1001	996	991	986	1004	994	706	299	500	730	1	1	141144600	1410	13.14	0.58	12	0.02	76.00	1720.00	1297	20240617	-22.98	877	20231024	13.91	1297	-22.98	20240617	895	11.62	20240126	1297	-22.98	20240617	877	13.91	20231024	1.41	N	008040	500	705 억	1733650	N	N	0	N	N
112	20241014	090229	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	1000	2	2	0.20	1443023	1445	0.62	998	1001	995	1297	699	998	998.63	1.23	-607	1006	1001	996	991	986	1004	994	706	299	500	730	1	1	141144600	1411	13.16	0.58	12	0.00	76.00	1720.00	1297	20240617	-22.90	877	20231024	14.03	1297	-22.90	20240617	895	11.73	20240126	1297	-22.90	20240617	877	14.03	20231024	1.41	N	008040	500	705 억	1733650	N	N	0	N	N
113	20241011	160225	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	998	-1	5	-0.10	230707325	231483	184.27	991	1001	991	1298	700	999	996.65	1.26	-57550	1007	1003	996	992	985	1005	994	706	299	500	730	1	1	141144600	1409	13.13	0.58	12	0.16	76.00	1720.00	1297	20240617	-23.05	877	20231024	13.80	1297	-23.05	20240617	895	11.51	20240126	1297	-23.05	20240617	877	13.80	20231024	1.42	N	008040	500	705 억	1784480	N	N	0	N	N
114	20241011	150227	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	998	-1	5	-0.10	217552294	218291	173.77	991	1001	991	1298	700	999	996.62	1.26	-53009	1007	1003	996	992	985	1005	994	706	299	500	730	1	1	141144600	1409	13.13	0.58	12	0.15	76.00	1720.00	1297	20240617	-23.05	877	20231024	13.80	1297	-23.05	20240617	895	11.51	20240126	1297	-23.05	20240617	877	13.80	20231024	1.42	N	008040	500	705 억	1784480	N	N	0	N	N
115	20241011	140228	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	999	0	3	0.00	191543689	192221	153.01	991	1001	991	1298	700	999	996.48	1.26	-43050	1007	1003	996	992	985	1005	994	706	299	500	730	1	1	141144600	1410	13.14	0.58	12	0.14	76.00	1720.00	1297	20240617	-22.98	877	20231024	13.91	1297	-22.98	20240617	895	11.62	20240126	1297	-22.98	20240617	877	13.91	20231024	1.42	N	008040	500	705 억	1784480	N	N	0	N	N
116	20241011	130228	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	997	-2	5	-0.20	171898520	172548	137.35	991	1001	991	1298	700	999	996.24	1.26	-36557	1007	1003	996	992	985	1005	994	706	299	500	730	1	1	141144600	1407	13.12	0.58	12	0.12	76.00	1720.00	1297	20240617	-23.13	877	20231024	13.68	1297	-23.13	20240617	895	11.40	20240126	1297	-23.13	20240617	877	13.68	20231024	1.42	N	008040	500	705 억	1784480	N	N	0	N	N
117	20241011	120227	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	997	-2	5	-0.20	131668164	132212	105.24	991	1001	991	1298	700	999	995.89	1.26	-35703	1007	1003	996	992	985	1005	994	706	299	500	730	1	1	141144600	1407	13.12	0.58	12	0.09	76.00	1720.00	1297	20240617	-23.13	877	20231024	13.68	1297	-23.13	20240617	895	11.40	20240126	1297	-23.13	20240617	877	13.68	20231024	1.42	N	008040	500	705 억	1784480	N	N	0	N	N
118	20241011	110228	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	997	-2	5	-0.20	109693243	110161	87.69	991	1001	991	1298	700	999	995.75	1.26	-17014	1007	1003	996	992	985	1005	994	706	299	500	730	1	1	141144600	1407	13.12	0.58	12	0.08	76.00	1720.00	1297	20240617	-23.13	877	20231024	13.68	1297	-23.13	20240617	895	11.40	20240126	1297	-23.13	20240617	877	13.68	20231024	1.42	N	008040	500	705 억	1784480	N	N	0	N	N
119	20241011	100233	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	997	-2	5	-0.20	73384350	73750	58.71	991	1001	991	1298	700	999	995.04	1.26	-4203	1007	1003	996	992	985	1005	994	706	299	500	730	1	1	141144600	1407	13.12	0.58	12	0.05	76.00	1720.00	1297	20240617	-23.13	877	20231024	13.68	1297	-23.13	20240617	895	11.40	20240126	1297	-23.13	20240617	877	13.68	20231024	1.42	N	008040	500	705 억	1784480	N	N	0	N	N
120	20241011	090228	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	999	0	3	0.00	5328258	5374	4.28	991	999	991	1298	700	999	991.49	1.26	485	1007	1003	996	992	985	1005	994	706	299	500	730	1	1	141144600	1410	13.14	0.58	12	0.00	76.00	1720.00	1297	20240617	-22.98	877	20231024	13.91	1297	-22.98	20240617	895	11.62	20240126	1297	-22.98	20240617	877	13.91	20231024	1.42	N	008040	500	705 억	1784480	N	N	0	N	N
121	20241010	160231	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	999	9	2	0.91	122153372	122622	42.98	991	1000	989	1287	693	990	996.17	1.26	9207	999	994	991	986	983	993	985	706	297	500	730	1	1	141144600	1410	13.14	0.58	12	0.09	76.00	1720.00	1297	20240617	-22.98	877	20231024	13.91	1297	-22.98	20240617	895	11.62	20240126	1297	-22.98	20240617	877	13.91	20231024	1.40	N	008040	500	705 억	1772787	N	N	3	N	N
122	20241010	150235	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	997	7	2	0.71	104824245	105262	36.90	991	1000	989	1287	693	990	995.84	1.26	2016	999	994	991	986	983	993	985	706	297	500	730	1	1	141144600	1407	13.12	0.58	12	0.07	76.00	1720.00	1297	20240617	-23.13	877	20231024	13.68	1297	-23.13	20240617	895	11.40	20240126	1297	-23.13	20240617	877	13.68	20231024	1.40	N	008040	500	705 억	1772787	N	N	3	N	N
123	20241010	140233	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	998	8	2	0.81	90719645	91113	31.94	991	1000	989	1287	693	990	995.68	1.26	370	999	994	991	986	983	993	985	706	297	500	730	1	1	141144600	1409	13.13	0.58	12	0.06	76.00	1720.00	1297	20240617	-23.05	877	20231024	13.80	1297	-23.05	20240617	895	11.51	20240126	1297	-23.05	20240617	877	13.80	20231024	1.40	N	008040	500	705 억	1772787	N	N	3	N	N
124	20241010	130232	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	997	7	2	0.71	81745523	82116	28.78	991	1000	989	1287	693	990	995.49	1.26	1519	999	994	991	986	983	993	985	706	297	500	730	1	1	141144600	1407	13.12	0.58	12	0.06	76.00	1720.00	1297	20240617	-23.13	877	20231024	13.68	1297	-23.13	20240617	895	11.40	20240126	1297	-23.13	20240617	877	13.68	20231024	1.40	N	008040	500	705 억	1772787	N	N	3	N	N
125	20241010	120232	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	998	8	2	0.81	72911044	73264	25.68	991	1000	989	1287	693	990	995.18	1.26	3630	999	994	991	986	983	993	985	706	297	500	730	1	1	141144600	1409	13.13	0.58	12	0.05	76.00	1720.00	1297	20240617	-23.05	877	20231024	13.80	1297	-23.05	20240617	895	11.51	20240126	1297	-23.05	20240617	877	13.80	20231024	1.40	N	008040	500	705 억	1772787	N	N	3	N	N
126	20241010	110231	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	996	6	2	0.61	53234172	53535	18.77	991	1000	989	1287	693	990	994.38	1.26	1485	999	994	991	986	983	993	985	706	297	500	730	1	1	141144600	1406	13.11	0.58	12	0.04	76.00	1720.00	1297	20240617	-23.21	877	20231024	13.57	1297	-23.21	20240617	895	11.28	20240126	1297	-23.21	20240617	877	13.57	20231024	1.40	N	008040	500	705 억	1772787	N	N	3	N	N
127	20241010	100231	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	997	7	2	0.71	38322483	38576	13.52	991	1000	989	1287	693	990	993.43	1.26	-842	999	994	991	986	983	993	985	706	297	500	730	1	1	141144600	1407	13.12	0.58	12	0.03	76.00	1720.00	1297	20240617	-23.13	877	20231024	13.68	1297	-23.13	20240617	895	11.40	20240126	1297	-23.13	20240617	877	13.68	20231024	1.40	N	008040	500	705 억	1772787	N	N	3	N	N
128	20241010	090231	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	996	6	2	0.61	167580	169	0.06	991	996	991	1287	693	990	991.60	1.26	-2	999	994	991	986	983	993	985	706	297	500	730	1	1	141144600	1406	13.11	0.58	12	0.00	76.00	1720.00	1297	20240617	-23.21	877	20231024	13.57	1297	-23.21	20240617	895	11.28	20240126	1297	-23.21	20240617	877	13.57	20231024	1.40	N	008040	500	705 억	1772787	N	N	3	N	N
129	20241008	160232	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	990	-6	5	-0.60	281779149	284536	105.62	991	996	988	1294	698	996	990.31	1.29	-50193	1011	1003	994	986	977	999	982	706	298	500	730	1	1	141144600	1397	13.03	0.58	12	0.20	76.00	1720.00	1297	20240617	-23.67	877	20231024	12.88	1297	-23.67	20240617	895	10.61	20240126	1297	-23.67	20240617	877	12.88	20231024	1.39	N	008040	500	705 억	1820526	N	N	3	N	N
130	20241008	150233	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	991	-5	5	-0.50	273166309	275837	102.39	991	996	988	1294	698	996	990.32	1.29	-49503	1011	1003	994	986	977	999	982	706	298	500	730	1	1	141144600	1399	13.04	0.58	12	0.20	76.00	1720.00	1297	20240617	-23.59	877	20231024	13.00	1297	-23.59	20240617	895	10.73	20240126	1297	-23.59	20240617	877	13.00	20231024	1.39	N	008040	500	705 억	1820526	N	N	8	N	N
131	20241008	140233	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	992	-4	5	-0.40	244786994	247216	91.77	991	996	988	1294	698	996	990.17	1.29	-40944	1011	1003	994	986	977	999	982	706	298	500	730	1	1	141144600	1400	13.05	0.58	12	0.18	76.00	1720.00	1297	20240617	-23.52	877	20231024	13.11	1297	-23.52	20240617	895	10.84	20240126	1297	-23.52	20240617	877	13.11	20231024	1.39	N	008040	500	705 억	1820526	N	N	8	N	N
132	20241008	130232	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	994	-2	5	-0.20	235633953	238000	88.34	991	996	988	1294	698	996	990.06	1.29	-38185	1011	1003	994	986	977	999	982	706	298	500	730	1	1	141144600	1403	13.08	0.58	12	0.17	76.00	1720.00	1297	20240617	-23.36	877	20231024	13.34	1297	-23.36	20240617	895	11.06	20240126	1297	-23.36	20240617	877	13.34	20231024	1.39	N	008040	500	705 억	1820526	N	N	8	N	N
133	20241008	120231	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	991	-5	5	-0.50	216495545	218689	81.18	991	996	988	1294	698	996	989.97	1.29	-27017	1011	1003	994	986	977	999	982	706	298	500	730	1	1	141144600	1399	13.04	0.58	12	0.15	76.00	1720.00	1297	20240617	-23.59	877	20231024	13.00	1297	-23.59	20240617	895	10.73	20240126	1297	-23.59	20240617	877	13.00	20231024	1.39	N	008040	500	705 억	1820526	N	N	8	N	N
134	20241008	110231	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	991	-5	5	-0.50	49118039	49580	18.40	991	996	988	1294	698	996	990.68	1.29	-16889	1011	1003	994	986	977	999	982	706	298	500	730	1	1	141144600	1399	13.04	0.58	12	0.04	76.00	1720.00	1297	20240617	-23.59	877	20231024	13.00	1297	-23.59	20240617	895	10.73	20240126	1297	-23.59	20240617	877	13.00	20231024	1.39	N	008040	500	705 억	1820526	N	N	8	N	N
135	20241008	100232	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	994	-2	5	-0.20	8891905	8977	3.33	991	996	988	1294	698	996	990.52	1.29	-3061	1011	1003	994	986	977	999	982	706	298	500	730	1	1	141144600	1403	13.08	0.58	12	0.01	76.00	1720.00	1297	20240617	-23.36	877	20231024	13.34	1297	-23.36	20240617	895	11.06	20240126	1297	-23.36	20240617	877	13.34	20231024	1.39	N	008040	500	705 억	1820526	N	N	8	N	N
136	20241008	090231	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	995	-1	5	-0.10	206575	208	0.08	991	996	991	1294	698	996	993.15	1.29	56	1011	1003	994	986	977	999	982	706	298	500	730	1	1	141144600	1404	13.09	0.58	12	0.00	76.00	1720.00	1297	20240617	-23.28	877	20231024	13.45	1297	-23.28	20240617	895	11.17	20240126	1297	-23.28	20240617	877	13.45	20231024	1.39	N	008040	500	705 억	1820526	N	N	8	N	N
137	20241007	160231	57	100.00	KOSPI	음식료품	N	N	N	N		N	996	2	2	0.20	258925134	261233	119.80	1002	1002	985	1292	696	994	991.17	1.96	-19880	1014	1004	997	987	980	1000	983	706	298	500	730	1	1	141144600	1406	13.11	0.58	12	0.19	76.00	1720.00	1297	20240617	-23.21	877	20231024	13.57	1297	-23.21	20240617	895	11.28	20240126	1297	-23.21	20240617	877	13.57	20231024	1.44	N	008040	500	705 억	2759398	N	N	8	N	N
138	20241007	150229	57	100.00	KOSPI	음식료품	N	N	N	N		N	994	0	3	0.00	237478720	239688	109.92	1002	1002	985	1292	696	994	990.78	1.96	-17135	1014	1004	997	987	980	1000	983	706	298	500	730	1	1	141144600	1403	13.08	0.58	12	0.17	76.00	1720.00	1297	20240617	-23.36	877	20231024	13.34	1297	-23.36	20240617	895	11.06	20240126	1297	-23.36	20240617	877	13.34	20231024	1.44	N	008040	500	705 억	2759398	N	N	0	N	N
139	20241007	140246	57	100.00	KOSPI	음식료품	N	N	N	N		N	992	-2	5	-0.20	213848916	215907	99.02	1002	1002	985	1292	696	994	990.47	1.96	-12672	1014	1004	997	987	980	1000	983	706	298	500	730	1	1	141144600	1400	13.05	0.58	12	0.15	76.00	1720.00	1297	20240617	-23.52	877	20231024	13.11	1297	-23.52	20240617	895	10.84	20240126	1297	-23.52	20240617	877	13.11	20231024	1.44	N	008040	500	705 억	2759398	N	N	0	N	N
140	20241007	130229	57	100.00	KOSPI	음식료품	N	N	N	N		N	991	-3	5	-0.30	192417375	194292	89.10	1002	1002	985	1292	696	994	990.35	1.96	-14522	1014	1004	997	987	980	1000	983	706	298	500	730	1	1	141144600	1399	13.04	0.58	12	0.14	76.00	1720.00	1297	20240617	-23.59	877	20231024	13.00	1297	-23.59	20240617	895	10.73	20240126	1297	-23.59	20240617	877	13.00	20231024	1.44	N	008040	500	705 억	2759398	N	N	0	N	N
141	20241007	120239	57	100.00	KOSPI	음식료품	N	N	N	N		N	990	-4	5	-0.40	173283748	174976	80.24	1002	1002	985	1292	696	994	990.33	1.96	-11418	1014	1004	997	987	980	1000	983	706	298	500	730	1	1	141144600	1397	13.03	0.58	12	0.12	76.00	1720.00	1297	20240617	-23.67	877	20231024	12.88	1297	-23.67	20240617	895	10.61	20240126	1297	-23.67	20240617	877	12.88	20231024	1.44	N	008040	500	705 억	2759398	N	N	0	N	N
142	20241007	110228	57	100.00	KOSPI	음식료품	N	N	N	N		N	989	-5	5	-0.50	137105637	138349	63.45	1002	1002	989	1292	696	994	991.01	1.96	-9993	1014	1004	997	987	980	1000	983	706	298	500	730	1	1	141144600	1396	13.01	0.57	12	0.10	76.00	1720.00	1297	20240617	-23.75	877	20231024	12.77	1297	-23.75	20240617	895	10.50	20240126	1297	-23.75	20240617	877	12.77	20231024	1.44	N	008040	500	705 억	2759398	N	N	0	N	N
143	20241007	100225	57	100.00	KOSPI	음식료품	N	N	N	N		N	990	-4	5	-0.40	74866960	75517	34.63	1002	1002	989	1292	696	994	991.39	1.96	-3013	1014	1004	997	987	980	1000	983	706	298	500	730	1	1	141144600	1397	13.03	0.58	12	0.05	76.00	1720.00	1297	20240617	-23.67	877	20231024	12.88	1297	-23.67	20240617	895	10.61	20240126	1297	-23.67	20240617	877	12.88	20231024	1.44	N	008040	500	705 억	2759398	N	N	0	N	N
144	20241007	090218	57	100.00	KOSPI	음식료품	N	N	N	N		N	998	4	2	0.40	3693613	3698	1.70	1002	1002	993	1292	696	994	998.81	1.96	-2175	1014	1004	997	987	980	1000	983	706	298	500	730	1	1	141144600	1409	13.13	0.58	12	0.00	76.00	1720.00	1297	20240617	-23.05	877	20231024	13.80	1297	-23.05	20240617	895	11.51	20240126	1297	-23.05	20240617	877	13.80	20231024	1.44	N	008040	500	705 억	2759398	N	N	0	N	N
145	20241004	160220	57	100.00	KOSPI	음식료품	N	N	N	N		N	994	-3	5	-0.30	216086224	217429	91.24	997	1007	990	1296	698	997	993.82	2.02	-89153	1021	1009	1003	991	985	1006	988	706	299	500	730	1	1	141144600	1403	13.08	0.58	12	0.15	76.00	1720.00	1297	20240617	-23.36	877	20231024	13.34	1297	-23.36	20240617	895	11.06	20240126	1297	-23.36	20240617	877	13.34	20231024	1.41	N	008040	500	705 억	2856399	N	N	0	N	N
146	20241004	150221	57	100.00	KOSPI	음식료품	N	N	N	N		N	993	-4	5	-0.40	197341740	198541	83.31	997	1007	990	1296	698	997	993.96	2.02	-85257	1021	1009	1003	991	985	1006	988	706	299	500	730	1	1	141144600	1402	13.07	0.58	12	0.14	76.00	1720.00	1297	20240617	-23.44	877	20231024	13.23	1297	-23.44	20240617	895	10.95	20240126	1297	-23.44	20240617	877	13.23	20231024	1.41	N	008040	500	705 억	2856399	N	N	0	N	N
147	20241004	140221	57	100.00	KOSPI	음식료품	N	N	N	N		N	993	-4	5	-0.40	168123777	169110	70.96	997	1007	990	1296	698	997	994.17	2.02	-69562	1021	1009	1003	991	985	1006	988	706	299	500	730	1	1	141144600	1402	13.07	0.58	12	0.12	76.00	1720.00	1297	20240617	-23.44	877	20231024	13.23	1297	-23.44	20240617	895	10.95	20240126	1297	-23.44	20240617	877	13.23	20231024	1.41	N	008040	500	705 억	2856399	N	N	0	N	N
148	20241004	130221	57	100.00	KOSPI	음식료품	N	N	N	N		N	993	-4	5	-0.40	141186095	141990	59.58	997	1007	990	1296	698	997	994.34	2.02	-53542	1021	1009	1003	991	985	1006	988	706	299	500	730	1	1	141144600	1402	13.07	0.58	12	0.10	76.00	1720.00	1297	20240617	-23.44	877	20231024	13.23	1297	-23.44	20240617	895	10.95	20240126	1297	-23.44	20240617	877	13.23	20231024	1.41	N	008040	500	705 억	2856399	N	N	0	N	N
149	20241004	120221	57	100.00	KOSPI	음식료품	N	N	N	N		N	996	-1	5	-0.10	112327608	112964	47.40	997	1007	990	1296	698	997	994.37	2.02	-40939	1021	1009	1003	991	985	1006	988	706	299	500	730	1	1	141144600	1406	13.11	0.58	12	0.08	76.00	1720.00	1297	20240617	-23.21	877	20231024	13.57	1297	-23.21	20240617	895	11.28	20240126	1297	-23.21	20240617	877	13.57	20231024	1.41	N	008040	500	705 억	2856399	N	N	0	N	N
150	20241004	110221	57	100.00	KOSPI	음식료품	N	N	N	N		N	999	2	2	0.20	90660812	91208	38.27	997	1007	990	1296	698	997	994.00	2.02	-31840	1021	1009	1003	991	985	1006	988	706	299	500	730	1	1	141144600	1410	13.14	0.58	12	0.06	76.00	1720.00	1297	20240617	-22.98	877	20231024	13.91	1297	-22.98	20240617	895	11.62	20240126	1297	-22.98	20240617	877	13.91	20231024	1.41	N	008040	500	705 억	2856399	N	N	0	N	N
151	20241004	100220	57	100.00	KOSPI	음식료품	N	N	N	N		N	993	-4	5	-0.40	69325302	69784	29.28	997	1007	990	1296	698	997	993.43	2.02	-23835	1021	1009	1003	991	985	1006	988	706	299	500	730	1	1	141144600	1402	13.07	0.58	12	0.05	76.00	1720.00	1297	20240617	-23.44	877	20231024	13.23	1297	-23.44	20240617	895	10.95	20240126	1297	-23.44	20240617	877	13.23	20231024	1.41	N	008040	500	705 억	2856399	N	N	0	N	N
152	20241004	090219	57	100.00	KOSPI	음식료품	N	N	N	N		N	1006	9	2	0.90	1511605	1515	0.64	997	1007	997	1296	698	997	997.76	2.02	128	1021	1009	1003	991	985	1006	988	706	299	500	730	1	1	141144600	1420	13.24	0.58	12	0.00	76.00	1720.00	1297	20240617	-22.44	877	20231024	14.71	1297	-22.44	20240617	895	12.40	20240126	1297	-22.44	20240617	877	14.71	20231024	1.41	N	008040	500	705 억	2856399	N	N	0	N	N
153	20241002	160218	57	100.00	KOSPI	음식료품	N	N	N	N		N	997	-13	5	-1.29	235946353	235517	98.74	1010	1015	997	1313	707	1010	1001.81	2.02	-366	1044	1027	1017	1000	990	1022	995	706	303	500	740	1	1	141144600	1407	13.12	0.58	12	0.17	76.00	1720.00	1297	20240617	-23.13	877	20231024	13.68	1297	-23.13	20240617	895	11.40	20240126	1297	-23.13	20240617	877	13.68	20231024	1.41	N	008040	500	705 억	2851001	N	N	3	N	N
154	20241002	150221	57	100.00	KOSPI	음식료품	N	N	N	N		N	1000	-10	5	-0.99	218537781	218070	91.43	1010	1015	998	1313	707	1010	1002.13	2.02	-302	1044	1027	1017	1000	990	1022	995	706	303	500	740	1	1	141144600	1411	13.16	0.58	12	0.15	76.00	1720.00	1297	20240617	-22.90	877	20231024	14.03	1297	-22.90	20240617	895	11.73	20240126	1297	-22.90	20240617	877	14.03	20231024	1.41	N	008040	500	705 억	2851001	N	N	3	N	N
155	20241002	140220	57	100.00	KOSPI	음식료품	N	N	N	N		N	1005	-5	5	-0.50	160634841	160159	67.15	1010	1015	1000	1313	707	1010	1002.95	2.02	4248	1044	1027	1017	1000	990	1022	995	706	303	500	740	1	1	141144600	1419	13.22	0.58	12	0.11	76.00	1720.00	1297	20240617	-22.51	877	20231024	14.60	1297	-22.51	20240617	895	12.29	20240126	1297	-22.51	20240617	877	14.60	20231024	1.41	N	008040	500	705 억	2851001	N	N	3	N	N
156	20241002	130220	57	100.00	KOSPI	음식료품	N	N	N	N		N	1007	-3	5	-0.30	146480196	146061	61.24	1010	1015	1000	1313	707	1010	1002.85	2.02	8100	1044	1027	1017	1000	990	1022	995	706	303	500	740	1	1	141144600	1421	13.25	0.59	12	0.10	76.00	1720.00	1297	20240617	-22.36	877	20231024	14.82	1297	-22.36	20240617	895	12.51	20240126	1297	-22.36	20240617	877	14.82	20231024	1.41	N	008040	500	705 억	2851001	N	N	3	N	N
157	20241002	120218	57	100.00	KOSPI	음식료품	N	N	N	N		N	1004	-6	5	-0.59	139579049	139200	58.36	1010	1015	1000	1313	707	1010	1002.70	2.02	11921	1044	1027	1017	1000	990	1022	995	706	303	500	740	1	1	141144600	1417	13.21	0.58	12	0.10	76.00	1720.00	1297	20240617	-22.59	877	20231024	14.48	1297	-22.59	20240617	895	12.18	20240126	1297	-22.59	20240617	877	14.48	20231024	1.41	N	008040	500	705 억	2851001	N	N	3	N	N
158	20241002	110217	57	100.00	KOSPI	음식료품	N	N	N	N		N	1003	-7	5	-0.69	96952538	96697	40.54	1010	1015	1000	1313	707	1010	1002.61	2.02	-17656	1044	1027	1017	1000	990	1022	995	706	303	500	740	1	1	141144600	1416	13.20	0.58	12	0.07	76.00	1720.00	1297	20240617	-22.67	877	20231024	14.37	1297	-22.67	20240617	895	12.07	20240126	1297	-22.67	20240617	877	14.37	20231024	1.41	N	008040	500	705 억	2851001	N	N	3	N	N
159	20241002	100218	57	100.00	KOSPI	음식료품	N	N	N	N		N	1005	-5	5	-0.50	59710449	59484	24.94	1010	1015	1000	1313	707	1010	1003.76	2.02	-17443	1044	1027	1017	1000	990	1022	995	706	303	500	740	1	1	141144600	1419	13.22	0.58	12	0.04	76.00	1720.00	1297	20240617	-22.51	877	20231024	14.60	1297	-22.51	20240617	895	12.29	20240126	1297	-22.51	20240617	877	14.60	20231024	1.41	N	008040	500	705 억	2851001	N	N	3	N	N
160	20241002	090216	57	100.00	KOSPI	음식료품	N	N	N	N		N	1007	-3	5	-0.30	9878968	9807	4.11	1010	1010	1005	1313	707	1010	1007.21	2.02	-4412	1044	1027	1017	1000	990	1022	995	706	303	500	740	1	1	141144600	1421	13.25	0.59	12	0.01	76.00	1720.00	1297	20240617	-22.36	877	20231024	14.82	1297	-22.36	20240617	895	12.51	20240126	1297	-22.36	20240617	877	14.82	20231024	1.41	N	008040	500	705 억	2851001	N	N	3	N	N

66 KiB Raw Blame History

66 KiB

Raw Blame History