KissMeData/023150/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	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	160358	57	100.00	KOSPI	음식료품	N	N	N	N	N	5630	-100	5	-1.75	32011970	5674	186.83	5690	5690	5600	7440	4020	5730	5641.87	0.18	-2	5976	5852	5766	5642	5556	5810	5600	46	1710	500	4010	10	1	7378526	415	8.89	0.55	12	0.08	633.00	10258.00	7000	20231101	-19.57	5140	20240806	9.53	6970	-19.23	20240105	5140	9.53	20240806	7000	-19.57	20231101	5140	9.53	20240806	0.07	N	023150	500	45 억	12954	N	N	0	N	N
3	20241031	150402	57	100.00	KOSPI	음식료품	N	N	N	N	N	5650	-80	5	-1.40	29390550	5210	171.55	5690	5690	5600	7440	4020	5730	5641.18	0.18	91	5976	5852	5766	5642	5556	5810	5600	46	1710	500	4010	10	1	7378526	417	8.93	0.55	12	0.07	633.00	10258.00	7000	20231101	-19.29	5140	20240806	9.92	6970	-18.94	20240105	5140	9.92	20240806	7000	-19.29	20231101	5140	9.92	20240806	0.07	N	023150	500	45 억	12954	N	N	0	N	N
4	20241031	140402	57	100.00	KOSPI	음식료품	N	N	N	N	N	5660	-70	5	-1.22	26303810	4664	153.57	5690	5690	5600	7440	4020	5730	5639.75	0.18	86	5976	5852	5766	5642	5556	5810	5600	46	1710	500	4010	10	1	7378526	418	8.94	0.55	12	0.06	633.00	10258.00	7000	20231101	-19.14	5140	20240806	10.12	6970	-18.79	20240105	5140	10.12	20240806	7000	-19.14	20231101	5140	10.12	20240806	0.07	N	023150	500	45 억	12954	N	N	0	N	N
5	20241031	130401	57	100.00	KOSPI	음식료품	N	N	N	N	N	5660	-70	5	-1.22	25653050	4549	149.79	5690	5690	5600	7440	4020	5730	5639.27	0.18	86	5976	5852	5766	5642	5556	5810	5600	46	1710	500	4010	10	1	7378526	418	8.94	0.55	12	0.06	633.00	10258.00	7000	20231101	-19.14	5140	20240806	10.12	6970	-18.79	20240105	5140	10.12	20240806	7000	-19.14	20231101	5140	10.12	20240806	0.07	N	023150	500	45 억	12954	N	N	0	N	N
6	20241031	120401	57	100.00	KOSPI	음식료품	N	N	N	N	N	5620	-110	5	-1.92	21750560	3855	126.93	5690	5690	5600	7440	4020	5730	5642.17	0.18	86	5976	5852	5766	5642	5556	5810	5600	46	1710	500	4010	10	1	7378526	415	8.88	0.55	12	0.05	633.00	10258.00	7000	20231101	-19.71	5140	20240806	9.34	6970	-19.37	20240105	5140	9.34	20240806	7000	-19.71	20231101	5140	9.34	20240806	0.07	N	023150	500	45 억	12954	N	N	0	N	N
7	20241031	110402	57	100.00	KOSPI	음식료품	N	N	N	N	N	5650	-80	5	-1.40	11483360	2033	66.94	5690	5690	5640	7440	4020	5730	5648.48	0.18	9	5976	5852	5766	5642	5556	5810	5600	46	1710	500	4010	10	1	7378526	417	8.93	0.55	12	0.03	633.00	10258.00	7000	20231101	-19.29	5140	20240806	9.92	6970	-18.94	20240105	5140	9.92	20240806	7000	-19.29	20231101	5140	9.92	20240806	0.07	N	023150	500	45 억	12954	N	N	0	N	N
8	20241031	100401	57	100.00	KOSPI	음식료품	N	N	N	N	N	5650	-80	5	-1.40	6255190	1107	36.45	5690	5690	5640	7440	4020	5730	5650.58	0.18	23	5976	5852	5766	5642	5556	5810	5600	46	1710	500	4010	10	1	7378526	417	8.93	0.55	12	0.02	633.00	10258.00	7000	20231101	-19.29	5140	20240806	9.92	6970	-18.94	20240105	5140	9.92	20240806	7000	-19.29	20231101	5140	9.92	20240806	0.07	N	023150	500	45 억	12954	N	N	0	N	N
9	20241031	090401	57	100.00	KOSPI	음식료품	N	N	N	N	N	5690	-40	5	-0.70	142250	25	0.82	5690	5690	5690	7440	4020	5730	5690.00	0.18	-2	5976	5852	5766	5642	5556	5810	5600	46	1710	500	4010	10	1	7378526	420	8.99	0.55	12	0.00	633.00	10258.00	7000	20231101	-18.71	5140	20240806	10.70	6970	-18.36	20240105	5140	10.70	20240806	7000	-18.71	20231101	5140	10.70	20240806	0.07	N	023150	500	45 억	12954	N	N	0	N	N
10	20241030	160359	57	100.00	KOSPI	음식료품	N	N	N	N	N	5730	-10	5	-0.17	17506820	3037	95.80	5850	5890	5680	7460	4020	5740	5764.51	0.18	13	6093	5916	5783	5606	5473	5850	5540	46	1720	500	4010	10	1	7378526	423	9.05	0.56	12	0.04	633.00	10258.00	7000	20231101	-18.14	5140	20240806	11.48	6970	-17.79	20240105	5140	11.48	20240806	7000	-18.14	20231101	5140	11.48	20240806	0.07	N	023150	500	45 억	12956	N	N	0	N	N
11	20241030	150407	57	100.00	KOSPI	음식료품	N	N	N	N	N	5740	0	3	0.00	15764230	2731	86.15	5850	5890	5680	7460	4020	5740	5772.33	0.18	13	6093	5916	5783	5606	5473	5850	5540	46	1720	500	4010	10	1	7378526	424	9.07	0.56	12	0.04	633.00	10258.00	7000	20231101	-18.00	5140	20240806	11.67	6970	-17.65	20240105	5140	11.67	20240806	7000	-18.00	20231101	5140	11.67	20240806	0.07	N	023150	500	45 억	12956	N	N	0	N	N
12	20241030	140403	57	100.00	KOSPI	음식료품	N	N	N	N	N	5720	-20	5	-0.35	15609270	2704	85.30	5850	5890	5680	7460	4020	5740	5772.66	0.18	3	6093	5916	5783	5606	5473	5850	5540	46	1720	500	4010	10	1	7378526	422	9.04	0.56	12	0.04	633.00	10258.00	7000	20231101	-18.29	5140	20240806	11.28	6970	-17.93	20240105	5140	11.28	20240806	7000	-18.29	20231101	5140	11.28	20240806	0.07	N	023150	500	45 억	12956	N	N	0	N	N
13	20241030	130402	57	100.00	KOSPI	음식료품	N	N	N	N	N	5740	0	3	0.00	15293720	2649	83.56	5850	5890	5680	7460	4020	5740	5773.39	0.18	3	6093	5916	5783	5606	5473	5850	5540	46	1720	500	4010	10	1	7378526	424	9.07	0.56	12	0.04	633.00	10258.00	7000	20231101	-18.00	5140	20240806	11.67	6970	-17.65	20240105	5140	11.67	20240806	7000	-18.00	20231101	5140	11.67	20240806	0.07	N	023150	500	45 억	12956	N	N	0	N	N
14	20241030	120406	57	100.00	KOSPI	음식료품	N	N	N	N	N	5740	0	3	0.00	15115820	2618	82.59	5850	5890	5680	7460	4020	5740	5773.80	0.18	3	6093	5916	5783	5606	5473	5850	5540	46	1720	500	4010	10	1	7378526	424	9.07	0.56	12	0.04	633.00	10258.00	7000	20231101	-18.00	5140	20240806	11.67	6970	-17.65	20240105	5140	11.67	20240806	7000	-18.00	20231101	5140	11.67	20240806	0.07	N	023150	500	45 억	12956	N	N	0	N	N
15	20241030	110401	57	100.00	KOSPI	음식료품	N	N	N	N	N	5740	0	3	0.00	13598310	2352	74.20	5850	5890	5740	7460	4020	5740	5781.59	0.18	-8	6093	5916	5783	5606	5473	5850	5540	46	1720	500	4010	10	1	7378526	424	9.07	0.56	12	0.03	633.00	10258.00	7000	20231101	-18.00	5140	20240806	11.67	6970	-17.65	20240105	5140	11.67	20240806	7000	-18.00	20231101	5140	11.67	20240806	0.07	N	023150	500	45 억	12956	N	N	0	N	N
16	20241030	100401	57	100.00	KOSPI	음식료품	N	N	N	N	N	5810	70	2	1.22	9413150	1628	51.36	5850	5890	5760	7460	4020	5740	5782.03	0.18	-13	6093	5916	5783	5606	5473	5850	5540	46	1720	500	4010	10	1	7378526	429	9.18	0.57	12	0.02	633.00	10258.00	7000	20231101	-17.00	5140	20240806	13.04	6970	-16.64	20240105	5140	13.04	20240806	7000	-17.00	20231101	5140	13.04	20240806	0.07	N	023150	500	45 억	12956	N	N	0	N	N
17	20241030	090401	57	100.00	KOSPI	음식료품	N	N	N	N	N	5760	20	2	0.35	150750	26	0.82	5850	5850	5760	7460	4020	5740	5798.08	0.18	13	6093	5916	5783	5606	5473	5850	5540	46	1720	500	4010	10	1	7378526	425	9.10	0.56	12	0.00	633.00	10258.00	7000	20231101	-17.71	5140	20240806	12.06	6970	-17.36	20240105	5140	12.06	20240806	7000	-17.71	20231101	5140	12.06	20240806	0.07	N	023150	500	45 억	12956	N	N	0	N	N
18	20241029	160350	57	100.00	KOSPI	음식료품	N	N	N	N	N	5740	-70	5	-1.20	17713300	3069	279.25	5810	5960	5650	7550	4070	5810	5771.68	0.18	-7	6036	5922	5836	5722	5636	5980	5780	46	1740	500	4060	10	1	7378526	424	9.07	0.56	12	0.04	633.00	10258.00	7300	20231020	-21.37	5140	20240806	11.67	6970	-17.65	20240105	5140	11.67	20240806	7000	-18.00	20231101	5140	11.67	20240806	0.07	N	023150	500	45 억	12963	N	N	0	N	N
19	20241029	150356	57	100.00	KOSPI	음식료품	N	N	N	N	N	5810	0	3	0.00	17122020	2966	269.88	5810	5960	5650	7550	4070	5810	5772.76	0.18	-7	6036	5922	5836	5722	5636	5980	5780	46	1740	500	4060	10	1	7378526	429	9.18	0.57	12	0.04	633.00	10258.00	7300	20231020	-20.41	5140	20240806	13.04	6970	-16.64	20240105	5140	13.04	20240806	7000	-17.00	20231101	5140	13.04	20240806	0.07	N	023150	500	45 억	12963	N	N	0	N	N
20	20241029	140351	57	100.00	KOSPI	음식료품	N	N	N	N	N	5770	-40	5	-0.69	14636310	2538	230.94	5810	5960	5650	7550	4070	5810	5766.87	0.18	-7	6036	5922	5836	5722	5636	5980	5780	46	1740	500	4060	10	1	7378526	426	9.12	0.56	12	0.03	633.00	10258.00	7300	20231020	-20.96	5140	20240806	12.26	6970	-17.22	20240105	5140	12.26	20240806	7000	-17.57	20231101	5140	12.26	20240806	0.07	N	023150	500	45 억	12963	N	N	0	N	N
21	20241029	130352	57	100.00	KOSPI	음식료품	N	N	N	N	N	5770	-40	5	-0.69	14595920	2531	230.30	5810	5960	5650	7550	4070	5810	5766.86	0.18	-7	6036	5922	5836	5722	5636	5980	5780	46	1740	500	4060	10	1	7378526	426	9.12	0.56	12	0.03	633.00	10258.00	7300	20231020	-20.96	5140	20240806	12.26	6970	-17.22	20240105	5140	12.26	20240806	7000	-17.57	20231101	5140	12.26	20240806	0.07	N	023150	500	45 억	12963	N	N	0	N	N
22	20241029	120354	57	100.00	KOSPI	음식료품	N	N	N	N	N	5800	-10	5	-0.17	7388290	1285	116.92	5810	5960	5650	7550	4070	5810	5749.64	0.18	-7	6036	5922	5836	5722	5636	5980	5780	46	1740	500	4060	10	1	7378526	428	9.16	0.57	12	0.02	633.00	10258.00	7300	20231020	-20.55	5140	20240806	12.84	6970	-16.79	20240105	5140	12.84	20240806	7000	-17.14	20231101	5140	12.84	20240806	0.07	N	023150	500	45 억	12963	N	N	0	N	N
23	20241029	110359	57	100.00	KOSPI	음식료품	N	N	N	N	N	5800	-10	5	-0.17	7220090	1256	114.29	5810	5960	5650	7550	4070	5810	5748.48	0.18	-7	6036	5922	5836	5722	5636	5980	5780	46	1740	500	4060	10	1	7378526	428	9.16	0.57	12	0.02	633.00	10258.00	7300	20231020	-20.55	5140	20240806	12.84	6970	-16.79	20240105	5140	12.84	20240806	7000	-17.14	20231101	5140	12.84	20240806	0.07	N	023150	500	45 억	12963	N	N	0	N	N
24	20241029	100354	57	100.00	KOSPI	음식료품	N	N	N	N	N	5840	30	2	0.52	6905390	1202	109.37	5810	5960	5650	7550	4070	5810	5744.92	0.18	-7	6036	5922	5836	5722	5636	5980	5780	46	1740	500	4060	10	1	7378526	431	9.23	0.57	12	0.02	633.00	10258.00	7300	20231020	-20.00	5140	20240806	13.62	6970	-16.21	20240105	5140	13.62	20240806	7000	-16.57	20231101	5140	13.62	20240806	0.07	N	023150	500	45 억	12963	N	N	0	N	N
25	20241028	160349	57	100.00	KOSPI	음식료품	N	N	N	N	N	5810	10	2	0.17	6321890	1088	60.82	5750	5950	5750	7540	4060	5800	5810.58	0.18	10	6113	5956	5833	5676	5553	5895	5615	46	1740	500	4060	10	1	7378526	429	9.18	0.57	12	0.01	633.00	10258.00	7300	20231020	-20.41	5140	20240806	13.04	6970	-16.64	20240105	5140	13.04	20240806	7000	-17.00	20231101	5140	13.04	20240806	0.07	N	023150	500	45 억	12953	N	N	0	N	N
26	20241028	150350	57	100.00	KOSPI	음식료품	N	N	N	N	N	5810	10	2	0.17	5793180	997	55.73	5750	5950	5750	7540	4060	5800	5810.63	0.18	23	6113	5956	5833	5676	5553	5895	5615	46	1740	500	4060	10	1	7378526	429	9.18	0.57	12	0.01	633.00	10258.00	7300	20231020	-20.41	5140	20240806	13.04	6970	-16.64	20240105	5140	13.04	20240806	7000	-17.00	20231101	5140	13.04	20240806	0.07	N	023150	500	45 억	12953	N	N	0	N	N
27	20241028	140353	57	100.00	KOSPI	음식료품	N	N	N	N	N	5890	90	2	1.55	5734980	987	55.17	5750	5950	5750	7540	4060	5800	5810.54	0.18	23	6113	5956	5833	5676	5553	5895	5615	46	1740	500	4060	10	1	7378526	435	9.30	0.57	12	0.01	633.00	10258.00	7300	20231020	-19.32	5140	20240806	14.59	6970	-15.49	20240105	5140	14.59	20240806	7000	-15.86	20231101	5140	14.59	20240806	0.07	N	023150	500	45 억	12953	N	N	0	N	N
28	20241028	130350	57	100.00	KOSPI	음식료품	N	N	N	N	N	5810	10	2	0.17	5729090	986	55.11	5750	5950	5750	7540	4060	5800	5810.46	0.18	23	6113	5956	5833	5676	5553	5895	5615	46	1740	500	4060	10	1	7378526	429	9.18	0.57	12	0.01	633.00	10258.00	7300	20231020	-20.41	5140	20240806	13.04	6970	-16.64	20240105	5140	13.04	20240806	7000	-17.00	20231101	5140	13.04	20240806	0.07	N	023150	500	45 억	12953	N	N	0	N	N
29	20241028	120350	57	100.00	KOSPI	음식료품	N	N	N	N	N	5820	20	2	0.34	2334000	402	22.47	5750	5950	5750	7540	4060	5800	5806.00	0.18	23	6113	5956	5833	5676	5553	5895	5615	46	1740	500	4060	10	1	7378526	429	9.19	0.57	12	0.01	633.00	10258.00	7300	20231020	-20.27	5140	20240806	13.23	6970	-16.50	20240105	5140	13.23	20240806	7000	-16.86	20231101	5140	13.23	20240806	0.07	N	023150	500	45 억	12953	N	N	0	N	N
30	20241028	110326	57	100.00	KOSPI	음식료품	N	N	N	N	N	5950	150	2	2.59	1431900	247	13.81	5750	5950	5750	7540	4060	5800	5797.14	0.18	13	6113	5956	5833	5676	5553	5895	5615	46	1740	500	4060	10	1	7378526	439	9.40	0.58	12	0.00	633.00	10258.00	7300	20231020	-18.49	5140	20240806	15.76	6970	-14.63	20240105	5140	15.76	20240806	7000	-15.00	20231101	5140	15.76	20240806	0.07	N	023150	500	45 억	12953	N	N	0	N	N
31	20241028	100348	57	100.00	KOSPI	음식료품	N	N	N	N	N	5800	0	3	0.00	1414100	244	13.64	5750	5800	5750	7540	4060	5800	5795.45	0.18	13	6113	5956	5833	5676	5553	5895	5615	46	1740	500	4060	10	1	7378526	428	9.16	0.57	12	0.00	633.00	10258.00	7300	20231020	-20.55	5140	20240806	12.84	6970	-16.79	20240105	5140	12.84	20240806	7000	-17.14	20231101	5140	12.84	20240806	0.07	N	023150	500	45 억	12953	N	N	0	N	N
32	20241028	090348	57	100.00	KOSPI	음식료품	N	N	N	N	N	5760	-40	5	-0.69	97980	17	0.95	5750	5760	5750	7540	4060	5800	5758.67	0.18	13	6113	5956	5833	5676	5553	5895	5615	46	1740	500	4060	10	1	7378526	425	9.10	0.56	12	0.00	633.00	10258.00	7300	20231020	-21.10	5140	20240806	12.06	6970	-17.36	20240105	5140	12.06	20240806	7000	-17.71	20231101	5140	12.06	20240806	0.07	N	023150	500	45 억	12953	N	N	0	N	N
33	20241025	160347	57	100.00	KOSPI	음식료품	N	N	N	N	N	5800	-30	5	-0.51	10263070	1766	204.87	5830	5990	5710	7570	4090	5830	5812.86	0.18	-24	5903	5866	5843	5806	5783	5885	5825	46	1740	500	4080	10	1	7378526	428	9.16	0.57	12	0.02	633.00	10258.00	7300	20231020	-20.55	5140	20240806	12.84	6970	-16.79	20240105	5140	12.84	20240806	7000	-17.14	20231101	5140	12.84	20240806	0.07	N	023150	500	45 억	12977	N	N	0	N	N
34	20241025	150351	57	100.00	KOSPI	음식료품	N	N	N	N	N	5820	-10	5	-0.17	8685740	1494	173.32	5830	5990	5710	7570	4090	5830	5813.75	0.18	-24	5903	5866	5843	5806	5783	5885	5825	46	1740	500	4080	10	1	7378526	429	9.19	0.57	12	0.02	633.00	10258.00	7300	20231020	-20.27	5140	20240806	13.23	6970	-16.50	20240105	5140	13.23	20240806	7000	-16.86	20231101	5140	13.23	20240806	0.07	N	023150	500	45 억	12977	N	N	0	N	N
35	20241025	140350	57	100.00	KOSPI	음식료품	N	N	N	N	N	5820	-10	5	-0.17	8196480	1410	163.57	5830	5990	5710	7570	4090	5830	5813.11	0.18	-24	5903	5866	5843	5806	5783	5885	5825	46	1740	500	4080	10	1	7378526	429	9.19	0.57	12	0.02	633.00	10258.00	7300	20231020	-20.27	5140	20240806	13.23	6970	-16.50	20240105	5140	13.23	20240806	7000	-16.86	20231101	5140	13.23	20240806	0.07	N	023150	500	45 억	12977	N	N	0	N	N
36	20241025	130352	57	100.00	KOSPI	음식료품	N	N	N	N	N	5820	-10	5	-0.17	8022510	1380	160.09	5830	5990	5710	7570	4090	5830	5813.41	0.18	-24	5903	5866	5843	5806	5783	5885	5825	46	1740	500	4080	10	1	7378526	429	9.19	0.57	12	0.02	633.00	10258.00	7300	20231020	-20.27	5140	20240806	13.23	6970	-16.50	20240105	5140	13.23	20240806	7000	-16.86	20231101	5140	13.23	20240806	0.07	N	023150	500	45 억	12977	N	N	0	N	N
37	20241025	120351	57	100.00	KOSPI	음식료품	N	N	N	N	N	5760	-70	5	-1.20	7492420	1289	149.54	5830	5990	5710	7570	4090	5830	5812.58	0.18	-24	5903	5866	5843	5806	5783	5885	5825	46	1740	500	4080	10	1	7378526	425	9.10	0.56	12	0.02	633.00	10258.00	7300	20231020	-21.10	5140	20240806	12.06	6970	-17.36	20240105	5140	12.06	20240806	7000	-17.71	20231101	5140	12.06	20240806	0.07	N	023150	500	45 억	12977	N	N	0	N	N
38	20241025	110349	57	100.00	KOSPI	음식료품	N	N	N	N	N	5840	10	2	0.17	7201300	1239	143.74	5830	5990	5710	7570	4090	5830	5812.19	0.18	-21	5903	5866	5843	5806	5783	5885	5825	46	1740	500	4080	10	1	7378526	431	9.23	0.57	12	0.02	633.00	10258.00	7300	20231020	-20.00	5140	20240806	13.62	6970	-16.21	20240105	5140	13.62	20240806	7000	-16.57	20231101	5140	13.62	20240806	0.07	N	023150	500	45 억	12977	N	N	0	N	N
39	20241025	100350	57	100.00	KOSPI	음식료품	N	N	N	N	N	5810	-20	5	-0.34	4994530	858	99.54	5830	5990	5720	7570	4090	5830	5821.13	0.18	-21	5903	5866	5843	5806	5783	5885	5825	46	1740	500	4080	10	1	7378526	429	9.18	0.57	12	0.01	633.00	10258.00	7300	20231020	-20.41	5140	20240806	13.04	6970	-16.64	20240105	5140	13.04	20240806	7000	-17.00	20231101	5140	13.04	20240806	0.07	N	023150	500	45 억	12977	N	N	0	N	N
40	20241025	090349	57	100.00	KOSPI	음식료품	N	N	N	N	N	5830	0	3	0.00	186560	32	3.71	5830	5830	5830	7570	4090	5830	5830.00	0.18	0	5903	5866	5843	5806	5783	5885	5825	46	1740	500	4080	10	1	7378526	430	9.21	0.57	12	0.00	633.00	10258.00	7300	20231020	-20.14	5140	20240806	13.42	6970	-16.36	20240105	5140	13.42	20240806	7000	-16.71	20231101	5140	13.42	20240806	0.07	N	023150	500	45 억	12977	N	N	0	N	N
41	20241024	160344	57	100.00	KOSPI	음식료품	N	N	N	N	N	5830	-30	5	-0.51	4910930	841	26.77	5820	5880	5820	7610	4110	5860	5839.39	0.18	-1	6040	5950	5900	5810	5760	5995	5855	46	1750	500	4100	10	1	7378526	430	9.21	0.57	12	0.01	633.00	10258.00	7300	20231020	-20.14	5140	20240806	13.42	6970	-16.36	20240105	5140	13.42	20240806	7000	-16.71	20231101	5140	13.42	20240806	0.07	N	023150	500	45 억	12978	N	N	0	N	N
42	20241024	150346	57	100.00	KOSPI	음식료품	N	N	N	N	N	5830	-30	5	-0.51	4806080	823	26.19	5820	5880	5820	7610	4110	5860	5839.71	0.18	-1	6040	5950	5900	5810	5760	5995	5855	46	1750	500	4100	10	1	7378526	430	9.21	0.57	12	0.01	633.00	10258.00	7300	20231020	-20.14	5140	20240806	13.42	6970	-16.36	20240105	5140	13.42	20240806	7000	-16.71	20231101	5140	13.42	20240806	0.07	N	023150	500	45 억	12978	N	N	0	N	N
43	20241024	140343	57	100.00	KOSPI	음식료품	N	N	N	N	N	5820	-40	5	-0.68	4741930	812	25.84	5820	5880	5820	7610	4110	5860	5839.82	0.18	-1	6040	5950	5900	5810	5760	5995	5855	46	1750	500	4100	10	1	7378526	429	9.19	0.57	12	0.01	633.00	10258.00	7300	20231020	-20.27	5140	20240806	13.23	6970	-16.50	20240105	5140	13.23	20240806	7000	-16.86	20231101	5140	13.23	20240806	0.07	N	023150	500	45 억	12978	N	N	0	N	N
44	20241024	130347	57	100.00	KOSPI	음식료품	N	N	N	N	N	5850	-10	5	-0.17	3070140	525	16.71	5820	5880	5820	7610	4110	5860	5847.89	0.18	-1	6040	5950	5900	5810	5760	5995	5855	46	1750	500	4100	10	1	7378526	432	9.24	0.57	12	0.01	633.00	10258.00	7300	20231020	-19.86	5140	20240806	13.81	6970	-16.07	20240105	5140	13.81	20240806	7000	-16.43	20231101	5140	13.81	20240806	0.07	N	023150	500	45 억	12978	N	N	0	N	N
45	20241024	120346	57	100.00	KOSPI	음식료품	N	N	N	N	N	5820	-40	5	-0.68	2561230	438	13.94	5820	5880	5820	7610	4110	5860	5847.56	0.18	-1	6040	5950	5900	5810	5760	5995	5855	46	1750	500	4100	10	1	7378526	429	9.19	0.57	12	0.01	633.00	10258.00	7300	20231020	-20.27	5140	20240806	13.23	6970	-16.50	20240105	5140	13.23	20240806	7000	-16.86	20231101	5140	13.23	20240806	0.07	N	023150	500	45 억	12978	N	N	0	N	N
46	20241024	110347	57	100.00	KOSPI	음식료품	N	N	N	N	N	5820	-40	5	-0.68	2561230	438	13.94	5820	5880	5820	7610	4110	5860	5847.56	0.18	-1	6040	5950	5900	5810	5760	5995	5855	46	1750	500	4100	10	1	7378526	429	9.19	0.57	12	0.01	633.00	10258.00	7300	20231020	-20.27	5140	20240806	13.23	6970	-16.50	20240105	5140	13.23	20240806	7000	-16.86	20231101	5140	13.23	20240806	0.07	N	023150	500	45 억	12978	N	N	0	N	N
47	20241024	100348	57	100.00	KOSPI	음식료품	N	N	N	N	N	5850	-10	5	-0.17	2333970	399	12.70	5820	5880	5820	7610	4110	5860	5849.55	0.18	-1	6040	5950	5900	5810	5760	5995	5855	46	1750	500	4100	10	1	7378526	432	9.24	0.57	12	0.01	633.00	10258.00	7300	20231020	-19.86	5140	20240806	13.81	6970	-16.07	20240105	5140	13.81	20240806	7000	-16.43	20231101	5140	13.81	20240806	0.07	N	023150	500	45 억	12978	N	N	0	N	N
48	20241024	090401	57	100.00	KOSPI	음식료품	N	N	N	N	N	5820	-40	5	-0.68	93120	16	0.51	5820	5820	5820	7610	4110	5860	5820.00	0.18	0	6040	5950	5900	5810	5760	5995	5855	46	1750	500	4100	10	1	7378526	429	9.19	0.57	12	0.00	633.00	10258.00	7300	20231020	-20.27	5140	20240806	13.23	6970	-16.50	20240105	5140	13.23	20240806	7000	-16.86	20231101	5140	13.23	20240806	0.07	N	023150	500	45 억	12978	N	N	0	N	N
49	20241023	160348	57	100.00	KOSPI	음식료품	N	N	N	N	N	5860	10	2	0.17	18534600	3134	153.70	5850	5990	5850	7600	4100	5850	5914.04	0.18	22	6050	5950	5900	5800	5750	5925	5775	46	1750	500	4090	10	1	7378526	432	9.26	0.57	12	0.04	633.00	10258.00	7300	20231020	-19.73	5140	20240806	14.01	6970	-15.93	20240105	5140	14.01	20240806	7000	-16.29	20231101	5140	14.01	20240806	0.07	N	023150	500	45 억	12956	N	N	0	N	N
50	20241023	150351	57	100.00	KOSPI	음식료품	N	N	N	N	N	5870	20	2	0.34	18352940	3103	152.18	5850	5990	5850	7600	4100	5850	5914.58	0.18	53	6050	5950	5900	5800	5750	5925	5775	46	1750	500	4090	10	1	7378526	433	9.27	0.57	12	0.04	633.00	10258.00	7300	20231020	-19.59	5140	20240806	14.20	6970	-15.78	20240105	5140	14.20	20240806	7000	-16.14	20231101	5140	14.20	20240806	0.07	N	023150	500	45 억	12956	N	N	0	N	N
51	20241023	140353	57	100.00	KOSPI	음식료품	N	N	N	N	N	5910	60	2	1.03	15126840	2559	125.50	5850	5990	5850	7600	4100	5850	5911.23	0.18	0	6050	5950	5900	5800	5750	5925	5775	46	1750	500	4090	10	1	7378526	436	9.34	0.58	12	0.03	633.00	10258.00	7300	20231020	-19.04	5140	20240806	14.98	6970	-15.21	20240105	5140	14.98	20240806	7000	-15.57	20231101	5140	14.98	20240806	0.07	N	023150	500	45 억	12956	N	N	0	N	N
52	20241023	130348	57	100.00	KOSPI	음식료품	N	N	N	N	N	5870	20	2	0.34	13208370	2236	109.66	5850	5990	5850	7600	4100	5850	5907.14	0.18	0	6050	5950	5900	5800	5750	5925	5775	46	1750	500	4090	10	1	7378526	433	9.27	0.57	12	0.03	633.00	10258.00	7300	20231020	-19.59	5140	20240806	14.20	6970	-15.78	20240105	5140	14.20	20240806	7000	-16.14	20231101	5140	14.20	20240806	0.07	N	023150	500	45 억	12956	N	N	0	N	N
53	20241023	120346	57	100.00	KOSPI	음식료품	N	N	N	N	N	5960	110	2	1.88	8388830	1423	69.79	5850	5990	5850	7600	4100	5850	5895.17	0.18	0	6050	5950	5900	5800	5750	5925	5775	46	1750	500	4090	10	1	7378526	440	9.42	0.58	12	0.02	633.00	10258.00	7300	20231020	-18.36	5140	20240806	15.95	6970	-14.49	20240105	5140	15.95	20240806	7000	-14.86	20231101	5140	15.95	20240806	0.07	N	023150	500	45 억	12956	N	N	0	N	N
54	20241023	110347	57	100.00	KOSPI	음식료품	N	N	N	N	N	5850	0	3	0.00	4528400	774	37.96	5850	5900	5850	7600	4100	5850	5850.65	0.18	0	6050	5950	5900	5800	5750	5925	5775	46	1750	500	4090	10	1	7378526	432	9.24	0.57	12	0.01	633.00	10258.00	7300	20231020	-19.86	5140	20240806	13.81	6970	-16.07	20240105	5140	13.81	20240806	7000	-16.43	20231101	5140	13.81	20240806	0.07	N	023150	500	45 억	12956	N	N	0	N	N
55	20241023	100347	57	100.00	KOSPI	음식료품	N	N	N	N	N	5850	0	3	0.00	1679450	287	14.08	5850	5900	5850	7600	4100	5850	5851.74	0.18	0	6050	5950	5900	5800	5750	5925	5775	46	1750	500	4090	10	1	7378526	432	9.24	0.57	12	0.00	633.00	10258.00	7300	20231020	-19.86	5140	20240806	13.81	6970	-16.07	20240105	5140	13.81	20240806	7000	-16.43	20231101	5140	13.81	20240806	0.07	N	023150	500	45 억	12956	N	N	0	N	N
56	20241023	090347	57	100.00	KOSPI	음식료품	N	N	N	N	N	5850	0	3	0.00	374400	64	3.14	5850	5850	5850	7600	4100	5850	5850.00	0.18	0	6050	5950	5900	5800	5750	5925	5775	46	1750	500	4090	10	1	7378526	432	9.24	0.57	12	0.00	633.00	10258.00	7300	20231020	-19.86	5140	20240806	13.81	6970	-16.07	20240105	5140	13.81	20240806	7000	-16.43	20231101	5140	13.81	20240806	0.07	N	023150	500	45 억	12956	N	N	0	N	N
57	20241022	160343	57	100.00	KOSPI	음식료품	N	N	N	N	N	5850	-140	5	-2.34	11441280	1940	94.31	5990	6000	5850	7780	4200	5990	5897.57	0.18	-43	6090	6040	5970	5920	5850	6065	5945	46	1790	500	4190	10	1	7378526	432	9.24	0.57	12	0.03	633.00	10258.00	7300	20231020	-19.86	5140	20240806	13.81	6970	-16.07	20240105	5140	13.81	20240806	7000	-16.43	20231101	5140	13.81	20240806	0.07	N	023150	500	45 억	13004	N	N	0	N	N
58	20241022	150347	57	100.00	KOSPI	음식료품	N	N	N	N	N	5890	-100	5	-1.67	9667140	1638	79.63	5990	6000	5880	7780	4200	5990	5901.79	0.18	-13	6090	6040	5970	5920	5850	6065	5945	46	1790	500	4190	10	1	7378526	435	9.30	0.57	12	0.02	633.00	10258.00	7300	20231020	-19.32	5140	20240806	14.59	6970	-15.49	20240105	5140	14.59	20240806	7000	-15.86	20231101	5140	14.59	20240806	0.07	N	023150	500	45 억	13004	N	N	0	N	N
59	20241022	140348	57	100.00	KOSPI	음식료품	N	N	N	N	N	5880	-110	5	-1.84	7640980	1294	62.91	5990	6000	5880	7780	4200	5990	5904.93	0.18	-13	6090	6040	5970	5920	5850	6065	5945	46	1790	500	4190	10	1	7378526	434	9.29	0.57	12	0.02	633.00	10258.00	7300	20231020	-19.45	5140	20240806	14.40	6970	-15.64	20240105	5140	14.40	20240806	7000	-16.00	20231101	5140	14.40	20240806	0.07	N	023150	500	45 억	13004	N	N	0	N	N
60	20241022	130347	57	100.00	KOSPI	음식료품	N	N	N	N	N	5890	-100	5	-1.67	5302850	897	43.61	5990	6000	5890	7780	4200	5990	5911.76	0.18	-13	6090	6040	5970	5920	5850	6065	5945	46	1790	500	4190	10	1	7378526	435	9.30	0.57	12	0.01	633.00	10258.00	7300	20231020	-19.32	5140	20240806	14.59	6970	-15.49	20240105	5140	14.59	20240806	7000	-15.86	20231101	5140	14.59	20240806	0.07	N	023150	500	45 억	13004	N	N	0	N	N
61	20241022	120346	57	100.00	KOSPI	음식료품	N	N	N	N	N	5900	-90	5	-1.50	2929140	494	24.02	5990	6000	5890	7780	4200	5990	5929.43	0.18	-18	6090	6040	5970	5920	5850	6065	5945	46	1790	500	4190	10	1	7378526	435	9.32	0.58	12	0.01	633.00	10258.00	7300	20231020	-19.18	5140	20240806	14.79	6970	-15.35	20240105	5140	14.79	20240806	7000	-15.71	20231101	5140	14.79	20240806	0.07	N	023150	500	45 억	13004	N	N	0	N	N
62	20241022	110345	57	100.00	KOSPI	음식료품	N	N	N	N	N	5900	-90	5	-1.50	2445390	412	20.03	5990	6000	5900	7780	4200	5990	5935.41	0.18	-18	6090	6040	5970	5920	5850	6065	5945	46	1790	500	4190	10	1	7378526	435	9.32	0.58	12	0.01	633.00	10258.00	7300	20231020	-19.18	5140	20240806	14.79	6970	-15.35	20240105	5140	14.79	20240806	7000	-15.71	20231101	5140	14.79	20240806	0.07	N	023150	500	45 억	13004	N	N	0	N	N
63	20241022	100345	57	100.00	KOSPI	음식료품	N	N	N	N	N	5910	-80	5	-1.34	1523910	256	12.45	5990	6000	5910	7780	4200	5990	5952.77	0.18	-18	6090	6040	5970	5920	5850	6065	5945	46	1790	500	4190	10	1	7378526	436	9.34	0.58	12	0.00	633.00	10258.00	7300	20231020	-19.04	5140	20240806	14.98	6970	-15.21	20240105	5140	14.98	20240806	7000	-15.57	20231101	5140	14.98	20240806	0.07	N	023150	500	45 억	13004	N	N	0	N	N
64	20241022	090345	57	100.00	KOSPI	음식료품	N	N	N	N	N	6000	10	2	0.17	419600	70	3.40	5990	6000	5990	7780	4200	5990	5994.29	0.18	-40	6090	6040	5970	5920	5850	6065	5945	46	1790	500	4190	10	1	7378526	443	9.48	0.58	12	0.00	633.00	10258.00	7300	20231020	-17.81	5140	20240806	16.73	6970	-13.92	20240105	5140	16.73	20240806	7000	-14.29	20231101	5140	16.73	20240806	0.07	N	023150	500	45 억	13004	N	N	0	N	N
65	20241021	160343	57	100.00	KOSPI	음식료품	N	N	N	N	N	5990	30	2	0.50	12268310	2057	128.48	5950	6020	5900	7740	4180	5960	5964.33	0.18	3	6113	6036	5943	5866	5773	6075	5905	46	1780	500	4170	10	1	7378526	442	9.46	0.58	12	0.03	633.00	10258.00	7300	20231020	-17.95	5140	20240806	16.54	6970	-14.06	20240105	5140	16.54	20240806	7000	-14.43	20231101	5140	16.54	20240806	0.07	N	023150	500	45 억	13001	N	N	0	N	N
66	20241021	150344	57	100.00	KOSPI	음식료품	N	N	N	N	N	5950	-10	5	-0.17	12202820	2046	127.80	5950	6020	5900	7740	4180	5960	5964.39	0.18	4	6113	6036	5943	5866	5773	6075	5905	46	1780	500	4170	10	1	7378526	439	9.40	0.58	12	0.03	633.00	10258.00	7300	20231020	-18.49	5140	20240806	15.76	6970	-14.63	20240105	5140	15.76	20240806	7000	-15.00	20231101	5140	15.76	20240806	0.07	N	023150	500	45 억	13001	N	N	0	N	N
67	20241021	140346	57	100.00	KOSPI	음식료품	N	N	N	N	N	5980	20	2	0.34	9550570	1602	100.06	5950	6020	5900	7740	4180	5960	5961.73	0.18	4	6113	6036	5943	5866	5773	6075	5905	46	1780	500	4170	10	1	7378526	441	9.45	0.58	12	0.02	633.00	10258.00	7300	20231020	-18.08	5140	20240806	16.34	6970	-14.20	20240105	5140	16.34	20240806	7000	-14.57	20231101	5140	16.34	20240806	0.07	N	023150	500	45 억	13001	N	N	0	N	N
68	20241021	130344	57	100.00	KOSPI	음식료품	N	N	N	N	N	6000	40	2	0.67	5535990	931	58.15	5950	6020	5900	7740	4180	5960	5945.10	0.18	4	6113	6036	5943	5866	5773	6075	5905	46	1780	500	4170	10	1	7378526	443	9.48	0.58	12	0.01	633.00	10258.00	7300	20231020	-17.81	5140	20240806	16.73	6970	-13.92	20240105	5140	16.73	20240806	7000	-14.29	20231101	5140	16.73	20240806	0.07	N	023150	500	45 억	13001	N	N	0	N	N
69	20241021	120345	57	100.00	KOSPI	음식료품	N	N	N	N	N	6000	40	2	0.67	5212280	877	54.78	5950	6020	5900	7740	4180	5960	5941.77	0.18	4	6113	6036	5943	5866	5773	6075	5905	46	1780	500	4170	10	1	7378526	443	9.48	0.58	12	0.01	633.00	10258.00	7300	20231020	-17.81	5140	20240806	16.73	6970	-13.92	20240105	5140	16.73	20240806	7000	-14.29	20231101	5140	16.73	20240806	0.07	N	023150	500	45 억	13001	N	N	0	N	N
70	20241021	110342	57	100.00	KOSPI	음식료품	N	N	N	N	N	6000	40	2	0.67	4997640	841	52.53	5950	6020	5900	7740	4180	5960	5940.81	0.18	-2	6113	6036	5943	5866	5773	6075	5905	46	1780	500	4170	10	1	7378526	443	9.48	0.58	12	0.01	633.00	10258.00	7300	20231020	-17.81	5140	20240806	16.73	6970	-13.92	20240105	5140	16.73	20240806	7000	-14.29	20231101	5140	16.73	20240806	0.07	N	023150	500	45 억	13001	N	N	0	N	N
71	20241021	100345	57	100.00	KOSPI	음식료품	N	N	N	N	N	5950	-10	5	-0.17	2139070	361	22.55	5950	5950	5900	7740	4180	5960	5916.48	0.18	-1	6113	6036	5943	5866	5773	6075	5905	46	1780	500	4170	10	1	7378526	439	9.40	0.58	12	0.00	633.00	10258.00	7300	20231020	-18.49	5140	20240806	15.76	6970	-14.63	20240105	5140	15.76	20240806	7000	-15.00	20231101	5140	15.76	20240806	0.07	N	023150	500	45 억	13001	N	N	0	N	N
72	20241021	090343	57	100.00	KOSPI	음식료품	N	N	N	N	N	5950	-10	5	-0.17	494590	83	5.18	5950	5950	5950	7740	4180	5960	5950.00	0.18	-1	6113	6036	5943	5866	5773	6075	5905	46	1780	500	4170	10	1	7378526	439	9.40	0.58	12	0.00	633.00	10258.00	7300	20231020	-18.49	5140	20240806	15.76	6970	-14.63	20240105	5140	15.76	20240806	7000	-15.00	20231101	5140	15.76	20240806	0.07	N	023150	500	45 억	13001	N	N	0	N	N
73	20241018	160343	57	100.00	KOSPI	음식료품	N	N	N	N	N	5960	60	2	1.02	7999440	1350	88.64	5900	6020	5850	7670	4130	5900	5925.59	0.18	-5	5940	5920	5900	5880	5860	5930	5890	46	1770	500	4130	10	1	7378526	440	9.42	0.58	12	0.02	633.00	10258.00	7300	20231020	-18.36	5140	20240806	15.95	6970	-14.49	20240105	5140	15.95	20240806	7300	-18.36	20231020	5140	15.95	20240806	0.07	N	023150	500	45 억	13006	N	N	2	N	N
74	20241018	150349	57	100.00	KOSPI	음식료품	N	N	N	N	N	5960	60	2	1.02	7737200	1306	85.75	5900	6020	5850	7670	4130	5900	5924.42	0.18	4	5940	5920	5900	5880	5860	5930	5890	46	1770	500	4130	10	1	7378526	440	9.42	0.58	12	0.02	633.00	10258.00	7300	20231020	-18.36	5140	20240806	15.95	6970	-14.49	20240105	5140	15.95	20240806	7300	-18.36	20231020	5140	15.95	20240806	0.07	N	023150	500	45 억	13006	N	N	2	N	N
75	20241018	140356	57	100.00	KOSPI	음식료품	N	N	N	N	N	5920	20	2	0.34	7278280	1229	80.70	5900	6020	5850	7670	4130	5900	5922.19	0.18	4	5940	5920	5900	5880	5860	5930	5890	46	1770	500	4130	10	1	7378526	437	9.35	0.58	12	0.02	633.00	10258.00	7300	20231020	-18.90	5140	20240806	15.18	6970	-15.06	20240105	5140	15.18	20240806	7300	-18.90	20231020	5140	15.18	20240806	0.07	N	023150	500	45 억	13006	N	N	2	N	N
76	20241018	130344	57	100.00	KOSPI	음식료품	N	N	N	N	N	5960	60	2	1.02	5120690	867	56.93	5900	6020	5850	7670	4130	5900	5906.25	0.18	13	5940	5920	5900	5880	5860	5930	5890	46	1770	500	4130	10	1	7378526	440	9.42	0.58	12	0.01	633.00	10258.00	7300	20231020	-18.36	5140	20240806	15.95	6970	-14.49	20240105	5140	15.95	20240806	7300	-18.36	20231020	5140	15.95	20240806	0.07	N	023150	500	45 억	13006	N	N	2	N	N
77	20241018	120350	57	100.00	KOSPI	음식료품	N	N	N	N	N	6000	100	2	1.69	3854680	654	42.94	5900	6020	5850	7670	4130	5900	5893.97	0.18	-3	5940	5920	5900	5880	5860	5930	5890	46	1770	500	4130	10	1	7378526	443	9.48	0.58	12	0.01	633.00	10258.00	7300	20231020	-17.81	5140	20240806	16.73	6970	-13.92	20240105	5140	16.73	20240806	7300	-17.81	20231020	5140	16.73	20240806	0.07	N	023150	500	45 억	13006	N	N	2	N	N
78	20241018	110348	57	100.00	KOSPI	음식료품	N	N	N	N	N	5900	0	3	0.00	2420180	411	26.99	5900	5900	5850	7670	4130	5900	5888.40	0.18	-3	5940	5920	5900	5880	5860	5930	5890	46	1770	500	4130	10	1	7378526	435	9.32	0.58	12	0.01	633.00	10258.00	7300	20231020	-19.18	5140	20240806	14.79	6970	-15.35	20240105	5140	14.79	20240806	7300	-19.18	20231020	5140	14.79	20240806	0.07	N	023150	500	45 억	13006	N	N	2	N	N
79	20241018	100344	57	100.00	KOSPI	음식료품	N	N	N	N	N	5900	0	3	0.00	946500	161	10.57	5900	5900	5850	7670	4130	5900	5878.34	0.18	-3	5940	5920	5900	5880	5860	5930	5890	46	1770	500	4130	10	1	7378526	435	9.32	0.58	12	0.00	633.00	10258.00	7300	20231020	-19.18	5140	20240806	14.79	6970	-15.35	20240105	5140	14.79	20240806	7300	-19.18	20231020	5140	14.79	20240806	0.07	N	023150	500	45 억	13006	N	N	2	N	N
80	20241018	090344	57	100.00	KOSPI	음식료품	N	N	N	N	N	5900	0	3	0.00	171100	29	1.90	5900	5900	5900	7670	4130	5900	5900.00	0.18	-3	5940	5920	5900	5880	5860	5930	5890	46	1770	500	4130	10	1	7378526	435	9.32	0.58	12	0.00	633.00	10258.00	7300	20231020	-19.18	5140	20240806	14.79	6970	-15.35	20240105	5140	14.79	20240806	7300	-19.18	20231020	5140	14.79	20240806	0.07	N	023150	500	45 억	13006	N	N	2	N	N
81	20241017	160343	57	100.00	KOSPI	음식료품	N	N	N	N	N	5900	10	2	0.17	8913710	1512	65.14	5890	5920	5880	7650	4130	5890	5896.32	0.18	-65	6170	6030	5930	5790	5690	5980	5740	46	1760	500	4120	10	1	7378526	435	9.32	0.58	12	0.02	633.00	10258.00	7300	20231020	-19.18	5140	20240806	14.79	6970	-15.35	20240105	5140	14.79	20240806	7300	-19.18	20231020	5140	14.79	20240806	0.07	N	023150	500	45 억	13071	N	N	2	N	N
82	20241017	150344	57	100.00	KOSPI	음식료품	N	N	N	N	N	5890	0	3	0.00	8366340	1419	61.14	5890	5920	5890	7650	4130	5890	5897.16	0.18	11	6170	6030	5930	5790	5690	5980	5740	46	1760	500	4120	10	1	7378526	435	9.30	0.57	12	0.02	633.00	10258.00	7300	20231020	-19.32	5140	20240806	14.59	6970	-15.49	20240105	5140	14.59	20240806	7300	-19.32	20231020	5140	14.59	20240806	0.07	N	023150	500	45 억	13071	N	N	0	N	N
83	20241017	140345	57	100.00	KOSPI	음식료품	N	N	N	N	N	5890	0	3	0.00	7656210	1299	55.97	5890	5910	5890	7650	4130	5890	5894.82	0.18	11	6170	6030	5930	5790	5690	5980	5740	46	1760	500	4120	10	1	7378526	435	9.30	0.57	12	0.02	633.00	10258.00	7300	20231020	-19.32	5140	20240806	14.59	6970	-15.49	20240105	5140	14.59	20240806	7300	-19.32	20231020	5140	14.59	20240806	0.07	N	023150	500	45 억	13071	N	N	0	N	N
84	20241017	130343	57	100.00	KOSPI	음식료품	N	N	N	N	N	5890	0	3	0.00	7656210	1299	55.97	5890	5910	5890	7650	4130	5890	5894.82	0.18	11	6170	6030	5930	5790	5690	5980	5740	46	1760	500	4120	10	1	7378526	435	9.30	0.57	12	0.02	633.00	10258.00	7300	20231020	-19.32	5140	20240806	14.59	6970	-15.49	20240105	5140	14.59	20240806	7300	-19.32	20231020	5140	14.59	20240806	0.07	N	023150	500	45 억	13071	N	N	0	N	N
85	20241017	120345	57	100.00	KOSPI	음식료품	N	N	N	N	N	5900	10	2	0.17	5986670	1016	43.77	5890	5910	5890	7650	4130	5890	5893.14	0.18	11	6170	6030	5930	5790	5690	5980	5740	46	1760	500	4120	10	1	7378526	435	9.32	0.58	12	0.01	633.00	10258.00	7300	20231020	-19.18	5140	20240806	14.79	6970	-15.35	20240105	5140	14.79	20240806	7300	-19.18	20231020	5140	14.79	20240806	0.07	N	023150	500	45 억	13071	N	N	0	N	N
86	20241017	110345	57	100.00	KOSPI	음식료품	N	N	N	N	N	5900	10	2	0.17	5874460	997	42.96	5890	5900	5890	7650	4130	5890	5892.82	0.18	0	6170	6030	5930	5790	5690	5980	5740	46	1760	500	4120	10	1	7378526	435	9.32	0.58	12	0.01	633.00	10258.00	7300	20231020	-19.18	5140	20240806	14.79	6970	-15.35	20240105	5140	14.79	20240806	7300	-19.18	20231020	5140	14.79	20240806	0.07	N	023150	500	45 억	13071	N	N	0	N	N
87	20241017	100345	57	100.00	KOSPI	음식료품	N	N	N	N	N	5890	0	3	0.00	3775490	641	27.62	5890	5890	5890	7650	4130	5890	5890.00	0.18	0	6170	6030	5930	5790	5690	5980	5740	46	1760	500	4120	10	1	7378526	435	9.30	0.57	12	0.01	633.00	10258.00	7300	20231020	-19.32	5140	20240806	14.59	6970	-15.49	20240105	5140	14.59	20240806	7300	-19.32	20231020	5140	14.59	20240806	0.07	N	023150	500	45 억	13071	N	N	0	N	N
88	20241017	090342	57	100.00	KOSPI	음식료품	N	N	N	N	N	5890	0	3	0.00	2043830	347	14.95	5890	5890	5890	7650	4130	5890	5890.00	0.18	0	6170	6030	5930	5790	5690	5980	5740	46	1760	500	4120	10	1	7378526	435	9.30	0.57	12	0.00	633.00	10258.00	7300	20231020	-19.32	5140	20240806	14.59	6970	-15.49	20240105	5140	14.59	20240806	7300	-19.32	20231020	5140	14.59	20240806	0.07	N	023150	500	45 억	13071	N	N	0	N	N
89	20241016	160341	57	100.00	KOSPI	음식료품	N	N	N	N	N	5890	-30	5	-0.51	13588400	2306	88.39	5920	6070	5830	7690	4150	5920	5892.63	0.18	-8	6160	6040	5960	5840	5760	6100	5900	46	1770	500	4140	10	1	7378526	435	9.30	0.57	12	0.03	633.00	10258.00	7300	20231020	-19.32	5140	20240806	14.59	6970	-15.49	20240105	5140	14.59	20240806	7300	-19.32	20231020	5140	14.59	20240806	0.07	N	023150	500	45 억	13079	N	N	5	N	N
90	20241016	150344	57	100.00	KOSPI	음식료품	N	N	N	N	N	5860	-60	5	-1.01	12195120	2068	79.26	5920	6070	5830	7690	4150	5920	5897.06	0.18	83	6160	6040	5960	5840	5760	6100	5900	46	1770	500	4140	10	1	7378526	432	9.26	0.57	12	0.03	633.00	10258.00	7300	20231020	-19.73	5140	20240806	14.01	6970	-15.93	20240105	5140	14.01	20240806	7300	-19.73	20231020	5140	14.01	20240806	0.07	N	023150	500	45 억	13079	N	N	5	N	N
91	20241016	140343	57	100.00	KOSPI	음식료품	N	N	N	N	N	5850	-70	5	-1.18	8460100	1430	54.81	5920	6070	5830	7690	4150	5920	5916.15	0.18	-1	6160	6040	5960	5840	5760	6100	5900	46	1770	500	4140	10	1	7378526	432	9.24	0.57	12	0.02	633.00	10258.00	7300	20231020	-19.86	5140	20240806	13.81	6970	-16.07	20240105	5140	13.81	20240806	7300	-19.86	20231020	5140	13.81	20240806	0.07	N	023150	500	45 억	13079	N	N	5	N	N
92	20241016	130343	57	100.00	KOSPI	음식료품	N	N	N	N	N	5920	0	3	0.00	7582600	1280	49.06	5920	6070	5830	7690	4150	5920	5923.91	0.18	-1	6160	6040	5960	5840	5760	6100	5900	46	1770	500	4140	10	1	7378526	437	9.35	0.58	12	0.02	633.00	10258.00	7300	20231020	-18.90	5140	20240806	15.18	6970	-15.06	20240105	5140	15.18	20240806	7300	-18.90	20231020	5140	15.18	20240806	0.07	N	023150	500	45 억	13079	N	N	5	N	N
93	20241016	120342	57	100.00	KOSPI	음식료품	N	N	N	N	N	5840	-80	5	-1.35	7080060	1194	45.76	5920	6070	5830	7690	4150	5920	5929.70	0.18	-1	6160	6040	5960	5840	5760	6100	5900	46	1770	500	4140	10	1	7378526	431	9.23	0.57	12	0.02	633.00	10258.00	7300	20231020	-20.00	5140	20240806	13.62	6970	-16.21	20240105	5140	13.62	20240806	7300	-20.00	20231020	5140	13.62	20240806	0.07	N	023150	500	45 억	13079	N	N	5	N	N
94	20241016	110342	57	100.00	KOSPI	음식료품	N	N	N	N	N	5940	20	2	0.34	6393930	1077	41.28	5920	6070	5830	7690	4150	5920	5936.80	0.18	-5	6160	6040	5960	5840	5760	6100	5900	46	1770	500	4140	10	1	7378526	438	9.38	0.58	12	0.01	633.00	10258.00	7300	20231020	-18.63	5140	20240806	15.56	6970	-14.78	20240105	5140	15.56	20240806	7300	-18.63	20231020	5140	15.56	20240806	0.07	N	023150	500	45 억	13079	N	N	5	N	N
95	20241016	100342	57	100.00	KOSPI	음식료품	N	N	N	N	N	5830	-90	5	-1.52	6275970	1057	40.51	5920	6070	5830	7690	4150	5920	5937.53	0.18	-5	6160	6040	5960	5840	5760	6100	5900	46	1770	500	4140	10	1	7378526	430	9.21	0.57	12	0.01	633.00	10258.00	7300	20231020	-20.14	5140	20240806	13.42	6970	-16.36	20240105	5140	13.42	20240806	7300	-20.14	20231020	5140	13.42	20240806	0.07	N	023150	500	45 억	13079	N	N	5	N	N
96	20241016	090343	57	100.00	KOSPI	음식료품	N	N	N	N	N	6040	120	2	2.03	446330	74	2.84	5920	6070	5920	7690	4150	5920	6031.49	0.18	-5	6160	6040	5960	5840	5760	6100	5900	46	1770	500	4140	10	1	7378526	446	9.54	0.59	12	0.00	633.00	10258.00	7300	20231020	-17.26	5140	20240806	17.51	6970	-13.34	20240105	5140	17.51	20240806	7300	-17.26	20231020	5140	17.51	20240806	0.07	N	023150	500	45 억	13079	N	N	5	N	N
97	20241015	160340	57	100.00	KOSPI	음식료품	N	N	N	N	N	5920	10	2	0.17	15491710	2604	68.53	5910	6080	5880	7680	4140	5910	5951.95	0.18	-7	6050	5980	5870	5800	5690	5925	5745	46	1770	500	4130	10	1	7378526	437	9.35	0.58	12	0.04	633.00	10258.00	7300	20231020	-18.90	5140	20240806	15.18	6970	-15.06	20240105	5140	15.18	20240806	7300	-18.90	20231020	5140	15.18	20240806	0.07	N	023150	500	45 억	13089	N	N	5	N	N
98	20241015	150343	57	100.00	KOSPI	음식료품	N	N	N	N	N	5930	20	2	0.34	13902720	2336	61.47	5910	6080	5880	7680	4140	5910	5954.79	0.18	7	6050	5980	5870	5800	5690	5925	5745	46	1770	500	4130	10	1	7378526	438	9.37	0.58	12	0.03	633.00	10258.00	7300	20231020	-18.77	5140	20240806	15.37	6970	-14.92	20240105	5140	15.37	20240806	7300	-18.77	20231020	5140	15.37	20240806	0.07	N	023150	500	45 억	13089	N	N	2	N	N
99	20241015	140342	57	100.00	KOSPI	음식료품	N	N	N	N	N	5940	30	2	0.51	13475440	2264	59.58	5910	6080	5880	7680	4140	5910	5955.48	0.18	7	6050	5980	5870	5800	5690	5925	5745	46	1770	500	4130	10	1	7378526	438	9.38	0.58	12	0.03	633.00	10258.00	7300	20231020	-18.63	5140	20240806	15.56	6970	-14.78	20240105	5140	15.56	20240806	7300	-18.63	20231020	5140	15.56	20240806	0.07	N	023150	500	45 억	13089	N	N	2	N	N
100	20241015	130342	57	100.00	KOSPI	음식료품	N	N	N	N	N	6030	120	2	2.03	11773870	1980	52.11	5910	6080	5880	7680	4140	5910	5949.84	0.18	6	6050	5980	5870	5800	5690	5925	5745	46	1770	500	4130	10	1	7378526	445	9.53	0.59	12	0.03	633.00	10258.00	7300	20231020	-17.40	5140	20240806	17.32	6970	-13.49	20240105	5140	17.32	20240806	7300	-17.40	20231020	5140	17.32	20240806	0.07	N	023150	500	45 억	13089	N	N	2	N	N
101	20241015	120341	57	100.00	KOSPI	음식료품	N	N	N	N	N	5890	-20	5	-0.34	10853920	1827	48.08	5910	6080	5880	7680	4140	5910	5944.03	0.18	-12	6050	5980	5870	5800	5690	5925	5745	46	1770	500	4130	10	1	7378526	435	9.30	0.57	12	0.02	633.00	10258.00	7300	20231020	-19.32	5140	20240806	14.59	6970	-15.49	20240105	5140	14.59	20240806	7300	-19.32	20231020	5140	14.59	20240806	0.07	N	023150	500	45 억	13089	N	N	2	N	N
102	20241015	110343	57	100.00	KOSPI	음식료품	N	N	N	N	N	5880	-30	5	-0.51	3853920	653	17.18	5910	5910	5880	7680	4140	5910	5898.98	0.18	-12	6050	5980	5870	5800	5690	5925	5745	46	1770	500	4130	10	1	7378526	434	9.29	0.57	12	0.01	633.00	10258.00	7300	20231020	-19.45	5140	20240806	14.40	6970	-15.64	20240105	5140	14.40	20240806	7300	-19.45	20231020	5140	14.40	20240806	0.07	N	023150	500	45 억	13089	N	N	2	N	N
103	20241015	100343	57	100.00	KOSPI	음식료품	N	N	N	N	N	5880	-30	5	-0.51	3394980	575	15.13	5910	5910	5880	7680	4140	5910	5901.91	0.18	-12	6050	5980	5870	5800	5690	5925	5745	46	1770	500	4130	10	1	7378526	434	9.29	0.57	12	0.01	633.00	10258.00	7300	20231020	-19.45	5140	20240806	14.40	6970	-15.64	20240105	5140	14.40	20240806	7300	-19.45	20231020	5140	14.40	20240806	0.07	N	023150	500	45 억	13089	N	N	2	N	N
104	20241015	090341	57	100.00	KOSPI	음식료품	N	N	N	N	N	5910	0	3	0.00	1022430	173	4.55	5910	5910	5910	7680	4140	5910	5910.00	0.18	-2	6050	5980	5870	5800	5690	5925	5745	46	1770	500	4130	10	1	7378526	436	9.34	0.58	12	0.00	633.00	10258.00	7300	20231020	-19.04	5140	20240806	14.98	6970	-15.21	20240105	5140	14.98	20240806	7300	-19.04	20231020	5140	14.98	20240806	0.07	N	023150	500	45 억	13089	N	N	2	N	N
105	20241014	160334	57	100.00	KOSPI	음식료품	N	N	N	N	N	5910	30	2	0.51	22229050	3800	180.61	5940	5940	5760	7640	4120	5880	5849.73	0.18	-492	6000	5940	5870	5810	5740	5945	5815	46	1760	500	4110	10	1	7378526	436	9.34	0.58	12	0.05	633.00	10258.00	7300	20231020	-19.04	5140	20240806	14.98	6970	-15.21	20240105	5140	14.98	20240806	7300	-19.04	20231020	5140	14.98	20240806	0.08	N	023150	500	45 억	13102	N	N	2	N	N
106	20241014	150337	57	100.00	KOSPI	음식료품	N	N	N	N	N	5910	30	2	0.51	20934760	3581	170.20	5940	5940	5760	7640	4120	5880	5846.05	0.18	-492	6000	5940	5870	5810	5740	5945	5815	46	1760	500	4110	10	1	7378526	436	9.34	0.58	12	0.05	633.00	10258.00	7300	20231020	-19.04	5140	20240806	14.98	6970	-15.21	20240105	5140	14.98	20240806	7300	-19.04	20231020	5140	14.98	20240806	0.08	N	023150	500	45 억	13102	N	N	0	N	N
107	20241014	140338	57	100.00	KOSPI	음식료품	N	N	N	N	N	5860	-20	5	-0.34	20539960	3514	167.02	5940	5940	5760	7640	4120	5880	5845.16	0.18	-492	6000	5940	5870	5810	5740	5945	5815	46	1760	500	4110	10	1	7378526	432	9.26	0.57	12	0.05	633.00	10258.00	7300	20231020	-19.73	5140	20240806	14.01	6970	-15.93	20240105	5140	14.01	20240806	7300	-19.73	20231020	5140	14.01	20240806	0.08	N	023150	500	45 억	13102	N	N	0	N	N
108	20241014	130337	57	100.00	KOSPI	음식료품	N	N	N	N	N	5850	-30	5	-0.51	20188410	3454	164.16	5940	5940	5760	7640	4120	5880	5844.92	0.18	-437	6000	5940	5870	5810	5740	5945	5815	46	1760	500	4110	10	1	7378526	432	9.24	0.57	12	0.05	633.00	10258.00	7300	20231020	-19.86	5140	20240806	13.81	6970	-16.07	20240105	5140	13.81	20240806	7300	-19.86	20231020	5140	13.81	20240806	0.08	N	023150	500	45 억	13102	N	N	0	N	N
109	20241014	120331	57	100.00	KOSPI	음식료품	N	N	N	N	N	5830	-50	5	-0.85	11932370	2036	96.77	5940	5940	5760	7640	4120	5880	5860.67	0.18	-476	6000	5940	5870	5810	5740	5945	5815	46	1760	500	4110	10	1	7378526	430	9.21	0.57	12	0.03	633.00	10258.00	7300	20231020	-20.14	5140	20240806	13.42	6970	-16.36	20240105	5140	13.42	20240806	7300	-20.14	20231020	5140	13.42	20240806	0.08	N	023150	500	45 억	13102	N	N	0	N	N
110	20241014	110335	57	100.00	KOSPI	음식료품	N	N	N	N	N	5850	-30	5	-0.51	8792540	1498	71.20	5940	5940	5760	7640	4120	5880	5869.51	0.18	-81	6000	5940	5870	5810	5740	5945	5815	46	1760	500	4110	10	1	7378526	432	9.24	0.57	12	0.02	633.00	10258.00	7300	20231020	-19.86	5140	20240806	13.81	6970	-16.07	20240105	5140	13.81	20240806	7300	-19.86	20231020	5140	13.81	20240806	0.08	N	023150	500	45 억	13102	N	N	0	N	N
111	20241014	100335	57	100.00	KOSPI	음식료품	N	N	N	N	N	5840	-40	5	-0.68	5981560	1016	48.29	5940	5940	5760	7640	4120	5880	5887.38	0.18	-40	6000	5940	5870	5810	5740	5945	5815	46	1760	500	4110	10	1	7378526	431	9.23	0.57	12	0.01	633.00	10258.00	7300	20231020	-20.00	5140	20240806	13.62	6970	-16.21	20240105	5140	13.62	20240806	7300	-20.00	20231020	5140	13.62	20240806	0.08	N	023150	500	45 억	13102	N	N	0	N	N
112	20241014	090338	57	100.00	KOSPI	음식료품	N	N	N	N	N	5890	10	2	0.17	252250	43	2.04	5940	5940	5830	7640	4120	5880	5865.61	0.18	-15	6000	5940	5870	5810	5740	5945	5815	46	1760	500	4110	10	1	7378526	435	9.30	0.57	12	0.00	633.00	10258.00	7300	20231020	-19.32	5140	20240806	14.59	6970	-15.49	20240105	5140	14.59	20240806	7300	-19.32	20231020	5140	14.59	20240806	0.08	N	023150	500	45 억	13102	N	N	0	N	N
113	20241011	160329	57	100.00	KOSPI	음식료품	N	N	N	N	N	5880	10	2	0.17	12381800	2104	65.18	5880	5930	5800	7630	4110	5870	5885.46	0.18	-4	6083	5976	5873	5766	5663	6030	5820	46	1760	500	4100	10	1	7378526	434	9.29	0.57	12	0.03	633.00	10258.00	7300	20231020	-19.45	5140	20240806	14.40	6970	-15.64	20240105	5140	14.40	20240806	7300	-19.45	20231020	5140	14.40	20240806	0.08	N	023150	500	45 억	13106	N	N	0	N	N
114	20241011	150334	57	100.00	KOSPI	음식료품	N	N	N	N	N	5880	10	2	0.17	11890310	2020	62.58	5880	5930	5860	7630	4110	5870	5886.95	0.18	-4	6083	5976	5873	5766	5663	6030	5820	46	1760	500	4100	10	1	7378526	434	9.29	0.57	12	0.03	633.00	10258.00	7300	20231020	-19.45	5140	20240806	14.40	6970	-15.64	20240105	5140	14.40	20240806	7300	-19.45	20231020	5140	14.40	20240806	0.08	N	023150	500	45 억	13106	N	N	0	N	N
115	20241011	140335	57	100.00	KOSPI	음식료품	N	N	N	N	N	5870	0	3	0.00	11079020	1882	58.30	5880	5930	5870	7630	4110	5870	5887.56	0.18	-2	6083	5976	5873	5766	5663	6030	5820	46	1760	500	4100	10	1	7378526	433	9.27	0.57	12	0.03	633.00	10258.00	7300	20231020	-19.59	5140	20240806	14.20	6970	-15.78	20240105	5140	14.20	20240806	7300	-19.59	20231020	5140	14.20	20240806	0.08	N	023150	500	45 억	13106	N	N	0	N	N
116	20241011	130336	57	100.00	KOSPI	음식료품	N	N	N	N	N	5880	10	2	0.17	8699600	1477	45.76	5880	5930	5880	7630	4110	5870	5891.17	0.18	0	6083	5976	5873	5766	5663	6030	5820	46	1760	500	4100	10	1	7378526	434	9.29	0.57	12	0.02	633.00	10258.00	7300	20231020	-19.45	5140	20240806	14.40	6970	-15.64	20240105	5140	14.40	20240806	7300	-19.45	20231020	5140	14.40	20240806	0.08	N	023150	500	45 억	13106	N	N	0	N	N
117	20241011	120335	57	100.00	KOSPI	음식료품	N	N	N	N	N	5900	30	2	0.51	5576700	946	29.31	5880	5930	5880	7630	4110	5870	5897.28	0.18	0	6083	5976	5873	5766	5663	6030	5820	46	1760	500	4100	10	1	7378526	435	9.32	0.58	12	0.01	633.00	10258.00	7300	20231020	-19.18	5140	20240806	14.79	6970	-15.35	20240105	5140	14.79	20240806	7300	-19.18	20231020	5140	14.79	20240806	0.08	N	023150	500	45 억	13106	N	N	0	N	N
118	20241011	110334	57	100.00	KOSPI	음식료품	N	N	N	N	N	5890	20	2	0.34	3845870	652	20.20	5880	5930	5880	7630	4110	5870	5902.46	0.18	0	6083	5976	5873	5766	5663	6030	5820	46	1760	500	4100	10	1	7378526	435	9.30	0.57	12	0.01	633.00	10258.00	7300	20231020	-19.32	5140	20240806	14.59	6970	-15.49	20240105	5140	14.59	20240806	7300	-19.32	20231020	5140	14.59	20240806	0.08	N	023150	500	45 억	13106	N	N	0	N	N
119	20241011	100339	57	100.00	KOSPI	음식료품	N	N	N	N	N	5910	40	2	0.68	3009470	510	15.80	5880	5930	5880	7630	4110	5870	5906.50	0.18	0	6083	5976	5873	5766	5663	6030	5820	46	1760	500	4100	10	1	7378526	436	9.34	0.58	12	0.01	633.00	10258.00	7300	20231020	-19.04	5140	20240806	14.98	6970	-15.21	20240105	5140	14.98	20240806	7300	-19.04	20231020	5140	14.98	20240806	0.08	N	023150	500	45 억	13106	N	N	0	N	N
120	20241011	090335	57	100.00	KOSPI	음식료품	N	N	N	N	N	5870	0	3	0.00	457860	78	2.42	0	0	0	7630	4110	5870	0.00	0.18	0	6083	5976	5873	5766	5663	6030	5820	46	1760	500	4100	10	1	7378526	433	9.27	0.57	12	0.00	633.00	10258.00	7300	20231020	-19.59	5140	20240806	14.20	6970	-15.78	20240105	5140	14.20	20240806	7300	-19.59	20231020	5140	14.20	20240806	0.08	N	023150	500	45 억	13106	N	N	0	N	N
121	20241010	160341	57	100.00	KOSPI	음식료품	N	N	N	N	N	5870	60	2	1.03	18848990	3228	126.29	5850	5980	5770	7550	4070	5810	5839.22	0.18	-708	6103	5956	5883	5736	5663	5920	5700	46	1740	500	4060	10	1	7378526	433	9.27	0.57	12	0.04	633.00	10258.00	7300	20231020	-19.59	5140	20240806	14.20	6970	-15.78	20240105	5140	14.20	20240806	7300	-19.59	20231020	5140	14.20	20240806	0.08	N	023150	500	45 억	13132	N	N	0	N	N
122	20241010	150347	57	100.00	KOSPI	음식료품	N	N	N	N	N	5810	0	3	0.00	12461170	2139	83.69	5850	5980	5770	7550	4070	5810	5825.70	0.18	-655	6103	5956	5883	5736	5663	5920	5700	46	1740	500	4060	10	1	7378526	429	9.18	0.57	12	0.03	633.00	10258.00	7300	20231020	-20.41	5140	20240806	13.04	6970	-16.64	20240105	5140	13.04	20240806	7300	-20.41	20231020	5140	13.04	20240806	0.08	N	023150	500	45 억	13132	N	N	0	N	N
123	20241010	140344	57	100.00	KOSPI	음식료품	N	N	N	N	N	5780	-30	5	-0.52	11457480	1966	76.92	5850	5980	5770	7550	4070	5810	5827.81	0.18	-540	6103	5956	5883	5736	5663	5920	5700	46	1740	500	4060	10	1	7378526	426	9.13	0.56	12	0.03	633.00	10258.00	7300	20231020	-20.82	5140	20240806	12.45	6970	-17.07	20240105	5140	12.45	20240806	7300	-20.82	20231020	5140	12.45	20240806	0.08	N	023150	500	45 억	13132	N	N	0	N	N
124	20241010	130343	57	100.00	KOSPI	음식료품	N	N	N	N	N	5790	-20	5	-0.34	10347730	1774	69.41	5850	5980	5770	7550	4070	5810	5832.99	0.18	-402	6103	5956	5883	5736	5663	5920	5700	46	1740	500	4060	10	1	7378526	427	9.15	0.56	12	0.02	633.00	10258.00	7300	20231020	-20.68	5140	20240806	12.65	6970	-16.93	20240105	5140	12.65	20240806	7300	-20.68	20231020	5140	12.65	20240806	0.08	N	023150	500	45 억	13132	N	N	0	N	N
125	20241010	120342	57	100.00	KOSPI	음식료품	N	N	N	N	N	5800	-10	5	-0.17	7456900	1274	49.84	5850	5980	5780	7550	4070	5810	5853.14	0.18	-288	6103	5956	5883	5736	5663	5920	5700	46	1740	500	4060	10	1	7378526	428	9.16	0.57	12	0.02	633.00	10258.00	7300	20231020	-20.55	5140	20240806	12.84	6970	-16.79	20240105	5140	12.84	20240806	7300	-20.55	20231020	5140	12.84	20240806	0.08	N	023150	500	45 억	13132	N	N	0	N	N
126	20241010	110342	57	100.00	KOSPI	음식료품	N	N	N	N	N	5840	30	2	0.52	5616260	957	37.44	5850	5980	5820	7550	4070	5810	5868.61	0.18	-192	6103	5956	5883	5736	5663	5920	5700	46	1740	500	4060	10	1	7378526	431	9.23	0.57	12	0.01	633.00	10258.00	7300	20231020	-20.00	5140	20240806	13.62	6970	-16.21	20240105	5140	13.62	20240806	7300	-20.00	20231020	5140	13.62	20240806	0.08	N	023150	500	45 억	13132	N	N	0	N	N
127	20241010	100342	57	100.00	KOSPI	음식료품	N	N	N	N	N	5860	50	2	0.86	3618770	615	24.06	5850	5980	5850	7550	4070	5810	5884.18	0.18	-96	6103	5956	5883	5736	5663	5920	5700	46	1740	500	4060	10	1	7378526	432	9.26	0.57	12	0.01	633.00	10258.00	7300	20231020	-19.73	5140	20240806	14.01	6970	-15.93	20240105	5140	14.01	20240806	7300	-19.73	20231020	5140	14.01	20240806	0.08	N	023150	500	45 억	13132	N	N	0	N	N
128	20241010	090342	57	100.00	KOSPI	음식료품	N	N	N	N	N	5980	170	2	2.93	89310	15	0.59	5850	5980	5850	7550	4070	5810	5954.00	0.18	0	6103	5956	5883	5736	5663	5920	5700	46	1740	500	4060	10	1	7378526	441	9.45	0.58	12	0.00	633.00	10258.00	7300	20231020	-18.08	5140	20240806	16.34	6970	-14.20	20240105	5140	16.34	20240806	7300	-18.08	20231020	5140	16.34	20240806	0.08	N	023150	500	45 억	13132	N	N	0	N	N
129	20241008	160341	57	100.00	KOSPI	음식료품	N	N	N	N	N	5810	-70	5	-1.19	15121070	2556	113.25	5940	6030	5810	7640	4120	5880	5915.91	0.18	642	6100	5990	5930	5820	5760	5960	5790	46	1760	500	4110	10	1	7378526	429	9.18	0.57	12	0.03	633.00	10258.00	7300	20231020	-20.41	5140	20240806	13.04	6970	-16.64	20240105	5140	13.04	20240806	7300	-20.41	20231020	5140	13.04	20240806	0.09	N	023150	500	45 억	13172	N	N	0	N	N
130	20241008	150343	57	100.00	KOSPI	음식료품	N	N	N	N	N	5910	30	2	0.51	13485180	2276	100.84	5940	6030	5870	7640	4120	5880	5924.95	0.18	642	6100	5990	5930	5820	5760	5960	5790	46	1760	500	4110	10	1	7378526	436	9.34	0.58	12	0.03	633.00	10258.00	7300	20231020	-19.04	5140	20240806	14.98	6970	-15.21	20240105	5140	14.98	20240806	7300	-19.04	20231020	5140	14.98	20240806	0.09	N	023150	500	45 억	13172	N	N	0	N	N
131	20241008	140343	57	100.00	KOSPI	음식료품	N	N	N	N	N	5910	30	2	0.51	11252180	1898	84.09	5940	6030	5870	7640	4120	5880	5928.44	0.18	529	6100	5990	5930	5820	5760	5960	5790	46	1760	500	4110	10	1	7378526	436	9.34	0.58	12	0.03	633.00	10258.00	7300	20231020	-19.04	5140	20240806	14.98	6970	-15.21	20240105	5140	14.98	20240806	7300	-19.04	20231020	5140	14.98	20240806	0.09	N	023150	500	45 억	13172	N	N	0	N	N
132	20241008	130342	57	100.00	KOSPI	음식료품	N	N	N	N	N	5910	30	2	0.51	10083590	1700	75.32	5940	6030	5870	7640	4120	5880	5931.52	0.18	465	6100	5990	5930	5820	5760	5960	5790	46	1760	500	4110	10	1	7378526	436	9.34	0.58	12	0.02	633.00	10258.00	7300	20231020	-19.04	5140	20240806	14.98	6970	-15.21	20240105	5140	14.98	20240806	7300	-19.04	20231020	5140	14.98	20240806	0.09	N	023150	500	45 억	13172	N	N	0	N	N
133	20241008	120341	57	100.00	KOSPI	음식료품	N	N	N	N	N	5900	20	2	0.34	7519470	1265	56.05	5940	6030	5870	7640	4120	5880	5944.25	0.18	339	6100	5990	5930	5820	5760	5960	5790	46	1760	500	4110	10	1	7378526	435	9.32	0.58	12	0.02	633.00	10258.00	7300	20231020	-19.18	5140	20240806	14.79	6970	-15.35	20240105	5140	14.79	20240806	7300	-19.18	20231020	5140	14.79	20240806	0.09	N	023150	500	45 억	13172	N	N	0	N	N
134	20241008	110341	57	100.00	KOSPI	음식료품	N	N	N	N	N	5900	20	2	0.34	7484070	1259	55.78	5940	6030	5870	7640	4120	5880	5944.46	0.18	334	6100	5990	5930	5820	5760	5960	5790	46	1760	500	4110	10	1	7378526	435	9.32	0.58	12	0.02	633.00	10258.00	7300	20231020	-19.18	5140	20240806	14.79	6970	-15.35	20240105	5140	14.79	20240806	7300	-19.18	20231020	5140	14.79	20240806	0.09	N	023150	500	45 억	13172	N	N	0	N	N
135	20241008	100342	57	100.00	KOSPI	음식료품	N	N	N	N	N	5910	30	2	0.51	6301990	1058	46.88	5940	6030	5870	7640	4120	5880	5956.51	0.18	277	6100	5990	5930	5820	5760	5960	5790	46	1760	500	4110	10	1	7378526	436	9.34	0.58	12	0.01	633.00	10258.00	7300	20231020	-19.04	5140	20240806	14.98	6970	-15.21	20240105	5140	14.98	20240806	7300	-19.04	20231020	5140	14.98	20240806	0.09	N	023150	500	45 억	13172	N	N	0	N	N
136	20241008	090341	57	100.00	KOSPI	음식료품	N	N	N	N	N	6000	120	2	2.04	292770	49	2.17	5940	6000	5940	7640	4120	5880	5974.90	0.18	32	6100	5990	5930	5820	5760	5960	5790	46	1760	500	4110	10	1	7378526	443	9.48	0.58	12	0.00	633.00	10258.00	7300	20231020	-17.81	5140	20240806	16.73	6970	-13.92	20240105	5140	16.73	20240806	7300	-17.81	20231020	5140	16.73	20240806	0.09	N	023150	500	45 억	13172	N	N	0	N	N
137	20241007	160340	57	100.00	KOSPI	음식료품	N	N	N	N	N	5880	-70	5	-1.18	12984570	2193	49.93	5980	6040	5870	7730	4170	5950	5920.97	0.18	26	6110	6030	5990	5910	5870	6010	5890	46	1780	500	4160	10	1	7378526	434	9.29	0.57	12	0.03	633.00	10258.00	7300	20231020	-19.45	5140	20240806	14.40	6970	-15.64	20240105	5140	14.40	20240806	7300	-19.45	20231020	5140	14.40	20240806	0.09	N	023150	500	45 억	13146	N	N	0	N	N
138	20241007	150336	57	100.00	KOSPI	음식료품	N	N	N	N	N	5870	-80	5	-1.34	12496440	2110	48.04	5980	6040	5870	7730	4170	5950	5922.48	0.18	46	6110	6030	5990	5910	5870	6010	5890	46	1780	500	4160	10	1	7378526	433	9.27	0.57	12	0.03	633.00	10258.00	7300	20231020	-19.59	5140	20240806	14.20	6970	-15.78	20240105	5140	14.20	20240806	7300	-19.59	20231020	5140	14.20	20240806	0.09	N	023150	500	45 억	13146	N	N	0	N	N
139	20241007	140351	57	100.00	KOSPI	음식료품	N	N	N	N	N	5910	-40	5	-0.67	10313980	1739	39.59	5980	6040	5900	7730	4170	5950	5930.98	0.18	-13	6110	6030	5990	5910	5870	6010	5890	46	1780	500	4160	10	1	7378526	436	9.34	0.58	12	0.02	633.00	10258.00	7300	20231020	-19.04	5140	20240806	14.98	6970	-15.21	20240105	5140	14.98	20240806	7300	-19.04	20231020	5140	14.98	20240806	0.09	N	023150	500	45 억	13146	N	N	0	N	N
140	20241007	130334	57	100.00	KOSPI	음식료품	N	N	N	N	N	5900	-50	5	-0.84	9155920	1543	35.13	5980	6040	5900	7730	4170	5950	5933.84	0.18	-13	6110	6030	5990	5910	5870	6010	5890	46	1780	500	4160	10	1	7378526	435	9.32	0.58	12	0.02	633.00	10258.00	7300	20231020	-19.18	5140	20240806	14.79	6970	-15.35	20240105	5140	14.79	20240806	7300	-19.18	20231020	5140	14.79	20240806	0.09	N	023150	500	45 억	13146	N	N	0	N	N
141	20241007	120400	57	100.00	KOSPI	음식료품	N	N	N	N	N	5920	-30	5	-0.50	5697130	958	21.81	5980	6040	5900	7730	4170	5950	5946.90	0.18	-13	6110	6030	5990	5910	5870	6010	5890	46	1780	500	4160	10	1	7378526	437	9.35	0.58	12	0.01	633.00	10258.00	7300	20231020	-18.90	5140	20240806	15.18	6970	-15.06	20240105	5140	15.18	20240806	7300	-18.90	20231020	5140	15.18	20240806	0.09	N	023150	500	45 억	13146	N	N	0	N	N
142	20241007	110332	57	100.00	KOSPI	음식료품	N	N	N	N	N	5900	-50	5	-0.84	5259220	884	20.13	5980	6040	5900	7730	4170	5950	5949.34	0.18	-13	6110	6030	5990	5910	5870	6010	5890	46	1780	500	4160	10	1	7378526	435	9.32	0.58	12	0.01	633.00	10258.00	7300	20231020	-19.18	5140	20240806	14.79	6970	-15.35	20240105	5140	14.79	20240806	7300	-19.18	20231020	5140	14.79	20240806	0.09	N	023150	500	45 억	13146	N	N	0	N	N
143	20241007	100330	57	100.00	KOSPI	음식료품	N	N	N	N	N	5950	0	3	0.00	1931800	323	7.35	5980	6040	5950	7730	4170	5950	5980.80	0.18	-1	6110	6030	5990	5910	5870	6010	5890	46	1780	500	4160	10	1	7378526	439	9.40	0.58	12	0.00	633.00	10258.00	7300	20231020	-18.49	5140	20240806	15.76	6970	-14.63	20240105	5140	15.76	20240806	7300	-18.49	20231020	5140	15.76	20240806	0.09	N	023150	500	45 억	13146	N	N	0	N	N
144	20241007	090312	57	100.00	KOSPI	음식료품	N	N	N	N	N	5980	30	2	0.50	5980	1	0.02	5980	5980	5980	7730	4170	5950	5980.00	0.18	0	6110	6030	5990	5910	5870	6010	5890	46	1780	500	4160	10	1	7378526	441	9.45	0.58	12	0.00	633.00	10258.00	7300	20231020	-18.08	5140	20240806	16.34	6970	-14.20	20240105	5140	16.34	20240806	7300	-18.08	20231020	5140	16.34	20240806	0.09	N	023150	500	45 억	13146	N	N	0	N	N
145	20241004	160321	57	100.00	KOSPI	음식료품	N	N	N	N	N	5950	0	3	0.00	26393230	4385	140.14	6000	6070	5950	7730	4170	5950	6020.76	0.18	-104	6063	6006	5943	5886	5823	6035	5915	46	1780	500	4160	10	1	7378526	439	9.40	0.58	12	0.06	633.00	10258.00	7300	20231020	-18.49	5140	20240806	15.76	6970	-14.63	20240105	5140	15.76	20240806	7300	-18.49	20231020	5140	15.76	20240806	0.09	N	023150	500	45 억	13250	N	N	0	N	N
146	20241004	150322	57	100.00	KOSPI	음식료품	N	N	N	N	N	5950	0	3	0.00	26131140	4341	138.73	6000	6070	5950	7730	4170	5950	6021.42	0.18	-61	6063	6006	5943	5886	5823	6035	5915	46	1780	500	4160	10	1	7378526	439	9.40	0.58	12	0.06	633.00	10258.00	7300	20231020	-18.49	5140	20240806	15.76	6970	-14.63	20240105	5140	15.76	20240806	7300	-18.49	20231020	5140	15.76	20240806	0.09	N	023150	500	45 억	13250	N	N	0	N	N
147	20241004	140324	57	100.00	KOSPI	음식료품	N	N	N	N	N	6000	50	2	0.84	24003800	3985	127.36	6000	6070	5960	7730	4170	5950	6025.63	0.18	-100	6063	6006	5943	5886	5823	6035	5915	46	1780	500	4160	10	1	7378526	443	9.48	0.58	12	0.05	633.00	10258.00	7300	20231020	-17.81	5140	20240806	16.73	6970	-13.92	20240105	5140	16.73	20240806	7300	-17.81	20231020	5140	16.73	20240806	0.09	N	023150	500	45 억	13250	N	N	0	N	N
148	20241004	130323	57	100.00	KOSPI	음식료품	N	N	N	N	N	6030	80	2	1.34	22208250	3686	117.80	6000	6070	5960	7730	4170	5950	6027.34	0.18	-100	6063	6006	5943	5886	5823	6035	5915	46	1780	500	4160	10	1	7378526	445	9.53	0.59	12	0.05	633.00	10258.00	7300	20231020	-17.40	5140	20240806	17.32	6970	-13.49	20240105	5140	17.32	20240806	7300	-17.40	20231020	5140	17.32	20240806	0.09	N	023150	500	45 억	13250	N	N	0	N	N
149	20241004	120322	57	100.00	KOSPI	음식료품	N	N	N	N	N	6020	70	2	1.18	20506990	3404	108.79	6000	6070	5960	7730	4170	5950	6026.86	0.18	-110	6063	6006	5943	5886	5823	6035	5915	46	1780	500	4160	10	1	7378526	444	9.51	0.59	12	0.05	633.00	10258.00	7300	20231020	-17.53	5140	20240806	17.12	6970	-13.63	20240105	5140	17.12	20240806	7300	-17.53	20231020	5140	17.12	20240806	0.09	N	023150	500	45 억	13250	N	N	0	N	N
150	20241004	110323	57	100.00	KOSPI	음식료품	N	N	N	N	N	6010	60	2	1.01	9845290	1643	52.51	6000	6070	5960	7730	4170	5950	5995.30	0.18	-24	6063	6006	5943	5886	5823	6035	5915	46	1780	500	4160	10	1	7378526	443	9.49	0.59	12	0.02	633.00	10258.00	7300	20231020	-17.67	5140	20240806	16.93	6970	-13.77	20240105	5140	16.93	20240806	7300	-17.67	20231020	5140	16.93	20240806	0.09	N	023150	500	45 억	13250	N	N	0	N	N
151	20241004	100322	57	100.00	KOSPI	음식료품	N	N	N	N	N	6040	90	2	1.51	7987120	1334	42.63	6000	6070	5960	7730	4170	5950	5990.70	0.18	-1	6063	6006	5943	5886	5823	6035	5915	46	1780	500	4160	10	1	7378526	446	9.54	0.59	12	0.02	633.00	10258.00	7300	20231020	-17.26	5140	20240806	17.51	6970	-13.34	20240105	5140	17.51	20240806	7300	-17.26	20231020	5140	17.51	20240806	0.09	N	023150	500	45 억	13250	N	N	0	N	N
152	20241004	090319	57	100.00	KOSPI	음식료품	N	N	N	N	N	6000	50	2	0.84	660500	111	3.55	6000	6000	6000	7730	4170	5950	6000.00	0.18	0	6063	6006	5943	5886	5823	6035	5915	46	1780	500	4160	10	1	7378526	443	9.48	0.58	12	0.00	633.00	10258.00	7300	20231020	-17.81	5140	20240806	16.73	6970	-13.92	20240105	5140	16.73	20240806	7300	-17.81	20231020	5140	16.73	20240806	0.09	N	023150	500	45 억	13250	N	N	0	N	N
153	20241002	160319	57	100.00	KOSPI	음식료품	N	N	N	N	N	5950	70	2	1.19	18544370	3117	53.77	5880	6000	5880	7640	4120	5880	5951.66	0.18	2	6200	6040	5950	5790	5700	5995	5745	46	1760	500	4110	10	1	7378526	439	9.40	0.58	12	0.04	633.00	10258.00	7300	20231020	-18.49	5140	20240806	15.76	6970	-14.63	20240105	5140	15.76	20240806	7300	-18.49	20231020	5140	15.76	20240806	0.09	N	023150	500	45 억	13235	N	N	0	N	N
154	20241002	150325	57	100.00	KOSPI	음식료품	N	N	N	N	N	5930	50	2	0.85	18181420	3056	52.72	5880	6000	5880	7640	4120	5880	5951.69	0.18	-3	6200	6040	5950	5790	5700	5995	5745	46	1760	500	4110	10	1	7378526	438	9.37	0.58	12	0.04	633.00	10258.00	7300	20231020	-18.77	5140	20240806	15.37	6970	-14.92	20240105	5140	15.37	20240806	7300	-18.77	20231020	5140	15.37	20240806	0.09	N	023150	500	45 억	13235	N	N	0	N	N
155	20241002	140322	57	100.00	KOSPI	음식료품	N	N	N	N	N	5940	60	2	1.02	17107980	2875	49.59	5880	6000	5880	7640	4120	5880	5953.07	0.18	12	6200	6040	5950	5790	5700	5995	5745	46	1760	500	4110	10	1	7378526	438	9.38	0.58	12	0.04	633.00	10258.00	7300	20231020	-18.63	5140	20240806	15.56	6970	-14.78	20240105	5140	15.56	20240806	7300	-18.63	20231020	5140	15.56	20240806	0.09	N	023150	500	45 억	13235	N	N	0	N	N
156	20241002	130322	57	100.00	KOSPI	음식료품	N	N	N	N	N	5940	60	2	1.02	13447280	2258	38.95	5880	6000	5880	7640	4120	5880	5958.78	0.18	-21	6200	6040	5950	5790	5700	5995	5745	46	1760	500	4110	10	1	7378526	438	9.38	0.58	12	0.03	633.00	10258.00	7300	20231020	-18.63	5140	20240806	15.56	6970	-14.78	20240105	5140	15.56	20240806	7300	-18.63	20231020	5140	15.56	20240806	0.09	N	023150	500	45 억	13235	N	N	0	N	N
157	20241002	120319	57	100.00	KOSPI	음식료품	N	N	N	N	N	5940	60	2	1.02	12587290	2113	36.45	5880	6000	5880	7640	4120	5880	5960.78	0.18	-21	6200	6040	5950	5790	5700	5995	5745	46	1760	500	4110	10	1	7378526	438	9.38	0.58	12	0.03	633.00	10258.00	7300	20231020	-18.63	5140	20240806	15.56	6970	-14.78	20240105	5140	15.56	20240806	7300	-18.63	20231020	5140	15.56	20240806	0.09	N	023150	500	45 억	13235	N	N	0	N	N
158	20241002	110315	57	100.00	KOSPI	음식료품	N	N	N	N	N	5940	60	2	1.02	11470460	1925	33.21	5880	6000	5880	7640	4120	5880	5962.86	0.18	-21	6200	6040	5950	5790	5700	5995	5745	46	1760	500	4110	10	1	7378526	438	9.38	0.58	12	0.03	633.00	10258.00	7300	20231020	-18.63	5140	20240806	15.56	6970	-14.78	20240105	5140	15.56	20240806	7300	-18.63	20231020	5140	15.56	20240806	0.09	N	023150	500	45 억	13235	N	N	0	N	N
159	20241002	100316	57	100.00	KOSPI	음식료품	N	N	N	N	N	5970	90	2	1.53	1672190	282	4.86	5880	6000	5880	7640	4120	5880	5955.84	0.18	15	6200	6040	5950	5790	5700	5995	5745	46	1760	500	4110	10	1	7378526	440	9.43	0.58	12	0.00	633.00	10258.00	7300	20231020	-18.22	5140	20240806	16.15	6970	-14.35	20240105	5140	16.15	20240806	7300	-18.22	20231020	5140	16.15	20240806	0.09	N	023150	500	45 억	13235	N	N	0	N	N
160	20241002	090314	57	100.00	KOSPI	음식료품	N	N	N	N	N	5880	0	3	0.00	588000	100	1.73	5880	5880	5880	7640	4120	5880	5880.00	0.18	0	6200	6040	5950	5790	5700	5995	5745	46	1760	500	4110	10	1	7378526	434	9.29	0.57	12	0.00	633.00	10258.00	7300	20231020	-19.45	5140	20240806	14.40	6970	-15.64	20240105	5140	14.40	20240806	7300	-19.45	20231020	5140	14.40	20240806	0.09	N	023150	500	45 억	13235	N	N	0	N	N

66 KiB Raw Blame History

66 KiB

Raw Blame History