KissMeData/145990/price/prices-20240901.csv at 87ba2b2a38ccc2929348642e4fddaaa6fe6c025c

Files

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

58 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240930	160901	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	49850	-450	5	-0.89	271283700	5406	29.02	50400	50700	49850	65300	35300	50300	50182.70	5.12	-672	51766	51032	50566	49832	49366	50800	49600	516	15000	5000	37220	50	1	10313449	5141	4.98	0.36	12	0.05	10004.00	140047.00	64800	20240617	-23.07	40000	20231023	24.62	64800	-23.07	20240617	41300	20.70	20240805	64800	-23.07	20240617	40000	24.62	20231023	0.58	N	145990	5000	515 억	528281	N	N	192	N	N
3	20240930	150914	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	50100	-200	5	-0.40	235715200	4693	25.19	50400	50700	50000	65300	35300	50300	50226.98	5.12	-531	51766	51032	50566	49832	49366	50800	49600	516	15000	5000	37220	100	1	10313449	5167	5.01	0.36	12	0.05	10004.00	140047.00	64800	20240617	-22.69	40000	20231023	25.25	64800	-22.69	20240617	41300	21.31	20240805	64800	-22.69	20240617	40000	25.25	20231023	0.58	N	145990	5000	515 억	528281	N	N	8	N	N
4	20240930	140912	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	50400	100	2	0.20	170283400	3388	18.19	50400	50700	50100	65300	35300	50300	50260.74	5.12	-111	51766	51032	50566	49832	49366	50800	49600	516	15000	5000	37220	100	1	10313449	5198	5.04	0.36	12	0.03	10004.00	140047.00	64800	20240617	-22.22	40000	20231023	26.00	64800	-22.22	20240617	41300	22.03	20240805	64800	-22.22	20240617	40000	26.00	20231023	0.58	N	145990	5000	515 억	528281	N	N	8	N	N
5	20240930	130908	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	50300	0	3	0.00	139102500	2768	14.86	50400	50700	50100	65300	35300	50300	50253.79	5.12	-285	51766	51032	50566	49832	49366	50800	49600	516	15000	5000	37220	100	1	10313449	5188	5.03	0.36	12	0.03	10004.00	140047.00	64800	20240617	-22.38	40000	20231023	25.75	64800	-22.38	20240617	41300	21.79	20240805	64800	-22.38	20240617	40000	25.75	20231023	0.58	N	145990	5000	515 억	528281	N	N	8	N	N
6	20240930	120905	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	50200	-100	5	-0.20	129160700	2570	13.80	50400	50700	50100	65300	35300	50300	50257.08	5.12	-371	51766	51032	50566	49832	49366	50800	49600	516	15000	5000	37220	100	1	10313449	5177	5.02	0.36	12	0.02	10004.00	140047.00	64800	20240617	-22.53	40000	20231023	25.50	64800	-22.53	20240617	41300	21.55	20240805	64800	-22.53	20240617	40000	25.50	20231023	0.58	N	145990	5000	515 억	528281	N	N	8	N	N
7	20240930	110903	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	50100	-200	5	-0.40	116072200	2309	12.40	50400	50700	50100	65300	35300	50300	50269.47	5.12	-263	51766	51032	50566	49832	49366	50800	49600	516	15000	5000	37220	100	1	10313449	5167	5.01	0.36	12	0.02	10004.00	140047.00	64800	20240617	-22.69	40000	20231023	25.25	64800	-22.69	20240617	41300	21.31	20240805	64800	-22.69	20240617	40000	25.25	20231023	0.58	N	145990	5000	515 억	528281	N	N	8	N	N
8	20240930	100902	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	50400	100	2	0.20	48405100	961	5.16	50400	50700	50100	65300	35300	50300	50369.51	5.12	-271	51766	51032	50566	49832	49366	50800	49600	516	15000	5000	37220	100	1	10313449	5198	5.04	0.36	12	0.01	10004.00	140047.00	64800	20240617	-22.22	40000	20231023	26.00	64800	-22.22	20240617	41300	22.03	20240805	64800	-22.22	20240617	40000	26.00	20231023	0.58	N	145990	5000	515 억	528281	N	N	8	N	N
9	20240930	090826	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	50300	0	3	0.00	25444200	506	2.72	50400	50700	50100	65300	35300	50300	50284.98	5.12	-278	51766	51032	50566	49832	49366	50800	49600	516	15000	5000	37220	100	1	10313449	5188	5.03	0.36	12	0.00	10004.00	140047.00	64800	20240617	-22.38	40000	20231023	25.75	64800	-22.38	20240617	41300	21.79	20240805	64800	-22.38	20240617	40000	25.75	20231023	0.58	N	145990	5000	515 억	528281	N	N	8	N	N
10	20240927	160911	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	50300	0	3	0.00	942270700	18563	140.06	50400	51300	50100	65300	35300	50300	50763.81	5.05	6342	50966	50632	50066	49732	49166	50800	49900	516	15000	5000	37220	100	1	10313449	5188	5.03	0.36	12	0.18	10004.00	140047.00	64800	20240617	-22.38	40000	20231023	25.75	64800	-22.38	20240617	41300	21.79	20240805	64800	-22.38	20240617	40000	25.75	20231023	0.57	N	145990	5000	515 억	520680	N	N	8	N	N
11	20240927	150911	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	50600	300	2	0.60	857346000	16876	127.33	50400	51300	50100	65300	35300	50300	50802.68	5.05	5868	50966	50632	50066	49732	49166	50800	49900	516	15000	5000	37220	100	1	10313449	5219	5.06	0.36	12	0.16	10004.00	140047.00	64800	20240617	-21.91	40000	20231023	26.50	64800	-21.91	20240617	41300	22.52	20240805	64800	-21.91	20240617	40000	26.50	20231023	0.57	N	145990	5000	515 억	520680	N	N	5	N	N
12	20240927	140919	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	50700	400	2	0.80	813423300	16007	120.77	50400	51300	50100	65300	35300	50300	50816.72	5.05	5667	50966	50632	50066	49732	49166	50800	49900	516	15000	5000	37220	100	1	10313449	5229	5.07	0.36	12	0.16	10004.00	140047.00	64800	20240617	-21.76	40000	20231023	26.75	64800	-21.76	20240617	41300	22.76	20240805	64800	-21.76	20240617	40000	26.75	20231023	0.57	N	145990	5000	515 억	520680	N	N	5	N	N
13	20240927	130911	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	50800	500	2	0.99	661525400	13008	98.14	50400	51300	50100	65300	35300	50300	50855.27	5.05	4919	50966	50632	50066	49732	49166	50800	49900	516	15000	5000	37220	100	1	10313449	5239	5.08	0.36	12	0.13	10004.00	140047.00	64800	20240617	-21.60	40000	20231023	27.00	64800	-21.60	20240617	41300	23.00	20240805	64800	-21.60	20240617	40000	27.00	20231023	0.57	N	145990	5000	515 억	520680	N	N	5	N	N
14	20240927	120905	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	50900	600	2	1.19	615870200	12111	91.38	50400	51300	50100	65300	35300	50300	50852.13	5.05	4682	50966	50632	50066	49732	49166	50800	49900	516	15000	5000	37220	100	1	10313449	5250	5.09	0.36	12	0.12	10004.00	140047.00	64800	20240617	-21.45	40000	20231023	27.25	64800	-21.45	20240617	41300	23.24	20240805	64800	-21.45	20240617	40000	27.25	20231023	0.57	N	145990	5000	515 억	520680	N	N	5	N	N
15	20240927	110910	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	50900	600	2	1.19	541931200	10661	80.44	50400	51300	50100	65300	35300	50300	50833.06	5.05	4365	50966	50632	50066	49732	49166	50800	49900	516	15000	5000	37220	100	1	10313449	5250	5.09	0.36	12	0.10	10004.00	140047.00	64800	20240617	-21.45	40000	20231023	27.25	64800	-21.45	20240617	41300	23.24	20240805	64800	-21.45	20240617	40000	27.25	20231023	0.57	N	145990	5000	515 억	520680	N	N	5	N	N
16	20240927	100907	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	50800	500	2	0.99	175089600	3464	26.14	50400	50900	50100	65300	35300	50300	50545.50	5.05	1280	50966	50632	50066	49732	49166	50800	49900	516	15000	5000	37220	100	1	10313449	5239	5.08	0.36	12	0.03	10004.00	140047.00	64800	20240617	-21.60	40000	20231023	27.00	64800	-21.60	20240617	41300	23.00	20240805	64800	-21.60	20240617	40000	27.00	20231023	0.57	N	145990	5000	515 억	520680	N	N	5	N	N
17	20240927	090910	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	50200	-100	5	-0.20	19959200	397	3.00	50400	50400	50200	65300	35300	50300	50275.06	5.05	-304	50966	50632	50066	49732	49166	50800	49900	516	15000	5000	37220	100	1	10313449	5177	5.02	0.36	12	0.00	10004.00	140047.00	64800	20240617	-22.53	40000	20231023	25.50	64800	-22.53	20240617	41300	21.55	20240805	64800	-22.53	20240617	40000	25.50	20231023	0.57	N	145990	5000	515 억	520680	N	N	5	N	N
18	20240926	160853	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	50300	700	2	1.41	663578450	13253	84.81	49600	50400	49500	64400	34750	49600	50069.85	5.03	2343	50700	50150	49650	49100	48600	49900	48850	516	14800	5000	36700	100	1	10313449	5188	5.03	0.36	12	0.13	10004.00	140047.00	64800	20240617	-22.38	40000	20231023	25.75	64800	-22.38	20240617	41300	21.79	20240805	64800	-22.38	20240617	40000	25.75	20231023	0.60	N	145990	5000	515 억	518636	N	N	5	N	N
19	20240926	150856	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	50400	800	2	1.61	604428550	12077	77.28	49600	50400	49500	64400	34750	49600	50047.91	5.03	2323	50700	50150	49650	49100	48600	49900	48850	516	14800	5000	36700	100	1	10313449	5198	5.04	0.36	12	0.12	10004.00	140047.00	64800	20240617	-22.22	40000	20231023	26.00	64800	-22.22	20240617	41300	22.03	20240805	64800	-22.22	20240617	40000	26.00	20231023	0.60	N	145990	5000	515 억	518636	N	N	21	N	N
20	20240926	140903	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	50300	700	2	1.41	402165450	8054	51.54	49600	50300	49500	64400	34750	49600	49933.63	5.03	2521	50700	50150	49650	49100	48600	49900	48850	516	14800	5000	36700	100	1	10313449	5188	5.03	0.36	12	0.08	10004.00	140047.00	64800	20240617	-22.38	40000	20231023	25.75	64800	-22.38	20240617	41300	21.79	20240805	64800	-22.38	20240617	40000	25.75	20231023	0.60	N	145990	5000	515 억	518636	N	N	21	N	N
21	20240926	130902	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	49850	250	2	0.50	214132150	4304	27.54	49600	49950	49500	64400	34750	49600	49751.89	5.03	1540	50700	50150	49650	49100	48600	49900	48850	516	14800	5000	36700	50	1	10313449	5141	4.98	0.36	12	0.04	10004.00	140047.00	64800	20240617	-23.07	40000	20231023	24.62	64800	-23.07	20240617	41300	20.70	20240805	64800	-23.07	20240617	40000	24.62	20231023	0.60	N	145990	5000	515 억	518636	N	N	21	N	N
22	20240926	120904	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	49750	150	2	0.30	101864000	2050	13.12	49600	49900	49500	64400	34750	49600	49689.76	5.03	-36	50700	50150	49650	49100	48600	49900	48850	516	14800	5000	36700	50	1	10313449	5131	4.97	0.36	12	0.02	10004.00	140047.00	64800	20240617	-23.23	40000	20231023	24.38	64800	-23.23	20240617	41300	20.46	20240805	64800	-23.23	20240617	40000	24.38	20231023	0.60	N	145990	5000	515 억	518636	N	N	21	N	N
23	20240926	110903	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	49700	100	2	0.20	71292500	1435	9.18	49600	49900	49500	64400	34750	49600	49681.18	5.03	-22	50700	50150	49650	49100	48600	49900	48850	516	14800	5000	36700	50	1	10313449	5126	4.97	0.35	12	0.01	10004.00	140047.00	64800	20240617	-23.30	40000	20231023	24.25	64800	-23.30	20240617	41300	20.34	20240805	64800	-23.30	20240617	40000	24.25	20231023	0.60	N	145990	5000	515 억	518636	N	N	21	N	N
24	20240926	100905	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	49750	150	2	0.30	48143550	969	6.20	49600	49900	49500	64400	34750	49600	49683.75	5.03	155	50700	50150	49650	49100	48600	49900	48850	516	14800	5000	36700	50	1	10313449	5131	4.97	0.36	12	0.01	10004.00	140047.00	64800	20240617	-23.23	40000	20231023	24.38	64800	-23.23	20240617	41300	20.46	20240805	64800	-23.23	20240617	40000	24.38	20231023	0.60	N	145990	5000	515 억	518636	N	N	21	N	N
25	20240926	090902	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	49800	200	2	0.40	14041750	283	1.81	49600	49800	49500	64400	34750	49600	49617.49	5.03	146	50700	50150	49650	49100	48600	49900	48850	516	14800	5000	36700	50	1	10313449	5136	4.98	0.36	12	0.00	10004.00	140047.00	64800	20240617	-23.15	40000	20231023	24.50	64800	-23.15	20240617	41300	20.58	20240805	64800	-23.15	20240617	40000	24.50	20231023	0.60	N	145990	5000	515 억	518636	N	N	21	N	N
26	20240925	160853	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	49600	-500	5	-1.00	769799500	15493	91.33	50200	50200	49150	65100	35100	50100	49687.29	5.05	-2040	50800	50450	49950	49600	49100	50200	49350	516	15000	5000	37070	50	1	10313449	5115	4.96	0.35	12	0.15	10004.00	140047.00	64800	20240617	-23.46	40000	20231023	24.00	64800	-23.46	20240617	41300	20.10	20240805	64800	-23.46	20240617	40000	24.00	20231023	0.59	N	145990	5000	515 억	520700	N	N	21	N	N
27	20240925	150859	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	49150	-950	5	-1.90	731684650	14723	86.79	50200	50200	49150	65100	35100	50100	49696.71	5.05	-1911	50800	50450	49950	49600	49100	50200	49350	516	15000	5000	37070	50	1	10313449	5069	4.91	0.35	12	0.14	10004.00	140047.00	64800	20240617	-24.15	40000	20231023	22.88	64800	-24.15	20240617	41300	19.01	20240805	64800	-24.15	20240617	40000	22.88	20231023	0.59	N	145990	5000	515 억	520700	N	N	1	N	N
28	20240925	140901	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	49650	-450	5	-0.90	572245850	11500	67.79	50200	50200	49600	65100	35100	50100	49760.51	5.05	-301	50800	50450	49950	49600	49100	50200	49350	516	15000	5000	37070	50	1	10313449	5121	4.96	0.35	12	0.11	10004.00	140047.00	64800	20240617	-23.38	40000	20231023	24.12	64800	-23.38	20240617	41300	20.22	20240805	64800	-23.38	20240617	40000	24.12	20231023	0.59	N	145990	5000	515 억	520700	N	N	1	N	N
29	20240925	130859	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	49750	-350	5	-0.70	498784850	10021	59.08	50200	50200	49600	65100	35100	50100	49773.96	5.05	218	50800	50450	49950	49600	49100	50200	49350	516	15000	5000	37070	50	1	10313449	5131	4.97	0.36	12	0.10	10004.00	140047.00	64800	20240617	-23.23	40000	20231023	24.38	64800	-23.23	20240617	41300	20.46	20240805	64800	-23.23	20240617	40000	24.38	20231023	0.59	N	145990	5000	515 억	520700	N	N	1	N	N
30	20240925	120901	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	49650	-450	5	-0.90	467630750	9394	55.38	50200	50200	49600	65100	35100	50100	49779.73	5.05	279	50800	50450	49950	49600	49100	50200	49350	516	15000	5000	37070	50	1	10313449	5121	4.96	0.35	12	0.09	10004.00	140047.00	64800	20240617	-23.38	40000	20231023	24.12	64800	-23.38	20240617	41300	20.22	20240805	64800	-23.38	20240617	40000	24.12	20231023	0.59	N	145990	5000	515 억	520700	N	N	1	N	N
31	20240925	110856	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	49800	-300	5	-0.60	318084050	6384	37.63	50200	50200	49700	65100	35100	50100	49825.20	5.05	745	50800	50450	49950	49600	49100	50200	49350	516	15000	5000	37070	50	1	10313449	5136	4.98	0.36	12	0.06	10004.00	140047.00	64800	20240617	-23.15	40000	20231023	24.50	64800	-23.15	20240617	41300	20.58	20240805	64800	-23.15	20240617	40000	24.50	20231023	0.59	N	145990	5000	515 억	520700	N	N	1	N	N
32	20240925	100853	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	50000	-100	5	-0.20	185476800	3721	21.94	50200	50200	49700	65100	35100	50100	49845.96	5.05	891	50800	50450	49950	49600	49100	50200	49350	516	15000	5000	37070	100	1	10313449	5157	5.00	0.36	12	0.04	10004.00	140047.00	64800	20240617	-22.84	40000	20231023	25.00	64800	-22.84	20240617	41300	21.07	20240805	64800	-22.84	20240617	40000	25.00	20231023	0.59	N	145990	5000	515 억	520700	N	N	1	N	N
33	20240925	090903	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	49850	-250	5	-0.50	25165250	503	2.97	50200	50200	49850	65100	35100	50100	50030.32	5.05	-18	50800	50450	49950	49600	49100	50200	49350	516	15000	5000	37070	50	1	10313449	5141	4.98	0.36	12	0.00	10004.00	140047.00	64800	20240617	-23.07	40000	20231023	24.62	64800	-23.07	20240617	41300	20.70	20240805	64800	-23.07	20240617	40000	24.62	20231023	0.59	N	145990	5000	515 억	520700	N	N	1	N	N
34	20240924	160852	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	50100	-100	5	-0.20	847140850	16959	128.54	50200	50300	49450	65200	35200	50200	49951.94	5.06	-106	51000	50600	49900	49500	48800	50800	49700	516	15000	5000	37140	100	1	10313449	5167	5.01	0.36	12	0.16	10004.00	140047.00	64800	20240617	-22.69	40000	20231023	25.25	64800	-22.69	20240617	41300	21.31	20240805	64800	-22.69	20240617	40000	25.25	20231023	0.60	N	145990	5000	515 억	521760	N	N	1	N	N
35	20240924	150854	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	50100	-100	5	-0.20	831158450	16640	126.12	50200	50300	49450	65200	35200	50200	49949.43	5.06	-212	51000	50600	49900	49500	48800	50800	49700	516	15000	5000	37140	100	1	10313449	5167	5.01	0.36	12	0.16	10004.00	140047.00	64800	20240617	-22.69	40000	20231023	25.25	64800	-22.69	20240617	41300	21.31	20240805	64800	-22.69	20240617	40000	25.25	20231023	0.60	N	145990	5000	515 억	521760	N	N	26	N	N
36	20240924	140843	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	50200	0	3	0.00	639244850	12815	97.13	50200	50300	49450	65200	35200	50200	49882.55	5.06	466	51000	50600	49900	49500	48800	50800	49700	516	15000	5000	37140	100	1	10313449	5177	5.02	0.36	12	0.12	10004.00	140047.00	64800	20240617	-22.53	40000	20231023	25.50	64800	-22.53	20240617	41300	21.55	20240805	64800	-22.53	20240617	40000	25.50	20231023	0.60	N	145990	5000	515 억	521760	N	N	26	N	N
37	20240924	130853	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	50000	-200	5	-0.40	535893300	10750	81.48	50200	50300	49450	65200	35200	50200	49850.54	5.06	782	51000	50600	49900	49500	48800	50800	49700	516	15000	5000	37140	100	1	10313449	5157	5.00	0.36	12	0.10	10004.00	140047.00	64800	20240617	-22.84	40000	20231023	25.00	64800	-22.84	20240617	41300	21.07	20240805	64800	-22.84	20240617	40000	25.00	20231023	0.60	N	145990	5000	515 억	521760	N	N	26	N	N
38	20240924	120846	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	50100	-100	5	-0.20	453233050	9099	68.96	50200	50300	49450	65200	35200	50200	49811.30	5.06	1003	51000	50600	49900	49500	48800	50800	49700	516	15000	5000	37140	100	1	10313449	5167	5.01	0.36	12	0.09	10004.00	140047.00	64800	20240617	-22.69	40000	20231023	25.25	64800	-22.69	20240617	41300	21.31	20240805	64800	-22.69	20240617	40000	25.25	20231023	0.60	N	145990	5000	515 억	521760	N	N	26	N	N
39	20240924	110854	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	49950	-250	5	-0.50	346710600	6969	52.82	50200	50300	49450	65200	35200	50200	49750.41	5.06	583	51000	50600	49900	49500	48800	50800	49700	516	15000	5000	37140	50	1	10313449	5152	4.99	0.36	12	0.07	10004.00	140047.00	64800	20240617	-22.92	40000	20231023	24.88	64800	-22.92	20240617	41300	20.94	20240805	64800	-22.92	20240617	40000	24.88	20231023	0.60	N	145990	5000	515 억	521760	N	N	26	N	N
40	20240924	100853	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	49900	-300	5	-0.60	83392650	1668	12.64	50200	50300	49600	65200	35200	50200	49995.59	5.06	-428	51000	50600	49900	49500	48800	50800	49700	516	15000	5000	37140	50	1	10313449	5146	4.99	0.36	12	0.02	10004.00	140047.00	64800	20240617	-22.99	40000	20231023	24.75	64800	-22.99	20240617	41300	20.82	20240805	64800	-22.99	20240617	40000	24.75	20231023	0.60	N	145990	5000	515 억	521760	N	N	26	N	N
41	20240924	090855	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	50000	-200	5	-0.40	49336800	984	7.46	50200	50300	50000	65200	35200	50200	50139.02	5.06	-440	51000	50600	49900	49500	48800	50800	49700	516	15000	5000	37140	100	1	10313449	5157	5.00	0.36	12	0.01	10004.00	140047.00	64800	20240617	-22.84	40000	20231023	25.00	64800	-22.84	20240617	41300	21.07	20240805	64800	-22.84	20240617	40000	25.00	20231023	0.60	N	145990	5000	515 억	521760	N	N	26	N	N
42	20240923	160849	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	50200	850	2	1.72	657218850	13162	55.53	49400	50300	49200	64100	34550	49350	49932.69	5.03	3065	50650	50000	49150	48500	47650	50325	48825	516	14750	5000	36510	100	1	10313449	5177	5.02	0.36	12	0.13	10004.00	140047.00	64800	20240617	-22.53	40000	20231023	25.50	64800	-22.53	20240617	41300	21.55	20240805	64800	-22.53	20240617	40000	25.50	20231023	0.60	N	145990	5000	515 억	519148	N	N	26	N	N
43	20240923	150852	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	50100	750	2	1.52	634298750	12705	53.60	49400	50300	49200	64100	34550	49350	49925.13	5.03	3077	50650	50000	49150	48500	47650	50325	48825	516	14750	5000	36510	100	1	10313449	5167	5.01	0.36	12	0.12	10004.00	140047.00	64800	20240617	-22.69	40000	20231023	25.25	64800	-22.69	20240617	41300	21.31	20240805	64800	-22.69	20240617	40000	25.25	20231023	0.60	N	145990	5000	515 억	519148	N	N	21	N	N
44	20240923	140856	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	50200	850	2	1.72	568053450	11384	48.03	49400	50300	49200	64100	34550	49350	49899.28	5.03	2866	50650	50000	49150	48500	47650	50325	48825	516	14750	5000	36510	100	1	10313449	5177	5.02	0.36	12	0.11	10004.00	140047.00	64800	20240617	-22.53	40000	20231023	25.50	64800	-22.53	20240617	41300	21.55	20240805	64800	-22.53	20240617	40000	25.50	20231023	0.60	N	145990	5000	515 억	519148	N	N	21	N	N
45	20240923	130852	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	50000	650	2	1.32	428992950	8606	36.31	49400	50200	49200	64100	34550	49350	49848.12	5.03	1118	50650	50000	49150	48500	47650	50325	48825	516	14750	5000	36510	100	1	10313449	5157	5.00	0.36	12	0.08	10004.00	140047.00	64800	20240617	-22.84	40000	20231023	25.00	64800	-22.84	20240617	41300	21.07	20240805	64800	-22.84	20240617	40000	25.00	20231023	0.60	N	145990	5000	515 억	519148	N	N	21	N	N
46	20240923	120853	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	50000	650	2	1.32	395964150	7946	33.52	49400	50200	49200	64100	34550	49350	49831.88	5.03	975	50650	50000	49150	48500	47650	50325	48825	516	14750	5000	36510	100	1	10313449	5157	5.00	0.36	12	0.08	10004.00	140047.00	64800	20240617	-22.84	40000	20231023	25.00	64800	-22.84	20240617	41300	21.07	20240805	64800	-22.84	20240617	40000	25.00	20231023	0.60	N	145990	5000	515 억	519148	N	N	21	N	N
47	20240923	110853	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	49950	600	2	1.22	364443950	7315	30.86	49400	50200	49200	64100	34550	49350	49821.46	5.03	1085	50650	50000	49150	48500	47650	50325	48825	516	14750	5000	36510	50	1	10313449	5152	4.99	0.36	12	0.07	10004.00	140047.00	64800	20240617	-22.92	40000	20231023	24.88	64800	-22.92	20240617	41300	20.94	20240805	64800	-22.92	20240617	40000	24.88	20231023	0.60	N	145990	5000	515 억	519148	N	N	21	N	N
48	20240923	100851	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	50000	650	2	1.32	216046000	4350	18.35	49400	50000	49200	64100	34550	49350	49665.75	5.03	872	50650	50000	49150	48500	47650	50325	48825	516	14750	5000	36510	100	1	10313449	5157	5.00	0.36	12	0.04	10004.00	140047.00	64800	20240617	-22.84	40000	20231023	25.00	64800	-22.84	20240617	41300	21.07	20240805	64800	-22.84	20240617	40000	25.00	20231023	0.60	N	145990	5000	515 억	519148	N	N	21	N	N
49	20240923	090851	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	49450	100	2	0.20	22437050	455	1.92	49400	49450	49200	64100	34550	49350	49312.20	5.03	-38	50650	50000	49150	48500	47650	50325	48825	516	14750	5000	36510	50	1	10313449	5100	4.94	0.35	12	0.00	10004.00	140047.00	64800	20240617	-23.69	40000	20231023	23.62	64800	-23.69	20240617	41300	19.73	20240805	64800	-23.69	20240617	40000	23.62	20231023	0.60	N	145990	5000	515 억	519148	N	N	21	N	N
50	20240913	160809	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	48400	500	2	1.04	520469250	10842	63.08	47850	48650	47600	62200	33550	47900	48001.23	5.02	1636	48666	48282	47716	47332	46766	48475	47525	516	14300	5000	35440	50	1	10313449	4992	4.84	0.35	12	0.11	10004.00	140047.00	64800	20240617	-25.31	40000	20231023	21.00	64800	-25.31	20240617	41300	17.19	20240805	64800	-25.31	20240617	40000	21.00	20231023	0.64	N	145990	5000	515 억	517349	N	N	32	N	N
51	20240913	150816	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	47900	0	3	0.00	495546650	10325	60.07	47850	48650	47600	62200	33550	47900	47994.83	5.02	1449	48666	48282	47716	47332	46766	48475	47525	516	14300	5000	35440	50	1	10313449	4940	4.79	0.34	12	0.10	10004.00	140047.00	64800	20240617	-26.08	40000	20231023	19.75	64800	-26.08	20240617	41300	15.98	20240805	64800	-26.08	20240617	40000	19.75	20231023	0.64	N	145990	5000	515 억	517349	N	N	32	N	N
52	20240913	140819	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	47700	-200	5	-0.42	428818050	8932	51.97	47850	48650	47600	62200	33550	47900	48009.19	5.02	587	48666	48282	47716	47332	46766	48475	47525	516	14300	5000	35440	50	1	10313449	4920	4.77	0.34	12	0.09	10004.00	140047.00	64800	20240617	-26.39	40000	20231023	19.25	64800	-26.39	20240617	41300	15.50	20240805	64800	-26.39	20240617	40000	19.25	20231023	0.64	N	145990	5000	515 억	517349	N	N	32	N	N
53	20240913	130814	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	47650	-250	5	-0.52	354513150	7377	42.92	47850	48650	47650	62200	33550	47900	48056.55	5.02	142	48666	48282	47716	47332	46766	48475	47525	516	14300	5000	35440	50	1	10313449	4914	4.76	0.34	12	0.07	10004.00	140047.00	64800	20240617	-26.47	40000	20231023	19.12	64800	-26.47	20240617	41300	15.38	20240805	64800	-26.47	20240617	40000	19.12	20231023	0.64	N	145990	5000	515 억	517349	N	N	32	N	N
54	20240913	120814	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	47800	-100	5	-0.21	269498000	5596	32.56	47850	48650	47750	62200	33550	47900	48159.04	5.02	-393	48666	48282	47716	47332	46766	48475	47525	516	14300	5000	35440	50	1	10313449	4930	4.78	0.34	12	0.05	10004.00	140047.00	64800	20240617	-26.23	40000	20231023	19.50	64800	-26.23	20240617	41300	15.74	20240805	64800	-26.23	20240617	40000	19.50	20231023	0.64	N	145990	5000	515 억	517349	N	N	32	N	N
55	20240913	110815	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	47900	0	3	0.00	225746350	4681	27.24	47850	48650	47800	62200	33550	47900	48226.09	5.02	-464	48666	48282	47716	47332	46766	48475	47525	516	14300	5000	35440	50	1	10313449	4940	4.79	0.34	12	0.05	10004.00	140047.00	64800	20240617	-26.08	40000	20231023	19.75	64800	-26.08	20240617	41300	15.98	20240805	64800	-26.08	20240617	40000	19.75	20231023	0.64	N	145990	5000	515 억	517349	N	N	32	N	N
56	20240913	100817	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	48050	150	2	0.31	183746400	3806	22.14	47850	48650	47800	62200	33550	47900	48278.09	5.02	-525	48666	48282	47716	47332	46766	48475	47525	516	14300	5000	35440	50	1	10313449	4956	4.80	0.34	12	0.04	10004.00	140047.00	64800	20240617	-25.85	40000	20231023	20.12	64800	-25.85	20240617	41300	16.34	20240805	64800	-25.85	20240617	40000	20.12	20231023	0.64	N	145990	5000	515 억	517349	N	N	32	N	N
57	20240913	090821	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	48600	700	2	1.46	49272050	1020	5.93	47850	48600	47800	62200	33550	47900	48305.93	5.02	456	48666	48282	47716	47332	46766	48475	47525	516	14300	5000	35440	50	1	10313449	5012	4.86	0.35	12	0.01	10004.00	140047.00	64800	20240617	-25.00	40000	20231023	21.50	64800	-25.00	20240617	41300	17.68	20240805	64800	-25.00	20240617	40000	21.50	20231023	0.64	N	145990	5000	515 억	517349	N	N	32	N	N
58	20240912	160802	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	47900	750	2	1.59	813390950	17107	151.89	47300	48100	47150	61200	33050	47150	47547.09	4.98	4000	48783	47966	47483	46666	46183	47725	46425	516	14050	5000	34890	50	1	10313449	4940	4.79	0.34	12	0.17	10004.00	140047.00	64800	20240617	-26.08	40000	20231023	19.75	64800	-26.08	20240617	41300	15.98	20240805	64800	-26.08	20240617	40000	19.75	20231023	0.65	N	145990	5000	515 억	513242	N	N	31	N	N
59	20240912	150814	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	47950	800	2	1.70	781439300	16440	145.96	47300	48100	47150	61200	33050	47150	47532.80	4.98	4301	48783	47966	47483	46666	46183	47725	46425	516	14050	5000	34890	50	1	10313449	4945	4.79	0.34	12	0.16	10004.00	140047.00	64800	20240617	-26.00	40000	20231023	19.88	64800	-26.00	20240617	41300	16.10	20240805	64800	-26.00	20240617	40000	19.88	20231023	0.65	N	145990	5000	515 억	513242	N	N	2	N	N
60	20240912	140817	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	47700	550	2	1.17	617784800	13022	115.62	47300	48000	47150	61200	33050	47150	47441.62	4.98	3442	48783	47966	47483	46666	46183	47725	46425	516	14050	5000	34890	50	1	10313449	4920	4.77	0.34	12	0.13	10004.00	140047.00	64800	20240617	-26.39	40000	20231023	19.25	64800	-26.39	20240617	41300	15.50	20240805	64800	-26.39	20240617	40000	19.25	20231023	0.65	N	145990	5000	515 억	513242	N	N	2	N	N
61	20240912	130810	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	47850	700	2	1.48	550171100	11604	103.03	47300	48000	47150	61200	33050	47150	47412.19	4.98	3281	48783	47966	47483	46666	46183	47725	46425	516	14050	5000	34890	50	1	10313449	4935	4.78	0.34	12	0.11	10004.00	140047.00	64800	20240617	-26.16	40000	20231023	19.62	64800	-26.16	20240617	41300	15.86	20240805	64800	-26.16	20240617	40000	19.62	20231023	0.65	N	145990	5000	515 억	513242	N	N	2	N	N
62	20240912	120810	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	47550	400	2	0.85	413066550	8724	77.46	47300	47700	47150	61200	33050	47150	47348.30	4.98	2339	48783	47966	47483	46666	46183	47725	46425	516	14050	5000	34890	50	1	10313449	4904	4.75	0.34	12	0.08	10004.00	140047.00	64800	20240617	-26.62	40000	20231023	18.88	64800	-26.62	20240617	41300	15.13	20240805	64800	-26.62	20240617	40000	18.88	20231023	0.65	N	145990	5000	515 억	513242	N	N	2	N	N
63	20240912	110808	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	47400	250	2	0.53	262533400	5543	49.21	47300	47700	47150	61200	33050	47150	47363.05	4.98	1415	48783	47966	47483	46666	46183	47725	46425	516	14050	5000	34890	50	1	10313449	4889	4.74	0.34	12	0.05	10004.00	140047.00	64800	20240617	-26.85	40000	20231023	18.50	64800	-26.85	20240617	41300	14.77	20240805	64800	-26.85	20240617	40000	18.50	20231023	0.65	N	145990	5000	515 억	513242	N	N	2	N	N
64	20240912	100810	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	47550	400	2	0.85	82790600	1746	15.50	47300	47700	47300	61200	33050	47150	47417.30	4.98	51	48783	47966	47483	46666	46183	47725	46425	516	14050	5000	34890	50	1	10313449	4904	4.75	0.34	12	0.02	10004.00	140047.00	64800	20240617	-26.62	40000	20231023	18.88	64800	-26.62	20240617	41300	15.13	20240805	64800	-26.62	20240617	40000	18.88	20231023	0.65	N	145990	5000	515 억	513242	N	N	2	N	N
65	20240912	090810	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	47550	400	2	0.85	48978700	1034	9.18	47300	47700	47300	61200	33050	47150	47368.18	4.98	101	48783	47966	47483	46666	46183	47725	46425	516	14050	5000	34890	50	1	10313449	4904	4.75	0.34	12	0.01	10004.00	140047.00	64800	20240617	-26.62	40000	20231023	18.88	64800	-26.62	20240617	41300	15.13	20240805	64800	-26.62	20240617	40000	18.88	20231023	0.65	N	145990	5000	515 억	513242	N	N	2	N	N
66	20240911	160752	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	47150	-900	5	-1.87	527728600	11148	59.26	47600	48300	47000	62400	33650	48050	47339.91	4.98	-1142	49483	48766	48283	47566	47083	48650	47450	516	14350	5000	35550	50	1	10313449	4863	4.71	0.34	12	0.11	10004.00	140047.00	64800	20240617	-27.24	40000	20231023	17.88	64800	-27.24	20240617	41300	14.16	20240805	64800	-27.24	20240617	40000	17.88	20231023	0.69	N	145990	5000	515 억	514071	N	N	2	N	N
67	20240911	150759	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	47200	-850	5	-1.77	507196700	10712	56.94	47600	48300	47000	62400	33650	48050	47348.46	4.98	-981	49483	48766	48283	47566	47083	48650	47450	516	14350	5000	35550	50	1	10313449	4868	4.72	0.34	12	0.10	10004.00	140047.00	64800	20240617	-27.16	40000	20231023	18.00	64800	-27.16	20240617	41300	14.29	20240805	64800	-27.16	20240617	40000	18.00	20231023	0.69	N	145990	5000	515 억	514071	N	N	0	N	N
68	20240911	140800	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	47200	-850	5	-1.77	350528350	7386	39.26	47600	48300	47050	62400	33650	48050	47458.48	4.98	-565	49483	48766	48283	47566	47083	48650	47450	516	14350	5000	35550	50	1	10313449	4868	4.72	0.34	12	0.07	10004.00	140047.00	64800	20240617	-27.16	40000	20231023	18.00	64800	-27.16	20240617	41300	14.29	20240805	64800	-27.16	20240617	40000	18.00	20231023	0.69	N	145990	5000	515 억	514071	N	N	0	N	N
69	20240911	130756	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	47450	-600	5	-1.25	247452350	5204	27.66	47600	48300	47400	62400	33650	48050	47550.41	4.98	-557	49483	48766	48283	47566	47083	48650	47450	516	14350	5000	35550	50	1	10313449	4894	4.74	0.34	12	0.05	10004.00	140047.00	64800	20240617	-26.77	40000	20231023	18.62	64800	-26.77	20240617	41300	14.89	20240805	64800	-26.77	20240617	40000	18.62	20231023	0.69	N	145990	5000	515 억	514071	N	N	0	N	N
70	20240911	120802	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	47600	-450	5	-0.94	232776900	4895	26.02	47600	48300	47400	62400	33650	48050	47554.01	4.98	-423	49483	48766	48283	47566	47083	48650	47450	516	14350	5000	35550	50	1	10313449	4909	4.76	0.34	12	0.05	10004.00	140047.00	64800	20240617	-26.54	40000	20231023	19.00	64800	-26.54	20240617	41300	15.25	20240805	64800	-26.54	20240617	40000	19.00	20231023	0.69	N	145990	5000	515 억	514071	N	N	0	N	N
71	20240911	110752	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	47500	-550	5	-1.14	194915100	4099	21.79	47600	48300	47400	62400	33650	48050	47551.87	4.98	-141	49483	48766	48283	47566	47083	48650	47450	516	14350	5000	35550	50	1	10313449	4899	4.75	0.34	12	0.04	10004.00	140047.00	64800	20240617	-26.70	40000	20231023	18.75	64800	-26.70	20240617	41300	15.01	20240805	64800	-26.70	20240617	40000	18.75	20231023	0.69	N	145990	5000	515 억	514071	N	N	0	N	N
72	20240911	100749	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	47700	-350	5	-0.73	145410100	3059	16.26	47600	48300	47400	62400	33650	48050	47535.17	4.98	499	49483	48766	48283	47566	47083	48650	47450	516	14350	5000	35550	50	1	10313449	4920	4.77	0.34	12	0.03	10004.00	140047.00	64800	20240617	-26.39	40000	20231023	19.25	64800	-26.39	20240617	41300	15.50	20240805	64800	-26.39	20240617	40000	19.25	20231023	0.69	N	145990	5000	515 억	514071	N	N	0	N	N
73	20240911	090803	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	47700	-350	5	-0.73	12905600	271	1.44	47600	48300	47600	62400	33650	48050	47622.14	4.98	-61	49483	48766	48283	47566	47083	48650	47450	516	14350	5000	35550	50	1	10313449	4920	4.77	0.34	12	0.00	10004.00	140047.00	64800	20240617	-26.39	40000	20231023	19.25	64800	-26.39	20240617	41300	15.50	20240805	64800	-26.39	20240617	40000	19.25	20231023	0.69	N	145990	5000	515 억	514071	N	N	0	N	N
74	20240910	160753	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	48050	-100	5	-0.21	909039450	18761	119.75	48050	49000	47800	62500	33750	48150	48453.68	5.00	-2031	49250	48700	47650	47100	46050	48975	47375	516	14350	5000	35630	50	1	10313449	4956	4.80	0.34	12	0.18	10004.00	140047.00	64800	20240617	-25.85	40000	20231023	20.12	64800	-25.85	20240617	41300	16.34	20240805	64800	-25.85	20240617	40000	20.12	20231023	0.69	N	145990	5000	515 억	515751	N	N	32	N	N
75	20240910	150800	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	47900	-250	5	-0.52	867529700	17895	114.22	48050	49000	47850	62500	33750	48150	48478.89	5.00	-1769	49250	48700	47650	47100	46050	48975	47375	516	14350	5000	35630	50	1	10313449	4940	4.79	0.34	12	0.17	10004.00	140047.00	64800	20240617	-26.08	40000	20231023	19.75	64800	-26.08	20240617	41300	15.98	20240805	64800	-26.08	20240617	40000	19.75	20231023	0.69	N	145990	5000	515 억	515751	N	N	32	N	N
76	20240910	140754	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	48200	50	2	0.10	808219800	16659	106.33	48050	49000	48050	62500	33750	48150	48515.51	5.00	-1480	49250	48700	47650	47100	46050	48975	47375	516	14350	5000	35630	50	1	10313449	4971	4.82	0.34	12	0.16	10004.00	140047.00	64800	20240617	-25.62	40000	20231023	20.50	64800	-25.62	20240617	41300	16.71	20240805	64800	-25.62	20240617	40000	20.50	20231023	0.69	N	145990	5000	515 억	515751	N	N	32	N	N
77	20240910	130753	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	48450	300	2	0.62	746279050	15376	98.14	48050	49000	48050	62500	33750	48150	48535.32	5.00	-617	49250	48700	47650	47100	46050	48975	47375	516	14350	5000	35630	50	1	10313449	4997	4.84	0.35	12	0.15	10004.00	140047.00	64800	20240617	-25.23	40000	20231023	21.12	64800	-25.23	20240617	41300	17.31	20240805	64800	-25.23	20240617	40000	21.12	20231023	0.69	N	145990	5000	515 억	515751	N	N	32	N	N
78	20240910	120753	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	48500	350	2	0.73	712767250	14685	93.73	48050	49000	48050	62500	33750	48150	48537.10	5.00	-84	49250	48700	47650	47100	46050	48975	47375	516	14350	5000	35630	50	1	10313449	5002	4.85	0.35	12	0.14	10004.00	140047.00	64800	20240617	-25.15	40000	20231023	21.25	64800	-25.15	20240617	41300	17.43	20240805	64800	-25.15	20240617	40000	21.25	20231023	0.69	N	145990	5000	515 억	515751	N	N	32	N	N
79	20240910	110752	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	48300	150	2	0.31	481878650	9913	63.27	48050	49000	48050	62500	33750	48150	48610.78	5.00	930	49250	48700	47650	47100	46050	48975	47375	516	14350	5000	35630	50	1	10313449	4981	4.83	0.34	12	0.10	10004.00	140047.00	64800	20240617	-25.46	40000	20231023	20.75	64800	-25.46	20240617	41300	16.95	20240805	64800	-25.46	20240617	40000	20.75	20231023	0.69	N	145990	5000	515 억	515751	N	N	32	N	N
80	20240910	100756	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	48800	650	2	1.35	176985050	3653	23.32	48050	48900	48050	62500	33750	48150	48449.23	5.00	1017	49250	48700	47650	47100	46050	48975	47375	516	14350	5000	35630	50	1	10313449	5033	4.88	0.35	12	0.04	10004.00	140047.00	64800	20240617	-24.69	40000	20231023	22.00	64800	-24.69	20240617	41300	18.16	20240805	64800	-24.69	20240617	40000	22.00	20231023	0.69	N	145990	5000	515 억	515751	N	N	32	N	N
81	20240910	090753	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	48350	200	2	0.42	48909200	1014	6.47	48050	48600	48050	62500	33750	48150	48233.93	5.00	410	49250	48700	47650	47100	46050	48975	47375	516	14350	5000	35630	50	1	10313449	4987	4.83	0.35	12	0.01	10004.00	140047.00	64800	20240617	-25.39	40000	20231023	20.88	64800	-25.39	20240617	41300	17.07	20240805	64800	-25.39	20240617	40000	20.88	20231023	0.69	N	145990	5000	515 억	515751	N	N	32	N	N
82	20240909	160738	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	48150	350	2	0.73	739453800	15666	162.68	47150	48200	46600	62100	33500	47800	47195.87	4.98	2065	49300	48550	48000	47250	46700	48275	46975	516	14300	5000	35370	50	1	10313449	4966	4.81	0.34	12	0.15	10004.00	140047.00	64800	20240617	-25.69	40000	20231023	20.38	64800	-25.69	20240617	41300	16.59	20240805	64800	-25.69	20240617	40000	20.38	20231023	0.68	N	145990	5000	515 억	514081	N	N	32	N	N
83	20240909	150746	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	48150	350	2	0.73	721312400	15289	158.76	47150	48200	46600	62100	33500	47800	47178.44	4.98	2154	49300	48550	48000	47250	46700	48275	46975	516	14300	5000	35370	50	1	10313449	4966	4.81	0.34	12	0.15	10004.00	140047.00	64800	20240617	-25.69	40000	20231023	20.38	64800	-25.69	20240617	41300	16.59	20240805	64800	-25.69	20240617	40000	20.38	20231023	0.68	N	145990	5000	515 억	514081	N	N	11	N	N
84	20240909	140749	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	47800	0	3	0.00	652188950	13849	143.81	47150	47950	46600	62100	33500	47800	47092.75	4.98	2347	49300	48550	48000	47250	46700	48275	46975	516	14300	5000	35370	50	1	10313449	4930	4.78	0.34	12	0.13	10004.00	140047.00	64800	20240617	-26.23	40000	20231023	19.50	64800	-26.23	20240617	41300	15.74	20240805	64800	-26.23	20240617	40000	19.50	20231023	0.68	N	145990	5000	515 억	514081	N	N	11	N	N
85	20240909	130742	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	47750	-50	5	-0.10	515494950	10988	114.10	47150	47750	46600	62100	33500	47800	46914.20	4.98	1040	49300	48550	48000	47250	46700	48275	46975	516	14300	5000	35370	50	1	10313449	4925	4.77	0.34	12	0.11	10004.00	140047.00	64800	20240617	-26.31	40000	20231023	19.38	64800	-26.31	20240617	41300	15.62	20240805	64800	-26.31	20240617	40000	19.38	20231023	0.68	N	145990	5000	515 억	514081	N	N	11	N	N
86	20240909	120741	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	47150	-650	5	-1.36	401942800	8584	89.14	47150	47300	46600	62100	33500	47800	46824.42	4.98	-536	49300	48550	48000	47250	46700	48275	46975	516	14300	5000	35370	50	1	10313449	4863	4.71	0.34	12	0.08	10004.00	140047.00	64800	20240617	-27.24	40000	20231023	17.88	64800	-27.24	20240617	41300	14.16	20240805	64800	-27.24	20240617	40000	17.88	20231023	0.68	N	145990	5000	515 억	514081	N	N	11	N	N
87	20240909	110742	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	47150	-650	5	-1.36	346670000	7411	76.96	47150	47300	46600	62100	33500	47800	46777.49	4.98	-779	49300	48550	48000	47250	46700	48275	46975	516	14300	5000	35370	50	1	10313449	4863	4.71	0.34	12	0.07	10004.00	140047.00	64800	20240617	-27.24	40000	20231023	17.88	64800	-27.24	20240617	41300	14.16	20240805	64800	-27.24	20240617	40000	17.88	20231023	0.68	N	145990	5000	515 억	514081	N	N	11	N	N
88	20240909	100746	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	46850	-950	5	-1.99	229443050	4906	50.94	47150	47300	46600	62100	33500	47800	46767.42	4.98	-1250	49300	48550	48000	47250	46700	48275	46975	516	14300	5000	35370	50	1	10313449	4832	4.68	0.33	12	0.05	10004.00	140047.00	64800	20240617	-27.70	40000	20231023	17.12	64800	-27.70	20240617	41300	13.44	20240805	64800	-27.70	20240617	40000	17.12	20231023	0.68	N	145990	5000	515 억	514081	N	N	11	N	N
89	20240909	090740	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	46600	-1200	5	-2.51	76899550	1641	17.04	47150	47300	46600	62100	33500	47800	46860.25	4.98	-1296	49300	48550	48000	47250	46700	48275	46975	516	14300	5000	35370	50	1	10313449	4806	4.66	0.33	12	0.02	10004.00	140047.00	64800	20240617	-28.09	40000	20231023	16.50	64800	-28.09	20240617	41300	12.83	20240805	64800	-28.09	20240617	40000	16.50	20231023	0.68	N	145990	5000	515 억	514081	N	N	11	N	N
90	20240906	160730	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	47800	-700	5	-1.44	458447650	9597	54.67	48200	48750	47450	63000	33950	48500	47769.85	5.00	-2154	49700	49100	48350	47750	47000	49400	48050	516	14500	5000	35890	50	1	10313449	4930	4.78	0.34	12	0.09	10004.00	140047.00	64800	20240617	-26.23	40000	20231023	19.50	64800	-26.23	20240617	41300	15.74	20240805	64800	-26.23	20240617	40000	19.50	20231023	0.68	N	145990	5000	515 억	516188	N	N	11	N	N
91	20240906	150742	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	47800	-700	5	-1.44	437605400	9160	52.18	48200	48750	47450	63000	33950	48500	47773.52	5.00	-1931	49700	49100	48350	47750	47000	49400	48050	516	14500	5000	35890	50	1	10313449	4930	4.78	0.34	12	0.09	10004.00	140047.00	64800	20240617	-26.23	40000	20231023	19.50	64800	-26.23	20240617	41300	15.74	20240805	64800	-26.23	20240617	40000	19.50	20231023	0.68	N	145990	5000	515 억	516188	N	N	1	N	N
92	20240906	140751	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	47800	-700	5	-1.44	371351550	7768	44.25	48200	48750	47450	63000	33950	48500	47805.30	5.00	-1823	49700	49100	48350	47750	47000	49400	48050	516	14500	5000	35890	50	1	10313449	4930	4.78	0.34	12	0.08	10004.00	140047.00	64800	20240617	-26.23	40000	20231023	19.50	64800	-26.23	20240617	41300	15.74	20240805	64800	-26.23	20240617	40000	19.50	20231023	0.68	N	145990	5000	515 억	516188	N	N	1	N	N
93	20240906	130741	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	47750	-750	5	-1.55	353014600	7384	42.07	48200	48750	47450	63000	33950	48500	47808.04	5.00	-1797	49700	49100	48350	47750	47000	49400	48050	516	14500	5000	35890	50	1	10313449	4925	4.77	0.34	12	0.07	10004.00	140047.00	64800	20240617	-26.31	40000	20231023	19.38	64800	-26.31	20240617	41300	15.62	20240805	64800	-26.31	20240617	40000	19.38	20231023	0.68	N	145990	5000	515 억	516188	N	N	1	N	N
94	20240906	120742	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	47750	-750	5	-1.55	318848600	6669	37.99	48200	48750	47450	63000	33950	48500	47810.56	5.00	-1577	49700	49100	48350	47750	47000	49400	48050	516	14500	5000	35890	50	1	10313449	4925	4.77	0.34	12	0.06	10004.00	140047.00	64800	20240617	-26.31	40000	20231023	19.38	64800	-26.31	20240617	41300	15.62	20240805	64800	-26.31	20240617	40000	19.38	20231023	0.68	N	145990	5000	515 억	516188	N	N	1	N	N
95	20240906	110746	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	47950	-550	5	-1.13	289421750	6053	34.48	48200	48750	47450	63000	33950	48500	47814.60	5.00	-1456	49700	49100	48350	47750	47000	49400	48050	516	14500	5000	35890	50	1	10313449	4945	4.79	0.34	12	0.06	10004.00	140047.00	64800	20240617	-26.00	40000	20231023	19.88	64800	-26.00	20240617	41300	16.10	20240805	64800	-26.00	20240617	40000	19.88	20231023	0.68	N	145990	5000	515 억	516188	N	N	1	N	N
96	20240906	100740	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	47500	-1000	5	-2.06	198949300	4155	23.67	48200	48750	47450	63000	33950	48500	47881.90	5.00	-1698	49700	49100	48350	47750	47000	49400	48050	516	14500	5000	35890	50	1	10313449	4899	4.75	0.34	12	0.04	10004.00	140047.00	64800	20240617	-26.70	40000	20231023	18.75	64800	-26.70	20240617	41300	15.01	20240805	64800	-26.70	20240617	40000	18.75	20231023	0.68	N	145990	5000	515 억	516188	N	N	1	N	N
97	20240906	090743	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	48500	0	3	0.00	1206150	25	0.14	48200	48500	48200	63000	33950	48500	48246.00	5.00	-2	49700	49100	48350	47750	47000	49400	48050	516	14500	5000	35890	50	1	10313449	5002	4.85	0.35	12	0.00	10004.00	140047.00	64800	20240617	-25.15	40000	20231023	21.25	64800	-25.15	20240617	41300	17.43	20240805	64800	-25.15	20240617	40000	21.25	20231023	0.68	N	145990	5000	515 억	516188	N	N	1	N	N
98	20240905	160729	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	48500	800	2	1.68	845593850	17523	63.05	48250	48950	47600	62000	33400	47700	48256.00	4.99	1199	49166	48432	47816	47082	46466	48125	46775	516	14300	5000	35290	50	1	10313449	5002	4.85	0.35	12	0.17	10004.00	140047.00	64800	20240617	-25.15	40000	20231023	21.25	64800	-25.15	20240617	41300	17.43	20240805	64800	-25.15	20240617	40000	21.25	20231023	0.68	N	145990	5000	515 억	514393	N	N	1	N	N
99	20240905	150743	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	48300	600	2	1.26	786088250	16292	58.62	48250	48950	47600	62000	33400	47700	48249.95	4.99	2023	49166	48432	47816	47082	46466	48125	46775	516	14300	5000	35290	50	1	10313449	4981	4.83	0.34	12	0.16	10004.00	140047.00	64800	20240617	-25.46	40000	20231023	20.75	64800	-25.46	20240617	41300	16.95	20240805	64800	-25.46	20240617	40000	20.75	20231023	0.68	N	145990	5000	515 억	514393	N	N	6	N	N
100	20240905	140738	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	47750	50	2	0.10	688409050	14258	51.30	48250	48950	47700	62000	33400	47700	48282.30	4.99	2178	49166	48432	47816	47082	46466	48125	46775	516	14300	5000	35290	50	1	10313449	4925	4.77	0.34	12	0.14	10004.00	140047.00	64800	20240617	-26.31	40000	20231023	19.38	64800	-26.31	20240617	41300	15.62	20240805	64800	-26.31	20240617	40000	19.38	20231023	0.68	N	145990	5000	515 억	514393	N	N	6	N	N
101	20240905	130740	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	47900	200	2	0.42	554103950	11454	41.21	48250	48950	47700	62000	33400	47700	48376.46	4.99	1864	49166	48432	47816	47082	46466	48125	46775	516	14300	5000	35290	50	1	10313449	4940	4.79	0.34	12	0.11	10004.00	140047.00	64800	20240617	-26.08	40000	20231023	19.75	64800	-26.08	20240617	41300	15.98	20240805	64800	-26.08	20240617	40000	19.75	20231023	0.68	N	145990	5000	515 억	514393	N	N	6	N	N
102	20240905	120738	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	48300	600	2	1.26	446114900	9199	33.10	48250	48950	47950	62000	33400	47700	48496.02	4.99	1718	49166	48432	47816	47082	46466	48125	46775	516	14300	5000	35290	50	1	10313449	4981	4.83	0.34	12	0.09	10004.00	140047.00	64800	20240617	-25.46	40000	20231023	20.75	64800	-25.46	20240617	41300	16.95	20240805	64800	-25.46	20240617	40000	20.75	20231023	0.68	N	145990	5000	515 억	514393	N	N	6	N	N
103	20240905	110735	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	48300	600	2	1.26	324286300	6672	24.01	48250	48950	47950	62000	33400	47700	48604.06	4.99	1717	49166	48432	47816	47082	46466	48125	46775	516	14300	5000	35290	50	1	10313449	4981	4.83	0.34	12	0.06	10004.00	140047.00	64800	20240617	-25.46	40000	20231023	20.75	64800	-25.46	20240617	41300	16.95	20240805	64800	-25.46	20240617	40000	20.75	20231023	0.68	N	145990	5000	515 억	514393	N	N	6	N	N
104	20240905	100735	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	48900	1200	2	2.52	203416950	4183	15.05	48250	48950	47950	62000	33400	47700	48629.44	4.99	1777	49166	48432	47816	47082	46466	48125	46775	516	14300	5000	35290	50	1	10313449	5043	4.89	0.35	12	0.04	10004.00	140047.00	64800	20240617	-24.54	40000	20231023	22.25	64800	-24.54	20240617	41300	18.40	20240805	64800	-24.54	20240617	40000	22.25	20231023	0.68	N	145990	5000	515 억	514393	N	N	6	N	N
105	20240905	090742	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	48350	650	2	1.36	6948500	144	0.52	48250	48350	47950	62000	33400	47700	48253.47	4.99	-30	49166	48432	47816	47082	46466	48125	46775	516	14300	5000	35290	50	1	10313449	4987	4.83	0.35	12	0.00	10004.00	140047.00	64800	20240617	-25.39	40000	20231023	20.88	64800	-25.39	20240617	41300	17.07	20240805	64800	-25.39	20240617	40000	20.88	20231023	0.68	N	145990	5000	515 억	514393	N	N	6	N	N
106	20240904	160723	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	47700	-1700	5	-3.44	1324662500	27784	185.86	48450	48550	47200	64200	34600	49400	47677.16	5.07	-8302	50100	49750	49250	48900	48400	49925	49075	516	14800	5000	36550	50	1	10313449	4920	4.77	0.34	12	0.27	10004.00	140047.00	64800	20240617	-26.39	40000	20231023	19.25	64800	-26.39	20240617	41300	15.50	20240805	64800	-26.39	20240617	40000	19.25	20231023	0.66	N	145990	5000	515 억	522544	N	N	6	N	N
107	20240904	150728	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	47800	-1600	5	-3.24	1145256200	24031	160.75	48450	48550	47200	64200	34600	49400	47657.45	5.07	-6369	50100	49750	49250	48900	48400	49925	49075	516	14800	5000	36550	50	1	10313449	4930	4.78	0.34	12	0.23	10004.00	140047.00	64800	20240617	-26.23	40000	20231023	19.50	64800	-26.23	20240617	41300	15.74	20240805	64800	-26.23	20240617	40000	19.50	20231023	0.66	N	145990	5000	515 억	522544	N	N	48	N	N
108	20240904	140732	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	47400	-2000	5	-4.05	989082050	20742	138.75	48450	48550	47200	64200	34600	49400	47684.99	5.07	-5620	50100	49750	49250	48900	48400	49925	49075	516	14800	5000	36550	50	1	10313449	4889	4.74	0.34	12	0.20	10004.00	140047.00	64800	20240617	-26.85	40000	20231023	18.50	64800	-26.85	20240617	41300	14.77	20240805	64800	-26.85	20240617	40000	18.50	20231023	0.66	N	145990	5000	515 억	522544	N	N	48	N	N
109	20240904	130729	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	47550	-1850	5	-3.74	805885700	16875	112.88	48450	48550	47400	64200	34600	49400	47756.19	5.07	-4492	50100	49750	49250	48900	48400	49925	49075	516	14800	5000	36550	50	1	10313449	4904	4.75	0.34	12	0.16	10004.00	140047.00	64800	20240617	-26.62	40000	20231023	18.88	64800	-26.62	20240617	41300	15.13	20240805	64800	-26.62	20240617	40000	18.88	20231023	0.66	N	145990	5000	515 억	522544	N	N	48	N	N
110	20240904	120727	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	48050	-1350	5	-2.73	546767550	11430	76.46	48450	48550	47400	64200	34600	49400	47836.18	5.07	-4420	50100	49750	49250	48900	48400	49925	49075	516	14800	5000	36550	50	1	10313449	4956	4.80	0.34	12	0.11	10004.00	140047.00	64800	20240617	-25.85	40000	20231023	20.12	64800	-25.85	20240617	41300	16.34	20240805	64800	-25.85	20240617	40000	20.12	20231023	0.66	N	145990	5000	515 억	522544	N	N	48	N	N
111	20240904	110725	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	47950	-1450	5	-2.94	520491850	10883	72.80	48450	48550	47400	64200	34600	49400	47826.14	5.07	-4241	50100	49750	49250	48900	48400	49925	49075	516	14800	5000	36550	50	1	10313449	4945	4.79	0.34	12	0.11	10004.00	140047.00	64800	20240617	-26.00	40000	20231023	19.88	64800	-26.00	20240617	41300	16.10	20240805	64800	-26.00	20240617	40000	19.88	20231023	0.66	N	145990	5000	515 억	522544	N	N	48	N	N
112	20240904	100727	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	47650	-1750	5	-3.54	449100450	9389	62.81	48450	48550	47400	64200	34600	49400	47832.62	5.07	-3777	50100	49750	49250	48900	48400	49925	49075	516	14800	5000	36550	50	1	10313449	4914	4.76	0.34	12	0.09	10004.00	140047.00	64800	20240617	-26.47	40000	20231023	19.12	64800	-26.47	20240617	41300	15.38	20240805	64800	-26.47	20240617	40000	19.12	20231023	0.66	N	145990	5000	515 억	522544	N	N	48	N	N
113	20240904	090730	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	48300	-1100	5	-2.23	96891700	2011	13.45	48450	48550	47950	64200	34600	49400	48180.86	5.07	-617	50100	49750	49250	48900	48400	49925	49075	516	14800	5000	36550	50	1	10313449	4981	4.83	0.34	12	0.02	10004.00	140047.00	64800	20240617	-25.46	40000	20231023	20.75	64800	-25.46	20240617	41300	16.95	20240805	64800	-25.46	20240617	40000	20.75	20231023	0.66	N	145990	5000	515 억	522544	N	N	48	N	N
114	20240903	160717	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	49400	450	2	0.92	733468950	14938	125.14	48750	49600	48750	63600	34300	48950	49098.86	5.02	3809	50183	49566	49183	48566	48183	49375	48375	516	14650	5000	36220	50	1	10313449	5095	4.94	0.35	12	0.14	10004.00	140047.00	64800	20240617	-23.77	40000	20231023	23.50	64800	-23.77	20240617	41300	19.61	20240805	64800	-23.77	20240617	40000	23.50	20231023	0.65	N	145990	5000	515 억	518151	N	N	48	N	N
115	20240903	150723	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	49000	50	2	0.10	664017400	13524	113.29	48750	49600	48750	63600	34300	48950	49099.19	5.02	3601	50183	49566	49183	48566	48183	49375	48375	516	14650	5000	36220	50	1	10313449	5054	4.90	0.35	12	0.13	10004.00	140047.00	64800	20240617	-24.38	40000	20231023	22.50	64800	-24.38	20240617	41300	18.64	20240805	64800	-24.38	20240617	40000	22.50	20231023	0.65	N	145990	5000	515 억	518151	N	N	55	N	N
116	20240903	140725	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	49550	600	2	1.23	332551700	6767	56.69	48750	49600	48750	63600	34300	48950	49143.15	5.02	94	50183	49566	49183	48566	48183	49375	48375	516	14650	5000	36220	50	1	10313449	5110	4.95	0.35	12	0.07	10004.00	140047.00	64800	20240617	-23.53	40000	20231023	23.88	64800	-23.53	20240617	41300	19.98	20240805	64800	-23.53	20240617	40000	23.88	20231023	0.65	N	145990	5000	515 억	518151	N	N	55	N	N
117	20240903	130724	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	49400	450	2	0.92	254201600	5180	43.39	48750	49400	48750	63600	34300	48950	49073.67	5.02	417	50183	49566	49183	48566	48183	49375	48375	516	14650	5000	36220	50	1	10313449	5095	4.94	0.35	12	0.05	10004.00	140047.00	64800	20240617	-23.77	40000	20231023	23.50	64800	-23.77	20240617	41300	19.61	20240805	64800	-23.77	20240617	40000	23.50	20231023	0.65	N	145990	5000	515 억	518151	N	N	55	N	N
118	20240903	120714	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	49250	300	2	0.61	222986200	4546	38.08	48750	49350	48750	63600	34300	48950	49051.08	5.02	402	50183	49566	49183	48566	48183	49375	48375	516	14650	5000	36220	50	1	10313449	5079	4.92	0.35	12	0.04	10004.00	140047.00	64800	20240617	-24.00	40000	20231023	23.12	64800	-24.00	20240617	41300	19.25	20240805	64800	-24.00	20240617	40000	23.12	20231023	0.65	N	145990	5000	515 억	518151	N	N	55	N	N
119	20240903	110714	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	49150	200	2	0.41	198369200	4046	33.89	48750	49350	48750	63600	34300	48950	49028.47	5.02	385	50183	49566	49183	48566	48183	49375	48375	516	14650	5000	36220	50	1	10313449	5069	4.91	0.35	12	0.04	10004.00	140047.00	64800	20240617	-24.15	40000	20231023	22.88	64800	-24.15	20240617	41300	19.01	20240805	64800	-24.15	20240617	40000	22.88	20231023	0.65	N	145990	5000	515 억	518151	N	N	55	N	N
120	20240903	100715	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	49050	100	2	0.20	107837700	2197	18.40	48750	49350	48750	63600	34300	48950	49084.07	5.02	-332	50183	49566	49183	48566	48183	49375	48375	516	14650	5000	36220	50	1	10313449	5059	4.90	0.35	12	0.02	10004.00	140047.00	64800	20240617	-24.31	40000	20231023	22.62	64800	-24.31	20240617	41300	18.77	20240805	64800	-24.31	20240617	40000	22.62	20231023	0.65	N	145990	5000	515 억	518151	N	N	55	N	N
121	20240903	090716	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	49200	250	2	0.51	5520700	113	0.95	48750	49300	48750	63600	34300	48950	48855.75	5.02	-6	50183	49566	49183	48566	48183	49375	48375	516	14650	5000	36220	50	1	10313449	5074	4.92	0.35	12	0.00	10004.00	140047.00	64800	20240617	-24.07	40000	20231023	23.00	64800	-24.07	20240617	41300	19.13	20240805	64800	-24.07	20240617	40000	23.00	20231023	0.65	N	145990	5000	515 억	518151	N	N	55	N	N
122	20240902	160709	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	48950	-500	5	-1.01	568439750	11576	72.69	49450	49800	48800	64200	34650	49450	49104.93	5.04	-1553	51283	50366	49783	48866	48283	50075	48575	516	14750	5000	36590	50	1	10313449	5048	4.89	0.35	12	0.11	10004.00	140047.00	64800	20240617	-24.46	40000	20231023	22.38	64800	-24.46	20240617	41300	18.52	20240805	64800	-24.46	20240617	40000	22.38	20231023	0.66	N	145990	5000	515 억	519413	N	N	55	N	N
123	20240902	150721	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	49250	-200	5	-0.40	538906000	10974	68.91	49450	49800	48800	64200	34650	49450	49107.43	5.04	-1386	51283	50366	49783	48866	48283	50075	48575	516	14750	5000	36590	50	1	10313449	5079	4.92	0.35	12	0.11	10004.00	140047.00	64800	20240617	-24.00	40000	20231023	23.12	64800	-24.00	20240617	41300	19.25	20240805	64800	-24.00	20240617	40000	23.12	20231023	0.66	N	145990	5000	515 억	519413	N	N	17	N	N
124	20240902	140718	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	49400	-50	5	-0.10	520677850	10604	66.59	49450	49800	48800	64200	34650	49450	49101.92	5.04	-1370	51283	50366	49783	48866	48283	50075	48575	516	14750	5000	36590	50	1	10313449	5095	4.94	0.35	12	0.10	10004.00	140047.00	64800	20240617	-23.77	40000	20231023	23.50	64800	-23.77	20240617	41300	19.61	20240805	64800	-23.77	20240617	40000	23.50	20231023	0.66	N	145990	5000	515 억	519413	N	N	17	N	N
125	20240902	130714	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	49150	-300	5	-0.61	395822450	8059	50.61	49450	49800	48800	64200	34650	49450	49115.45	5.04	-1738	51283	50366	49783	48866	48283	50075	48575	516	14750	5000	36590	50	1	10313449	5069	4.91	0.35	12	0.08	10004.00	140047.00	64800	20240617	-24.15	40000	20231023	22.88	64800	-24.15	20240617	41300	19.01	20240805	64800	-24.15	20240617	40000	22.88	20231023	0.66	N	145990	5000	515 억	519413	N	N	17	N	N
126	20240902	120718	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	49000	-450	5	-0.91	291080850	5922	37.19	49450	49800	48950	64200	34650	49450	49152.31	5.04	-1694	51283	50366	49783	48866	48283	50075	48575	516	14750	5000	36590	50	1	10313449	5054	4.90	0.35	12	0.06	10004.00	140047.00	64800	20240617	-24.38	40000	20231023	22.50	64800	-24.38	20240617	41300	18.64	20240805	64800	-24.38	20240617	40000	22.50	20231023	0.66	N	145990	5000	515 억	519413	N	N	17	N	N
127	20240902	110712	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	49050	-400	5	-0.81	213154050	4332	27.20	49450	49800	49050	64200	34650	49450	49204.37	5.04	-1652	51283	50366	49783	48866	48283	50075	48575	516	14750	5000	36590	50	1	10313449	5059	4.90	0.35	12	0.04	10004.00	140047.00	64800	20240617	-24.31	40000	20231023	22.62	64800	-24.31	20240617	41300	18.77	20240805	64800	-24.31	20240617	40000	22.62	20231023	0.66	N	145990	5000	515 억	519413	N	N	17	N	N
128	20240902	100710	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	49400	-50	5	-0.10	144700200	2938	18.45	49450	49800	49100	64200	34650	49450	49251.06	5.04	-1265	51283	50366	49783	48866	48283	50075	48575	516	14750	5000	36590	50	1	10313449	5095	4.94	0.35	12	0.03	10004.00	140047.00	64800	20240617	-23.77	40000	20231023	23.50	64800	-23.77	20240617	41300	19.61	20240805	64800	-23.77	20240617	40000	23.50	20231023	0.66	N	145990	5000	515 억	519413	N	N	17	N	N
129	20240902	090705	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	49650	200	2	0.40	21183450	428	2.69	49450	49800	49400	64200	34650	49450	49494.35	5.04	-402	51283	50366	49783	48866	48283	50075	48575	516	14750	5000	36590	50	1	10313449	5121	4.96	0.35	12	0.00	10004.00	140047.00	64800	20240617	-23.38	40000	20231023	24.12	64800	-23.38	20240617	41300	20.22	20240805	64800	-23.38	20240617	40000	24.12	20231023	0.66	N	145990	5000	515 억	519413	N	N	17	N	N

58 KiB Raw Blame History

58 KiB

Raw Blame History