KissMeData/101530/price/prices-20241001.csv at 891ff3b3b6bb787faa3e4b341b30d1a75d9aeffd

Files

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

67 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	160832	57	100.00	KOSPI	음식료품	N	N	N	N	N	5920	110	2	1.89	250195290	42606	140.72	5810	5970	5760	7550	4070	5810	5872.15	0.77	5201	5976	5892	5806	5722	5636	5935	5765	146	1740	500	3710	10	1	29116822	1724	7.97	0.56	12	0.15	743.00	10645.00	9900	20240611	-40.20	4970	20231024	19.11	9900	-40.20	20240611	5100	16.08	20240416	9900	-40.20	20240611	5010	18.16	20231101	0.25	N	101530	500	145 억	224030	N	N	2	N	N
3	20241031	150844	57	100.00	KOSPI	음식료품	N	N	N	N	N	5890	80	2	1.38	234154890	39889	131.74	5810	5970	5760	7550	4070	5810	5870.16	0.77	5621	5976	5892	5806	5722	5636	5935	5765	146	1740	500	3710	10	1	29116822	1715	7.93	0.55	12	0.14	743.00	10645.00	9900	20240611	-40.51	4970	20231024	18.51	9900	-40.51	20240611	5100	15.49	20240416	9900	-40.51	20240611	5010	17.56	20231101	0.25	N	101530	500	145 억	224030	N	N	0	N	N
4	20241031	140843	57	100.00	KOSPI	음식료품	N	N	N	N	N	5920	110	2	1.89	210647440	35903	118.58	5810	5970	5760	7550	4070	5810	5867.13	0.77	5903	5976	5892	5806	5722	5636	5935	5765	146	1740	500	3710	10	1	29116822	1724	7.97	0.56	12	0.12	743.00	10645.00	9900	20240611	-40.20	4970	20231024	19.11	9900	-40.20	20240611	5100	16.08	20240416	9900	-40.20	20240611	5010	18.16	20231101	0.25	N	101530	500	145 억	224030	N	N	0	N	N
5	20241031	130842	57	100.00	KOSPI	음식료품	N	N	N	N	N	5940	130	2	2.24	204256560	34825	115.02	5810	5970	5760	7550	4070	5810	5865.23	0.77	6037	5976	5892	5806	5722	5636	5935	5765	146	1740	500	3710	10	1	29116822	1730	7.99	0.56	12	0.12	743.00	10645.00	9900	20240611	-40.00	4970	20231024	19.52	9900	-40.00	20240611	5100	16.47	20240416	9900	-40.00	20240611	5010	18.56	20231101	0.25	N	101530	500	145 억	224030	N	N	0	N	N
6	20241031	120842	57	100.00	KOSPI	음식료품	N	N	N	N	N	5940	130	2	2.24	183944890	31397	103.70	5810	5970	5760	7550	4070	5810	5858.68	0.77	5895	5976	5892	5806	5722	5636	5935	5765	146	1740	500	3710	10	1	29116822	1730	7.99	0.56	12	0.11	743.00	10645.00	9900	20240611	-40.00	4970	20231024	19.52	9900	-40.00	20240611	5100	16.47	20240416	9900	-40.00	20240611	5010	18.56	20231101	0.25	N	101530	500	145 억	224030	N	N	0	N	N
7	20241031	110842	57	100.00	KOSPI	음식료품	N	N	N	N	N	5880	70	2	1.20	107604440	18465	60.98	5810	5900	5760	7550	4070	5810	5827.48	0.77	6894	5976	5892	5806	5722	5636	5935	5765	146	1740	500	3710	10	1	29116822	1712	7.91	0.55	12	0.06	743.00	10645.00	9900	20240611	-40.61	4970	20231024	18.31	9900	-40.61	20240611	5100	15.29	20240416	9900	-40.61	20240611	5010	17.37	20231101	0.25	N	101530	500	145 억	224030	N	N	0	N	N
8	20241031	100842	57	100.00	KOSPI	음식료품	N	N	N	N	N	5820	10	2	0.17	51712760	8938	29.52	5810	5840	5760	7550	4070	5810	5785.72	0.77	1823	5976	5892	5806	5722	5636	5935	5765	146	1740	500	3710	10	1	29116822	1695	7.83	0.55	12	0.03	743.00	10645.00	9900	20240611	-41.21	4970	20231024	17.10	9900	-41.21	20240611	5100	14.12	20240416	9900	-41.21	20240611	5010	16.17	20231101	0.25	N	101530	500	145 억	224030	N	N	0	N	N
9	20241031	090839	57	100.00	KOSPI	음식료품	N	N	N	N	N	5830	20	2	0.34	10094230	1737	5.74	5810	5840	5770	7550	4070	5810	5811.30	0.77	-946	5976	5892	5806	5722	5636	5935	5765	146	1740	500	3710	10	1	29116822	1698	7.85	0.55	12	0.01	743.00	10645.00	9900	20240611	-41.11	4970	20231024	17.30	9900	-41.11	20240611	5100	14.31	20240416	9900	-41.11	20240611	5010	16.37	20231101	0.25	N	101530	500	145 억	224030	N	N	0	N	N
10	20241030	160838	57	100.00	KOSPI	음식료품	N	N	N	N	N	5810	60	2	1.04	175295370	30178	97.64	5740	5890	5720	7470	4030	5750	5808.71	0.79	-4413	5910	5830	5770	5690	5630	5820	5680	146	1720	500	3680	10	1	29116822	1692	7.82	0.55	12	0.10	743.00	10645.00	9900	20240611	-41.31	4970	20231024	16.90	9900	-41.31	20240611	5100	13.92	20240416	9900	-41.31	20240611	5010	15.97	20231101	0.25	N	101530	500	145 억	228637	N	N	0	N	N
11	20241030	150858	57	100.00	KOSPI	음식료품	N	N	N	N	N	5820	70	2	1.22	170867190	29416	95.18	5740	5890	5720	7470	4030	5750	5808.65	0.79	-4295	5910	5830	5770	5690	5630	5820	5680	146	1720	500	3680	10	1	29116822	1695	7.83	0.55	12	0.10	743.00	10645.00	9900	20240611	-41.21	4970	20231024	17.10	9900	-41.21	20240611	5100	14.12	20240416	9900	-41.21	20240611	5010	16.17	20231101	0.25	N	101530	500	145 억	228637	N	N	0	N	N
12	20241030	140840	57	100.00	KOSPI	음식료품	N	N	N	N	N	5860	110	2	1.91	141023180	24301	78.63	5740	5890	5720	7470	4030	5750	5803.18	0.79	-1341	5910	5830	5770	5690	5630	5820	5680	146	1720	500	3680	10	1	29116822	1706	7.89	0.55	12	0.08	743.00	10645.00	9900	20240611	-40.81	4970	20231024	17.91	9900	-40.81	20240611	5100	14.90	20240416	9900	-40.81	20240611	5010	16.97	20231101	0.25	N	101530	500	145 억	228637	N	N	0	N	N
13	20241030	130844	57	100.00	KOSPI	음식료품	N	N	N	N	N	5810	60	2	1.04	114423850	19750	63.90	5740	5840	5720	7470	4030	5750	5793.61	0.79	-1886	5910	5830	5770	5690	5630	5820	5680	146	1720	500	3680	10	1	29116822	1692	7.82	0.55	12	0.07	743.00	10645.00	9900	20240611	-41.31	4970	20231024	16.90	9900	-41.31	20240611	5100	13.92	20240416	9900	-41.31	20240611	5010	15.97	20231101	0.25	N	101530	500	145 억	228637	N	N	0	N	N
14	20241030	120857	57	100.00	KOSPI	음식료품	N	N	N	N	N	5790	40	2	0.70	97302290	16810	54.39	5740	5840	5720	7470	4030	5750	5788.36	0.79	-992	5910	5830	5770	5690	5630	5820	5680	146	1720	500	3680	10	1	29116822	1686	7.79	0.54	12	0.06	743.00	10645.00	9900	20240611	-41.52	4970	20231024	16.50	9900	-41.52	20240611	5100	13.53	20240416	9900	-41.52	20240611	5010	15.57	20231101	0.25	N	101530	500	145 억	228637	N	N	0	N	N
15	20241030	110842	57	100.00	KOSPI	음식료품	N	N	N	N	N	5820	70	2	1.22	61854170	10704	34.63	5740	5830	5720	7470	4030	5750	5778.60	0.79	-908	5910	5830	5770	5690	5630	5820	5680	146	1720	500	3680	10	1	29116822	1695	7.83	0.55	12	0.04	743.00	10645.00	9900	20240611	-41.21	4970	20231024	17.10	9900	-41.21	20240611	5100	14.12	20240416	9900	-41.21	20240611	5010	16.17	20231101	0.25	N	101530	500	145 억	228637	N	N	0	N	N
16	20241030	100839	57	100.00	KOSPI	음식료품	N	N	N	N	N	5800	50	2	0.87	39089070	6779	21.93	5740	5800	5720	7470	4030	5750	5766.20	0.79	-373	5910	5830	5770	5690	5630	5820	5680	146	1720	500	3680	10	1	29116822	1689	7.81	0.54	12	0.02	743.00	10645.00	9900	20240611	-41.41	4970	20231024	16.70	9900	-41.41	20240611	5100	13.73	20240416	9900	-41.41	20240611	5010	15.77	20231101	0.25	N	101530	500	145 억	228637	N	N	0	N	N
17	20241030	090844	57	100.00	KOSPI	음식료품	N	N	N	N	N	5770	20	2	0.35	172500	30	0.10	5740	5770	5740	7470	4030	5750	5750.00	0.79	6	5910	5830	5770	5690	5630	5820	5680	146	1720	500	3680	10	1	29116822	1680	7.77	0.54	12	0.00	743.00	10645.00	9900	20240611	-41.72	4970	20231024	16.10	9900	-41.72	20240611	5100	13.14	20240416	9900	-41.72	20240611	5010	15.17	20231101	0.25	N	101530	500	145 억	228637	N	N	0	N	N
18	20241029	160812	57	100.00	KOSPI	음식료품	N	N	N	N	N	5750	-50	5	-0.86	177704210	30894	105.13	5750	5850	5710	7540	4060	5800	5752.06	0.79	-1960	5960	5880	5740	5660	5520	5920	5700	146	1740	500	3710	10	1	29116822	1674	7.74	0.54	12	0.11	743.00	10645.00	9900	20240611	-41.92	4970	20231024	15.69	9900	-41.92	20240611	5100	12.75	20240416	9900	-41.92	20240611	5010	14.77	20231101	0.27	N	101530	500	145 억	231191	N	N	0	N	N
19	20241029	150825	57	100.00	KOSPI	음식료품	N	N	N	N	N	5760	-40	5	-0.69	174115010	30270	103.01	5750	5850	5710	7540	4060	5800	5752.07	0.79	-1719	5960	5880	5740	5660	5520	5920	5700	146	1740	500	3710	10	1	29116822	1677	7.75	0.54	12	0.10	743.00	10645.00	9900	20240611	-41.82	4970	20231024	15.90	9900	-41.82	20240611	5100	12.94	20240416	9900	-41.82	20240611	5010	14.97	20231101	0.27	N	101530	500	145 억	231191	N	N	0	N	N
20	20241029	140730	57	100.00	KOSPI	음식료품	N	N	N	N	N	5720	-80	5	-1.38	160106120	27831	94.71	5750	5850	5710	7540	4060	5800	5752.80	0.79	-2770	5960	5880	5740	5660	5520	5920	5700	146	1740	500	3710	10	1	29116822	1665	7.70	0.54	12	0.10	743.00	10645.00	9900	20240611	-42.22	4970	20231024	15.09	9900	-42.22	20240611	5100	12.16	20240416	9900	-42.22	20240611	5010	14.17	20231101	0.27	N	101530	500	145 억	231191	N	N	0	N	N
21	20241029	130819	57	100.00	KOSPI	음식료품	N	N	N	N	N	5760	-40	5	-0.69	126453460	21968	74.76	5750	5850	5710	7540	4060	5800	5756.26	0.79	-3750	5960	5880	5740	5660	5520	5920	5700	146	1740	500	3710	10	1	29116822	1677	7.75	0.54	12	0.08	743.00	10645.00	9900	20240611	-41.82	4970	20231024	15.90	9900	-41.82	20240611	5100	12.94	20240416	9900	-41.82	20240611	5010	14.97	20231101	0.27	N	101530	500	145 억	231191	N	N	0	N	N
22	20241029	120821	57	100.00	KOSPI	음식료품	N	N	N	N	N	5770	-30	5	-0.52	125029870	21721	73.92	5750	5850	5710	7540	4060	5800	5756.17	0.79	-3740	5960	5880	5740	5660	5520	5920	5700	146	1740	500	3710	10	1	29116822	1680	7.77	0.54	12	0.07	743.00	10645.00	9900	20240611	-41.72	4970	20231024	16.10	9900	-41.72	20240611	5100	13.14	20240416	9900	-41.72	20240611	5010	15.17	20231101	0.27	N	101530	500	145 억	231191	N	N	0	N	N
23	20241029	110835	57	100.00	KOSPI	음식료품	N	N	N	N	N	5770	-30	5	-0.52	113376770	19699	67.04	5750	5850	5710	7540	4060	5800	5755.46	0.79	-2860	5960	5880	5740	5660	5520	5920	5700	146	1740	500	3710	10	1	29116822	1680	7.77	0.54	12	0.07	743.00	10645.00	9900	20240611	-41.72	4970	20231024	16.10	9900	-41.72	20240611	5100	13.14	20240416	9900	-41.72	20240611	5010	15.17	20231101	0.27	N	101530	500	145 억	231191	N	N	0	N	N
24	20241029	100817	57	100.00	KOSPI	음식료품	N	N	N	N	N	5740	-60	5	-1.03	95769220	16632	56.60	5750	5850	5710	7540	4060	5800	5758.13	0.79	-1166	5960	5880	5740	5660	5520	5920	5700	146	1740	500	3710	10	1	29116822	1671	7.73	0.54	12	0.06	743.00	10645.00	9900	20240611	-42.02	4970	20231024	15.49	9900	-42.02	20240611	5100	12.55	20240416	9900	-42.02	20240611	5010	14.57	20231101	0.27	N	101530	500	145 억	231191	N	N	0	N	N
25	20241028	160810	57	100.00	KOSPI	음식료품	N	N	N	N	N	5800	160	2	2.84	168600370	29222	57.80	5680	5820	5600	7330	3950	5640	5769.64	0.77	5147	5826	5732	5676	5582	5526	5705	5555	146	1690	500	3600	10	1	29116822	1689	7.81	0.54	12	0.10	743.00	10645.00	9900	20240611	-41.41	4970	20231024	16.70	9900	-41.41	20240611	5100	13.73	20240416	9900	-41.41	20240611	5010	15.77	20231101	0.29	N	101530	500	145 억	225113	N	N	0	N	N
26	20241028	150815	57	100.00	KOSPI	음식료품	N	N	N	N	N	5780	140	2	2.48	159742590	27694	54.77	5680	5820	5600	7330	3950	5640	5768.13	0.77	4862	5826	5732	5676	5582	5526	5705	5555	146	1690	500	3600	10	1	29116822	1683	7.78	0.54	12	0.10	743.00	10645.00	9900	20240611	-41.62	4970	20231024	16.30	9900	-41.62	20240611	5100	13.33	20240416	9900	-41.62	20240611	5010	15.37	20231101	0.29	N	101530	500	145 억	225113	N	N	0	N	N
27	20241028	140817	57	100.00	KOSPI	음식료품	N	N	N	N	N	5800	160	2	2.84	152229400	26398	52.21	5680	5820	5600	7330	3950	5640	5766.70	0.77	4743	5826	5732	5676	5582	5526	5705	5555	146	1690	500	3600	10	1	29116822	1689	7.81	0.54	12	0.09	743.00	10645.00	9900	20240611	-41.41	4970	20231024	16.70	9900	-41.41	20240611	5100	13.73	20240416	9900	-41.41	20240611	5010	15.77	20231101	0.29	N	101530	500	145 억	225113	N	N	0	N	N
28	20241028	130814	57	100.00	KOSPI	음식료품	N	N	N	N	N	5800	160	2	2.84	118105700	20503	40.55	5680	5820	5600	7330	3950	5640	5760.41	0.77	4423	5826	5732	5676	5582	5526	5705	5555	146	1690	500	3600	10	1	29116822	1689	7.81	0.54	12	0.07	743.00	10645.00	9900	20240611	-41.41	4970	20231024	16.70	9900	-41.41	20240611	5100	13.73	20240416	9900	-41.41	20240611	5010	15.77	20231101	0.29	N	101530	500	145 억	225113	N	N	0	N	N
29	20241028	120814	57	100.00	KOSPI	음식료품	N	N	N	N	N	5780	140	2	2.48	83175300	14474	28.63	5680	5810	5600	7330	3950	5640	5746.53	0.77	4056	5826	5732	5676	5582	5526	5705	5555	146	1690	500	3600	10	1	29116822	1683	7.78	0.54	12	0.05	743.00	10645.00	9900	20240611	-41.62	4970	20231024	16.30	9900	-41.62	20240611	5100	13.33	20240416	9900	-41.62	20240611	5010	15.37	20231101	0.29	N	101530	500	145 억	225113	N	N	0	N	N
30	20241028	110706	57	100.00	KOSPI	음식료품	N	N	N	N	N	5800	160	2	2.84	77507730	13493	26.69	5680	5810	5600	7330	3950	5640	5744.29	0.77	4586	5826	5732	5676	5582	5526	5705	5555	146	1690	500	3600	10	1	29116822	1689	7.81	0.54	12	0.05	743.00	10645.00	9900	20240611	-41.41	4970	20231024	16.70	9900	-41.41	20240611	5100	13.73	20240416	9900	-41.41	20240611	5010	15.77	20231101	0.29	N	101530	500	145 억	225113	N	N	0	N	N
31	20241028	100810	57	100.00	KOSPI	음식료품	N	N	N	N	N	5760	120	2	2.13	57574130	10041	19.86	5680	5780	5600	7330	3950	5640	5733.90	0.77	4573	5826	5732	5676	5582	5526	5705	5555	146	1690	500	3600	10	1	29116822	1677	7.75	0.54	12	0.03	743.00	10645.00	9900	20240611	-41.82	4970	20231024	15.90	9900	-41.82	20240611	5100	12.94	20240416	9900	-41.82	20240611	5010	14.97	20231101	0.29	N	101530	500	145 억	225113	N	N	0	N	N
32	20241028	090810	57	100.00	KOSPI	음식료품	N	N	N	N	N	5690	50	2	0.89	10509410	1860	3.68	5680	5700	5600	7330	3950	5640	5650.22	0.77	520	5826	5732	5676	5582	5526	5705	5555	146	1690	500	3600	10	1	29116822	1657	7.66	0.53	12	0.01	743.00	10645.00	9900	20240611	-42.53	4970	20231024	14.49	9900	-42.53	20240611	5100	11.57	20240416	9900	-42.53	20240611	5010	13.57	20231101	0.29	N	101530	500	145 억	225113	N	N	0	N	N
33	20241025	160810	57	100.00	KOSPI	음식료품	N	N	N	N	N	5640	-100	5	-1.74	278837280	49159	77.36	5740	5770	5620	7460	4020	5740	5672.23	0.79	2820	5966	5852	5756	5642	5546	5805	5595	146	1720	500	3670	10	1	29116822	1642	7.59	0.53	12	0.17	743.00	10645.00	9900	20240611	-43.03	4970	20231024	13.48	9900	-43.03	20240611	5100	10.59	20240416	9900	-43.03	20240611	5000	12.80	20231027	0.26	N	101530	500	145 억	230377	N	N	0	N	N
34	20241025	150813	57	100.00	KOSPI	음식료품	N	N	N	N	N	5720	-20	5	-0.35	243236480	42916	67.53	5740	5770	5620	7460	4020	5740	5667.73	0.79	921	5966	5852	5756	5642	5546	5805	5595	146	1720	500	3670	10	1	29116822	1665	7.70	0.54	12	0.15	743.00	10645.00	9900	20240611	-42.22	4970	20231024	15.09	9900	-42.22	20240611	5100	12.16	20240416	9900	-42.22	20240611	5000	14.40	20231027	0.26	N	101530	500	145 억	230377	N	N	0	N	N
35	20241025	140811	57	100.00	KOSPI	음식료품	N	N	N	N	N	5630	-110	5	-1.92	189124950	33372	52.52	5740	5770	5620	7460	4020	5740	5667.17	0.79	-1326	5966	5852	5756	5642	5546	5805	5595	146	1720	500	3670	10	1	29116822	1639	7.58	0.53	12	0.11	743.00	10645.00	9900	20240611	-43.13	4970	20231024	13.28	9900	-43.13	20240611	5100	10.39	20240416	9900	-43.13	20240611	5000	12.60	20231027	0.26	N	101530	500	145 억	230377	N	N	0	N	N
36	20241025	130814	57	100.00	KOSPI	음식료품	N	N	N	N	N	5650	-90	5	-1.57	169181680	29834	46.95	5740	5770	5630	7460	4020	5740	5670.77	0.79	-1586	5966	5852	5756	5642	5546	5805	5595	146	1720	500	3670	10	1	29116822	1645	7.60	0.53	12	0.10	743.00	10645.00	9900	20240611	-42.93	4970	20231024	13.68	9900	-42.93	20240611	5100	10.78	20240416	9900	-42.93	20240611	5000	13.00	20231027	0.26	N	101530	500	145 억	230377	N	N	0	N	N
37	20241025	120816	57	100.00	KOSPI	음식료품	N	N	N	N	N	5640	-100	5	-1.74	126941170	22350	35.17	5740	5770	5630	7460	4020	5740	5679.69	0.79	-5663	5966	5852	5756	5642	5546	5805	5595	146	1720	500	3670	10	1	29116822	1642	7.59	0.53	12	0.08	743.00	10645.00	9900	20240611	-43.03	4970	20231024	13.48	9900	-43.03	20240611	5100	10.59	20240416	9900	-43.03	20240611	5000	12.80	20231027	0.26	N	101530	500	145 억	230377	N	N	0	N	N
38	20241025	110810	57	100.00	KOSPI	음식료품	N	N	N	N	N	5650	-90	5	-1.57	98508720	17312	27.24	5740	5770	5630	7460	4020	5740	5690.20	0.79	-5553	5966	5852	5756	5642	5546	5805	5595	146	1720	500	3670	10	1	29116822	1645	7.60	0.53	12	0.06	743.00	10645.00	9900	20240611	-42.93	4970	20231024	13.68	9900	-42.93	20240611	5100	10.78	20240416	9900	-42.93	20240611	5000	13.00	20231027	0.26	N	101530	500	145 억	230377	N	N	0	N	N
39	20241025	100812	57	100.00	KOSPI	음식료품	N	N	N	N	N	5680	-60	5	-1.05	68676620	12027	18.93	5740	5770	5650	7460	4020	5740	5710.20	0.79	-5338	5966	5852	5756	5642	5546	5805	5595	146	1720	500	3670	10	1	29116822	1654	7.64	0.53	12	0.04	743.00	10645.00	9900	20240611	-42.63	4970	20231024	14.29	9900	-42.63	20240611	5100	11.37	20240416	9900	-42.63	20240611	5000	13.60	20231027	0.26	N	101530	500	145 억	230377	N	N	0	N	N
40	20241025	090814	57	100.00	KOSPI	음식료품	N	N	N	N	N	5710	-30	5	-0.52	15292420	2676	4.21	5740	5740	5690	7460	4020	5740	5714.66	0.79	-521	5966	5852	5756	5642	5546	5805	5595	146	1720	500	3670	10	1	29116822	1663	7.69	0.54	12	0.01	743.00	10645.00	9900	20240611	-42.32	4970	20231024	14.89	9900	-42.32	20240611	5100	11.96	20240416	9900	-42.32	20240611	5000	14.20	20231027	0.26	N	101530	500	145 억	230377	N	N	0	N	N
41	20241024	160757	57	100.00	KOSPI	음식료품	N	N	N	N	N	5740	-40	5	-0.69	363673610	63262	9.33	5870	5870	5660	7510	4050	5780	5748.68	0.77	2161	7133	6456	5983	5306	4833	6795	5645	146	1730	500	3690	10	1	29116822	1671	7.73	0.54	12	0.22	743.00	10645.00	9900	20240611	-42.02	4970	20231024	15.49	9900	-42.02	20240611	5100	12.55	20240416	9900	-42.02	20240611	4970	15.49	20231024	0.26	N	101530	500	145 억	223826	N	N	0	N	N
42	20241024	150804	57	100.00	KOSPI	음식료품	N	N	N	N	N	5740	-40	5	-0.69	323939520	56303	8.30	5870	5870	5660	7510	4050	5780	5753.46	0.77	-1212	7133	6456	5983	5306	4833	6795	5645	146	1730	500	3690	10	1	29116822	1671	7.73	0.54	12	0.19	743.00	10645.00	9900	20240611	-42.02	4970	20231024	15.49	9900	-42.02	20240611	5100	12.55	20240416	9900	-42.02	20240611	4970	15.49	20231024	0.26	N	101530	500	145 억	223826	N	N	0	N	N
43	20241024	140752	57	100.00	KOSPI	음식료품	N	N	N	N	N	5750	-30	5	-0.52	292429180	50795	7.49	5870	5870	5660	7510	4050	5780	5757.00	0.77	-1672	7133	6456	5983	5306	4833	6795	5645	146	1730	500	3690	10	1	29116822	1674	7.74	0.54	12	0.17	743.00	10645.00	9900	20240611	-41.92	4970	20231024	15.69	9900	-41.92	20240611	5100	12.75	20240416	9900	-41.92	20240611	4970	15.69	20231024	0.26	N	101530	500	145 억	223826	N	N	0	N	N
44	20241024	130802	57	100.00	KOSPI	음식료품	N	N	N	N	N	5730	-50	5	-0.87	274576450	47686	7.03	5870	5870	5660	7510	4050	5780	5757.97	0.77	-2841	7133	6456	5983	5306	4833	6795	5645	146	1730	500	3690	10	1	29116822	1668	7.71	0.54	12	0.16	743.00	10645.00	9900	20240611	-42.12	4970	20231024	15.29	9900	-42.12	20240611	5100	12.35	20240416	9900	-42.12	20240611	4970	15.29	20231024	0.26	N	101530	500	145 억	223826	N	N	0	N	N
45	20241024	120801	57	100.00	KOSPI	음식료품	N	N	N	N	N	5800	20	2	0.35	249254600	43272	6.38	5870	5870	5660	7510	4050	5780	5760.14	0.77	-4134	7133	6456	5983	5306	4833	6795	5645	146	1730	500	3690	10	1	29116822	1689	7.81	0.54	12	0.15	743.00	10645.00	9900	20240611	-41.41	4970	20231024	16.70	9900	-41.41	20240611	5100	13.73	20240416	9900	-41.41	20240611	4970	16.70	20231024	0.26	N	101530	500	145 억	223826	N	N	0	N	N
46	20241024	110804	57	100.00	KOSPI	음식료품	N	N	N	N	N	5790	10	2	0.17	188858740	32850	4.84	5870	5870	5660	7510	4050	5780	5749.03	0.77	-4094	7133	6456	5983	5306	4833	6795	5645	146	1730	500	3690	10	1	29116822	1686	7.79	0.54	12	0.11	743.00	10645.00	9900	20240611	-41.52	4970	20231024	16.50	9900	-41.52	20240611	5100	13.53	20240416	9900	-41.52	20240611	4970	16.50	20231024	0.26	N	101530	500	145 억	223826	N	N	0	N	N
47	20241024	100755	57	100.00	KOSPI	음식료품	N	N	N	N	N	5740	-40	5	-0.69	135496370	23586	3.48	5870	5870	5660	7510	4050	5780	5744.64	0.77	-3393	7133	6456	5983	5306	4833	6795	5645	146	1730	500	3690	10	1	29116822	1671	7.73	0.54	12	0.08	743.00	10645.00	9900	20240611	-42.02	4970	20231024	15.49	9900	-42.02	20240611	5100	12.55	20240416	9900	-42.02	20240611	4970	15.49	20231024	0.26	N	101530	500	145 억	223826	N	N	0	N	N
48	20241024	090826	57	100.00	KOSPI	음식료품	N	N	N	N	N	5700	-80	5	-1.38	51157940	8835	1.30	5870	5870	5700	7510	4050	5780	5790.49	0.77	-2168	7133	6456	5983	5306	4833	6795	5645	146	1730	500	3690	10	1	29116822	1660	7.67	0.54	12	0.03	743.00	10645.00	9900	20240611	-42.42	4970	20231024	14.69	9900	-42.42	20240611	5100	11.76	20240416	9900	-42.42	20240611	4970	14.69	20231024	0.26	N	101530	500	145 억	223826	N	N	0	N	N
49	20241023	160803	57	100.00	KOSPI	음식료품	N	N	N	N	N	5780	240	2	4.33	4125697750	676419	2116.12	5540	6660	5510	7200	3880	5540	6099.90	0.83	-4414	5726	5632	5566	5472	5406	5600	5440	146	1660	500	3540	10	1	29116822	1683	7.78	0.54	12	2.32	743.00	10645.00	9900	20240611	-41.62	4970	20231024	16.30	9900	-41.62	20240611	5100	13.33	20240416	9900	-41.62	20240611	4970	16.30	20231024	0.26	N	101530	500	145 억	242143	N	N	0	N	N
50	20241023	150817	57	100.00	KOSPI	음식료품	N	N	N	N	N	5690	150	2	2.71	4032925430	660303	2065.71	5540	6660	5510	7200	3880	5540	6107.69	0.83	-13787	5726	5632	5566	5472	5406	5600	5440	146	1660	500	3540	10	1	29116822	1657	7.66	0.53	12	2.27	743.00	10645.00	9900	20240611	-42.53	4970	20231024	14.49	9900	-42.53	20240611	5100	11.57	20240416	9900	-42.53	20240611	4970	14.49	20231024	0.26	N	101530	500	145 억	242143	N	N	0	N	N
51	20241023	140823	57	100.00	KOSPI	음식료품	N	N	N	N	N	5660	120	2	2.17	3940058660	643991	2014.68	5540	6660	5510	7200	3880	5540	6118.19	0.83	-19119	5726	5632	5566	5472	5406	5600	5440	146	1660	500	3540	10	1	29116822	1648	7.62	0.53	12	2.21	743.00	10645.00	9900	20240611	-42.83	4970	20231024	13.88	9900	-42.83	20240611	5100	10.98	20240416	9900	-42.83	20240611	4970	13.88	20231024	0.26	N	101530	500	145 억	242143	N	N	0	N	N
52	20241023	130809	57	100.00	KOSPI	음식료품	N	N	N	N	N	5720	180	2	3.25	3714773490	604516	1891.18	5540	6660	5510	7200	3880	5540	6145.04	0.83	-27542	5726	5632	5566	5472	5406	5600	5440	146	1660	500	3540	10	1	29116822	1665	7.70	0.54	12	2.08	743.00	10645.00	9900	20240611	-42.22	4970	20231024	15.09	9900	-42.22	20240611	5100	12.16	20240416	9900	-42.22	20240611	4970	15.09	20231024	0.26	N	101530	500	145 억	242143	N	N	0	N	N
53	20241023	120805	57	100.00	KOSPI	음식료품	N	N	N	N	N	5790	250	2	4.51	3263658110	526051	1645.71	5540	6660	5510	7200	3880	5540	6204.07	0.83	-33529	5726	5632	5566	5472	5406	5600	5440	146	1660	500	3540	10	1	29116822	1686	7.79	0.54	12	1.81	743.00	10645.00	9900	20240611	-41.52	4970	20231024	16.50	9900	-41.52	20240611	5100	13.53	20240416	9900	-41.52	20240611	4970	16.50	20231024	0.26	N	101530	500	145 억	242143	N	N	0	N	N
54	20241023	110801	57	100.00	KOSPI	음식료품	N	N	N	N	N	5580	40	2	0.72	41666770	7508	23.49	5540	5600	5510	7200	3880	5540	5549.65	0.83	1108	5726	5632	5566	5472	5406	5600	5440	146	1660	500	3540	10	1	29116822	1625	7.51	0.52	12	0.03	743.00	10645.00	9900	20240611	-43.64	4970	20231024	12.27	9900	-43.64	20240611	5100	9.41	20240416	9900	-43.64	20240611	4970	12.27	20231024	0.26	N	101530	500	145 억	242143	N	N	0	N	N
55	20241023	100805	57	100.00	KOSPI	음식료품	N	N	N	N	N	5540	0	3	0.00	21130250	3811	11.92	5540	5570	5510	7200	3880	5540	5544.54	0.83	1373	5726	5632	5566	5472	5406	5600	5440	146	1660	500	3540	10	1	29116822	1613	7.46	0.52	12	0.01	743.00	10645.00	9900	20240611	-44.04	4970	20231024	11.47	9900	-44.04	20240611	5100	8.63	20240416	9900	-44.04	20240611	4970	11.47	20231024	0.26	N	101530	500	145 억	242143	N	N	0	N	N
56	20241023	090805	57	100.00	KOSPI	음식료품	N	N	N	N	N	5550	10	2	0.18	8446130	1522	4.76	5540	5570	5530	7200	3880	5540	5549.36	0.83	1199	5726	5632	5566	5472	5406	5600	5440	146	1660	500	3540	10	1	29116822	1616	7.47	0.52	12	0.01	743.00	10645.00	9900	20240611	-43.94	4970	20231024	11.67	9900	-43.94	20240611	5100	8.82	20240416	9900	-43.94	20240611	4970	11.67	20231024	0.26	N	101530	500	145 억	242143	N	N	0	N	N
57	20241022	160754	57	100.00	KOSPI	음식료품	N	N	N	N	N	5540	-110	5	-1.95	177076210	31949	87.02	5650	5660	5500	7340	3960	5650	5542.47	0.82	2220	5863	5756	5603	5496	5343	5810	5550	146	1690	500	3610	10	1	29116822	1613	7.46	0.52	12	0.11	743.00	10645.00	9900	20240611	-44.04	4970	20231024	11.47	9900	-44.04	20240611	5100	8.63	20240416	9900	-44.04	20240611	4970	11.47	20231024	0.25	N	101530	500	145 억	240114	N	N	0	N	N
58	20241022	150805	57	100.00	KOSPI	음식료품	N	N	N	N	N	5560	-90	5	-1.59	174658220	31513	85.83	5650	5660	5500	7340	3960	5650	5542.42	0.82	2559	5863	5756	5603	5496	5343	5810	5550	146	1690	500	3610	10	1	29116822	1619	7.48	0.52	12	0.11	743.00	10645.00	9900	20240611	-43.84	4970	20231024	11.87	9900	-43.84	20240611	5100	9.02	20240416	9900	-43.84	20240611	4970	11.87	20231024	0.25	N	101530	500	145 억	240114	N	N	0	N	N
59	20241022	140805	57	100.00	KOSPI	음식료품	N	N	N	N	N	5520	-130	5	-2.30	164057640	29600	80.62	5650	5660	5500	7340	3960	5650	5542.49	0.82	2066	5863	5756	5603	5496	5343	5810	5550	146	1690	500	3610	10	1	29116822	1607	7.43	0.52	12	0.10	743.00	10645.00	9900	20240611	-44.24	4970	20231024	11.07	9900	-44.24	20240611	5100	8.24	20240416	9900	-44.24	20240611	4970	11.07	20231024	0.25	N	101530	500	145 억	240114	N	N	0	N	N
60	20241022	130805	57	100.00	KOSPI	음식료품	N	N	N	N	N	5550	-100	5	-1.77	112531030	20290	55.26	5650	5660	5500	7340	3960	5650	5546.13	0.82	-722	5863	5756	5603	5496	5343	5810	5550	146	1690	500	3610	10	1	29116822	1616	7.47	0.52	12	0.07	743.00	10645.00	9900	20240611	-43.94	4970	20231024	11.67	9900	-43.94	20240611	5100	8.82	20240416	9900	-43.94	20240611	4970	11.67	20231024	0.25	N	101530	500	145 억	240114	N	N	0	N	N
61	20241022	120803	57	100.00	KOSPI	음식료품	N	N	N	N	N	5550	-100	5	-1.77	105985540	19116	52.06	5650	5660	5500	7340	3960	5650	5544.34	0.82	-713	5863	5756	5603	5496	5343	5810	5550	146	1690	500	3610	10	1	29116822	1616	7.47	0.52	12	0.07	743.00	10645.00	9900	20240611	-43.94	4970	20231024	11.67	9900	-43.94	20240611	5100	8.82	20240416	9900	-43.94	20240611	4970	11.67	20231024	0.25	N	101530	500	145 억	240114	N	N	0	N	N
62	20241022	110800	57	100.00	KOSPI	음식료품	N	N	N	N	N	5530	-120	5	-2.12	101241600	18261	49.74	5650	5660	5500	7340	3960	5650	5544.14	0.82	-918	5863	5756	5603	5496	5343	5810	5550	146	1690	500	3610	10	1	29116822	1610	7.44	0.52	12	0.06	743.00	10645.00	9900	20240611	-44.14	4970	20231024	11.27	9900	-44.14	20240611	5100	8.43	20240416	9900	-44.14	20240611	4970	11.27	20231024	0.25	N	101530	500	145 억	240114	N	N	0	N	N
63	20241022	100801	57	100.00	KOSPI	음식료품	N	N	N	N	N	5520	-130	5	-2.30	70262580	12653	34.46	5650	5660	5520	7340	3960	5650	5553.04	0.82	-2868	5863	5756	5603	5496	5343	5810	5550	146	1690	500	3610	10	1	29116822	1607	7.43	0.52	12	0.04	743.00	10645.00	9900	20240611	-44.24	4970	20231024	11.07	9900	-44.24	20240611	5100	8.24	20240416	9900	-44.24	20240611	4970	11.07	20231024	0.25	N	101530	500	145 억	240114	N	N	0	N	N
64	20241022	090800	57	100.00	KOSPI	음식료품	N	N	N	N	N	5590	-60	5	-1.06	5998170	1068	2.91	5650	5660	5590	7340	3960	5650	5616.26	0.82	-896	5863	5756	5603	5496	5343	5810	5550	146	1690	500	3610	10	1	29116822	1628	7.52	0.53	12	0.00	743.00	10645.00	9900	20240611	-43.54	4970	20231024	12.47	9900	-43.54	20240611	5100	9.61	20240416	9900	-43.54	20240611	4970	12.47	20231024	0.25	N	101530	500	145 억	240114	N	N	0	N	N
65	20241021	160754	57	100.00	KOSPI	음식료품	N	N	N	N	N	5650	10	2	0.18	206863990	36716	88.02	5640	5710	5450	7330	3950	5640	5634.16	0.81	1811	5913	5776	5703	5566	5493	5740	5530	146	1690	500	3600	10	1	29116822	1645	7.60	0.53	12	0.13	743.00	10645.00	9900	20240611	-42.93	4970	20231024	13.68	9900	-42.93	20240611	5100	10.78	20240416	9900	-42.93	20240611	4970	13.68	20231024	0.25	N	101530	500	145 억	237076	N	N	1	N	N
66	20241021	150759	57	100.00	KOSPI	음식료품	N	N	N	N	N	5650	10	2	0.18	205369900	36451	87.38	5640	5710	5450	7330	3950	5640	5634.14	0.81	1733	5913	5776	5703	5566	5493	5740	5530	146	1690	500	3600	10	1	29116822	1645	7.60	0.53	12	0.13	743.00	10645.00	9900	20240611	-42.93	4970	20231024	13.68	9900	-42.93	20240611	5100	10.78	20240416	9900	-42.93	20240611	4970	13.68	20231024	0.25	N	101530	500	145 억	237076	N	N	1	N	N
67	20241021	140800	57	100.00	KOSPI	음식료품	N	N	N	N	N	5650	10	2	0.18	194327940	34493	82.69	5640	5710	5450	7330	3950	5640	5633.84	0.81	2108	5913	5776	5703	5566	5493	5740	5530	146	1690	500	3600	10	1	29116822	1645	7.60	0.53	12	0.12	743.00	10645.00	9900	20240611	-42.93	4970	20231024	13.68	9900	-42.93	20240611	5100	10.78	20240416	9900	-42.93	20240611	4970	13.68	20231024	0.25	N	101530	500	145 억	237076	N	N	1	N	N
68	20241021	130757	57	100.00	KOSPI	음식료품	N	N	N	N	N	5660	20	2	0.35	181631510	32247	77.30	5640	5710	5450	7330	3950	5640	5632.51	0.81	2565	5913	5776	5703	5566	5493	5740	5530	146	1690	500	3600	10	1	29116822	1648	7.62	0.53	12	0.11	743.00	10645.00	9900	20240611	-42.83	4970	20231024	13.88	9900	-42.83	20240611	5100	10.98	20240416	9900	-42.83	20240611	4970	13.88	20231024	0.25	N	101530	500	145 억	237076	N	N	1	N	N
69	20241021	120758	57	100.00	KOSPI	음식료품	N	N	N	N	N	5680	40	2	0.71	157544110	27988	67.09	5640	5710	5450	7330	3950	5640	5628.99	0.81	3341	5913	5776	5703	5566	5493	5740	5530	146	1690	500	3600	10	1	29116822	1654	7.64	0.53	12	0.10	743.00	10645.00	9900	20240611	-42.63	4970	20231024	14.29	9900	-42.63	20240611	5100	11.37	20240416	9900	-42.63	20240611	4970	14.29	20231024	0.25	N	101530	500	145 억	237076	N	N	1	N	N
70	20241021	110754	57	100.00	KOSPI	음식료품	N	N	N	N	N	5670	30	2	0.53	141992100	25243	60.51	5640	5710	5450	7330	3950	5640	5625.01	0.81	2148	5913	5776	5703	5566	5493	5740	5530	146	1690	500	3600	10	1	29116822	1651	7.63	0.53	12	0.09	743.00	10645.00	9900	20240611	-42.73	4970	20231024	14.08	9900	-42.73	20240611	5100	11.18	20240416	9900	-42.73	20240611	4970	14.08	20231024	0.25	N	101530	500	145 억	237076	N	N	1	N	N
71	20241021	100757	57	100.00	KOSPI	음식료품	N	N	N	N	N	5630	-10	5	-0.18	108505850	19324	46.32	5640	5660	5450	7330	3950	5640	5615.08	0.81	2821	5913	5776	5703	5566	5493	5740	5530	146	1690	500	3600	10	1	29116822	1639	7.58	0.53	12	0.07	743.00	10645.00	9900	20240611	-43.13	4970	20231024	13.28	9900	-43.13	20240611	5100	10.39	20240416	9900	-43.13	20240611	4970	13.28	20231024	0.25	N	101530	500	145 억	237076	N	N	1	N	N
72	20241021	090755	57	100.00	KOSPI	음식료품	N	N	N	N	N	5540	-100	5	-1.77	11413570	2050	4.91	5640	5660	5450	7330	3950	5640	5567.60	0.81	-232	5913	5776	5703	5566	5493	5740	5530	146	1690	500	3600	10	1	29116822	1613	7.46	0.52	12	0.01	743.00	10645.00	9900	20240611	-44.04	4970	20231024	11.47	9900	-44.04	20240611	5100	8.63	20240416	9900	-44.04	20240611	4970	11.47	20231024	0.25	N	101530	500	145 억	237076	N	N	1	N	N
73	20241018	160754	57	100.00	KOSPI	음식료품	N	N	N	N	N	5640	-190	5	-3.26	238244110	41623	258.42	5840	5840	5630	7570	4090	5830	5723.99	0.86	-14919	5896	5862	5836	5802	5776	5850	5790	146	1740	500	3730	10	1	29116822	1642	7.59	0.53	12	0.14	743.00	10645.00	9900	20240611	-43.03	4970	20231024	13.48	9900	-43.03	20240611	5100	10.59	20240416	9900	-43.03	20240611	4970	13.48	20231024	0.25	N	101530	500	145 억	251723	N	N	1	N	N
74	20241018	150814	57	100.00	KOSPI	음식료품	N	N	N	N	N	5650	-180	5	-3.09	224222730	39138	242.99	5840	5840	5630	7570	4090	5830	5729.03	0.86	-14080	5896	5862	5836	5802	5776	5850	5790	146	1740	500	3730	10	1	29116822	1645	7.60	0.53	12	0.13	743.00	10645.00	9900	20240611	-42.93	4970	20231024	13.68	9900	-42.93	20240611	5100	10.78	20240416	9900	-42.93	20240611	4970	13.68	20231024	0.25	N	101530	500	145 억	251723	N	N	105	N	N
75	20241018	140815	57	100.00	KOSPI	음식료품	N	N	N	N	N	5650	-180	5	-3.09	203191230	35417	219.89	5840	5840	5630	7570	4090	5830	5737.11	0.86	-13488	5896	5862	5836	5802	5776	5850	5790	146	1740	500	3730	10	1	29116822	1645	7.60	0.53	12	0.12	743.00	10645.00	9900	20240611	-42.93	4970	20231024	13.68	9900	-42.93	20240611	5100	10.78	20240416	9900	-42.93	20240611	4970	13.68	20231024	0.25	N	101530	500	145 억	251723	N	N	105	N	N
76	20241018	130803	57	100.00	KOSPI	음식료품	N	N	N	N	N	5680	-150	5	-2.57	179280650	31188	193.63	5840	5840	5670	7570	4090	5830	5748.39	0.86	-11501	5896	5862	5836	5802	5776	5850	5790	146	1740	500	3730	10	1	29116822	1654	7.64	0.53	12	0.11	743.00	10645.00	9900	20240611	-42.63	4970	20231024	14.29	9900	-42.63	20240611	5100	11.37	20240416	9900	-42.63	20240611	4970	14.29	20231024	0.25	N	101530	500	145 억	251723	N	N	105	N	N
77	20241018	120813	57	100.00	KOSPI	음식료품	N	N	N	N	N	5690	-140	5	-2.40	152524680	26484	164.43	5840	5840	5690	7570	4090	5830	5759.13	0.86	-10777	5896	5862	5836	5802	5776	5850	5790	146	1740	500	3730	10	1	29116822	1657	7.66	0.53	12	0.09	743.00	10645.00	9900	20240611	-42.53	4970	20231024	14.49	9900	-42.53	20240611	5100	11.57	20240416	9900	-42.53	20240611	4970	14.49	20231024	0.25	N	101530	500	145 억	251723	N	N	105	N	N
78	20241018	110805	57	100.00	KOSPI	음식료품	N	N	N	N	N	5740	-90	5	-1.54	109162310	18905	117.37	5840	5840	5720	7570	4090	5830	5774.26	0.86	-9051	5896	5862	5836	5802	5776	5850	5790	146	1740	500	3730	10	1	29116822	1671	7.73	0.54	12	0.06	743.00	10645.00	9900	20240611	-42.02	4970	20231024	15.49	9900	-42.02	20240611	5100	12.55	20240416	9900	-42.02	20240611	4970	15.49	20231024	0.25	N	101530	500	145 억	251723	N	N	105	N	N
79	20241018	100756	57	100.00	KOSPI	음식료품	N	N	N	N	N	5760	-70	5	-1.20	75577910	13055	81.05	5840	5840	5740	7570	4090	5830	5789.19	0.86	-6575	5896	5862	5836	5802	5776	5850	5790	146	1740	500	3730	10	1	29116822	1677	7.75	0.54	12	0.04	743.00	10645.00	9900	20240611	-41.82	4970	20231024	15.90	9900	-41.82	20240611	5100	12.94	20240416	9900	-41.82	20240611	4970	15.90	20231024	0.25	N	101530	500	145 억	251723	N	N	105	N	N
80	20241018	090759	57	100.00	KOSPI	음식료품	N	N	N	N	N	5810	-20	5	-0.34	4386210	755	4.69	5840	5840	5800	7570	4090	5830	5809.55	0.86	-238	5896	5862	5836	5802	5776	5850	5790	146	1740	500	3730	10	1	29116822	1692	7.82	0.55	12	0.00	743.00	10645.00	9900	20240611	-41.31	4970	20231024	16.90	9900	-41.31	20240611	5100	13.92	20240416	9900	-41.31	20240611	4970	16.90	20231024	0.25	N	101530	500	145 억	251723	N	N	105	N	N
81	20241017	160757	57	100.00	KOSPI	음식료품	N	N	N	N	N	5830	-20	5	-0.34	90844580	15601	115.32	5870	5870	5810	7600	4100	5850	5822.91	0.89	-8013	5910	5880	5840	5810	5770	5885	5815	146	1750	500	3740	10	1	29116822	1698	7.85	0.55	12	0.05	743.00	10645.00	9900	20240611	-41.11	4970	20231024	17.30	9900	-41.11	20240611	5100	14.31	20240416	9900	-41.11	20240611	4970	17.30	20231024	0.26	N	101530	500	145 억	259976	N	N	105	N	N
82	20241017	150759	57	100.00	KOSPI	음식료품	N	N	N	N	N	5820	-30	5	-0.51	79988750	13736	101.53	5870	5870	5810	7600	4100	5850	5823.29	0.89	-7232	5910	5880	5840	5810	5770	5885	5815	146	1750	500	3740	10	1	29116822	1695	7.83	0.55	12	0.05	743.00	10645.00	9900	20240611	-41.21	4970	20231024	17.10	9900	-41.21	20240611	5100	14.12	20240416	9900	-41.21	20240611	4970	17.10	20231024	0.26	N	101530	500	145 억	259976	N	N	3	N	N
83	20241017	140801	57	100.00	KOSPI	음식료품	N	N	N	N	N	5830	-20	5	-0.34	63045600	10824	80.01	5870	5870	5810	7600	4100	5850	5824.61	0.89	-5035	5910	5880	5840	5810	5770	5885	5815	146	1750	500	3740	10	1	29116822	1698	7.85	0.55	12	0.04	743.00	10645.00	9900	20240611	-41.11	4970	20231024	17.30	9900	-41.11	20240611	5100	14.31	20240416	9900	-41.11	20240611	4970	17.30	20231024	0.26	N	101530	500	145 억	259976	N	N	3	N	N
84	20241017	130757	57	100.00	KOSPI	음식료품	N	N	N	N	N	5820	-30	5	-0.51	54501240	9358	69.17	5870	5870	5810	7600	4100	5850	5824.03	0.89	-4586	5910	5880	5840	5810	5770	5885	5815	146	1750	500	3740	10	1	29116822	1695	7.83	0.55	12	0.03	743.00	10645.00	9900	20240611	-41.21	4970	20231024	17.10	9900	-41.21	20240611	5100	14.12	20240416	9900	-41.21	20240611	4970	17.10	20231024	0.26	N	101530	500	145 억	259976	N	N	3	N	N
85	20241017	120802	57	100.00	KOSPI	음식료품	N	N	N	N	N	5820	-30	5	-0.51	36998760	6352	46.95	5870	5870	5810	7600	4100	5850	5824.74	0.89	-2448	5910	5880	5840	5810	5770	5885	5815	146	1750	500	3740	10	1	29116822	1695	7.83	0.55	12	0.02	743.00	10645.00	9900	20240611	-41.21	4970	20231024	17.10	9900	-41.21	20240611	5100	14.12	20240416	9900	-41.21	20240611	4970	17.10	20231024	0.26	N	101530	500	145 억	259976	N	N	3	N	N
86	20241017	110801	57	100.00	KOSPI	음식료품	N	N	N	N	N	5820	-30	5	-0.51	30866510	5298	39.16	5870	5870	5810	7600	4100	5850	5826.07	0.89	-2142	5910	5880	5840	5810	5770	5885	5815	146	1750	500	3740	10	1	29116822	1695	7.83	0.55	12	0.02	743.00	10645.00	9900	20240611	-41.21	4970	20231024	17.10	9900	-41.21	20240611	5100	14.12	20240416	9900	-41.21	20240611	4970	17.10	20231024	0.26	N	101530	500	145 억	259976	N	N	3	N	N
87	20241017	100759	57	100.00	KOSPI	음식료품	N	N	N	N	N	5810	-40	5	-0.68	16713760	2865	21.18	5870	5870	5810	7600	4100	5850	5833.77	0.89	-863	5910	5880	5840	5810	5770	5885	5815	146	1750	500	3740	10	1	29116822	1692	7.82	0.55	12	0.01	743.00	10645.00	9900	20240611	-41.31	4970	20231024	16.90	9900	-41.31	20240611	5100	13.92	20240416	9900	-41.31	20240611	4970	16.90	20231024	0.26	N	101530	500	145 억	259976	N	N	3	N	N
88	20241017	090753	57	100.00	KOSPI	음식료품	N	N	N	N	N	5850	0	3	0.00	4807980	822	6.08	5870	5870	5840	7600	4100	5850	5849.12	0.89	383	5910	5880	5840	5810	5770	5885	5815	146	1750	500	3740	10	1	29116822	1703	7.87	0.55	12	0.00	743.00	10645.00	9900	20240611	-40.91	4970	20231024	17.71	9900	-40.91	20240611	5100	14.71	20240416	9900	-40.91	20240611	4970	17.71	20231024	0.26	N	101530	500	145 억	259976	N	N	3	N	N
89	20241016	160750	57	100.00	KOSPI	음식료품	N	N	N	N	N	5850	0	3	0.00	78799370	13505	76.81	5850	5870	5800	7600	4100	5850	5834.83	0.89	2480	5976	5912	5856	5792	5736	5885	5765	146	1750	500	3740	10	1	29116822	1703	7.87	0.55	12	0.05	743.00	10645.00	9900	20240611	-40.91	4970	20231024	17.71	9900	-40.91	20240611	5100	14.71	20240416	9900	-40.91	20240611	4970	17.71	20231024	0.26	N	101530	500	145 억	257759	N	N	3	N	N
90	20241016	150754	57	100.00	KOSPI	음식료품	N	N	N	N	N	5820	-30	5	-0.51	76243720	13067	74.32	5850	5870	5800	7600	4100	5850	5834.83	0.89	2381	5976	5912	5856	5792	5736	5885	5765	146	1750	500	3740	10	1	29116822	1695	7.83	0.55	12	0.04	743.00	10645.00	9900	20240611	-41.21	4970	20231024	17.10	9900	-41.21	20240611	5100	14.12	20240416	9900	-41.21	20240611	4970	17.10	20231024	0.26	N	101530	500	145 억	257759	N	N	19	N	N
91	20241016	140755	57	100.00	KOSPI	음식료품	N	N	N	N	N	5840	-10	5	-0.17	55333530	9476	53.90	5850	5870	5800	7600	4100	5850	5839.33	0.89	2422	5976	5912	5856	5792	5736	5885	5765	146	1750	500	3740	10	1	29116822	1700	7.86	0.55	12	0.03	743.00	10645.00	9900	20240611	-41.01	4970	20231024	17.51	9900	-41.01	20240611	5100	14.51	20240416	9900	-41.01	20240611	4970	17.51	20231024	0.26	N	101530	500	145 억	257759	N	N	19	N	N
92	20241016	130752	57	100.00	KOSPI	음식료품	N	N	N	N	N	5850	0	3	0.00	44672380	7648	43.50	5850	5870	5800	7600	4100	5850	5841.05	0.89	1664	5976	5912	5856	5792	5736	5885	5765	146	1750	500	3740	10	1	29116822	1703	7.87	0.55	12	0.03	743.00	10645.00	9900	20240611	-40.91	4970	20231024	17.71	9900	-40.91	20240611	5100	14.71	20240416	9900	-40.91	20240611	4970	17.71	20231024	0.26	N	101530	500	145 억	257759	N	N	19	N	N
93	20241016	120752	57	100.00	KOSPI	음식료품	N	N	N	N	N	5860	10	2	0.17	42485410	7274	41.37	5850	5870	5800	7600	4100	5850	5840.72	0.89	1605	5976	5912	5856	5792	5736	5885	5765	146	1750	500	3740	10	1	29116822	1706	7.89	0.55	12	0.02	743.00	10645.00	9900	20240611	-40.81	4970	20231024	17.91	9900	-40.81	20240611	5100	14.90	20240416	9900	-40.81	20240611	4970	17.91	20231024	0.26	N	101530	500	145 억	257759	N	N	19	N	N
94	20241016	110751	57	100.00	KOSPI	음식료품	N	N	N	N	N	5850	0	3	0.00	34424990	5894	33.52	5850	5870	5800	7600	4100	5850	5840.68	0.89	799	5976	5912	5856	5792	5736	5885	5765	146	1750	500	3740	10	1	29116822	1703	7.87	0.55	12	0.02	743.00	10645.00	9900	20240611	-40.91	4970	20231024	17.71	9900	-40.91	20240611	5100	14.71	20240416	9900	-40.91	20240611	4970	17.71	20231024	0.26	N	101530	500	145 억	257759	N	N	19	N	N
95	20241016	100751	57	100.00	KOSPI	음식료품	N	N	N	N	N	5850	0	3	0.00	19721490	3378	19.21	5850	5870	5800	7600	4100	5850	5838.21	0.89	-3	5976	5912	5856	5792	5736	5885	5765	146	1750	500	3740	10	1	29116822	1703	7.87	0.55	12	0.01	743.00	10645.00	9900	20240611	-40.91	4970	20231024	17.71	9900	-40.91	20240611	5100	14.71	20240416	9900	-40.91	20240611	4970	17.71	20231024	0.26	N	101530	500	145 억	257759	N	N	19	N	N
96	20241016	090753	57	100.00	KOSPI	음식료품	N	N	N	N	N	5850	0	3	0.00	6435500	1100	6.26	5850	5870	5850	7600	4100	5850	5850.45	0.89	-288	5976	5912	5856	5792	5736	5885	5765	146	1750	500	3740	10	1	29116822	1703	7.87	0.55	12	0.00	743.00	10645.00	9900	20240611	-40.91	4970	20231024	17.71	9900	-40.91	20240611	5100	14.71	20240416	9900	-40.91	20240611	4970	17.71	20231024	0.26	N	101530	500	145 억	257759	N	N	19	N	N
97	20241015	160747	57	100.00	KOSPI	음식료품	N	N	N	N	N	5850	-40	5	-0.68	102447730	17573	98.47	5920	5920	5800	7650	4130	5890	5829.72	0.88	2176	6056	5972	5876	5792	5696	6015	5835	146	1760	500	3760	10	1	29116822	1703	7.87	0.55	12	0.06	743.00	10645.00	9900	20240611	-40.91	4970	20231024	17.71	9900	-40.91	20240611	5100	14.71	20240416	9900	-40.91	20240611	4970	17.71	20231024	0.27	N	101530	500	145 억	255839	N	N	19	N	N
98	20241015	150755	57	100.00	KOSPI	음식료품	N	N	N	N	N	5850	-40	5	-0.68	90896890	15590	87.36	5920	5920	5800	7650	4130	5890	5830.46	0.88	1707	6056	5972	5876	5792	5696	6015	5835	146	1760	500	3760	10	1	29116822	1703	7.87	0.55	12	0.05	743.00	10645.00	9900	20240611	-40.91	4970	20231024	17.71	9900	-40.91	20240611	5100	14.71	20240416	9900	-40.91	20240611	4970	17.71	20231024	0.27	N	101530	500	145 억	255839	N	N	10	N	N
99	20241015	140753	57	100.00	KOSPI	음식료품	N	N	N	N	N	5840	-50	5	-0.85	88273610	15141	84.84	5920	5920	5800	7650	4130	5890	5830.10	0.88	1738	6056	5972	5876	5792	5696	6015	5835	146	1760	500	3760	10	1	29116822	1700	7.86	0.55	12	0.05	743.00	10645.00	9900	20240611	-41.01	4970	20231024	17.51	9900	-41.01	20240611	5100	14.51	20240416	9900	-41.01	20240611	4970	17.51	20231024	0.27	N	101530	500	145 억	255839	N	N	10	N	N
100	20241015	130750	57	100.00	KOSPI	음식료품	N	N	N	N	N	5830	-60	5	-1.02	46879580	8027	44.98	5920	5920	5810	7650	4130	5890	5840.24	0.88	21	6056	5972	5876	5792	5696	6015	5835	146	1760	500	3760	10	1	29116822	1698	7.85	0.55	12	0.03	743.00	10645.00	9900	20240611	-41.11	4970	20231024	17.30	9900	-41.11	20240611	5100	14.31	20240416	9900	-41.11	20240611	4970	17.30	20231024	0.27	N	101530	500	145 억	255839	N	N	10	N	N
101	20241015	120752	57	100.00	KOSPI	음식료품	N	N	N	N	N	5840	-50	5	-0.85	17287190	2945	16.50	5920	5920	5840	7650	4130	5890	5870.01	0.88	-63	6056	5972	5876	5792	5696	6015	5835	146	1760	500	3760	10	1	29116822	1700	7.86	0.55	12	0.01	743.00	10645.00	9900	20240611	-41.01	4970	20231024	17.51	9900	-41.01	20240611	5100	14.51	20240416	9900	-41.01	20240611	4970	17.51	20231024	0.27	N	101530	500	145 억	255839	N	N	10	N	N
102	20241015	110800	57	100.00	KOSPI	음식료품	N	N	N	N	N	5850	-40	5	-0.68	13118360	2232	12.51	5920	5920	5850	7650	4130	5890	5877.40	0.88	-74	6056	5972	5876	5792	5696	6015	5835	146	1760	500	3760	10	1	29116822	1703	7.87	0.55	12	0.01	743.00	10645.00	9900	20240611	-40.91	4970	20231024	17.71	9900	-40.91	20240611	5100	14.71	20240416	9900	-40.91	20240611	4970	17.71	20231024	0.27	N	101530	500	145 억	255839	N	N	10	N	N
103	20241015	100753	57	100.00	KOSPI	음식료품	N	N	N	N	N	5890	0	3	0.00	8592680	1461	8.19	5920	5920	5850	7650	4130	5890	5881.37	0.88	-10	6056	5972	5876	5792	5696	6015	5835	146	1760	500	3760	10	1	29116822	1715	7.93	0.55	12	0.01	743.00	10645.00	9900	20240611	-40.51	4970	20231024	18.51	9900	-40.51	20240611	5100	15.49	20240416	9900	-40.51	20240611	4970	18.51	20231024	0.27	N	101530	500	145 억	255839	N	N	10	N	N
104	20241015	090750	57	100.00	KOSPI	음식료품	N	N	N	N	N	5910	20	2	0.34	732660	124	0.69	5920	5920	5900	7650	4130	5890	5908.55	0.88	20	6056	5972	5876	5792	5696	6015	5835	146	1760	500	3760	10	1	29116822	1721	7.95	0.56	12	0.00	743.00	10645.00	9900	20240611	-40.30	4970	20231024	18.91	9900	-40.30	20240611	5100	15.88	20240416	9900	-40.30	20240611	4970	18.91	20231024	0.27	N	101530	500	145 억	255839	N	N	10	N	N
105	20241014	160732	57	100.00	KOSPI	음식료품	N	N	N	N	N	5890	90	2	1.55	104195580	17821	62.04	5810	5960	5780	7540	4060	5800	5846.79	0.87	2564	5946	5872	5836	5762	5726	5855	5745	146	1740	500	3710	10	1	29116822	1715	7.93	0.55	12	0.06	743.00	10645.00	9900	20240611	-40.51	4970	20231024	18.51	9900	-40.51	20240611	5100	15.49	20240416	9900	-40.51	20240611	4970	18.51	20231024	0.27	N	101530	500	145 억	252868	N	N	10	N	N
106	20241014	150742	57	100.00	KOSPI	음식료품	N	N	N	N	N	5890	90	2	1.55	89512630	15330	53.36	5810	5960	5780	7540	4060	5800	5839.05	0.87	1266	5946	5872	5836	5762	5726	5855	5745	146	1740	500	3710	10	1	29116822	1715	7.93	0.55	12	0.05	743.00	10645.00	9900	20240611	-40.51	4970	20231024	18.51	9900	-40.51	20240611	5100	15.49	20240416	9900	-40.51	20240611	4970	18.51	20231024	0.27	N	101530	500	145 억	252868	N	N	0	N	N
107	20241014	140742	57	100.00	KOSPI	음식료품	N	N	N	N	N	5890	90	2	1.55	85680100	14679	51.10	5810	5960	5780	7540	4060	5800	5836.92	0.87	1196	5946	5872	5836	5762	5726	5855	5745	146	1740	500	3710	10	1	29116822	1715	7.93	0.55	12	0.05	743.00	10645.00	9900	20240611	-40.51	4970	20231024	18.51	9900	-40.51	20240611	5100	15.49	20240416	9900	-40.51	20240611	4970	18.51	20231024	0.27	N	101530	500	145 억	252868	N	N	0	N	N
108	20241014	130741	57	100.00	KOSPI	음식료품	N	N	N	N	N	5820	20	2	0.34	77479250	13284	46.24	5810	5960	5780	7540	4060	5800	5832.52	0.87	1844	5946	5872	5836	5762	5726	5855	5745	146	1740	500	3710	10	1	29116822	1695	7.83	0.55	12	0.05	743.00	10645.00	9900	20240611	-41.21	4970	20231024	17.10	9900	-41.21	20240611	5100	14.12	20240416	9900	-41.21	20240611	4970	17.10	20231024	0.27	N	101530	500	145 억	252868	N	N	0	N	N
109	20241014	120734	57	100.00	KOSPI	음식료품	N	N	N	N	N	5840	40	2	0.69	69577740	11928	41.52	5810	5960	5780	7540	4060	5800	5833.14	0.87	1404	5946	5872	5836	5762	5726	5855	5745	146	1740	500	3710	10	1	29116822	1700	7.86	0.55	12	0.04	743.00	10645.00	9900	20240611	-41.01	4970	20231024	17.51	9900	-41.01	20240611	5100	14.51	20240416	9900	-41.01	20240611	4970	17.51	20231024	0.27	N	101530	500	145 억	252868	N	N	0	N	N
110	20241014	110734	57	100.00	KOSPI	음식료품	N	N	N	N	N	5810	10	2	0.17	37859600	6462	22.49	5810	5960	5800	7540	4060	5800	5858.81	0.87	-994	5946	5872	5836	5762	5726	5855	5745	146	1740	500	3710	10	1	29116822	1692	7.82	0.55	12	0.02	743.00	10645.00	9900	20240611	-41.31	4970	20231024	16.90	9900	-41.31	20240611	5100	13.92	20240416	9900	-41.31	20240611	4970	16.90	20231024	0.27	N	101530	500	145 억	252868	N	N	0	N	N
111	20241014	100734	57	100.00	KOSPI	음식료품	N	N	N	N	N	5890	90	2	1.55	19345240	3294	11.47	5810	5960	5800	7540	4060	5800	5872.87	0.87	-1275	5946	5872	5836	5762	5726	5855	5745	146	1740	500	3710	10	1	29116822	1715	7.93	0.55	12	0.01	743.00	10645.00	9900	20240611	-40.51	4970	20231024	18.51	9900	-40.51	20240611	5100	15.49	20240416	9900	-40.51	20240611	4970	18.51	20231024	0.27	N	101530	500	145 억	252868	N	N	0	N	N
112	20241014	090738	57	100.00	KOSPI	음식료품	N	N	N	N	N	5800	0	3	0.00	558170	96	0.33	5810	5860	5800	7540	4060	5800	5814.27	0.87	33	5946	5872	5836	5762	5726	5855	5745	146	1740	500	3710	10	1	29116822	1689	7.81	0.54	12	0.00	743.00	10645.00	9900	20240611	-41.41	4970	20231024	16.70	9900	-41.41	20240611	5100	13.73	20240416	9900	-41.41	20240611	4970	16.70	20231024	0.27	N	101530	500	145 억	252868	N	N	0	N	N
113	20241011	160722	57	100.00	KOSPI	음식료품	N	N	N	N	N	5800	-100	5	-1.69	167639950	28720	158.47	5910	5910	5800	7670	4130	5900	5837.05	0.90	-9796	6006	5952	5896	5842	5786	5925	5815	146	1770	500	3770	10	1	29116822	1689	7.81	0.54	12	0.10	743.00	10645.00	9900	20240611	-41.41	4970	20231024	16.70	9900	-41.41	20240611	5100	13.73	20240416	9900	-41.41	20240611	4970	16.70	20231024	0.27	N	101530	500	145 억	262753	N	N	0	N	N
114	20241011	150733	57	100.00	KOSPI	음식료품	N	N	N	N	N	5810	-90	5	-1.53	162186470	27780	153.29	5910	5910	5800	7670	4130	5900	5838.25	0.90	-9712	6006	5952	5896	5842	5786	5925	5815	146	1770	500	3770	10	1	29116822	1692	7.82	0.55	12	0.10	743.00	10645.00	9900	20240611	-41.31	4970	20231024	16.90	9900	-41.31	20240611	5100	13.92	20240416	9900	-41.31	20240611	4970	16.90	20231024	0.27	N	101530	500	145 억	262753	N	N	0	N	N
115	20241011	140735	57	100.00	KOSPI	음식료품	N	N	N	N	N	5850	-50	5	-0.85	61535150	10509	57.99	5910	5910	5840	7670	4130	5900	5855.47	0.90	-4279	6006	5952	5896	5842	5786	5925	5815	146	1770	500	3770	10	1	29116822	1703	7.87	0.55	12	0.04	743.00	10645.00	9900	20240611	-40.91	4970	20231024	17.71	9900	-40.91	20240611	5100	14.71	20240416	9900	-40.91	20240611	4970	17.71	20231024	0.27	N	101530	500	145 억	262753	N	N	0	N	N
116	20241011	130736	57	100.00	KOSPI	음식료품	N	N	N	N	N	5880	-20	5	-0.34	56062680	9575	52.83	5910	5910	5840	7670	4130	5900	5855.11	0.90	-3755	6006	5952	5896	5842	5786	5925	5815	146	1770	500	3770	10	1	29116822	1712	7.91	0.55	12	0.03	743.00	10645.00	9900	20240611	-40.61	4970	20231024	18.31	9900	-40.61	20240611	5100	15.29	20240416	9900	-40.61	20240611	4970	18.31	20231024	0.27	N	101530	500	145 억	262753	N	N	0	N	N
117	20241011	120731	57	100.00	KOSPI	음식료품	N	N	N	N	N	5840	-60	5	-1.02	46217310	7898	43.58	5910	5910	5840	7670	4130	5900	5851.77	0.90	-3488	6006	5952	5896	5842	5786	5925	5815	146	1770	500	3770	10	1	29116822	1700	7.86	0.55	12	0.03	743.00	10645.00	9900	20240611	-41.01	4970	20231024	17.51	9900	-41.01	20240611	5100	14.51	20240416	9900	-41.01	20240611	4970	17.51	20231024	0.27	N	101530	500	145 억	262753	N	N	0	N	N
118	20241011	110730	57	100.00	KOSPI	음식료품	N	N	N	N	N	5850	-50	5	-0.85	29116780	4971	27.43	5910	5910	5840	7670	4130	5900	5857.33	0.90	-937	6006	5952	5896	5842	5786	5925	5815	146	1770	500	3770	10	1	29116822	1703	7.87	0.55	12	0.02	743.00	10645.00	9900	20240611	-40.91	4970	20231024	17.71	9900	-40.91	20240611	5100	14.71	20240416	9900	-40.91	20240611	4970	17.71	20231024	0.27	N	101530	500	145 억	262753	N	N	0	N	N
119	20241011	100739	57	100.00	KOSPI	음식료품	N	N	N	N	N	5850	-50	5	-0.85	24322410	4151	22.90	5910	5910	5850	7670	4130	5900	5859.41	0.90	-461	6006	5952	5896	5842	5786	5925	5815	146	1770	500	3770	10	1	29116822	1703	7.87	0.55	12	0.01	743.00	10645.00	9900	20240611	-40.91	4970	20231024	17.71	9900	-40.91	20240611	5100	14.71	20240416	9900	-40.91	20240611	4970	17.71	20231024	0.27	N	101530	500	145 억	262753	N	N	0	N	N
120	20241011	090735	57	100.00	KOSPI	음식료품	N	N	N	N	N	5910	10	2	0.17	796920	135	0.74	5910	5910	5900	7670	4130	5900	5903.11	0.90	-58	6006	5952	5896	5842	5786	5925	5815	146	1770	500	3770	10	1	29116822	1721	7.95	0.56	12	0.00	743.00	10645.00	9900	20240611	-40.30	4970	20231024	18.91	9900	-40.30	20240611	5100	15.88	20240416	9900	-40.30	20240611	4970	18.91	20231024	0.27	N	101530	500	145 억	262753	N	N	0	N	N
121	20241010	160750	57	100.00	KOSPI	음식료품	N	N	N	N	N	5900	30	2	0.51	106247700	18059	105.01	5950	5950	5840	7630	4110	5870	5883.37	0.92	-4435	5976	5922	5866	5812	5756	5950	5840	146	1760	500	3750	10	1	29116822	1718	7.94	0.55	12	0.06	743.00	10645.00	9900	20240611	-40.40	4970	20231024	18.71	9900	-40.40	20240611	5100	15.69	20240416	9900	-40.40	20240611	4970	18.71	20231024	0.27	N	101530	500	145 억	268785	N	N	0	N	N
122	20241010	150803	57	100.00	KOSPI	음식료품	N	N	N	N	N	5840	-30	5	-0.51	94097070	15987	92.96	5950	5950	5840	7630	4110	5870	5885.85	0.92	-4196	5976	5922	5866	5812	5756	5950	5840	146	1760	500	3750	10	1	29116822	1700	7.86	0.55	12	0.05	743.00	10645.00	9900	20240611	-41.01	4970	20231024	17.51	9900	-41.01	20240611	5100	14.51	20240416	9900	-41.01	20240611	4970	17.51	20231024	0.27	N	101530	500	145 억	268785	N	N	0	N	N
123	20241010	140756	57	100.00	KOSPI	음식료품	N	N	N	N	N	5880	10	2	0.17	79806010	13553	78.81	5950	5950	5850	7630	4110	5870	5888.44	0.92	-4199	5976	5922	5866	5812	5756	5950	5840	146	1760	500	3750	10	1	29116822	1712	7.91	0.55	12	0.05	743.00	10645.00	9900	20240611	-40.61	4970	20231024	18.31	9900	-40.61	20240611	5100	15.29	20240416	9900	-40.61	20240611	4970	18.31	20231024	0.27	N	101530	500	145 억	268785	N	N	0	N	N
124	20241010	130754	57	100.00	KOSPI	음식료품	N	N	N	N	N	5890	20	2	0.34	68713430	11666	67.84	5950	5950	5850	7630	4110	5870	5890.06	0.92	-4014	5976	5922	5866	5812	5756	5950	5840	146	1760	500	3750	10	1	29116822	1715	7.93	0.55	12	0.04	743.00	10645.00	9900	20240611	-40.51	4970	20231024	18.51	9900	-40.51	20240611	5100	15.49	20240416	9900	-40.51	20240611	4970	18.51	20231024	0.27	N	101530	500	145 억	268785	N	N	0	N	N
125	20241010	120755	57	100.00	KOSPI	음식료품	N	N	N	N	N	5900	30	2	0.51	28338880	4812	27.98	5950	5950	5850	7630	4110	5870	5889.21	0.92	-1238	5976	5922	5866	5812	5756	5950	5840	146	1760	500	3750	10	1	29116822	1718	7.94	0.55	12	0.02	743.00	10645.00	9900	20240611	-40.40	4970	20231024	18.71	9900	-40.40	20240611	5100	15.69	20240416	9900	-40.40	20240611	4970	18.71	20231024	0.27	N	101530	500	145 억	268785	N	N	0	N	N
126	20241010	110754	57	100.00	KOSPI	음식료품	N	N	N	N	N	5890	20	2	0.34	21007220	3568	20.75	5950	5950	5850	7630	4110	5870	5887.67	0.92	-733	5976	5922	5866	5812	5756	5950	5840	146	1760	500	3750	10	1	29116822	1715	7.93	0.55	12	0.01	743.00	10645.00	9900	20240611	-40.51	4970	20231024	18.51	9900	-40.51	20240611	5100	15.49	20240416	9900	-40.51	20240611	4970	18.51	20231024	0.27	N	101530	500	145 억	268785	N	N	0	N	N
127	20241010	100753	57	100.00	KOSPI	음식료품	N	N	N	N	N	5880	10	2	0.17	16909710	2871	16.69	5950	5950	5850	7630	4110	5870	5889.83	0.92	-798	5976	5922	5866	5812	5756	5950	5840	146	1760	500	3750	10	1	29116822	1712	7.91	0.55	12	0.01	743.00	10645.00	9900	20240611	-40.61	4970	20231024	18.31	9900	-40.61	20240611	5100	15.29	20240416	9900	-40.61	20240611	4970	18.31	20231024	0.27	N	101530	500	145 억	268785	N	N	0	N	N
128	20241010	090756	57	100.00	KOSPI	음식료품	N	N	N	N	N	5890	20	2	0.34	5606420	947	5.51	5950	5950	5890	7630	4110	5870	5920.19	0.92	-847	5976	5922	5866	5812	5756	5950	5840	146	1760	500	3750	10	1	29116822	1715	7.93	0.55	12	0.00	743.00	10645.00	9900	20240611	-40.51	4970	20231024	18.51	9900	-40.51	20240611	5100	15.49	20240416	9900	-40.51	20240611	4970	18.51	20231024	0.27	N	101530	500	145 억	268785	N	N	0	N	N
129	20241008	160749	57	100.00	KOSPI	음식료품	N	N	N	N	N	5870	10	2	0.17	99440300	16994	77.49	5850	5920	5810	7610	4110	5860	5851.49	0.93	-3382	5973	5916	5823	5766	5673	5870	5720	146	1750	500	3750	10	1	29116822	1709	7.90	0.55	12	0.06	743.00	10645.00	9900	20240611	-40.71	4970	20231024	18.11	9900	-40.71	20240611	5100	15.10	20240416	9900	-40.71	20240611	4970	18.11	20231024	0.27	N	101530	500	145 억	272093	N	N	1	N	N
130	20241008	150754	57	100.00	KOSPI	음식료품	N	N	N	N	N	5840	-20	5	-0.34	97905960	16731	76.29	5850	5920	5810	7610	4110	5860	5851.77	0.93	-3139	5973	5916	5823	5766	5673	5870	5720	146	1750	500	3750	10	1	29116822	1700	7.86	0.55	12	0.06	743.00	10645.00	9900	20240611	-41.01	4970	20231024	17.51	9900	-41.01	20240611	5100	14.51	20240416	9900	-41.01	20240611	4970	17.51	20231024	0.27	N	101530	500	145 억	272093	N	N	1	N	N
131	20241008	140751	57	100.00	KOSPI	음식료품	N	N	N	N	N	5850	-10	5	-0.17	88615180	15144	69.06	5850	5920	5810	7610	4110	5860	5851.50	0.93	-1958	5973	5916	5823	5766	5673	5870	5720	146	1750	500	3750	10	1	29116822	1703	7.87	0.55	12	0.05	743.00	10645.00	9900	20240611	-40.91	4970	20231024	17.71	9900	-40.91	20240611	5100	14.71	20240416	9900	-40.91	20240611	4970	17.71	20231024	0.27	N	101530	500	145 억	272093	N	N	1	N	N
132	20241008	130750	57	100.00	KOSPI	음식료품	N	N	N	N	N	5840	-20	5	-0.34	82646390	14122	64.40	5850	5920	5810	7610	4110	5860	5852.31	0.93	-1713	5973	5916	5823	5766	5673	5870	5720	146	1750	500	3750	10	1	29116822	1700	7.86	0.55	12	0.05	743.00	10645.00	9900	20240611	-41.01	4970	20231024	17.51	9900	-41.01	20240611	5100	14.51	20240416	9900	-41.01	20240611	4970	17.51	20231024	0.27	N	101530	500	145 억	272093	N	N	1	N	N
133	20241008	120751	57	100.00	KOSPI	음식료품	N	N	N	N	N	5820	-40	5	-0.68	77502690	13240	60.37	5850	5920	5810	7610	4110	5860	5853.68	0.93	-1659	5973	5916	5823	5766	5673	5870	5720	146	1750	500	3750	10	1	29116822	1695	7.83	0.55	12	0.05	743.00	10645.00	9900	20240611	-41.21	4970	20231024	17.10	9900	-41.21	20240611	5100	14.12	20240416	9900	-41.21	20240611	4970	17.10	20231024	0.27	N	101530	500	145 억	272093	N	N	1	N	N
134	20241008	110750	57	100.00	KOSPI	음식료품	N	N	N	N	N	5850	-10	5	-0.17	76171190	13012	59.33	5850	5920	5810	7610	4110	5860	5853.92	0.93	-1691	5973	5916	5823	5766	5673	5870	5720	146	1750	500	3750	10	1	29116822	1703	7.87	0.55	12	0.04	743.00	10645.00	9900	20240611	-40.91	4970	20231024	17.71	9900	-40.91	20240611	5100	14.71	20240416	9900	-40.91	20240611	4970	17.71	20231024	0.27	N	101530	500	145 억	272093	N	N	1	N	N
135	20241008	100752	57	100.00	KOSPI	음식료품	N	N	N	N	N	5840	-20	5	-0.34	27310250	4655	21.23	5850	5920	5810	7610	4110	5860	5866.86	0.93	-1370	5973	5916	5823	5766	5673	5870	5720	146	1750	500	3750	10	1	29116822	1700	7.86	0.55	12	0.02	743.00	10645.00	9900	20240611	-41.01	4970	20231024	17.51	9900	-41.01	20240611	5100	14.51	20240416	9900	-41.01	20240611	4970	17.51	20231024	0.27	N	101530	500	145 억	272093	N	N	1	N	N
136	20241008	090751	57	100.00	KOSPI	음식료품	N	N	N	N	N	5860	0	3	0.00	3067200	525	2.39	5850	5860	5810	7610	4110	5860	5842.29	0.93	305	5973	5916	5823	5766	5673	5870	5720	146	1750	500	3750	10	1	29116822	1706	7.89	0.55	12	0.00	743.00	10645.00	9900	20240611	-40.81	4970	20231024	17.91	9900	-40.81	20240611	5100	14.90	20240416	9900	-40.81	20240611	4970	17.91	20231024	0.27	N	101530	500	145 억	272093	N	N	1	N	N
137	20241007	160756	57	100.00	KOSPI	음식료품	N	N	N	N	N	5860	130	2	2.27	126505090	21810	134.53	5870	5880	5730	7440	4020	5730	5800.33	0.93	-33	5930	5830	5740	5640	5550	5825	5635	146	1710	500	3660	10	1	29116822	1706	7.89	0.55	12	0.07	743.00	10645.00	9900	20240611	-40.81	4970	20231024	17.91	9900	-40.81	20240611	5100	14.90	20240416	9900	-40.81	20240611	4970	17.91	20231024	0.26	N	101530	500	145 억	271098	N	N	1	N	N
138	20241007	150726	57	100.00	KOSPI	음식료품	N	N	N	N	N	5870	140	2	2.44	123643140	21321	131.51	5870	5880	5730	7440	4020	5730	5799.12	0.93	-140	5930	5830	5740	5640	5550	5825	5635	146	1710	500	3660	10	1	29116822	1709	7.90	0.55	12	0.07	743.00	10645.00	9900	20240611	-40.71	4970	20231024	18.11	9900	-40.71	20240611	5100	15.10	20240416	9900	-40.71	20240611	4970	18.11	20231024	0.26	N	101530	500	145 억	271098	N	N	0	N	N
139	20241007	140755	57	100.00	KOSPI	음식료품	N	N	N	N	N	5840	110	2	1.92	117402820	20256	124.94	5870	5870	5730	7440	4020	5730	5795.95	0.93	-163	5930	5830	5740	5640	5550	5825	5635	146	1710	500	3660	10	1	29116822	1700	7.86	0.55	12	0.07	743.00	10645.00	9900	20240611	-41.01	4970	20231024	17.51	9900	-41.01	20240611	5100	14.51	20240416	9900	-41.01	20240611	4970	17.51	20231024	0.26	N	101530	500	145 억	271098	N	N	0	N	N
140	20241007	130726	57	100.00	KOSPI	음식료품	N	N	N	N	N	5830	100	2	1.75	104066980	17977	110.89	5870	5870	5730	7440	4020	5730	5788.90	0.93	-1203	5930	5830	5740	5640	5550	5825	5635	146	1710	500	3660	10	1	29116822	1698	7.85	0.55	12	0.06	743.00	10645.00	9900	20240611	-41.11	4970	20231024	17.30	9900	-41.11	20240611	5100	14.31	20240416	9900	-41.11	20240611	4970	17.30	20231024	0.26	N	101530	500	145 억	271098	N	N	0	N	N
141	20241007	120800	57	100.00	KOSPI	음식료품	N	N	N	N	N	5830	100	2	1.75	101071560	17464	107.72	5870	5870	5730	7440	4020	5730	5787.42	0.93	-1145	5930	5830	5740	5640	5550	5825	5635	146	1710	500	3660	10	1	29116822	1698	7.85	0.55	12	0.06	743.00	10645.00	9900	20240611	-41.11	4970	20231024	17.30	9900	-41.11	20240611	5100	14.31	20240416	9900	-41.11	20240611	4970	17.30	20231024	0.26	N	101530	500	145 억	271098	N	N	0	N	N
142	20241007	110715	57	100.00	KOSPI	음식료품	N	N	N	N	N	5840	110	2	1.92	80712720	13970	86.17	5870	5870	5730	7440	4020	5730	5777.57	0.93	-1166	5930	5830	5740	5640	5550	5825	5635	146	1710	500	3660	10	1	29116822	1700	7.86	0.55	12	0.05	743.00	10645.00	9900	20240611	-41.01	4970	20231024	17.51	9900	-41.01	20240611	5100	14.51	20240416	9900	-41.01	20240611	4970	17.51	20231024	0.26	N	101530	500	145 억	271098	N	N	0	N	N
143	20241007	100716	57	100.00	KOSPI	음식료품	N	N	N	N	N	5800	70	2	1.22	57063620	9899	61.06	5870	5870	5730	7440	4020	5730	5764.58	0.93	-1427	5930	5830	5740	5640	5550	5825	5635	146	1710	500	3660	10	1	29116822	1689	7.81	0.54	12	0.03	743.00	10645.00	9900	20240611	-41.41	4970	20231024	16.70	9900	-41.41	20240611	5100	13.73	20240416	9900	-41.41	20240611	4970	16.70	20231024	0.26	N	101530	500	145 억	271098	N	N	0	N	N
144	20241007	090749	57	100.00	KOSPI	음식료품	N	N	N	N	N	5770	40	2	0.70	1743010	299	1.84	5870	5870	5770	7440	4020	5730	5829.46	0.93	-105	5930	5830	5740	5640	5550	5825	5635	146	1710	500	3660	10	1	29116822	1680	7.77	0.54	12	0.00	743.00	10645.00	9900	20240611	-41.72	4970	20231024	16.10	9900	-41.72	20240611	5100	13.14	20240416	9900	-41.72	20240611	4970	16.10	20231024	0.26	N	101530	500	145 억	271098	N	N	0	N	N
145	20241004	160654	57	100.00	KOSPI	음식료품	N	N	N	N	N	5730	60	2	1.06	92563120	16210	53.09	5730	5840	5650	7370	3970	5670	5710.25	0.93	-799	5883	5776	5723	5616	5563	5750	5590	146	1700	500	3620	10	1	29116822	1668	7.71	0.54	12	0.06	743.00	10645.00	9900	20240611	-42.12	4970	20231024	15.29	9900	-42.12	20240611	5100	12.35	20240416	9900	-42.12	20240611	4970	15.29	20231024	0.26	N	101530	500	145 억	272045	N	N	0	N	N
146	20241004	150704	57	100.00	KOSPI	음식료품	N	N	N	N	N	5700	30	2	0.53	89488950	15670	51.32	5730	5840	5650	7370	3970	5670	5710.85	0.93	-1036	5883	5776	5723	5616	5563	5750	5590	146	1700	500	3620	10	1	29116822	1660	7.67	0.54	12	0.05	743.00	10645.00	9900	20240611	-42.42	4970	20231024	14.69	9900	-42.42	20240611	5100	11.76	20240416	9900	-42.42	20240611	4970	14.69	20231024	0.26	N	101530	500	145 억	272045	N	N	0	N	N
147	20241004	140702	57	100.00	KOSPI	음식료품	N	N	N	N	N	5690	20	2	0.35	81220560	14223	46.58	5730	5840	5650	7370	3970	5670	5710.51	0.93	-915	5883	5776	5723	5616	5563	5750	5590	146	1700	500	3620	10	1	29116822	1657	7.66	0.53	12	0.05	743.00	10645.00	9900	20240611	-42.53	4970	20231024	14.49	9900	-42.53	20240611	5100	11.57	20240416	9900	-42.53	20240611	4970	14.49	20231024	0.26	N	101530	500	145 억	272045	N	N	0	N	N
148	20241004	130702	57	100.00	KOSPI	음식료품	N	N	N	N	N	5730	60	2	1.06	71463300	12521	41.01	5730	5840	5650	7370	3970	5670	5707.48	0.93	-541	5883	5776	5723	5616	5563	5750	5590	146	1700	500	3620	10	1	29116822	1668	7.71	0.54	12	0.04	743.00	10645.00	9900	20240611	-42.12	4970	20231024	15.29	9900	-42.12	20240611	5100	12.35	20240416	9900	-42.12	20240611	4970	15.29	20231024	0.26	N	101530	500	145 억	272045	N	N	0	N	N
149	20241004	120701	57	100.00	KOSPI	음식료품	N	N	N	N	N	5740	70	2	1.23	53912020	9451	30.95	5730	5840	5650	7370	3970	5670	5704.37	0.93	-786	5883	5776	5723	5616	5563	5750	5590	146	1700	500	3620	10	1	29116822	1671	7.73	0.54	12	0.03	743.00	10645.00	9900	20240611	-42.02	4970	20231024	15.49	9900	-42.02	20240611	5100	12.55	20240416	9900	-42.02	20240611	4970	15.49	20231024	0.26	N	101530	500	145 억	272045	N	N	0	N	N
150	20241004	110656	57	100.00	KOSPI	음식료품	N	N	N	N	N	5740	70	2	1.23	36840930	6462	21.16	5730	5840	5650	7370	3970	5670	5701.17	0.93	-1694	5883	5776	5723	5616	5563	5750	5590	146	1700	500	3620	10	1	29116822	1671	7.73	0.54	12	0.02	743.00	10645.00	9900	20240611	-42.02	4970	20231024	15.49	9900	-42.02	20240611	5100	12.55	20240416	9900	-42.02	20240611	4970	15.49	20231024	0.26	N	101530	500	145 억	272045	N	N	0	N	N
151	20241004	100657	57	100.00	KOSPI	음식료품	N	N	N	N	N	5740	70	2	1.23	28218150	4960	16.24	5730	5840	5650	7370	3970	5670	5689.14	0.93	-1561	5883	5776	5723	5616	5563	5750	5590	146	1700	500	3620	10	1	29116822	1671	7.73	0.54	12	0.02	743.00	10645.00	9900	20240611	-42.02	4970	20231024	15.49	9900	-42.02	20240611	5100	12.55	20240416	9900	-42.02	20240611	4970	15.49	20231024	0.26	N	101530	500	145 억	272045	N	N	0	N	N
152	20241004	090657	57	100.00	KOSPI	음식료품	N	N	N	N	N	5720	50	2	0.88	2428810	424	1.39	5730	5840	5680	7370	3970	5670	5728.33	0.93	-262	5883	5776	5723	5616	5563	5750	5590	146	1700	500	3620	10	1	29116822	1665	7.70	0.54	12	0.00	743.00	10645.00	9900	20240611	-42.22	4970	20231024	15.09	9900	-42.22	20240611	5100	12.16	20240416	9900	-42.22	20240611	4970	15.09	20231024	0.26	N	101530	500	145 억	272045	N	N	0	N	N
153	20241002	160654	57	100.00	KOSPI	음식료품	N	N	N	N	N	5670	-130	5	-2.24	175552070	30527	86.27	5830	5830	5670	7540	4060	5800	5750.71	0.93	-656	6040	5920	5860	5740	5680	5890	5710	146	1740	500	3710	10	1	29116822	1651	7.63	0.53	12	0.10	743.00	10645.00	9900	20240611	-42.73	4970	20231024	14.08	9900	-42.73	20240611	5100	11.18	20240416	9900	-42.73	20240611	4970	14.08	20231024	0.26	N	101530	500	145 억	272216	N	N	0	N	N
154	20241002	150704	57	100.00	KOSPI	음식료품	N	N	N	N	N	5720	-80	5	-1.38	154551290	26844	75.86	5830	5830	5700	7540	4060	5800	5757.39	0.93	-1286	6040	5920	5860	5740	5680	5890	5710	146	1740	500	3710	10	1	29116822	1665	7.70	0.54	12	0.09	743.00	10645.00	9900	20240611	-42.22	4970	20231024	15.09	9900	-42.22	20240611	5100	12.16	20240416	9900	-42.22	20240611	4970	15.09	20231024	0.26	N	101530	500	145 억	272216	N	N	0	N	N
155	20241002	140702	57	100.00	KOSPI	음식료품	N	N	N	N	N	5770	-30	5	-0.52	147859310	25679	72.57	5830	5830	5700	7540	4060	5800	5757.99	0.93	-781	6040	5920	5860	5740	5680	5890	5710	146	1740	500	3710	10	1	29116822	1680	7.77	0.54	12	0.09	743.00	10645.00	9900	20240611	-41.72	4970	20231024	16.10	9900	-41.72	20240611	5100	13.14	20240416	9900	-41.72	20240611	4970	16.10	20231024	0.26	N	101530	500	145 억	272216	N	N	0	N	N
156	20241002	130654	57	100.00	KOSPI	음식료품	N	N	N	N	N	5800	0	3	0.00	116116140	20191	57.06	5830	5830	5700	7540	4060	5800	5750.89	0.93	-1179	6040	5920	5860	5740	5680	5890	5710	146	1740	500	3710	10	1	29116822	1689	7.81	0.54	12	0.07	743.00	10645.00	9900	20240611	-41.41	4970	20231024	16.70	9900	-41.41	20240611	5100	13.73	20240416	9900	-41.41	20240611	4970	16.70	20231024	0.26	N	101530	500	145 억	272216	N	N	0	N	N
157	20241002	120653	57	100.00	KOSPI	음식료품	N	N	N	N	N	5780	-20	5	-0.34	99836020	17377	49.11	5830	5830	5700	7540	4060	5800	5745.30	0.93	-2276	6040	5920	5860	5740	5680	5890	5710	146	1740	500	3710	10	1	29116822	1683	7.78	0.54	12	0.06	743.00	10645.00	9900	20240611	-41.62	4970	20231024	16.30	9900	-41.62	20240611	5100	13.33	20240416	9900	-41.62	20240611	4970	16.30	20231024	0.26	N	101530	500	145 억	272216	N	N	0	N	N
158	20241002	110645	57	100.00	KOSPI	음식료품	N	N	N	N	N	5800	0	3	0.00	74829650	13043	36.86	5830	5830	5700	7540	4060	5800	5737.15	0.93	-3467	6040	5920	5860	5740	5680	5890	5710	146	1740	500	3710	10	1	29116822	1689	7.81	0.54	12	0.04	743.00	10645.00	9900	20240611	-41.41	4970	20231024	16.70	9900	-41.41	20240611	5100	13.73	20240416	9900	-41.41	20240611	4970	16.70	20231024	0.26	N	101530	500	145 억	272216	N	N	0	N	N
159	20241002	100644	57	100.00	KOSPI	음식료품	N	N	N	N	N	5740	-60	5	-1.03	57198670	9995	28.25	5830	5830	5700	7540	4060	5800	5722.73	0.93	-2606	6040	5920	5860	5740	5680	5890	5710	146	1740	500	3710	10	1	29116822	1671	7.73	0.54	12	0.03	743.00	10645.00	9900	20240611	-42.02	4970	20231024	15.49	9900	-42.02	20240611	5100	12.55	20240416	9900	-42.02	20240611	4970	15.49	20231024	0.26	N	101530	500	145 억	272216	N	N	0	N	N
160	20241002	090643	57	100.00	KOSPI	음식료품	N	N	N	N	N	5720	-80	5	-1.38	8629630	1502	4.24	5830	5830	5710	7540	4060	5800	5745.43	0.93	-1313	6040	5920	5860	5740	5680	5890	5710	146	1740	500	3710	10	1	29116822	1665	7.70	0.54	12	0.01	743.00	10645.00	9900	20240611	-42.22	4970	20231024	15.09	9900	-42.22	20240611	5100	12.16	20240416	9900	-42.22	20240611	4970	15.09	20231024	0.26	N	101530	500	145 억	272216	N	N	0	N	N

67 KiB Raw Blame History

67 KiB

Raw Blame History