KissMeData/014710/price/prices-20230901.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

64 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	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	20230927	160310	55	50.00	KOSPI	신저가	음식료품	N	N	N	Y	50	N	3800	60	2	1.60	205303840	54619	11.55	3750	3825	3700	4860	2620	3740	3758.64	3.25	12421	4003	3871	3798	3666	3593	3835	3630	172	1120	1000	2690	5	1	17218543	654	7.88	0.27	12	0.32	482.00	13889.00	6180	20230607	-38.51	3700	20230927	2.70	6180	-38.51	20230607	3700	2.70	20230927	6180	-38.51	20230607	3700	2.70	20230927	3.84	N	014710	1000	172 억	560131	N	N	0	N	N
3	20230927	150313	55	50.00	KOSPI	신저가	음식료품	N	N	N	Y	50	N	3805	65	2	1.74	181532035	48373	10.23	3750	3805	3700	4860	2620	3740	3752.76	3.25	12047	4003	3871	3798	3666	3593	3835	3630	172	1120	1000	2690	5	1	17218543	655	7.89	0.27	12	0.28	482.00	13889.00	6180	20230607	-38.43	3700	20230927	2.84	6180	-38.43	20230607	3700	2.84	20230927	6180	-38.43	20230607	3700	2.84	20230927	3.84	N	014710	1000	172 억	560131	N	N	0	N	N
4	20230927	140312	55	50.00	KOSPI	신저가	음식료품	N	N	N	Y	50	N	3770	30	2	0.80	143240100	38218	8.08	3750	3800	3700	4860	2620	3740	3747.97	3.25	7834	4003	3871	3798	3666	3593	3835	3630	172	1120	1000	2690	5	1	17218543	649	7.82	0.27	12	0.22	482.00	13889.00	6180	20230607	-39.00	3700	20230927	1.89	6180	-39.00	20230607	3700	1.89	20230927	6180	-39.00	20230607	3700	1.89	20230927	3.84	N	014710	1000	172 억	560131	N	N	0	N	N
5	20230927	130309	55	50.00	KOSPI	신저가	음식료품	N	N	N	Y	50	N	3745	5	2	0.13	136237205	36351	7.69	3750	3800	3700	4860	2620	3740	3747.83	3.25	6297	4003	3871	3798	3666	3593	3835	3630	172	1120	1000	2690	5	1	17218543	645	7.77	0.27	12	0.21	482.00	13889.00	6180	20230607	-39.40	3700	20230927	1.22	6180	-39.40	20230607	3700	1.22	20230927	6180	-39.40	20230607	3700	1.22	20230927	3.84	N	014710	1000	172 억	560131	N	N	0	N	N
6	20230927	120308	55	50.00	KOSPI	신저가	음식료품	N	N	N	Y	50	N	3730	-10	5	-0.27	116603060	31111	6.58	3750	3800	3700	4860	2620	3740	3747.97	3.25	2597	4003	3871	3798	3666	3593	3835	3630	172	1120	1000	2690	5	1	17218543	642	7.74	0.27	12	0.18	482.00	13889.00	6180	20230607	-39.64	3700	20230927	0.81	6180	-39.64	20230607	3700	0.81	20230927	6180	-39.64	20230607	3700	0.81	20230927	3.84	N	014710	1000	172 억	560131	N	N	0	N	N
7	20230927	110310	55	50.00	KOSPI	신저가	음식료품	N	N	N	Y	50	N	3740	0	3	0.00	104476645	27863	5.89	3750	3800	3700	4860	2620	3740	3749.66	3.25	1940	4003	3871	3798	3666	3593	3835	3630	172	1120	1000	2690	5	1	17218543	644	7.76	0.27	12	0.16	482.00	13889.00	6180	20230607	-39.48	3700	20230927	1.08	6180	-39.48	20230607	3700	1.08	20230927	6180	-39.48	20230607	3700	1.08	20230927	3.84	N	014710	1000	172 억	560131	N	N	0	N	N
8	20230927	100309	55	50.00	KOSPI	신저가	음식료품	N	N	N	Y	50	N	3720	-20	5	-0.53	76366610	20343	4.30	3750	3800	3700	4860	2620	3740	3753.95	3.25	1025	4003	3871	3798	3666	3593	3835	3630	172	1120	1000	2690	5	1	17218543	641	7.72	0.27	12	0.12	482.00	13889.00	6180	20230607	-39.81	3700	20230927	0.54	6180	-39.81	20230607	3700	0.54	20230927	6180	-39.81	20230607	3700	0.54	20230927	3.84	N	014710	1000	172 억	560131	N	N	0	N	N
9	20230927	090313	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	3740	0	3	0.00	6604555	1762	0.37	3750	3770	3740	4860	2620	3740	3748.33	3.25	-1154	4003	3871	3798	3666	3593	3835	3630	172	1120	1000	2690	5	1	17218543	644	7.76	0.27	12	0.01	482.00	13889.00	6180	20230607	-39.48	3725	20230926	0.40	6180	-39.48	20230607	3725	0.40	20230926	6180	-39.48	20230607	3725	0.40	20230926	3.84	N	014710	1000	172 억	560131	N	N	0	N	N
10	20230926	160309	55	50.00	KOSPI	신저가	음식료품	N	N	N	Y	50	N	3740	-170	5	-4.35	484916905	128043	430.61	3870	3930	3725	5080	2740	3910	3787.43	1.24	1096	3996	3952	3916	3872	3836	3975	3895	172	1170	1000	2810	5	1	17218543	644	7.76	0.27	12	0.74	482.00	13889.00	6180	20230607	-39.48	3725	20230926	0.40	6180	-39.48	20230607	3725	0.40	20230926	6180	-39.48	20230607	3725	0.40	20230926	3.83	N	014710	1000	172 억	214316	N	N	5	N	N
11	20230926	150311	55	50.00	KOSPI	신저가	음식료품	N	N	N	Y	50	N	3755	-155	5	-3.96	446514265	117786	396.12	3870	3930	3725	5080	2740	3910	3790.89	1.24	-451	3996	3952	3916	3872	3836	3975	3895	172	1170	1000	2810	5	1	17218543	647	7.79	0.27	12	0.68	482.00	13889.00	6180	20230607	-39.24	3725	20230926	0.81	6180	-39.24	20230607	3725	0.81	20230926	6180	-39.24	20230607	3725	0.81	20230926	3.83	N	014710	1000	172 억	214316	N	N	5	N	N
12	20230926	140306	55	50.00	KOSPI	신저가	음식료품	N	N	N	Y	50	N	3780	-130	5	-3.32	283675135	74263	249.75	3870	3930	3745	5080	2740	3910	3819.87	1.24	-3127	3996	3952	3916	3872	3836	3975	3895	172	1170	1000	2810	5	1	17218543	651	7.84	0.27	12	0.43	482.00	13889.00	6180	20230607	-38.83	3745	20230926	0.93	6180	-38.83	20230607	3745	0.93	20230926	6180	-38.83	20230607	3745	0.93	20230926	3.83	N	014710	1000	172 억	214316	N	N	5	N	N
13	20230926	130307	55	50.00	KOSPI	신저가	음식료품	N	N	N	Y	50	N	3815	-95	5	-2.43	200961450	52255	175.74	3870	3930	3795	5080	2740	3910	3845.78	1.24	-5249	3996	3952	3916	3872	3836	3975	3895	172	1170	1000	2810	5	1	17218543	657	7.91	0.27	12	0.30	482.00	13889.00	6180	20230607	-38.27	3795	20230926	0.53	6180	-38.27	20230607	3795	0.53	20230926	6180	-38.27	20230607	3795	0.53	20230926	3.83	N	014710	1000	172 억	214316	N	N	5	N	N
14	20230926	120308	55	50.00	KOSPI	신저가	음식료품	N	N	N	Y	50	N	3840	-70	5	-1.79	144451705	37439	125.91	3870	3930	3835	5080	2740	3910	3858.32	1.24	-2888	3996	3952	3916	3872	3836	3975	3895	172	1170	1000	2810	5	1	17218543	661	7.97	0.28	12	0.22	482.00	13889.00	6180	20230607	-37.86	3835	20230926	0.13	6180	-37.86	20230607	3835	0.13	20230926	6180	-37.86	20230607	3835	0.13	20230926	3.83	N	014710	1000	172 억	214316	N	N	5	N	N
15	20230926	110308	55	50.00	KOSPI	신저가	음식료품	N	N	N	Y	50	N	3840	-70	5	-1.79	137713135	35684	120.01	3870	3930	3835	5080	2740	3910	3859.24	1.24	-2479	3996	3952	3916	3872	3836	3975	3895	172	1170	1000	2810	5	1	17218543	661	7.97	0.28	12	0.21	482.00	13889.00	6180	20230607	-37.86	3835	20230926	0.13	6180	-37.86	20230607	3835	0.13	20230926	6180	-37.86	20230607	3835	0.13	20230926	3.83	N	014710	1000	172 억	214316	N	N	5	N	N
16	20230926	100308	55	50.00	KOSPI	신저가	음식료품	N	N	N	Y	50	N	3875	-35	5	-0.90	72122060	18631	62.66	3870	3930	3850	5080	2740	3910	3871.08	1.24	-944	3996	3952	3916	3872	3836	3975	3895	172	1170	1000	2810	5	1	17218543	667	8.04	0.28	12	0.11	482.00	13889.00	6180	20230607	-37.30	3850	20230926	0.65	6180	-37.30	20230607	3850	0.65	20230926	6180	-37.30	20230607	3850	0.65	20230926	3.83	N	014710	1000	172 억	214316	N	N	5	N	N
17	20230926	090308	55	50.00	KOSPI	신저가	음식료품	N	N	N	Y	50	N	3895	-15	5	-0.38	1599885	413	1.39	3870	3895	3870	5080	2740	3910	3873.81	1.24	7	3996	3952	3916	3872	3836	3975	3895	172	1170	1000	2810	5	1	17218543	671	8.08	0.28	12	0.00	482.00	13889.00	6180	20230607	-36.97	3870	20230926	0.65	6180	-36.97	20230607	3870	0.65	20230926	6180	-36.97	20230607	3870	0.65	20230926	3.83	N	014710	1000	172 억	214316	N	N	5	N	N
18	20230925	160308	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	3910	-10	5	-0.26	115098855	29418	76.29	3880	3960	3880	5090	2745	3920	3912.53	1.20	6879	3973	3946	3908	3881	3843	3960	3895	172	1170	1000	2820	5	1	17218543	673	8.11	0.28	12	0.17	482.00	13889.00	6180	20230607	-36.73	3870	20230922	1.03	6180	-36.73	20230607	3870	1.03	20230922	6180	-36.73	20230607	3870	1.03	20230922	3.81	N	014710	1000	172 억	207465	N	N	5	N	N
19	20230925	150309	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	3925	5	2	0.13	106171085	27136	70.37	3880	3960	3880	5090	2745	3920	3912.55	1.20	6152	3973	3946	3908	3881	3843	3960	3895	172	1170	1000	2820	5	1	17218543	676	8.14	0.28	12	0.16	482.00	13889.00	6180	20230607	-36.49	3870	20230922	1.42	6180	-36.49	20230607	3870	1.42	20230922	6180	-36.49	20230607	3870	1.42	20230922	3.81	N	014710	1000	172 억	207465	N	N	0	N	N
20	20230925	140305	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	3945	25	2	0.64	99412020	25410	65.90	3880	3960	3880	5090	2745	3920	3912.32	1.20	6093	3973	3946	3908	3881	3843	3960	3895	172	1170	1000	2820	5	1	17218543	679	8.18	0.28	12	0.15	482.00	13889.00	6180	20230607	-36.17	3870	20230922	1.94	6180	-36.17	20230607	3870	1.94	20230922	6180	-36.17	20230607	3870	1.94	20230922	3.81	N	014710	1000	172 억	207465	N	N	0	N	N
21	20230925	130305	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	3935	15	2	0.38	87849650	22474	58.28	3880	3960	3880	5090	2745	3920	3908.95	1.20	5269	3973	3946	3908	3881	3843	3960	3895	172	1170	1000	2820	5	1	17218543	678	8.16	0.28	12	0.13	482.00	13889.00	6180	20230607	-36.33	3870	20230922	1.68	6180	-36.33	20230607	3870	1.68	20230922	6180	-36.33	20230607	3870	1.68	20230922	3.81	N	014710	1000	172 억	207465	N	N	0	N	N
22	20230925	120310	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	3940	20	2	0.51	84747335	21686	56.24	3880	3960	3880	5090	2745	3920	3907.93	1.20	4926	3973	3946	3908	3881	3843	3960	3895	172	1170	1000	2820	5	1	17218543	678	8.17	0.28	12	0.13	482.00	13889.00	6180	20230607	-36.25	3870	20230922	1.81	6180	-36.25	20230607	3870	1.81	20230922	6180	-36.25	20230607	3870	1.81	20230922	3.81	N	014710	1000	172 억	207465	N	N	0	N	N
23	20230925	110306	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	3915	-5	5	-0.13	63141665	16184	41.97	3880	3960	3880	5090	2745	3920	3901.49	1.20	4586	3973	3946	3908	3881	3843	3960	3895	172	1170	1000	2820	5	1	17218543	674	8.12	0.28	12	0.09	482.00	13889.00	6180	20230607	-36.65	3870	20230922	1.16	6180	-36.65	20230607	3870	1.16	20230922	6180	-36.65	20230607	3870	1.16	20230922	3.81	N	014710	1000	172 억	207465	N	N	0	N	N
24	20230925	100307	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	3935	15	2	0.38	13701325	3498	9.07	3880	3960	3880	5090	2745	3920	3916.90	1.20	-1170	3973	3946	3908	3881	3843	3960	3895	172	1170	1000	2820	5	1	17218543	678	8.16	0.28	12	0.02	482.00	13889.00	6180	20230607	-36.33	3870	20230922	1.68	6180	-36.33	20230607	3870	1.68	20230922	6180	-36.33	20230607	3870	1.68	20230922	3.81	N	014710	1000	172 억	207465	N	N	0	N	N
25	20230925	090307	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	3920	0	3	0.00	2933355	756	1.96	3880	3920	3880	5090	2745	3920	3880.10	1.20	-8	3973	3946	3908	3881	3843	3960	3895	172	1170	1000	2820	5	1	17218543	675	8.13	0.28	12	0.00	482.00	13889.00	6180	20230607	-36.57	3870	20230922	1.29	6180	-36.57	20230607	3870	1.29	20230922	6180	-36.57	20230607	3870	1.29	20230922	3.81	N	014710	1000	172 억	207465	N	N	0	N	N
26	20230922	160315	55	50.00	KOSPI	신저가	음식료품	N	N	N	Y	50	N	3920	-15	5	-0.38	150359620	38535	51.42	3895	3935	3870	5110	2755	3935	3901.90	1.19	3038	4081	4007	3956	3882	3831	3982	3857	172	1175	1000	2830	5	1	17218543	675	8.13	0.28	12	0.22	482.00	13889.00	6180	20230607	-36.57	3870	20230922	1.29	6180	-36.57	20230607	3870	1.29	20230922	6180	-36.57	20230607	3870	1.29	20230922	3.91	N	014710	1000	172 억	204447	N	N	0	N	N
27	20230922	150312	55	50.00	KOSPI	신저가	음식료품	N	N	N	Y	50	N	3930	-5	5	-0.13	146968655	37668	50.26	3895	3935	3870	5110	2755	3935	3901.68	1.19	2854	4081	4007	3956	3882	3831	3982	3857	172	1175	1000	2830	5	1	17218543	677	8.15	0.28	12	0.22	482.00	13889.00	6180	20230607	-36.41	3870	20230922	1.55	6180	-36.41	20230607	3870	1.55	20230922	6180	-36.41	20230607	3870	1.55	20230922	3.91	N	014710	1000	172 억	204447	N	N	0	N	N
28	20230922	140313	55	50.00	KOSPI	신저가	음식료품	N	N	N	Y	50	N	3905	-30	5	-0.76	117357145	30089	40.15	3895	3935	3870	5110	2755	3935	3900.33	1.19	3565	4081	4007	3956	3882	3831	3982	3857	172	1175	1000	2830	5	1	17218543	672	8.10	0.28	12	0.17	482.00	13889.00	6180	20230607	-36.81	3870	20230922	0.90	6180	-36.81	20230607	3870	0.90	20230922	6180	-36.81	20230607	3870	0.90	20230922	3.91	N	014710	1000	172 억	204447	N	N	0	N	N
29	20230922	130258	55	50.00	KOSPI	신저가	음식료품	N	N	N	Y	50	N	3910	-25	5	-0.64	102579730	26309	35.11	3895	3935	3870	5110	2755	3935	3899.04	1.19	3114	4081	4007	3956	3882	3831	3982	3857	172	1175	1000	2830	5	1	17218543	673	8.11	0.28	12	0.15	482.00	13889.00	6180	20230607	-36.73	3870	20230922	1.03	6180	-36.73	20230607	3870	1.03	20230922	6180	-36.73	20230607	3870	1.03	20230922	3.91	N	014710	1000	172 억	204447	N	N	0	N	N
30	20230922	120257	55	50.00	KOSPI	신저가	음식료품	N	N	N	Y	50	N	3920	-15	5	-0.38	96528360	24762	33.04	3895	3935	3870	5110	2755	3935	3898.25	1.19	3114	4081	4007	3956	3882	3831	3982	3857	172	1175	1000	2830	5	1	17218543	675	8.13	0.28	12	0.14	482.00	13889.00	6180	20230607	-36.57	3870	20230922	1.29	6180	-36.57	20230607	3870	1.29	20230922	6180	-36.57	20230607	3870	1.29	20230922	3.91	N	014710	1000	172 억	204447	N	N	0	N	N
31	20230922	110258	55	50.00	KOSPI	신저가	음식료품	N	N	N	Y	50	N	3930	-5	5	-0.13	91618080	23510	31.37	3895	3935	3870	5110	2755	3935	3896.98	1.19	2214	4081	4007	3956	3882	3831	3982	3857	172	1175	1000	2830	5	1	17218543	677	8.15	0.28	12	0.14	482.00	13889.00	6180	20230607	-36.41	3870	20230922	1.55	6180	-36.41	20230607	3870	1.55	20230922	6180	-36.41	20230607	3870	1.55	20230922	3.91	N	014710	1000	172 억	204447	N	N	0	N	N
32	20230922	100257	55	50.00	KOSPI	신저가	음식료품	N	N	N	Y	50	N	3885	-50	5	-1.27	59562735	15313	20.43	3895	3935	3870	5110	2755	3935	3889.68	1.19	-1487	4081	4007	3956	3882	3831	3982	3857	172	1175	1000	2830	5	1	17218543	669	8.06	0.28	12	0.09	482.00	13889.00	6180	20230607	-37.14	3870	20230922	0.39	6180	-37.14	20230607	3870	0.39	20230922	6180	-37.14	20230607	3870	0.39	20230922	3.91	N	014710	1000	172 억	204447	N	N	0	N	N
33	20230922	090254	55	50.00	KOSPI	신저가	음식료품	N	N	N	Y	50	N	3895	-40	5	-1.02	1550565	398	0.53	3895	3935	3895	5110	2755	3935	3895.89	1.19	-44	4081	4007	3956	3882	3831	3982	3857	172	1175	1000	2830	5	1	17218543	671	8.08	0.28	12	0.00	482.00	13889.00	6180	20230607	-36.97	3895	20230922	0.00	6180	-36.97	20230607	3895	0.00	20230922	6180	-36.97	20230607	3895	0.00	20230922	3.91	N	014710	1000	172 억	204447	N	N	0	N	N
34	20230921	160258	55	50.00	KOSPI	신저가	음식료품	N	N	N	Y	50	N	3935	-95	5	-2.36	294886235	74926	180.19	3975	4030	3905	5230	2825	4030	3935.70	1.28	-16663	4070	4050	4015	3995	3960	4032	3977	172	1200	1000	2900	5	1	17218543	678	8.16	0.28	12	0.44	482.00	13889.00	6180	20230607	-36.33	3905	20230921	0.77	6180	-36.33	20230607	3905	0.77	20230921	6180	-36.33	20230607	3905	0.77	20230921	3.87	N	014710	1000	172 억	221145	N	N	0	N	N
35	20230921	150254	55	50.00	KOSPI	신저가	음식료품	N	N	N	Y	50	N	3925	-105	5	-2.61	279995775	71130	171.06	3975	4030	3905	5230	2825	4030	3936.39	1.28	-16824	4070	4050	4015	3995	3960	4032	3977	172	1200	1000	2900	5	1	17218543	676	8.14	0.28	12	0.41	482.00	13889.00	6180	20230607	-36.49	3905	20230921	0.51	6180	-36.49	20230607	3905	0.51	20230921	6180	-36.49	20230607	3905	0.51	20230921	3.87	N	014710	1000	172 억	221145	N	N	0	N	N
36	20230921	140256	55	50.00	KOSPI	신저가	음식료품	N	N	N	Y	50	N	3935	-95	5	-2.36	245669805	62388	150.04	3975	4030	3905	5230	2825	4030	3937.77	1.28	-14145	4070	4050	4015	3995	3960	4032	3977	172	1200	1000	2900	5	1	17218543	678	8.16	0.28	12	0.36	482.00	13889.00	6180	20230607	-36.33	3905	20230921	0.77	6180	-36.33	20230607	3905	0.77	20230921	6180	-36.33	20230607	3905	0.77	20230921	3.87	N	014710	1000	172 억	221145	N	N	0	N	N
37	20230921	130251	55	50.00	KOSPI	신저가	음식료품	N	N	N	Y	50	N	3920	-110	5	-2.73	210163700	53345	128.29	3975	4030	3905	5230	2825	4030	3939.71	1.28	-11071	4070	4050	4015	3995	3960	4032	3977	172	1200	1000	2900	5	1	17218543	675	8.13	0.28	12	0.31	482.00	13889.00	6180	20230607	-36.57	3905	20230921	0.38	6180	-36.57	20230607	3905	0.38	20230921	6180	-36.57	20230607	3905	0.38	20230921	3.87	N	014710	1000	172 억	221145	N	N	0	N	N
38	20230921	120251	55	50.00	KOSPI	신저가	음식료품	N	N	N	Y	50	N	3920	-110	5	-2.73	176003505	44612	107.29	3975	4030	3905	5230	2825	4030	3945.21	1.28	-6065	4070	4050	4015	3995	3960	4032	3977	172	1200	1000	2900	5	1	17218543	675	8.13	0.28	12	0.26	482.00	13889.00	6180	20230607	-36.57	3905	20230921	0.38	6180	-36.57	20230607	3905	0.38	20230921	6180	-36.57	20230607	3905	0.38	20230921	3.87	N	014710	1000	172 억	221145	N	N	0	N	N
39	20230921	110258	55	50.00	KOSPI	신저가	음식료품	N	N	N	Y	50	N	3940	-90	5	-2.23	137465220	34790	83.67	3975	4030	3905	5230	2825	4030	3951.29	1.28	-4038	4070	4050	4015	3995	3960	4032	3977	172	1200	1000	2900	5	1	17218543	678	8.17	0.28	12	0.20	482.00	13889.00	6180	20230607	-36.25	3905	20230921	0.90	6180	-36.25	20230607	3905	0.90	20230921	6180	-36.25	20230607	3905	0.90	20230921	3.87	N	014710	1000	172 억	221145	N	N	0	N	N
40	20230921	100253	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	3980	-50	5	-1.24	28853990	7255	17.45	3975	4030	3920	5230	2825	4030	3977.12	1.28	-1721	4070	4050	4015	3995	3960	4032	3977	172	1200	1000	2900	5	1	17218543	685	8.26	0.29	12	0.04	482.00	13889.00	6180	20230607	-35.60	3915	20230817	1.66	6180	-35.60	20230607	3915	1.66	20230817	6180	-35.60	20230607	3915	1.66	20230817	3.87	N	014710	1000	172 억	221145	N	N	0	N	N
41	20230921	090257	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	4025	-5	5	-0.12	12207540	3081	7.41	3975	4030	3920	5230	2825	4030	3962.20	1.28	-1721	4070	4050	4015	3995	3960	4032	3977	172	1200	1000	2900	5	1	17218543	693	8.35	0.29	12	0.02	482.00	13889.00	6180	20230607	-34.87	3915	20230817	2.81	6180	-34.87	20230607	3915	2.81	20230817	6180	-34.87	20230607	3915	2.81	20230817	3.87	N	014710	1000	172 억	221145	N	N	0	N	N
42	20230920	160257	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	4030	5	2	0.12	166138985	41565	75.06	4035	4035	3980	5230	2820	4025	3997.05	1.28	1572	4151	4087	4026	3962	3901	4057	3932	172	1205	1000	2890	5	1	17218543	694	8.36	0.29	12	0.24	482.00	13889.00	6180	20230607	-34.79	3915	20230817	2.94	6180	-34.79	20230607	3915	2.94	20230817	6180	-34.79	20230607	3915	2.94	20230817	3.85	N	014710	1000	172 억	221108	N	N	0	N	N
43	20230920	150251	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	3990	-35	5	-0.87	132397455	33147	59.86	4035	4035	3980	5230	2820	4025	3994.25	1.28	1815	4151	4087	4026	3962	3901	4057	3932	172	1205	1000	2890	5	1	17218543	687	8.28	0.29	12	0.19	482.00	13889.00	6180	20230607	-35.44	3915	20230817	1.92	6180	-35.44	20230607	3915	1.92	20230817	6180	-35.44	20230607	3915	1.92	20230817	3.85	N	014710	1000	172 억	221108	N	N	0	N	N
44	20230920	140253	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	3985	-40	5	-0.99	111001725	27773	50.16	4035	4035	3980	5230	2820	4025	3996.75	1.28	2158	4151	4087	4026	3962	3901	4057	3932	172	1205	1000	2890	5	1	17218543	686	8.27	0.29	12	0.16	482.00	13889.00	6180	20230607	-35.52	3915	20230817	1.79	6180	-35.52	20230607	3915	1.79	20230817	6180	-35.52	20230607	3915	1.79	20230817	3.85	N	014710	1000	172 억	221108	N	N	0	N	N
45	20230920	130252	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	4030	5	2	0.12	65444830	16348	29.52	4035	4035	3980	5230	2820	4025	4003.23	1.28	1650	4151	4087	4026	3962	3901	4057	3932	172	1205	1000	2890	5	1	17218543	694	8.36	0.29	12	0.09	482.00	13889.00	6180	20230607	-34.79	3915	20230817	2.94	6180	-34.79	20230607	3915	2.94	20230817	6180	-34.79	20230607	3915	2.94	20230817	3.85	N	014710	1000	172 억	221108	N	N	0	N	N
46	20230920	120249	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	4025	0	3	0.00	31386865	7838	14.15	4035	4035	3980	5230	2820	4025	4004.45	1.28	-482	4151	4087	4026	3962	3901	4057	3932	172	1205	1000	2890	5	1	17218543	693	8.35	0.29	12	0.05	482.00	13889.00	6180	20230607	-34.87	3915	20230817	2.81	6180	-34.87	20230607	3915	2.81	20230817	6180	-34.87	20230607	3915	2.81	20230817	3.85	N	014710	1000	172 억	221108	N	N	0	N	N
47	20230920	110253	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	4025	0	3	0.00	28812895	7197	13.00	4035	4035	3980	5230	2820	4025	4003.46	1.28	-748	4151	4087	4026	3962	3901	4057	3932	172	1205	1000	2890	5	1	17218543	693	8.35	0.29	12	0.04	482.00	13889.00	6180	20230607	-34.87	3915	20230817	2.81	6180	-34.87	20230607	3915	2.81	20230817	6180	-34.87	20230607	3915	2.81	20230817	3.85	N	014710	1000	172 억	221108	N	N	0	N	N
48	20230920	100247	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	4000	-25	5	-0.62	22561215	5633	10.17	4035	4035	4000	5230	2820	4025	4005.19	1.28	-123	4151	4087	4026	3962	3901	4057	3932	172	1205	1000	2890	5	1	17218543	689	8.30	0.29	12	0.03	482.00	13889.00	6180	20230607	-35.28	3915	20230817	2.17	6180	-35.28	20230607	3915	2.17	20230817	6180	-35.28	20230607	3915	2.17	20230817	3.85	N	014710	1000	172 억	221108	N	N	0	N	N
49	20230920	090251	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	4020	-5	5	-0.12	1232960	306	0.55	4035	4035	4020	5230	2820	4025	4029.28	1.28	-72	4151	4087	4026	3962	3901	4057	3932	172	1205	1000	2890	5	1	17218543	692	8.34	0.29	12	0.00	482.00	13889.00	6180	20230607	-34.95	3915	20230817	2.68	6180	-34.95	20230607	3915	2.68	20230817	6180	-34.95	20230607	3915	2.68	20230817	3.85	N	014710	1000	172 억	221108	N	N	0	N	N
50	20230919	160250	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	4025	-20	5	-0.49	221035440	55256	125.53	4030	4090	3965	5250	2835	4045	4000.21	1.38	-15217	4131	4087	4051	4007	3971	4070	3990	172	1205	1000	2910	5	1	17218543	693	8.35	0.29	12	0.32	482.00	13889.00	6180	20230607	-34.87	3915	20230817	2.81	6180	-34.87	20230607	3915	2.81	20230817	6180	-34.87	20230607	3915	2.81	20230817	3.85	N	014710	1000	172 억	237627	N	N	0	N	N
51	20230919	150249	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	4015	-30	5	-0.74	207034665	51757	117.58	4030	4090	3965	5250	2835	4045	4000.13	1.38	-15533	4131	4087	4051	4007	3971	4070	3990	172	1205	1000	2910	5	1	17218543	691	8.33	0.29	12	0.30	482.00	13889.00	6180	20230607	-35.03	3915	20230817	2.55	6180	-35.03	20230607	3915	2.55	20230817	6180	-35.03	20230607	3915	2.55	20230817	3.85	N	014710	1000	172 억	237627	N	N	0	N	N
52	20230919	140246	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	4035	-10	5	-0.25	166657360	41654	94.63	4030	4090	3965	5250	2835	4045	4000.99	1.38	-15459	4131	4087	4051	4007	3971	4070	3990	172	1205	1000	2910	5	1	17218543	695	8.37	0.29	12	0.24	482.00	13889.00	6180	20230607	-34.71	3915	20230817	3.07	6180	-34.71	20230607	3915	3.07	20230817	6180	-34.71	20230607	3915	3.07	20230817	3.85	N	014710	1000	172 억	237627	N	N	0	N	N
53	20230919	130246	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	4025	-20	5	-0.49	157399330	39356	89.41	4030	4090	3965	5250	2835	4045	3999.37	1.38	-14961	4131	4087	4051	4007	3971	4070	3990	172	1205	1000	2910	5	1	17218543	693	8.35	0.29	12	0.23	482.00	13889.00	6180	20230607	-34.87	3915	20230817	2.81	6180	-34.87	20230607	3915	2.81	20230817	6180	-34.87	20230607	3915	2.81	20230817	3.85	N	014710	1000	172 억	237627	N	N	0	N	N
54	20230919	120253	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	4000	-45	5	-1.11	141045105	35277	80.14	4030	4090	3965	5250	2835	4045	3998.22	1.38	-14407	4131	4087	4051	4007	3971	4070	3990	172	1205	1000	2910	5	1	17218543	689	8.30	0.29	12	0.20	482.00	13889.00	6180	20230607	-35.28	3915	20230817	2.17	6180	-35.28	20230607	3915	2.17	20230817	6180	-35.28	20230607	3915	2.17	20230817	3.85	N	014710	1000	172 억	237627	N	N	0	N	N
55	20230919	110254	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	4030	-15	5	-0.37	49941320	12444	28.27	4030	4090	4000	5250	2835	4045	4013.29	1.38	-4685	4131	4087	4051	4007	3971	4070	3990	172	1205	1000	2910	5	1	17218543	694	8.36	0.29	12	0.07	482.00	13889.00	6180	20230607	-34.79	3915	20230817	2.94	6180	-34.79	20230607	3915	2.94	20230817	6180	-34.79	20230607	3915	2.94	20230817	3.85	N	014710	1000	172 억	237627	N	N	0	N	N
56	20230919	100251	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	4020	-25	5	-0.62	24763060	6172	14.02	4030	4090	4000	5250	2835	4045	4012.16	1.38	-2104	4131	4087	4051	4007	3971	4070	3990	172	1205	1000	2910	5	1	17218543	692	8.34	0.29	12	0.04	482.00	13889.00	6180	20230607	-34.95	3915	20230817	2.68	6180	-34.95	20230607	3915	2.68	20230817	6180	-34.95	20230607	3915	2.68	20230817	3.85	N	014710	1000	172 억	237627	N	N	0	N	N
57	20230919	090251	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	4055	10	2	0.25	1468635	364	0.83	4030	4090	4010	5250	2835	4045	4034.71	1.38	-66	4131	4087	4051	4007	3971	4070	3990	172	1205	1000	2910	5	1	17218543	698	8.41	0.29	12	0.00	482.00	13889.00	6180	20230607	-34.39	3915	20230817	3.58	6180	-34.39	20230607	3915	3.58	20230817	6180	-34.39	20230607	3915	3.58	20230817	3.85	N	014710	1000	172 억	237627	N	N	0	N	N
58	20230918	160253	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	4045	-25	5	-0.61	177387695	43959	125.45	4075	4095	4015	5290	2850	4070	4035.30	1.44	-9633	4156	4112	4066	4022	3976	4090	4000	172	1220	1000	2930	5	1	17218543	696	8.39	0.29	12	0.26	482.00	13889.00	6180	20230607	-34.55	3915	20230817	3.32	6180	-34.55	20230607	3915	3.32	20230817	6180	-34.55	20230607	3915	3.32	20230817	3.85	N	014710	1000	172 억	247531	N	N	0	N	N
59	20230918	150247	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	4025	-45	5	-1.11	166213495	41183	117.53	4075	4095	4015	5290	2850	4070	4035.97	1.44	-8752	4156	4112	4066	4022	3976	4090	4000	172	1220	1000	2930	5	1	17218543	693	8.35	0.29	12	0.24	482.00	13889.00	6180	20230607	-34.87	3915	20230817	2.81	6180	-34.87	20230607	3915	2.81	20230817	6180	-34.87	20230607	3915	2.81	20230817	3.85	N	014710	1000	172 억	247531	N	N	0	N	N
60	20230918	140256	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	4020	-50	5	-1.23	130731495	32359	92.35	4075	4095	4020	5290	2850	4070	4040.04	1.44	-6132	4156	4112	4066	4022	3976	4090	4000	172	1220	1000	2930	5	1	17218543	692	8.34	0.29	12	0.19	482.00	13889.00	6180	20230607	-34.95	3915	20230817	2.68	6180	-34.95	20230607	3915	2.68	20230817	6180	-34.95	20230607	3915	2.68	20230817	3.85	N	014710	1000	172 억	247531	N	N	0	N	N
61	20230918	130251	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	4045	-25	5	-0.61	98620560	24381	69.58	4075	4095	4030	5290	2850	4070	4044.98	1.44	-3135	4156	4112	4066	4022	3976	4090	4000	172	1220	1000	2930	5	1	17218543	696	8.39	0.29	12	0.14	482.00	13889.00	6180	20230607	-34.55	3915	20230817	3.32	6180	-34.55	20230607	3915	3.32	20230817	6180	-34.55	20230607	3915	3.32	20230817	3.85	N	014710	1000	172 억	247531	N	N	0	N	N
62	20230918	120252	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	4040	-30	5	-0.74	68792550	16999	48.51	4075	4095	4030	5290	2850	4070	4046.86	1.44	-1939	4156	4112	4066	4022	3976	4090	4000	172	1220	1000	2930	5	1	17218543	696	8.38	0.29	12	0.10	482.00	13889.00	6180	20230607	-34.63	3915	20230817	3.19	6180	-34.63	20230607	3915	3.19	20230817	6180	-34.63	20230607	3915	3.19	20230817	3.85	N	014710	1000	172 억	247531	N	N	0	N	N
63	20230918	110253	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	4060	-10	5	-0.25	58064555	14343	40.93	4075	4095	4030	5290	2850	4070	4048.29	1.44	-487	4156	4112	4066	4022	3976	4090	4000	172	1220	1000	2930	5	1	17218543	699	8.42	0.29	12	0.08	482.00	13889.00	6180	20230607	-34.30	3915	20230817	3.70	6180	-34.30	20230607	3915	3.70	20230817	6180	-34.30	20230607	3915	3.70	20230817	3.85	N	014710	1000	172 억	247531	N	N	0	N	N
64	20230918	100248	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	4055	-15	5	-0.37	47930310	11835	33.78	4075	4095	4030	5290	2850	4070	4049.88	1.44	571	4156	4112	4066	4022	3976	4090	4000	172	1220	1000	2930	5	1	17218543	698	8.41	0.29	12	0.07	482.00	13889.00	6180	20230607	-34.39	3915	20230817	3.58	6180	-34.39	20230607	3915	3.58	20230817	6180	-34.39	20230607	3915	3.58	20230817	3.85	N	014710	1000	172 억	247531	N	N	0	N	N
65	20230918	090246	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	4070	0	3	0.00	11809335	2915	8.32	4075	4095	4040	5290	2850	4070	4051.23	1.44	1385	4156	4112	4066	4022	3976	4090	4000	172	1220	1000	2930	5	1	17218543	701	8.44	0.29	12	0.02	482.00	13889.00	6180	20230607	-34.14	3915	20230817	3.96	6180	-34.14	20230607	3915	3.96	20230817	6180	-34.14	20230607	3915	3.96	20230817	3.85	N	014710	1000	172 억	247531	N	N	0	N	N
66	20230915	160251	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	4070	45	2	1.12	132816260	32725	48.91	4110	4110	4020	5230	2820	4025	4058.47	1.42	3556	4125	4075	4010	3960	3895	4100	3985	172	1205	1000	2890	5	1	17218543	701	8.44	0.29	12	0.19	482.00	13889.00	6180	20230607	-34.14	3915	20230817	3.96	6180	-34.14	20230607	3915	3.96	20230817	6180	-34.14	20230607	3915	3.96	20230817	3.93	N	014710	1000	172 억	244783	N	N	21	N	N
67	20230915	150253	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	4075	50	2	1.24	125245940	30865	46.13	4110	4110	4020	5230	2820	4025	4057.86	1.42	3485	4125	4075	4010	3960	3895	4100	3985	172	1205	1000	2890	5	1	17218543	702	8.45	0.29	12	0.18	482.00	13889.00	6180	20230607	-34.06	3915	20230817	4.09	6180	-34.06	20230607	3915	4.09	20230817	6180	-34.06	20230607	3915	4.09	20230817	3.93	N	014710	1000	172 억	244783	N	N	21	N	N
68	20230915	140250	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	4080	55	2	1.37	100727080	24847	37.13	4110	4110	4020	5230	2820	4025	4053.89	1.42	2692	4125	4075	4010	3960	3895	4100	3985	172	1205	1000	2890	5	1	17218543	703	8.46	0.29	12	0.14	482.00	13889.00	6180	20230607	-33.98	3915	20230817	4.21	6180	-33.98	20230607	3915	4.21	20230817	6180	-33.98	20230607	3915	4.21	20230817	3.93	N	014710	1000	172 억	244783	N	N	21	N	N
69	20230915	130246	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	4075	50	2	1.24	92352960	22791	34.06	4110	4110	4020	5230	2820	4025	4052.17	1.42	2476	4125	4075	4010	3960	3895	4100	3985	172	1205	1000	2890	5	1	17218543	702	8.45	0.29	12	0.13	482.00	13889.00	6180	20230607	-34.06	3915	20230817	4.09	6180	-34.06	20230607	3915	4.09	20230817	6180	-34.06	20230607	3915	4.09	20230817	3.93	N	014710	1000	172 억	244783	N	N	21	N	N
70	20230915	120250	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	4080	55	2	1.37	86918420	21456	32.07	4110	4110	4020	5230	2820	4025	4051.01	1.42	2182	4125	4075	4010	3960	3895	4100	3985	172	1205	1000	2890	5	1	17218543	703	8.46	0.29	12	0.12	482.00	13889.00	6180	20230607	-33.98	3915	20230817	4.21	6180	-33.98	20230607	3915	4.21	20230817	6180	-33.98	20230607	3915	4.21	20230817	3.93	N	014710	1000	172 억	244783	N	N	21	N	N
71	20230915	110251	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	4070	45	2	1.12	71234650	17608	26.31	4110	4110	4020	5230	2820	4025	4045.58	1.42	2045	4125	4075	4010	3960	3895	4100	3985	172	1205	1000	2890	5	1	17218543	701	8.44	0.29	12	0.10	482.00	13889.00	6180	20230607	-34.14	3915	20230817	3.96	6180	-34.14	20230607	3915	3.96	20230817	6180	-34.14	20230607	3915	3.96	20230817	3.93	N	014710	1000	172 억	244783	N	N	21	N	N
72	20230915	100251	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	4025	0	3	0.00	46092955	11397	17.03	4110	4110	4020	5230	2820	4025	4044.31	1.42	-366	4125	4075	4010	3960	3895	4100	3985	172	1205	1000	2890	5	1	17218543	693	8.35	0.29	12	0.07	482.00	13889.00	6180	20230607	-34.87	3915	20230817	2.81	6180	-34.87	20230607	3915	2.81	20230817	6180	-34.87	20230607	3915	2.81	20230817	3.93	N	014710	1000	172 억	244783	N	N	21	N	N
73	20230915	090249	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	4095	70	2	1.74	7053925	1723	2.57	4110	4110	4055	5230	2820	4025	4093.98	1.42	-1238	4125	4075	4010	3960	3895	4100	3985	172	1205	1000	2890	5	1	17218543	705	8.50	0.29	12	0.01	482.00	13889.00	6180	20230607	-33.74	3915	20230817	4.60	6180	-33.74	20230607	3915	4.60	20230817	6180	-33.74	20230607	3915	4.60	20230817	3.93	N	014710	1000	172 억	244783	N	N	21	N	N
74	20230914	160248	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	4025	40	2	1.00	262270430	65832	66.46	3960	4060	3945	5180	2790	3985	3983.92	1.34	13388	4098	4041	3998	3941	3898	4020	3920	172	1195	1000	2860	5	1	17218543	693	8.35	0.29	12	0.38	482.00	13889.00	6180	20230607	-34.87	3915	20230817	2.81	6180	-34.87	20230607	3915	2.81	20230817	6180	-34.87	20230607	3915	2.81	20230817	4.20	N	014710	1000	172 억	230930	N	N	21	N	N
75	20230914	150246	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	4030	45	2	1.13	241266210	60629	61.20	3960	4035	3945	5180	2790	3985	3979.39	1.34	14133	4098	4041	3998	3941	3898	4020	3920	172	1195	1000	2860	5	1	17218543	694	8.36	0.29	12	0.35	482.00	13889.00	6180	20230607	-34.79	3915	20230817	2.94	6180	-34.79	20230607	3915	2.94	20230817	6180	-34.79	20230607	3915	2.94	20230817	4.20	N	014710	1000	172 억	230930	N	N	2	N	N
76	20230914	140245	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	4015	30	2	0.75	229884050	57795	58.34	3960	4020	3945	5180	2790	3985	3977.58	1.34	13245	4098	4041	3998	3941	3898	4020	3920	172	1195	1000	2860	5	1	17218543	691	8.33	0.29	12	0.34	482.00	13889.00	6180	20230607	-35.03	3915	20230817	2.55	6180	-35.03	20230607	3915	2.55	20230817	6180	-35.03	20230607	3915	2.55	20230817	4.20	N	014710	1000	172 억	230930	N	N	2	N	N
77	20230914	130243	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	4015	30	2	0.75	213350300	53670	54.18	3960	4020	3945	5180	2790	3985	3975.22	1.34	10958	4098	4041	3998	3941	3898	4020	3920	172	1195	1000	2860	5	1	17218543	691	8.33	0.29	12	0.31	482.00	13889.00	6180	20230607	-35.03	3915	20230817	2.55	6180	-35.03	20230607	3915	2.55	20230817	6180	-35.03	20230607	3915	2.55	20230817	4.20	N	014710	1000	172 억	230930	N	N	2	N	N
78	20230914	120248	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	4015	30	2	0.75	201325045	50673	51.15	3960	4020	3945	5180	2790	3985	3973.02	1.34	8776	4098	4041	3998	3941	3898	4020	3920	172	1195	1000	2860	5	1	17218543	691	8.33	0.29	12	0.29	482.00	13889.00	6180	20230607	-35.03	3915	20230817	2.55	6180	-35.03	20230607	3915	2.55	20230817	6180	-35.03	20230607	3915	2.55	20230817	4.20	N	014710	1000	172 억	230930	N	N	2	N	N
79	20230914	110247	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	3980	-5	5	-0.13	170245405	42881	43.29	3960	4020	3945	5180	2790	3985	3970.18	1.34	4572	4098	4041	3998	3941	3898	4020	3920	172	1195	1000	2860	5	1	17218543	685	8.26	0.29	12	0.25	482.00	13889.00	6180	20230607	-35.60	3915	20230817	1.66	6180	-35.60	20230607	3915	1.66	20230817	6180	-35.60	20230607	3915	1.66	20230817	4.20	N	014710	1000	172 억	230930	N	N	2	N	N
80	20230914	100243	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	3980	-5	5	-0.13	52034760	13063	13.19	3960	4020	3960	5180	2790	3985	3983.37	1.34	2841	4098	4041	3998	3941	3898	4020	3920	172	1195	1000	2860	5	1	17218543	685	8.26	0.29	12	0.08	482.00	13889.00	6180	20230607	-35.60	3915	20230817	1.66	6180	-35.60	20230607	3915	1.66	20230817	6180	-35.60	20230607	3915	1.66	20230817	4.20	N	014710	1000	172 억	230930	N	N	2	N	N
81	20230914	090247	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	3995	10	2	0.25	6803305	1716	1.73	3960	4010	3960	5180	2790	3985	3964.63	1.34	355	4098	4041	3998	3941	3898	4020	3920	172	1195	1000	2860	5	1	17218543	688	8.29	0.29	12	0.01	482.00	13889.00	6180	20230607	-35.36	3915	20230817	2.04	6180	-35.36	20230607	3915	2.04	20230817	6180	-35.36	20230607	3915	2.04	20230817	4.20	N	014710	1000	172 억	230930	N	N	2	N	N
82	20230913	160249	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	3985	-10	5	-0.25	392261750	98333	58.18	4050	4055	3955	5190	2800	3995	3989.13	1.23	15900	4278	4136	4058	3916	3838	4097	3877	172	1195	1000	2870	5	1	17218543	686	8.27	0.29	12	0.57	482.00	13889.00	6180	20230607	-35.52	3915	20230817	1.79	6180	-35.52	20230607	3915	1.79	20230817	6180	-35.52	20230607	3915	1.79	20230817	4.08	N	014710	1000	172 억	212061	N	N	2	N	N
83	20230913	150246	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	3990	-5	5	-0.13	345189640	86528	51.20	4050	4055	3955	5190	2800	3995	3989.34	1.23	10419	4278	4136	4058	3916	3838	4097	3877	172	1195	1000	2870	5	1	17218543	687	8.28	0.29	12	0.50	482.00	13889.00	6180	20230607	-35.44	3915	20230817	1.92	6180	-35.44	20230607	3915	1.92	20230817	6180	-35.44	20230607	3915	1.92	20230817	4.08	N	014710	1000	172 억	212061	N	N	1	N	N
84	20230913	140248	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	4040	45	2	1.13	316204950	79286	46.91	4050	4055	3955	5190	2800	3995	3988.16	1.23	9861	4278	4136	4058	3916	3838	4097	3877	172	1195	1000	2870	5	1	17218543	696	8.38	0.29	12	0.46	482.00	13889.00	6180	20230607	-34.63	3915	20230817	3.19	6180	-34.63	20230607	3915	3.19	20230817	6180	-34.63	20230607	3915	3.19	20230817	4.08	N	014710	1000	172 억	212061	N	N	1	N	N
85	20230913	130242	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	3960	-35	5	-0.88	268816890	67482	39.93	4050	4050	3955	5190	2800	3995	3983.53	1.23	6521	4278	4136	4058	3916	3838	4097	3877	172	1195	1000	2870	5	1	17218543	682	8.22	0.29	12	0.39	482.00	13889.00	6180	20230607	-35.92	3915	20230817	1.15	6180	-35.92	20230607	3915	1.15	20230817	6180	-35.92	20230607	3915	1.15	20230817	4.08	N	014710	1000	172 억	212061	N	N	1	N	N
86	20230913	120248	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	3985	-10	5	-0.25	214932160	53940	31.92	4050	4050	3955	5190	2800	3995	3984.65	1.23	4511	4278	4136	4058	3916	3838	4097	3877	172	1195	1000	2870	5	1	17218543	686	8.27	0.29	12	0.31	482.00	13889.00	6180	20230607	-35.52	3915	20230817	1.79	6180	-35.52	20230607	3915	1.79	20230817	6180	-35.52	20230607	3915	1.79	20230817	4.08	N	014710	1000	172 억	212061	N	N	1	N	N
87	20230913	110247	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	4000	5	2	0.13	101797705	25451	15.06	4050	4050	3960	5190	2800	3995	3999.75	1.23	792	4278	4136	4058	3916	3838	4097	3877	172	1195	1000	2870	5	1	17218543	689	8.30	0.29	12	0.15	482.00	13889.00	6180	20230607	-35.28	3915	20230817	2.17	6180	-35.28	20230607	3915	2.17	20230817	6180	-35.28	20230607	3915	2.17	20230817	4.08	N	014710	1000	172 억	212061	N	N	1	N	N
88	20230913	100245	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	4025	30	2	0.75	80318980	20088	11.89	4050	4050	3960	5190	2800	3995	3998.36	1.23	1162	4278	4136	4058	3916	3838	4097	3877	172	1195	1000	2870	5	1	17218543	693	8.35	0.29	12	0.12	482.00	13889.00	6180	20230607	-34.87	3915	20230817	2.81	6180	-34.87	20230607	3915	2.81	20230817	6180	-34.87	20230607	3915	2.81	20230817	4.08	N	014710	1000	172 억	212061	N	N	1	N	N
89	20230913	090244	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	4015	20	2	0.50	22391910	5570	3.30	4050	4050	3985	5190	2800	3995	4020.09	1.23	-1321	4278	4136	4058	3916	3838	4097	3877	172	1195	1000	2870	5	1	17218543	691	8.33	0.29	12	0.03	482.00	13889.00	6180	20230607	-35.03	3915	20230817	2.55	6180	-35.03	20230607	3915	2.55	20230817	6180	-35.03	20230607	3915	2.55	20230817	4.08	N	014710	1000	172 억	212061	N	N	1	N	N
90	20230912	160242	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	3995	-170	5	-4.08	682186040	167907	122.34	4200	4200	3980	5410	2920	4165	4062.98	1.08	24990	4391	4277	4221	4107	4051	4250	4080	172	1245	1000	2990	5	1	17218543	688	8.29	0.29	12	0.98	482.00	13889.00	6180	20230607	-35.36	3915	20230817	2.04	6180	-35.36	20230607	3915	2.04	20230817	6180	-35.36	20230607	3915	2.04	20230817	4.03	N	014710	1000	172 억	185574	N	N	1	N	N
91	20230912	150245	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	4020	-145	5	-3.48	593753400	145769	106.21	4200	4200	3990	5410	2920	4165	4073.19	1.08	20616	4391	4277	4221	4107	4051	4250	4080	172	1245	1000	2990	5	1	17218543	692	8.34	0.29	12	0.85	482.00	13889.00	6180	20230607	-34.95	3915	20230817	2.68	6180	-34.95	20230607	3915	2.68	20230817	6180	-34.95	20230607	3915	2.68	20230817	4.03	N	014710	1000	172 억	185574	N	N	3	N	N
92	20230912	140243	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	4080	-85	5	-2.04	385746540	94032	68.51	4200	4200	4055	5410	2920	4165	4102.22	1.08	16591	4391	4277	4221	4107	4051	4250	4080	172	1245	1000	2990	5	1	17218543	703	8.46	0.29	12	0.55	482.00	13889.00	6180	20230607	-33.98	3915	20230817	4.21	6180	-33.98	20230607	3915	4.21	20230817	6180	-33.98	20230607	3915	4.21	20230817	4.03	N	014710	1000	172 억	185574	N	N	3	N	N
93	20230912	130243	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	4105	-60	5	-1.44	369797120	90144	65.68	4200	4200	4055	5410	2920	4165	4102.22	1.08	15544	4391	4277	4221	4107	4051	4250	4080	172	1245	1000	2990	5	1	17218543	707	8.52	0.30	12	0.52	482.00	13889.00	6180	20230607	-33.58	3915	20230817	4.85	6180	-33.58	20230607	3915	4.85	20230817	6180	-33.58	20230607	3915	4.85	20230817	4.03	N	014710	1000	172 억	185574	N	N	3	N	N
94	20230912	120237	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	4110	-55	5	-1.32	353568645	86171	62.78	4200	4200	4055	5410	2920	4165	4103.03	1.08	15404	4391	4277	4221	4107	4051	4250	4080	172	1245	1000	2990	5	1	17218543	708	8.53	0.30	12	0.50	482.00	13889.00	6180	20230607	-33.50	3915	20230817	4.98	6180	-33.50	20230607	3915	4.98	20230817	6180	-33.50	20230607	3915	4.98	20230817	4.03	N	014710	1000	172 억	185574	N	N	3	N	N
95	20230912	110240	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	4085	-80	5	-1.92	262597620	63812	46.49	4200	4200	4060	5410	2920	4165	4115.10	1.08	13385	4391	4277	4221	4107	4051	4250	4080	172	1245	1000	2990	5	1	17218543	703	8.48	0.29	12	0.37	482.00	13889.00	6180	20230607	-33.90	3915	20230817	4.34	6180	-33.90	20230607	3915	4.34	20230817	6180	-33.90	20230607	3915	4.34	20230817	4.03	N	014710	1000	172 억	185574	N	N	3	N	N
96	20230912	100241	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	4120	-45	5	-1.08	230333010	55926	40.75	4200	4200	4060	5410	2920	4165	4118.45	1.08	13381	4391	4277	4221	4107	4051	4250	4080	172	1245	1000	2990	5	1	17218543	709	8.55	0.30	12	0.32	482.00	13889.00	6180	20230607	-33.33	3915	20230817	5.24	6180	-33.33	20230607	3915	5.24	20230817	6180	-33.33	20230607	3915	5.24	20230817	4.03	N	014710	1000	172 억	185574	N	N	3	N	N
97	20230912	090245	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	4150	-15	5	-0.36	3401805	816	0.59	4200	4200	4150	5410	2920	4165	4169.42	1.08	-85	4391	4277	4221	4107	4051	4250	4080	172	1245	1000	2990	5	1	17218543	715	8.61	0.30	12	0.00	482.00	13889.00	6180	20230607	-32.85	3915	20230817	6.00	6180	-32.85	20230607	3915	6.00	20230817	6180	-32.85	20230607	3915	6.00	20230817	4.03	N	014710	1000	172 억	185574	N	N	3	N	N
98	20230911	160238	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	4165	-175	5	-4.03	572966860	135918	106.84	4295	4335	4165	5640	3040	4340	4215.60	1.12	-7553	4523	4431	4333	4241	4143	4477	4287	172	1300	1000	3120	5	1	17218543	717	8.64	0.30	12	0.79	482.00	13889.00	6180	20230607	-32.61	3915	20230817	6.39	6180	-32.61	20230607	3915	6.39	20230817	6180	-32.61	20230607	3915	6.39	20230817	3.99	N	014710	1000	172 억	192189	N	N	3	N	N
99	20230911	150244	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	4180	-160	5	-3.69	520975090	123445	97.04	4295	4335	4170	5640	3040	4340	4220.29	1.12	-8223	4523	4431	4333	4241	4143	4477	4287	172	1300	1000	3120	5	1	17218543	720	8.67	0.30	12	0.72	482.00	13889.00	6180	20230607	-32.36	3915	20230817	6.77	6180	-32.36	20230607	3915	6.77	20230817	6180	-32.36	20230607	3915	6.77	20230817	3.99	N	014710	1000	172 억	192189	N	N	3	N	N
100	20230911	140244	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	4220	-120	5	-2.76	340965935	80444	63.24	4295	4335	4200	5640	3040	4340	4238.54	1.12	-4415	4523	4431	4333	4241	4143	4477	4287	172	1300	1000	3120	5	1	17218543	727	8.76	0.30	12	0.47	482.00	13889.00	6180	20230607	-31.72	3915	20230817	7.79	6180	-31.72	20230607	3915	7.79	20230817	6180	-31.72	20230607	3915	7.79	20230817	3.99	N	014710	1000	172 억	192189	N	N	3	N	N
101	20230911	130243	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	4210	-130	5	-3.00	308132730	72639	57.10	4295	4335	4200	5640	3040	4340	4241.96	1.12	925	4523	4431	4333	4241	4143	4477	4287	172	1300	1000	3120	5	1	17218543	725	8.73	0.30	12	0.42	482.00	13889.00	6180	20230607	-31.88	3915	20230817	7.54	6180	-31.88	20230607	3915	7.54	20230817	6180	-31.88	20230607	3915	7.54	20230817	3.99	N	014710	1000	172 억	192189	N	N	3	N	N
102	20230911	120244	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	4230	-110	5	-2.53	283396385	66765	52.48	4295	4335	4200	5640	3040	4340	4244.67	1.12	2025	4523	4431	4333	4241	4143	4477	4287	172	1300	1000	3120	5	1	17218543	728	8.78	0.30	12	0.39	482.00	13889.00	6180	20230607	-31.55	3915	20230817	8.05	6180	-31.55	20230607	3915	8.05	20230817	6180	-31.55	20230607	3915	8.05	20230817	3.99	N	014710	1000	172 억	192189	N	N	3	N	N
103	20230911	110239	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	4230	-110	5	-2.53	201663785	47396	37.26	4295	4335	4215	5640	3040	4340	4254.85	1.12	2368	4523	4431	4333	4241	4143	4477	4287	172	1300	1000	3120	5	1	17218543	728	8.78	0.30	12	0.28	482.00	13889.00	6180	20230607	-31.55	3915	20230817	8.05	6180	-31.55	20230607	3915	8.05	20230817	6180	-31.55	20230607	3915	8.05	20230817	3.99	N	014710	1000	172 억	192189	N	N	3	N	N
104	20230911	100238	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	4220	-120	5	-2.76	191528030	45002	35.38	4295	4335	4215	5640	3040	4340	4255.97	1.12	2369	4523	4431	4333	4241	4143	4477	4287	172	1300	1000	3120	5	1	17218543	727	8.76	0.30	12	0.26	482.00	13889.00	6180	20230607	-31.72	3915	20230817	7.79	6180	-31.72	20230607	3915	7.79	20230817	6180	-31.72	20230607	3915	7.79	20230817	3.99	N	014710	1000	172 억	192189	N	N	3	N	N
105	20230911	090237	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	4290	-50	5	-1.15	19706975	4594	3.61	4295	4295	4265	5640	3040	4340	4289.63	1.12	-1098	4523	4431	4333	4241	4143	4477	4287	172	1300	1000	3120	5	1	17218543	739	8.90	0.31	12	0.03	482.00	13889.00	6180	20230607	-30.58	3915	20230817	9.58	6180	-30.58	20230607	3915	9.58	20230817	6180	-30.58	20230607	3915	9.58	20230817	3.99	N	014710	1000	172 억	192189	N	N	3	N	N
106	20230908	160241	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	4340	75	2	1.76	547235665	126164	226.59	4290	4425	4235	5540	2990	4265	4337.49	1.12	-6546	4411	4337	4296	4222	4181	4317	4202	172	1275	1000	3070	5	1	17218543	747	9.00	0.31	12	0.73	482.00	13889.00	6180	20230607	-29.77	3915	20230817	10.86	6180	-29.77	20230607	3915	10.86	20230817	6180	-29.77	20230607	3915	10.86	20230817	4.03	N	014710	1000	172 억	192953	N	N	3	N	N
107	20230908	150241	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	4335	70	2	1.64	527266895	121548	218.30	4290	4425	4235	5540	2990	4265	4337.93	1.12	-5527	4411	4337	4296	4222	4181	4317	4202	172	1275	1000	3070	5	1	17218543	746	8.99	0.31	12	0.71	482.00	13889.00	6180	20230607	-29.85	3915	20230817	10.73	6180	-29.85	20230607	3915	10.73	20230817	6180	-29.85	20230607	3915	10.73	20230817	4.03	N	014710	1000	172 억	192953	N	N	4	N	N
108	20230908	140241	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	4355	90	2	2.11	481583500	111007	199.37	4290	4425	4235	5540	2990	4265	4338.32	1.12	-6155	4411	4337	4296	4222	4181	4317	4202	172	1275	1000	3070	5	1	17218543	750	9.04	0.31	12	0.64	482.00	13889.00	6180	20230607	-29.53	3915	20230817	11.24	6180	-29.53	20230607	3915	11.24	20230817	6180	-29.53	20230607	3915	11.24	20230817	4.03	N	014710	1000	172 억	192953	N	N	4	N	N
109	20230908	130244	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	4375	110	2	2.58	314229915	72649	130.48	4290	4385	4235	5540	2990	4265	4325.32	1.12	-2284	4411	4337	4296	4222	4181	4317	4202	172	1275	1000	3070	5	1	17218543	753	9.08	0.31	12	0.42	482.00	13889.00	6180	20230607	-29.21	3915	20230817	11.75	6180	-29.21	20230607	3915	11.75	20230817	6180	-29.21	20230607	3915	11.75	20230817	4.03	N	014710	1000	172 억	192953	N	N	4	N	N
110	20230908	120248	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	4265	0	3	0.00	54737700	12838	23.06	4290	4290	4235	5540	2990	4265	4263.72	1.12	-1177	4411	4337	4296	4222	4181	4317	4202	172	1275	1000	3070	5	1	17218543	734	8.85	0.31	12	0.07	482.00	13889.00	6180	20230607	-30.99	3915	20230817	8.94	6180	-30.99	20230607	3915	8.94	20230817	6180	-30.99	20230607	3915	8.94	20230817	4.03	N	014710	1000	172 억	192953	N	N	4	N	N
111	20230908	110243	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	4260	-5	5	-0.12	49868885	11696	21.01	4290	4290	4235	5540	2990	4265	4263.76	1.12	-1566	4411	4337	4296	4222	4181	4317	4202	172	1275	1000	3070	5	1	17218543	734	8.84	0.31	12	0.07	482.00	13889.00	6180	20230607	-31.07	3915	20230817	8.81	6180	-31.07	20230607	3915	8.81	20230817	6180	-31.07	20230607	3915	8.81	20230817	4.03	N	014710	1000	172 억	192953	N	N	4	N	N
112	20230908	100241	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	4275	10	2	0.23	29164105	6837	12.28	4290	4290	4235	5540	2990	4265	4265.63	1.12	-2401	4411	4337	4296	4222	4181	4317	4202	172	1275	1000	3070	5	1	17218543	736	8.87	0.31	12	0.04	482.00	13889.00	6180	20230607	-30.83	3915	20230817	9.20	6180	-30.83	20230607	3915	9.20	20230817	6180	-30.83	20230607	3915	9.20	20230817	4.03	N	014710	1000	172 억	192953	N	N	4	N	N
113	20230908	090246	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	4270	5	2	0.12	1310860	306	0.55	4290	4290	4270	5540	2990	4265	4283.86	1.12	-124	4411	4337	4296	4222	4181	4317	4202	172	1275	1000	3070	5	1	17218543	735	8.86	0.31	12	0.00	482.00	13889.00	6180	20230607	-30.91	3915	20230817	9.07	6180	-30.91	20230607	3915	9.07	20230817	6180	-30.91	20230607	3915	9.07	20230817	4.03	N	014710	1000	172 억	192953	N	N	4	N	N
114	20230907	160242	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	4265	-20	5	-0.47	236379305	55062	108.14	4295	4370	4255	5570	3000	4285	4293.21	1.17	-8742	4378	4331	4303	4256	4228	4317	4242	172	1285	1000	3080	5	1	17218543	734	8.85	0.31	12	0.32	482.00	13889.00	6180	20230607	-30.99	3915	20230817	8.94	6180	-30.99	20230607	3915	8.94	20230817	6180	-30.99	20230607	3915	8.94	20230817	4.01	N	014710	1000	172 억	201695	N	N	4	N	N
115	20230907	150241	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	4280	-5	5	-0.12	225184510	52434	102.98	4295	4370	4255	5570	3000	4285	4294.63	1.17	-8812	4378	4331	4303	4256	4228	4317	4242	172	1285	1000	3080	5	1	17218543	737	8.88	0.31	12	0.30	482.00	13889.00	6180	20230607	-30.74	3915	20230817	9.32	6180	-30.74	20230607	3915	9.32	20230817	6180	-30.74	20230607	3915	9.32	20230817	4.01	N	014710	1000	172 억	201695	N	N	6	N	N
116	20230907	140241	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	4255	-30	5	-0.70	198913090	46274	90.88	4295	4370	4255	5570	3000	4285	4298.59	1.17	-8531	4378	4331	4303	4256	4228	4317	4242	172	1285	1000	3080	5	1	17218543	733	8.83	0.31	12	0.27	482.00	13889.00	6180	20230607	-31.15	3915	20230817	8.68	6180	-31.15	20230607	3915	8.68	20230817	6180	-31.15	20230607	3915	8.68	20230817	4.01	N	014710	1000	172 억	201695	N	N	6	N	N
117	20230907	130241	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	4270	-15	5	-0.35	175744515	40834	80.20	4295	4370	4255	5570	3000	4285	4303.88	1.17	-8207	4378	4331	4303	4256	4228	4317	4242	172	1285	1000	3080	5	1	17218543	735	8.86	0.31	12	0.24	482.00	13889.00	6180	20230607	-30.91	3915	20230817	9.07	6180	-30.91	20230607	3915	9.07	20230817	6180	-30.91	20230607	3915	9.07	20230817	4.01	N	014710	1000	172 억	201695	N	N	6	N	N
118	20230907	120243	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	4275	-10	5	-0.23	145513125	33746	66.28	4295	4370	4255	5570	3000	4285	4312.01	1.17	-8377	4378	4331	4303	4256	4228	4317	4242	172	1285	1000	3080	5	1	17218543	736	8.87	0.31	12	0.20	482.00	13889.00	6180	20230607	-30.83	3915	20230817	9.20	6180	-30.83	20230607	3915	9.20	20230817	6180	-30.83	20230607	3915	9.20	20230817	4.01	N	014710	1000	172 억	201695	N	N	6	N	N
119	20230907	110241	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	4270	-15	5	-0.35	124869530	28909	56.78	4295	4370	4255	5570	3000	4285	4319.40	1.17	-9791	4378	4331	4303	4256	4228	4317	4242	172	1285	1000	3080	5	1	17218543	735	8.86	0.31	12	0.17	482.00	13889.00	6180	20230607	-30.91	3915	20230817	9.07	6180	-30.91	20230607	3915	9.07	20230817	6180	-30.91	20230607	3915	9.07	20230817	4.01	N	014710	1000	172 억	201695	N	N	6	N	N
120	20230907	100242	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	4290	5	2	0.12	89116825	20560	40.38	4295	4370	4290	5570	3000	4285	4334.48	1.17	-7281	4378	4331	4303	4256	4228	4317	4242	172	1285	1000	3080	5	1	17218543	739	8.90	0.31	12	0.12	482.00	13889.00	6180	20230607	-30.58	3915	20230817	9.58	6180	-30.58	20230607	3915	9.58	20230817	6180	-30.58	20230607	3915	9.58	20230817	4.01	N	014710	1000	172 억	201695	N	N	6	N	N
121	20230907	090242	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	4325	40	2	0.93	4435825	1032	2.03	4295	4350	4295	5570	3000	4285	4298.28	1.17	-38	4378	4331	4303	4256	4228	4317	4242	172	1285	1000	3080	5	1	17218543	745	8.97	0.31	12	0.01	482.00	13889.00	6180	20230607	-30.02	3915	20230817	10.47	6180	-30.02	20230607	3915	10.47	20230817	6180	-30.02	20230607	3915	10.47	20230817	4.01	N	014710	1000	172 억	201695	N	N	6	N	N
122	20230906	160239	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	4285	-10	5	-0.23	213801690	49594	85.44	4295	4350	4275	5580	3010	4295	4311.09	1.11	10509	4388	4341	4303	4256	4218	4365	4280	172	1285	1000	3090	5	1	17218543	738	8.89	0.31	12	0.29	482.00	13889.00	6180	20230607	-30.66	3915	20230817	9.45	6180	-30.66	20230607	3915	9.45	20230817	6180	-30.66	20230607	3915	9.45	20230817	4.10	N	014710	1000	172 억	190907	N	N	6	N	N
123	20230906	150240	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	4295	0	3	0.00	177125605	41034	70.69	4295	4350	4275	5580	3010	4295	4316.64	1.11	8784	4388	4341	4303	4256	4218	4365	4280	172	1285	1000	3090	5	1	17218543	740	8.91	0.31	12	0.24	482.00	13889.00	6180	20230607	-30.50	3915	20230817	9.71	6180	-30.50	20230607	3915	9.71	20230817	6180	-30.50	20230607	3915	9.71	20230817	4.10	N	014710	1000	172 억	190907	N	N	10	N	N
124	20230906	140241	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	4310	15	2	0.35	148694135	34431	59.32	4295	4350	4275	5580	3010	4295	4318.72	1.11	8836	4388	4341	4303	4256	4218	4365	4280	172	1285	1000	3090	5	1	17218543	742	8.94	0.31	12	0.20	482.00	13889.00	6180	20230607	-30.26	3915	20230817	10.09	6180	-30.26	20230607	3915	10.09	20230817	6180	-30.26	20230607	3915	10.09	20230817	4.10	N	014710	1000	172 억	190907	N	N	10	N	N
125	20230906	130242	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	4300	5	2	0.12	135773485	31429	54.14	4295	4350	4275	5580	3010	4295	4320.13	1.11	8864	4388	4341	4303	4256	4218	4365	4280	172	1285	1000	3090	5	1	17218543	740	8.92	0.31	12	0.18	482.00	13889.00	6180	20230607	-30.42	3915	20230817	9.83	6180	-30.42	20230607	3915	9.83	20230817	6180	-30.42	20230607	3915	9.83	20230817	4.10	N	014710	1000	172 억	190907	N	N	10	N	N
126	20230906	120243	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	4300	5	2	0.12	130985220	30316	52.23	4295	4350	4275	5580	3010	4295	4320.80	1.11	8624	4388	4341	4303	4256	4218	4365	4280	172	1285	1000	3090	5	1	17218543	740	8.92	0.31	12	0.18	482.00	13889.00	6180	20230607	-30.42	3915	20230817	9.83	6180	-30.42	20230607	3915	9.83	20230817	6180	-30.42	20230607	3915	9.83	20230817	4.10	N	014710	1000	172 억	190907	N	N	10	N	N
127	20230906	110241	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	4330	35	2	0.81	118833135	27494	47.37	4295	4350	4275	5580	3010	4295	4322.31	1.11	8393	4388	4341	4303	4256	4218	4365	4280	172	1285	1000	3090	5	1	17218543	746	8.98	0.31	12	0.16	482.00	13889.00	6180	20230607	-29.94	3915	20230817	10.60	6180	-29.94	20230607	3915	10.60	20230817	6180	-29.94	20230607	3915	10.60	20230817	4.10	N	014710	1000	172 억	190907	N	N	10	N	N
128	20230906	100237	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	4345	50	2	1.16	96098935	22245	38.32	4295	4350	4275	5580	3010	4295	4320.21	1.11	6112	4388	4341	4303	4256	4218	4365	4280	172	1285	1000	3090	5	1	17218543	748	9.01	0.31	12	0.13	482.00	13889.00	6180	20230607	-29.69	3915	20230817	10.98	6180	-29.69	20230607	3915	10.98	20230817	6180	-29.69	20230607	3915	10.98	20230817	4.10	N	014710	1000	172 억	190907	N	N	10	N	N
129	20230906	090239	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	4295	0	3	0.00	1765240	411	0.71	4295	4295	4290	5580	3010	4295	4294.98	1.11	-22	4388	4341	4303	4256	4218	4365	4280	172	1285	1000	3090	5	1	17218543	740	8.91	0.31	12	0.00	482.00	13889.00	6180	20230607	-30.50	3915	20230817	9.71	6180	-30.50	20230607	3915	9.71	20230817	6180	-30.50	20230607	3915	9.71	20230817	4.10	N	014710	1000	172 억	190907	N	N	10	N	N
130	20230905	160238	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	4295	-15	5	-0.35	246258030	57408	50.55	4265	4350	4265	5600	3020	4310	4289.58	1.04	9924	4496	4402	4306	4212	4116	4355	4165	172	1290	1000	3100	5	1	17218543	740	8.91	0.31	12	0.33	482.00	13889.00	6180	20230607	-30.50	3915	20230817	9.71	6180	-30.50	20230607	3915	9.71	20230817	6180	-30.50	20230607	3915	9.71	20230817	3.83	N	014710	1000	172 억	179696	N	N	10	N	N
131	20230905	150246	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	4290	-20	5	-0.46	224854830	52416	46.16	4265	4350	4265	5600	3020	4310	4289.81	1.04	9207	4496	4402	4306	4212	4116	4355	4165	172	1290	1000	3100	5	1	17218543	739	8.90	0.31	12	0.30	482.00	13889.00	6180	20230607	-30.58	3915	20230817	9.58	6180	-30.58	20230607	3915	9.58	20230817	6180	-30.58	20230607	3915	9.58	20230817	3.83	N	014710	1000	172 억	179696	N	N	31	N	N
132	20230905	140240	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	4295	-15	5	-0.35	198744700	46322	40.79	4265	4350	4265	5600	3020	4310	4290.50	1.04	6114	4496	4402	4306	4212	4116	4355	4165	172	1290	1000	3100	5	1	17218543	740	8.91	0.31	12	0.27	482.00	13889.00	6180	20230607	-30.50	3915	20230817	9.71	6180	-30.50	20230607	3915	9.71	20230817	6180	-30.50	20230607	3915	9.71	20230817	3.83	N	014710	1000	172 억	179696	N	N	31	N	N
133	20230905	130231	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	4295	-15	5	-0.35	143088415	33312	29.33	4265	4350	4265	5600	3020	4310	4295.40	1.04	435	4496	4402	4306	4212	4116	4355	4165	172	1290	1000	3100	5	1	17218543	740	8.91	0.31	12	0.19	482.00	13889.00	6180	20230607	-30.50	3915	20230817	9.71	6180	-30.50	20230607	3915	9.71	20230817	6180	-30.50	20230607	3915	9.71	20230817	3.83	N	014710	1000	172 억	179696	N	N	31	N	N
134	20230905	120239	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	4305	-5	5	-0.12	129866650	30226	26.62	4265	4350	4265	5600	3020	4310	4296.52	1.04	26	4496	4402	4306	4212	4116	4355	4165	172	1290	1000	3100	5	1	17218543	741	8.93	0.31	12	0.18	482.00	13889.00	6180	20230607	-30.34	3915	20230817	9.96	6180	-30.34	20230607	3915	9.96	20230817	6180	-30.34	20230607	3915	9.96	20230817	3.83	N	014710	1000	172 억	179696	N	N	31	N	N
135	20230905	110240	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	4300	-10	5	-0.23	112397515	26165	23.04	4265	4350	4265	5600	3020	4310	4295.72	1.04	-1749	4496	4402	4306	4212	4116	4355	4165	172	1290	1000	3100	5	1	17218543	740	8.92	0.31	12	0.15	482.00	13889.00	6180	20230607	-30.42	3915	20230817	9.83	6180	-30.42	20230607	3915	9.83	20230817	6180	-30.42	20230607	3915	9.83	20230817	3.83	N	014710	1000	172 억	179696	N	N	31	N	N
136	20230905	100237	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	4270	-40	5	-0.93	82809570	19250	16.95	4265	4350	4265	5600	3020	4310	4301.80	1.04	-3209	4496	4402	4306	4212	4116	4355	4165	172	1290	1000	3100	5	1	17218543	735	8.86	0.31	12	0.11	482.00	13889.00	6180	20230607	-30.91	3915	20230817	9.07	6180	-30.91	20230607	3915	9.07	20230817	6180	-30.91	20230607	3915	9.07	20230817	3.83	N	014710	1000	172 억	179696	N	N	31	N	N
137	20230905	090236	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	4310	0	3	0.00	10023230	2343	2.06	4265	4310	4265	5600	3020	4310	4277.95	1.04	1025	4496	4402	4306	4212	4116	4355	4165	172	1290	1000	3100	5	1	17218543	742	8.94	0.31	12	0.01	482.00	13889.00	6180	20230607	-30.26	3915	20230817	10.09	6180	-30.26	20230607	3915	10.09	20230817	6180	-30.26	20230607	3915	10.09	20230817	3.83	N	014710	1000	172 억	179696	N	N	31	N	N
138	20230904	160236	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	4310	-75	5	-1.71	481729255	111951	47.71	4400	4400	4210	5700	3070	4385	4303.03	0.81	37465	4618	4501	4408	4291	4198	4455	4245	172	1315	1000	3150	5	1	17218543	742	8.94	0.31	12	0.65	482.00	13889.00	6180	20230607	-30.26	3915	20230817	10.09	6180	-30.26	20230607	3915	10.09	20230817	6180	-30.26	20230607	3915	10.09	20230817	3.83	N	014710	1000	172 억	138650	N	N	31	N	N
139	20230904	150233	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	4285	-100	5	-2.28	440037260	102213	43.56	4400	4400	4210	5700	3070	4385	4305.10	0.81	37307	4618	4501	4408	4291	4198	4455	4245	172	1315	1000	3150	5	1	17218543	738	8.89	0.31	12	0.59	482.00	13889.00	6180	20230607	-30.66	3915	20230817	9.45	6180	-30.66	20230607	3915	9.45	20230817	6180	-30.66	20230607	3915	9.45	20230817	3.83	N	014710	1000	172 억	138650	N	N	0	N	N
140	20230904	140234	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	4315	-70	5	-1.60	381740840	88622	37.77	4400	4400	4210	5700	3070	4385	4307.52	0.81	27740	4618	4501	4408	4291	4198	4455	4245	172	1315	1000	3150	5	1	17218543	743	8.95	0.31	12	0.51	482.00	13889.00	6180	20230607	-30.18	3915	20230817	10.22	6180	-30.18	20230607	3915	10.22	20230817	6180	-30.18	20230607	3915	10.22	20230817	3.83	N	014710	1000	172 억	138650	N	N	0	N	N
141	20230904	130236	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	4295	-90	5	-2.05	345713005	80230	34.19	4400	4400	4210	5700	3070	4385	4309.02	0.81	23342	4618	4501	4408	4291	4198	4455	4245	172	1315	1000	3150	5	1	17218543	740	8.91	0.31	12	0.47	482.00	13889.00	6180	20230607	-30.50	3915	20230817	9.71	6180	-30.50	20230607	3915	9.71	20230817	6180	-30.50	20230607	3915	9.71	20230817	3.83	N	014710	1000	172 억	138650	N	N	0	N	N
142	20230904	120232	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	4290	-95	5	-2.17	260466190	60224	25.66	4400	4400	4280	5700	3070	4385	4324.96	0.81	20704	4618	4501	4408	4291	4198	4455	4245	172	1315	1000	3150	5	1	17218543	739	8.90	0.31	12	0.35	482.00	13889.00	6180	20230607	-30.58	3915	20230817	9.58	6180	-30.58	20230607	3915	9.58	20230817	6180	-30.58	20230607	3915	9.58	20230817	3.83	N	014710	1000	172 억	138650	N	N	0	N	N
143	20230904	110229	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	4375	-10	5	-0.23	115336620	26547	11.31	4400	4400	4320	5700	3070	4385	4344.62	0.81	9110	4618	4501	4408	4291	4198	4455	4245	172	1315	1000	3150	5	1	17218543	753	9.08	0.31	12	0.15	482.00	13889.00	6180	20230607	-29.21	3915	20230817	11.75	6180	-29.21	20230607	3915	11.75	20230817	6180	-29.21	20230607	3915	11.75	20230817	3.83	N	014710	1000	172 억	138650	N	N	0	N	N
144	20230904	100227	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	4330	-55	5	-1.25	78349195	18039	7.69	4400	4400	4320	5700	3070	4385	4343.32	0.81	8094	4618	4501	4408	4291	4198	4455	4245	172	1315	1000	3150	5	1	17218543	746	8.98	0.31	12	0.10	482.00	13889.00	6180	20230607	-29.94	3915	20230817	10.60	6180	-29.94	20230607	3915	10.60	20230817	6180	-29.94	20230607	3915	10.60	20230817	3.83	N	014710	1000	172 억	138650	N	N	0	N	N
145	20230904	090232	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	4380	-5	5	-0.11	3856895	879	0.37	4400	4400	4380	5700	3070	4385	4387.82	0.81	-577	4618	4501	4408	4291	4198	4455	4245	172	1315	1000	3150	5	1	17218543	754	9.09	0.32	12	0.01	482.00	13889.00	6180	20230607	-29.13	3915	20230817	11.88	6180	-29.13	20230607	3915	11.88	20230817	6180	-29.13	20230607	3915	11.88	20230817	3.83	N	014710	1000	172 억	138650	N	N	0	N	N
146	20230901	160230	57	100.00	KOSPI		음식료품	N	N	N	N		N	4385	-140	5	-3.09	1026892845	232025	124.19	4525	4525	4315	5880	3170	4525	4425.78	0.84	-4837	4605	4565	4535	4495	4465	4560	4490	172	1355	1000	3250	5	1	17218543	755	9.10	0.32	12	1.35	482.00	13889.00	6180	20230607	-29.05	3915	20230817	12.01	6180	-29.05	20230607	3915	12.01	20230817	6180	-29.05	20230607	3915	12.01	20230817	3.47	N	014710	1000	172 억	144584	N	N	1	N	N
147	20230901	150233	57	100.00	KOSPI		음식료품	N	N	N	N		N	4335	-190	5	-4.20	912504190	205788	110.15	4525	4525	4315	5880	3170	4525	4434.19	0.84	-10860	4605	4565	4535	4495	4465	4560	4490	172	1355	1000	3250	5	1	17218543	746	8.99	0.31	12	1.20	482.00	13889.00	6180	20230607	-29.85	3915	20230817	10.73	6180	-29.85	20230607	3915	10.73	20230817	6180	-29.85	20230607	3915	10.73	20230817	3.47	N	014710	1000	172 억	144584	N	N	1	N	N
148	20230901	140231	57	100.00	KOSPI		음식료품	N	N	N	N		N	4390	-135	5	-2.98	720957205	161912	86.66	4525	4525	4390	5880	3170	4525	4452.77	0.84	-7813	4605	4565	4535	4495	4465	4560	4490	172	1355	1000	3250	5	1	17218543	756	9.11	0.32	12	0.94	482.00	13889.00	6180	20230607	-28.96	3915	20230817	12.13	6180	-28.96	20230607	3915	12.13	20230817	6180	-28.96	20230607	3915	12.13	20230817	3.47	N	014710	1000	172 억	144584	N	N	1	N	N
149	20230901	130231	57	100.00	KOSPI		음식료품	N	N	N	N		N	4430	-95	5	-2.10	663763110	148930	79.72	4525	4525	4400	5880	3170	4525	4456.88	0.84	-5901	4605	4565	4535	4495	4465	4560	4490	172	1355	1000	3250	5	1	17218543	763	9.19	0.32	12	0.86	482.00	13889.00	6180	20230607	-28.32	3915	20230817	13.15	6180	-28.32	20230607	3915	13.15	20230817	6180	-28.32	20230607	3915	13.15	20230817	3.47	N	014710	1000	172 억	144584	N	N	1	N	N
150	20230901	120231	57	100.00	KOSPI		음식료품	N	N	N	N		N	4455	-70	5	-1.55	473584205	106109	56.80	4525	4525	4445	5880	3170	4525	4463.18	0.84	-2441	4605	4565	4535	4495	4465	4560	4490	172	1355	1000	3250	5	1	17218543	767	9.24	0.32	12	0.62	482.00	13889.00	6180	20230607	-27.91	3915	20230817	13.79	6180	-27.91	20230607	3915	13.79	20230817	6180	-27.91	20230607	3915	13.79	20230817	3.47	N	014710	1000	172 억	144584	N	N	1	N	N
151	20230901	110231	57	100.00	KOSPI		음식료품	N	N	N	N		N	4455	-70	5	-1.55	411835990	92244	49.37	4525	4525	4445	5880	3170	4525	4464.63	0.84	-4037	4605	4565	4535	4495	4465	4560	4490	172	1355	1000	3250	5	1	17218543	767	9.24	0.32	12	0.54	482.00	13889.00	6180	20230607	-27.91	3915	20230817	13.79	6180	-27.91	20230607	3915	13.79	20230817	6180	-27.91	20230607	3915	13.79	20230817	3.47	N	014710	1000	172 억	144584	N	N	1	N	N
152	20230901	100230	57	100.00	KOSPI		음식료품	N	N	N	N		N	4450	-75	5	-1.66	270434030	60488	32.38	4525	4525	4445	5880	3170	4525	4470.86	0.84	-6600	4605	4565	4535	4495	4465	4560	4490	172	1355	1000	3250	5	1	17218543	766	9.23	0.32	12	0.35	482.00	13889.00	6180	20230607	-27.99	3915	20230817	13.67	6180	-27.99	20230607	3915	13.67	20230817	6180	-27.99	20230607	3915	13.67	20230817	3.47	N	014710	1000	172 억	144584	N	N	1	N	N
153	20230901	090228	57	100.00	KOSPI		음식료품	N	N	N	N		N	4450	-75	5	-1.66	27825190	6164	3.30	4525	4525	4450	5880	3170	4525	4514.13	0.84	-4732	4605	4565	4535	4495	4465	4560	4490	172	1355	1000	3250	5	1	17218543	766	9.23	0.32	12	0.04	482.00	13889.00	6180	20230607	-27.99	3915	20230817	13.67	6180	-27.99	20230607	3915	13.67	20230817	6180	-27.99	20230607	3915	13.67	20230817	3.47	N	014710	1000	172 억	144584	N	N	1	N	N

64 KiB Raw Blame History

64 KiB

Raw Blame History