KissMeData/027740/price/prices-20241001.csv at a5e274ef7b5787f58df516b2b3aef5a2e6770556

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	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	160419	57	100.00	KOSPI		음식료품	N	N	N	N	N	927	3	2	0.32	179220530	192784	212.02	930	941	923	1201	647	924	929.64	0.21	10233	931	927	924	920	917	929	922	318	277	500	680	1	1	63511228	589	-38.62	1.27	12	0.30	-24.00	732.00	1440	20240612	-35.62	912	20241028	1.64	1440	-35.62	20240612	912	1.64	20241028	1440	-35.62	20240612	912	1.64	20241028	0.31	N	027740	500	317 억	132057	N	N	2	N	N
3	20241031	150423	57	100.00	KOSPI		음식료품	N	N	N	N	N	925	1	2	0.11	172029579	185019	203.48	930	941	923	1201	647	924	929.79	0.21	10683	931	927	924	920	917	929	922	318	277	500	680	1	1	63511228	587	-38.54	1.26	12	0.29	-24.00	732.00	1440	20240612	-35.76	912	20241028	1.43	1440	-35.76	20240612	912	1.43	20241028	1440	-35.76	20240612	912	1.43	20241028	0.31	N	027740	500	317 억	132057	N	N	0	N	N
4	20241031	140423	57	100.00	KOSPI		음식료품	N	N	N	N	N	929	5	2	0.54	143309851	153973	169.33	930	941	926	1201	647	924	930.75	0.21	9780	931	927	924	920	917	929	922	318	277	500	680	1	1	63511228	590	-38.71	1.27	12	0.24	-24.00	732.00	1440	20240612	-35.49	912	20241028	1.86	1440	-35.49	20240612	912	1.86	20241028	1440	-35.49	20240612	912	1.86	20241028	0.31	N	027740	500	317 억	132057	N	N	0	N	N
5	20241031	130422	57	100.00	KOSPI		음식료품	N	N	N	N	N	929	5	2	0.54	132475995	142296	156.49	930	941	926	1201	647	924	930.99	0.21	9780	931	927	924	920	917	929	922	318	277	500	680	1	1	63511228	590	-38.71	1.27	12	0.22	-24.00	732.00	1440	20240612	-35.49	912	20241028	1.86	1440	-35.49	20240612	912	1.86	20241028	1440	-35.49	20240612	912	1.86	20241028	0.31	N	027740	500	317 억	132057	N	N	0	N	N
6	20241031	120422	57	100.00	KOSPI		음식료품	N	N	N	N	N	933	9	2	0.97	120689335	129612	142.54	930	941	926	1201	647	924	931.16	0.21	8327	931	927	924	920	917	929	922	318	277	500	680	1	1	63511228	593	-38.88	1.27	12	0.20	-24.00	732.00	1440	20240612	-35.21	912	20241028	2.30	1440	-35.21	20240612	912	2.30	20241028	1440	-35.21	20240612	912	2.30	20241028	0.31	N	027740	500	317 억	132057	N	N	0	N	N
7	20241031	110423	57	100.00	KOSPI		음식료품	N	N	N	N	N	932	8	2	0.87	106440469	114321	125.73	930	941	926	1201	647	924	931.07	0.21	6745	931	927	924	920	917	929	922	318	277	500	680	1	1	63511228	592	-38.83	1.27	12	0.18	-24.00	732.00	1440	20240612	-35.28	912	20241028	2.19	1440	-35.28	20240612	912	2.19	20241028	1440	-35.28	20240612	912	2.19	20241028	0.31	N	027740	500	317 억	132057	N	N	0	N	N
8	20241031	100423	57	100.00	KOSPI		음식료품	N	N	N	N	N	929	5	2	0.54	96203299	103328	113.64	930	941	926	1201	647	924	931.05	0.21	6046	931	927	924	920	917	929	922	318	277	500	680	1	1	63511228	590	-38.71	1.27	12	0.16	-24.00	732.00	1440	20240612	-35.49	912	20241028	1.86	1440	-35.49	20240612	912	1.86	20241028	1440	-35.49	20240612	912	1.86	20241028	0.31	N	027740	500	317 억	132057	N	N	0	N	N
9	20241031	090422	57	100.00	KOSPI		음식료품	N	N	N	N	N	934	10	2	1.08	45379478	48623	53.47	930	941	930	1201	647	924	933.29	0.21	8063	931	927	924	920	917	929	922	318	277	500	680	1	1	63511228	593	-38.92	1.28	12	0.08	-24.00	732.00	1440	20240612	-35.14	912	20241028	2.41	1440	-35.14	20240612	912	2.41	20241028	1440	-35.14	20240612	912	2.41	20241028	0.31	N	027740	500	317 억	132057	N	N	0	N	N
10	20241030	160420	57	100.00	KOSPI		음식료품	N	N	N	N	N	924	1	2	0.11	63943922	69169	50.89	923	928	921	1199	647	923	924.46	0.21	1863	939	931	926	918	913	935	922	318	276	500	680	1	1	63511228	587	-38.50	1.26	12	0.11	-24.00	732.00	1440	20240612	-35.83	912	20241028	1.32	1440	-35.83	20240612	912	1.32	20241028	1440	-35.83	20240612	912	1.32	20241028	0.31	N	027740	500	317 억	130320	N	N	0	N	N
11	20241030	150429	57	100.00	KOSPI		음식료품	N	N	N	N	N	925	2	2	0.22	59763861	64644	47.56	923	928	921	1199	647	923	924.51	0.21	1863	939	931	926	918	913	935	922	318	276	500	680	1	1	63511228	587	-38.54	1.26	12	0.10	-24.00	732.00	1440	20240612	-35.76	912	20241028	1.43	1440	-35.76	20240612	912	1.43	20241028	1440	-35.76	20240612	912	1.43	20241028	0.31	N	027740	500	317 억	130320	N	N	0	N	N
12	20241030	140425	57	100.00	KOSPI		음식료품	N	N	N	N	N	925	2	2	0.22	44001981	47595	35.01	923	928	921	1199	647	923	924.51	0.21	1909	939	931	926	918	913	935	922	318	276	500	680	1	1	63511228	587	-38.54	1.26	12	0.07	-24.00	732.00	1440	20240612	-35.76	912	20241028	1.43	1440	-35.76	20240612	912	1.43	20241028	1440	-35.76	20240612	912	1.43	20241028	0.31	N	027740	500	317 억	130320	N	N	0	N	N
13	20241030	130424	57	100.00	KOSPI		음식료품	N	N	N	N	N	926	3	2	0.33	34992417	37848	27.84	923	928	921	1199	647	923	924.55	0.21	1909	939	931	926	918	913	935	922	318	276	500	680	1	1	63511228	588	-38.58	1.27	12	0.06	-24.00	732.00	1440	20240612	-35.69	912	20241028	1.54	1440	-35.69	20240612	912	1.54	20241028	1440	-35.69	20240612	912	1.54	20241028	0.31	N	027740	500	317 억	130320	N	N	0	N	N
14	20241030	120428	57	100.00	KOSPI		음식료품	N	N	N	N	N	925	2	2	0.22	31333473	33892	24.93	923	928	921	1199	647	923	924.51	0.21	292	939	931	926	918	913	935	922	318	276	500	680	1	1	63511228	587	-38.54	1.26	12	0.05	-24.00	732.00	1440	20240612	-35.76	912	20241028	1.43	1440	-35.76	20240612	912	1.43	20241028	1440	-35.76	20240612	912	1.43	20241028	0.31	N	027740	500	317 억	130320	N	N	0	N	N
15	20241030	110422	57	100.00	KOSPI		음식료품	N	N	N	N	N	924	1	2	0.11	28510158	30835	22.68	923	928	921	1199	647	923	924.60	0.21	-15	939	931	926	918	913	935	922	318	276	500	680	1	1	63511228	587	-38.50	1.26	12	0.05	-24.00	732.00	1440	20240612	-35.83	912	20241028	1.32	1440	-35.83	20240612	912	1.32	20241028	1440	-35.83	20240612	912	1.32	20241028	0.31	N	027740	500	317 억	130320	N	N	0	N	N
16	20241030	100422	57	100.00	KOSPI		음식료품	N	N	N	N	N	927	4	2	0.43	18981850	20536	15.11	923	928	921	1199	647	923	924.32	0.21	-15	939	931	926	918	913	935	922	318	276	500	680	1	1	63511228	589	-38.62	1.27	12	0.03	-24.00	732.00	1440	20240612	-35.62	912	20241028	1.64	1440	-35.62	20240612	912	1.64	20241028	1440	-35.62	20240612	912	1.64	20241028	0.31	N	027740	500	317 억	130320	N	N	0	N	N
17	20241030	090423	57	100.00	KOSPI		음식료품	N	N	N	N	N	923	0	3	0.00	647953	702	0.52	923	926	922	1199	647	923	923.01	0.21	-58	939	931	926	918	913	935	922	318	276	500	680	1	1	63511228	586	-38.46	1.26	12	0.00	-24.00	732.00	1440	20240612	-35.90	912	20241028	1.21	1440	-35.90	20240612	912	1.21	20241028	1440	-35.90	20240612	912	1.21	20241028	0.31	N	027740	500	317 억	130320	N	N	0	N	N
18	20241029	160410	57	100.00	KOSPI		음식료품	N	N	N	N	N	923	2	2	0.22	125580301	135932	87.90	921	934	921	1197	645	921	923.85	0.22	-8437	928	924	918	914	908	926	916	318	276	500	680	1	1	63511228	586	-38.46	1.26	12	0.21	-24.00	732.00	1440	20240612	-35.90	912	20241028	1.21	1440	-35.90	20240612	912	1.21	20241028	1440	-35.90	20240612	912	1.21	20241028	0.33	N	027740	500	317 억	138378	N	N	0	N	N
19	20241029	150416	57	100.00	KOSPI		음식료품	N	N	N	N	N	925	4	2	0.43	123633236	133823	86.53	921	934	921	1197	645	921	923.86	0.22	-8437	928	924	918	914	908	926	916	318	276	500	680	1	1	63511228	587	-38.54	1.26	12	0.21	-24.00	732.00	1440	20240612	-35.76	912	20241028	1.43	1440	-35.76	20240612	912	1.43	20241028	1440	-35.76	20240612	912	1.43	20241028	0.33	N	027740	500	317 억	138378	N	N	0	N	N
20	20241029	140411	57	100.00	KOSPI		음식료품	N	N	N	N	N	924	3	2	0.33	112774915	122061	78.93	921	934	921	1197	645	921	923.92	0.22	-8479	928	924	918	914	908	926	916	318	276	500	680	1	1	63511228	587	-38.50	1.26	12	0.19	-24.00	732.00	1440	20240612	-35.83	912	20241028	1.32	1440	-35.83	20240612	912	1.32	20241028	1440	-35.83	20240612	912	1.32	20241028	0.33	N	027740	500	317 억	138378	N	N	0	N	N
21	20241029	130411	57	100.00	KOSPI		음식료품	N	N	N	N	N	925	4	2	0.43	108743078	117694	76.10	921	934	921	1197	645	921	923.95	0.22	-8479	928	924	918	914	908	926	916	318	276	500	680	1	1	63511228	587	-38.54	1.26	12	0.19	-24.00	732.00	1440	20240612	-35.76	912	20241028	1.43	1440	-35.76	20240612	912	1.43	20241028	1440	-35.76	20240612	912	1.43	20241028	0.33	N	027740	500	317 억	138378	N	N	0	N	N
22	20241029	120414	57	100.00	KOSPI		음식료품	N	N	N	N	N	923	2	2	0.22	79035920	85520	55.30	921	934	921	1197	645	921	924.18	0.22	-14035	928	924	918	914	908	926	916	318	276	500	680	1	1	63511228	586	-38.46	1.26	12	0.13	-24.00	732.00	1440	20240612	-35.90	912	20241028	1.21	1440	-35.90	20240612	912	1.21	20241028	1440	-35.90	20240612	912	1.21	20241028	0.33	N	027740	500	317 억	138378	N	N	0	N	N
23	20241029	110420	57	100.00	KOSPI		음식료품	N	N	N	N	N	926	5	2	0.54	47888689	51757	33.47	921	934	921	1197	645	921	925.26	0.22	-11023	928	924	918	914	908	926	916	318	276	500	680	1	1	63511228	588	-38.58	1.27	12	0.08	-24.00	732.00	1440	20240612	-35.69	912	20241028	1.54	1440	-35.69	20240612	912	1.54	20241028	1440	-35.69	20240612	912	1.54	20241028	0.33	N	027740	500	317 억	138378	N	N	0	N	N
24	20241029	100414	57	100.00	KOSPI		음식료품	N	N	N	N	N	923	2	2	0.22	38829684	41962	27.13	921	934	921	1197	645	921	925.35	0.22	-5938	928	924	918	914	908	926	916	318	276	500	680	1	1	63511228	586	-38.46	1.26	12	0.07	-24.00	732.00	1440	20240612	-35.90	912	20241028	1.21	1440	-35.90	20240612	912	1.21	20241028	1440	-35.90	20240612	912	1.21	20241028	0.33	N	027740	500	317 억	138378	N	N	0	N	N
25	20241028	160409	57	100.00	KOSPI	신저가	음식료품	N	N	N	N	N	921	5	2	0.55	141671578	154648	91.29	916	922	912	1190	642	916	916.08	0.20	13667	932	923	918	909	904	921	907	318	274	500	670	1	1	63511228	585	-38.38	1.26	12	0.24	-24.00	732.00	1440	20240612	-36.04	912	20241028	0.99	1440	-36.04	20240612	912	0.99	20241028	1440	-36.04	20240612	912	0.99	20241028	0.34	N	027740	500	317 억	126801	N	N	0	N	N
26	20241028	150410	57	100.00	KOSPI	신저가	음식료품	N	N	N	N	N	921	5	2	0.55	134996903	147403	87.02	916	922	912	1190	642	916	915.84	0.20	13370	932	923	918	909	904	921	907	318	274	500	670	1	1	63511228	585	-38.38	1.26	12	0.23	-24.00	732.00	1440	20240612	-36.04	912	20241028	0.99	1440	-36.04	20240612	912	0.99	20241028	1440	-36.04	20240612	912	0.99	20241028	0.34	N	027740	500	317 억	126801	N	N	0	N	N
27	20241028	140413	57	100.00	KOSPI	신저가	음식료품	N	N	N	N	N	916	0	3	0.00	88125158	96322	56.86	916	918	912	1190	642	916	914.90	0.20	-138	932	923	918	909	904	921	907	318	274	500	670	1	1	63511228	582	-38.17	1.25	12	0.15	-24.00	732.00	1440	20240612	-36.39	912	20241028	0.44	1440	-36.39	20240612	912	0.44	20241028	1440	-36.39	20240612	912	0.44	20241028	0.34	N	027740	500	317 억	126801	N	N	0	N	N
28	20241028	130409	57	100.00	KOSPI	신저가	음식료품	N	N	N	N	N	917	1	2	0.11	72013007	78697	46.46	916	918	912	1190	642	916	915.07	0.20	-284	932	923	918	909	904	921	907	318	274	500	670	1	1	63511228	582	-38.21	1.25	12	0.12	-24.00	732.00	1440	20240612	-36.32	912	20241028	0.55	1440	-36.32	20240612	912	0.55	20241028	1440	-36.32	20240612	912	0.55	20241028	0.34	N	027740	500	317 억	126801	N	N	0	N	N
29	20241028	120410	57	100.00	KOSPI	신저가	음식료품	N	N	N	N	N	917	1	2	0.11	67722719	74016	43.69	916	918	912	1190	642	916	914.97	0.20	-284	932	923	918	909	904	921	907	318	274	500	670	1	1	63511228	582	-38.21	1.25	12	0.12	-24.00	732.00	1440	20240612	-36.32	912	20241028	0.55	1440	-36.32	20240612	912	0.55	20241028	1440	-36.32	20240612	912	0.55	20241028	0.34	N	027740	500	317 억	126801	N	N	0	N	N
30	20241028	110343	57	100.00	KOSPI	신저가	음식료품	N	N	N	N	N	912	-4	5	-0.44	59483713	65021	38.38	916	918	912	1190	642	916	914.84	0.20	-284	932	923	918	909	904	921	907	318	274	500	670	1	1	63511228	579	-38.00	1.25	12	0.10	-24.00	732.00	1440	20240612	-36.67	912	20241028	0.00	1440	-36.67	20240612	912	0.00	20241028	1440	-36.67	20240612	912	0.00	20241028	0.34	N	027740	500	317 억	126801	N	N	0	N	N
31	20241028	100408	57	100.00	KOSPI	신저가	음식료품	N	N	N	N	N	916	0	3	0.00	32108980	35060	20.70	916	918	913	1190	642	916	915.83	0.20	-284	932	923	918	909	904	921	907	318	274	500	670	1	1	63511228	582	-38.17	1.25	12	0.06	-24.00	732.00	1440	20240612	-36.39	913	20241028	0.33	1440	-36.39	20240612	913	0.33	20241028	1440	-36.39	20240612	913	0.33	20241028	0.34	N	027740	500	317 억	126801	N	N	0	N	N
32	20241028	090408	57	100.00	KOSPI		음식료품	N	N	N	N	N	918	2	2	0.22	4135744	4515	2.67	916	918	915	1190	642	916	916.00	0.20	-601	932	923	918	909	904	921	907	318	274	500	670	1	1	63511228	583	-38.25	1.25	12	0.01	-24.00	732.00	1440	20240612	-36.25	913	20241025	0.55	1440	-36.25	20240612	913	0.55	20241025	1440	-36.25	20240612	913	0.55	20241025	0.34	N	027740	500	317 억	126801	N	N	0	N	N
33	20241025	160407	57	100.00	KOSPI	신저가	음식료품	N	N	N	N	N	916	-3	5	-0.33	155419058	169288	128.25	918	927	913	1194	644	919	918.10	0.20	-7130	927	923	920	916	913	921	914	318	275	500	680	1	1	63511228	582	-38.17	1.25	12	0.27	-24.00	732.00	1440	20240612	-36.39	913	20241025	0.33	1440	-36.39	20240612	913	0.33	20241025	1440	-36.39	20240612	913	0.33	20241025	0.34	N	027740	500	317 억	125646	N	N	0	N	N
34	20241025	150411	57	100.00	KOSPI	신저가	음식료품	N	N	N	N	N	914	-5	5	-0.54	141485315	154051	116.71	918	927	913	1194	644	919	918.43	0.20	-7130	927	923	920	916	913	921	914	318	275	500	680	1	1	63511228	580	-38.08	1.25	12	0.24	-24.00	732.00	1440	20240612	-36.53	913	20241025	0.11	1440	-36.53	20240612	913	0.11	20241025	1440	-36.53	20240612	913	0.11	20241025	0.34	N	027740	500	317 억	125646	N	N	0	N	N
35	20241025	140410	57	100.00	KOSPI	신저가	음식료품	N	N	N	N	N	920	1	2	0.11	101458205	110339	83.59	918	927	915	1194	644	919	919.51	0.20	3048	927	923	920	916	913	921	914	318	275	500	680	1	1	63511228	584	-38.33	1.26	12	0.17	-24.00	732.00	1440	20240612	-36.11	915	20241025	0.55	1440	-36.11	20240612	915	0.55	20241025	1440	-36.11	20240612	915	0.55	20241025	0.34	N	027740	500	317 억	125646	N	N	0	N	N
36	20241025	130412	57	100.00	KOSPI	신저가	음식료품	N	N	N	N	N	918	-1	5	-0.11	90132431	98002	74.25	918	927	915	1194	644	919	919.70	0.20	5038	927	923	920	916	913	921	914	318	275	500	680	1	1	63511228	583	-38.25	1.25	12	0.15	-24.00	732.00	1440	20240612	-36.25	915	20241025	0.33	1440	-36.25	20240612	915	0.33	20241025	1440	-36.25	20240612	915	0.33	20241025	0.34	N	027740	500	317 억	125646	N	N	0	N	N
37	20241025	120411	57	100.00	KOSPI	신저가	음식료품	N	N	N	N	N	921	2	2	0.22	70395171	76498	57.95	918	927	915	1194	644	919	920.22	0.20	3878	927	923	920	916	913	921	914	318	275	500	680	1	1	63511228	585	-38.38	1.26	12	0.12	-24.00	732.00	1440	20240612	-36.04	915	20241025	0.66	1440	-36.04	20240612	915	0.66	20241025	1440	-36.04	20240612	915	0.66	20241025	0.34	N	027740	500	317 억	125646	N	N	0	N	N
38	20241025	110408	57	100.00	KOSPI	신저가	음식료품	N	N	N	N	N	920	1	2	0.11	58364015	63388	48.02	918	927	915	1194	644	919	920.74	0.20	3878	927	923	920	916	913	921	914	318	275	500	680	1	1	63511228	584	-38.33	1.26	12	0.10	-24.00	732.00	1440	20240612	-36.11	915	20241025	0.55	1440	-36.11	20240612	915	0.55	20241025	1440	-36.11	20240612	915	0.55	20241025	0.34	N	027740	500	317 억	125646	N	N	0	N	N
39	20241025	100410	57	100.00	KOSPI	신저가	음식료품	N	N	N	N	N	921	2	2	0.22	39097858	42518	32.21	918	923	915	1194	644	919	919.56	0.20	11105	927	923	920	916	913	921	914	318	275	500	680	1	1	63511228	585	-38.38	1.26	12	0.07	-24.00	732.00	1440	20240612	-36.04	915	20241025	0.66	1440	-36.04	20240612	915	0.66	20241025	1440	-36.04	20240612	915	0.66	20241025	0.34	N	027740	500	317 억	125646	N	N	0	N	N
40	20241025	090409	57	100.00	KOSPI		음식료품	N	N	N	N	N	921	2	2	0.22	8765567	9550	7.24	918	922	916	1194	644	919	917.86	0.20	1475	927	923	920	916	913	921	914	318	275	500	680	1	1	63511228	585	-38.38	1.26	12	0.02	-24.00	732.00	1440	20240612	-36.04	915	20241023	0.66	1440	-36.04	20240612	915	0.66	20241023	1440	-36.04	20240612	915	0.66	20241023	0.34	N	027740	500	317 억	125646	N	N	0	N	N
41	20241024	160403	57	100.00	KOSPI		음식료품	N	N	N	N	N	919	-7	5	-0.76	120830431	131259	53.07	921	924	917	1203	649	926	920.56	0.16	22922	938	931	923	916	908	928	913	318	277	500	680	1	1	63511228	584	-38.29	1.26	12	0.21	-24.00	732.00	1440	20240612	-36.18	915	20241023	0.44	1440	-36.18	20240612	915	0.44	20241023	1440	-36.18	20240612	915	0.44	20241023	0.35	N	027740	500	317 억	103092	N	N	0	N	N
42	20241024	150405	57	100.00	KOSPI		음식료품	N	N	N	N	N	920	-6	5	-0.65	112553552	122257	49.43	921	924	917	1203	649	926	920.63	0.16	23177	938	931	923	916	908	928	913	318	277	500	680	1	1	63511228	584	-38.33	1.26	12	0.19	-24.00	732.00	1440	20240612	-36.11	915	20241023	0.55	1440	-36.11	20240612	915	0.55	20241023	1440	-36.11	20240612	915	0.55	20241023	0.35	N	027740	500	317 억	103092	N	N	0	N	N
43	20241024	140400	57	100.00	KOSPI		음식료품	N	N	N	N	N	923	-3	5	-0.32	101094412	109793	44.39	921	924	917	1203	649	926	920.77	0.16	21369	938	931	923	916	908	928	913	318	277	500	680	1	1	63511228	586	-38.46	1.26	12	0.17	-24.00	732.00	1440	20240612	-35.90	915	20241023	0.87	1440	-35.90	20240612	915	0.87	20241023	1440	-35.90	20240612	915	0.87	20241023	0.35	N	027740	500	317 억	103092	N	N	0	N	N
44	20241024	130406	57	100.00	KOSPI		음식료품	N	N	N	N	N	924	-2	5	-0.22	93747595	101829	41.17	921	924	917	1203	649	926	920.64	0.16	21631	938	931	923	916	908	928	913	318	277	500	680	1	1	63511228	587	-38.50	1.26	12	0.16	-24.00	732.00	1440	20240612	-35.83	915	20241023	0.98	1440	-35.83	20240612	915	0.98	20241023	1440	-35.83	20240612	915	0.98	20241023	0.35	N	027740	500	317 억	103092	N	N	0	N	N
45	20241024	120405	57	100.00	KOSPI		음식료품	N	N	N	N	N	921	-5	5	-0.54	79789973	86659	35.03	921	924	917	1203	649	926	920.73	0.16	21521	938	931	923	916	908	928	913	318	277	500	680	1	1	63511228	585	-38.38	1.26	12	0.14	-24.00	732.00	1440	20240612	-36.04	915	20241023	0.66	1440	-36.04	20240612	915	0.66	20241023	1440	-36.04	20240612	915	0.66	20241023	0.35	N	027740	500	317 억	103092	N	N	0	N	N
46	20241024	110407	57	100.00	KOSPI		음식료품	N	N	N	N	N	924	-2	5	-0.22	74334784	80747	32.64	921	924	917	1203	649	926	920.59	0.16	21521	938	931	923	916	908	928	913	318	277	500	680	1	1	63511228	587	-38.50	1.26	12	0.13	-24.00	732.00	1440	20240612	-35.83	915	20241023	0.98	1440	-35.83	20240612	915	0.98	20241023	1440	-35.83	20240612	915	0.98	20241023	0.35	N	027740	500	317 억	103092	N	N	0	N	N
47	20241024	100408	57	100.00	KOSPI		음식료품	N	N	N	N	N	923	-3	5	-0.32	47451138	51545	20.84	921	923	919	1203	649	926	920.58	0.16	18741	938	931	923	916	908	928	913	318	277	500	680	1	1	63511228	586	-38.46	1.26	12	0.08	-24.00	732.00	1440	20240612	-35.90	915	20241023	0.87	1440	-35.90	20240612	915	0.87	20241023	1440	-35.90	20240612	915	0.87	20241023	0.35	N	027740	500	317 억	103092	N	N	0	N	N
48	20241024	090428	57	100.00	KOSPI		음식료품	N	N	N	N	N	921	-5	5	-0.54	1170484	1271	0.51	921	921	920	1203	649	926	920.92	0.16	-116	938	931	923	916	908	928	913	318	277	500	680	1	1	63511228	585	-38.38	1.26	12	0.00	-24.00	732.00	1440	20240612	-36.04	915	20241023	0.66	1440	-36.04	20240612	915	0.66	20241023	1440	-36.04	20240612	915	0.66	20241023	0.35	N	027740	500	317 억	103092	N	N	0	N	N
49	20241023	160407	57	100.00	KOSPI	신저가	음식료품	N	N	N	N	N	926	-3	5	-0.32	226110094	245304	61.42	929	930	915	1207	651	929	921.75	0.16	945	955	941	933	919	911	938	916	318	278	500	680	1	1	63511228	588	-38.58	1.27	12	0.39	-24.00	732.00	1440	20240612	-35.69	915	20241023	1.20	1440	-35.69	20240612	915	1.20	20241023	1440	-35.69	20240612	915	1.20	20241023	0.37	N	027740	500	317 억	101997	N	N	0	N	N
50	20241023	150411	57	100.00	KOSPI	신저가	음식료품	N	N	N	N	N	922	-7	5	-0.75	198845223	215707	54.01	929	930	915	1207	651	929	921.83	0.16	1119	955	941	933	919	911	938	916	318	278	500	680	1	1	63511228	586	-38.42	1.26	12	0.34	-24.00	732.00	1440	20240612	-35.97	915	20241023	0.77	1440	-35.97	20240612	915	0.77	20241023	1440	-35.97	20240612	915	0.77	20241023	0.37	N	027740	500	317 억	101997	N	N	0	N	N
51	20241023	140412	57	100.00	KOSPI	신저가	음식료품	N	N	N	N	N	922	-7	5	-0.75	184332139	199973	50.07	929	930	915	1207	651	929	921.79	0.16	1185	955	941	933	919	911	938	916	318	278	500	680	1	1	63511228	586	-38.42	1.26	12	0.31	-24.00	732.00	1440	20240612	-35.97	915	20241023	0.77	1440	-35.97	20240612	915	0.77	20241023	1440	-35.97	20240612	915	0.77	20241023	0.37	N	027740	500	317 억	101997	N	N	0	N	N
52	20241023	130408	57	100.00	KOSPI	신저가	음식료품	N	N	N	N	N	919	-10	5	-1.08	171749606	186290	46.65	929	930	915	1207	651	929	921.95	0.16	1201	955	941	933	919	911	938	916	318	278	500	680	1	1	63511228	584	-38.29	1.26	12	0.29	-24.00	732.00	1440	20240612	-36.18	915	20241023	0.44	1440	-36.18	20240612	915	0.44	20241023	1440	-36.18	20240612	915	0.44	20241023	0.37	N	027740	500	317 억	101997	N	N	0	N	N
53	20241023	120406	57	100.00	KOSPI	신저가	음식료품	N	N	N	N	N	919	-10	5	-1.08	140180488	151861	38.03	929	930	916	1207	651	929	923.08	0.16	4276	955	941	933	919	911	938	916	318	278	500	680	1	1	63511228	584	-38.29	1.26	12	0.24	-24.00	732.00	1440	20240612	-36.18	916	20241023	0.33	1440	-36.18	20240612	916	0.33	20241023	1440	-36.18	20240612	916	0.33	20241023	0.37	N	027740	500	317 억	101997	N	N	0	N	N
54	20241023	110406	57	100.00	KOSPI	신저가	음식료품	N	N	N	N	N	924	-5	5	-0.54	77053042	83269	20.85	929	930	922	1207	651	929	925.35	0.16	3932	955	941	933	919	911	938	916	318	278	500	680	1	1	63511228	587	-38.50	1.26	12	0.13	-24.00	732.00	1440	20240612	-35.83	922	20241023	0.22	1440	-35.83	20240612	922	0.22	20241023	1440	-35.83	20240612	922	0.22	20241023	0.37	N	027740	500	317 억	101997	N	N	0	N	N
55	20241023	100406	57	100.00	KOSPI	신저가	음식료품	N	N	N	N	N	928	-1	5	-0.11	43488268	46992	11.77	929	930	922	1207	651	929	925.44	0.16	4016	955	941	933	919	911	938	916	318	278	500	680	1	1	63511228	589	-38.67	1.27	12	0.07	-24.00	732.00	1440	20240612	-35.56	922	20241023	0.65	1440	-35.56	20240612	922	0.65	20241023	1440	-35.56	20240612	922	0.65	20241023	0.37	N	027740	500	317 억	101997	N	N	0	N	N
56	20241023	090406	57	100.00	KOSPI	신저가	음식료품	N	N	N	N	N	929	0	3	0.00	13087679	14158	3.55	929	929	922	1207	651	929	924.40	0.16	7904	955	941	933	919	911	938	916	318	278	500	680	1	1	63511228	590	-38.71	1.27	12	0.02	-24.00	732.00	1440	20240612	-35.49	922	20241023	0.76	1440	-35.49	20240612	922	0.76	20241023	1440	-35.49	20240612	922	0.76	20241023	0.37	N	027740	500	317 억	101997	N	N	0	N	N
57	20241022	160401	57	100.00	KOSPI	신저가	음식료품	N	N	N	N	N	929	-20	5	-2.11	371506139	397838	161.70	944	947	925	1233	665	949	933.81	0.22	-36967	959	954	948	943	937	951	940	318	284	500	700	1	1	63511228	590	-38.71	1.27	12	0.63	-24.00	732.00	1440	20240612	-35.49	925	20241022	0.43	1440	-35.49	20240612	925	0.43	20241022	1440	-35.49	20240612	925	0.43	20241022	0.37	N	027740	500	317 억	138438	N	N	12	N	N
58	20241022	150406	57	100.00	KOSPI	신저가	음식료품	N	N	N	N	N	930	-19	5	-2.00	357745822	383010	155.67	944	947	925	1233	665	949	934.04	0.22	-34584	959	954	948	943	937	951	940	318	284	500	700	1	1	63511228	591	-38.75	1.27	12	0.60	-24.00	732.00	1440	20240612	-35.42	925	20241022	0.54	1440	-35.42	20240612	925	0.54	20241022	1440	-35.42	20240612	925	0.54	20241022	0.37	N	027740	500	317 억	138438	N	N	12	N	N
59	20241022	140408	57	100.00	KOSPI	신저가	음식료품	N	N	N	N	N	929	-20	5	-2.11	294238964	314550	127.85	944	947	925	1233	665	949	935.43	0.22	-32736	959	954	948	943	937	951	940	318	284	500	700	1	1	63511228	590	-38.71	1.27	12	0.50	-24.00	732.00	1440	20240612	-35.49	925	20241022	0.43	1440	-35.49	20240612	925	0.43	20241022	1440	-35.49	20240612	925	0.43	20241022	0.37	N	027740	500	317 억	138438	N	N	12	N	N
60	20241022	130406	57	100.00	KOSPI	신저가	음식료품	N	N	N	N	N	931	-18	5	-1.90	285907507	305581	124.20	944	947	925	1233	665	949	935.62	0.22	-32460	959	954	948	943	937	951	940	318	284	500	700	1	1	63511228	591	-38.79	1.27	12	0.48	-24.00	732.00	1440	20240612	-35.35	925	20241022	0.65	1440	-35.35	20240612	925	0.65	20241022	1440	-35.35	20240612	925	0.65	20241022	0.37	N	027740	500	317 억	138438	N	N	12	N	N
61	20241022	120406	57	100.00	KOSPI		음식료품	N	N	N	N	N	932	-17	5	-1.79	237564829	253570	103.06	944	947	930	1233	665	949	936.88	0.22	-30899	959	954	948	943	937	951	940	318	284	500	700	1	1	63511228	592	-38.83	1.27	12	0.40	-24.00	732.00	1440	20240612	-35.28	928	20240923	0.43	1440	-35.28	20240612	928	0.43	20240923	1440	-35.28	20240612	928	0.43	20240923	0.37	N	027740	500	317 억	138438	N	N	12	N	N
62	20241022	110404	57	100.00	KOSPI		음식료품	N	N	N	N	N	934	-15	5	-1.58	199076754	212222	86.26	944	947	930	1233	665	949	938.06	0.22	-29091	959	954	948	943	937	951	940	318	284	500	700	1	1	63511228	593	-38.92	1.28	12	0.33	-24.00	732.00	1440	20240612	-35.14	928	20240923	0.65	1440	-35.14	20240612	928	0.65	20240923	1440	-35.14	20240612	928	0.65	20240923	0.37	N	027740	500	317 억	138438	N	N	12	N	N
63	20241022	100404	57	100.00	KOSPI		음식료품	N	N	N	N	N	941	-8	5	-0.84	83835398	88996	36.17	944	947	940	1233	665	949	942.01	0.22	-21674	959	954	948	943	937	951	940	318	284	500	700	1	1	63511228	598	-39.21	1.29	12	0.14	-24.00	732.00	1440	20240612	-34.65	928	20240923	1.40	1440	-34.65	20240612	928	1.40	20240923	1440	-34.65	20240612	928	1.40	20240923	0.37	N	027740	500	317 억	138438	N	N	12	N	N
64	20241022	090405	57	100.00	KOSPI		음식료품	N	N	N	N	N	945	-4	5	-0.42	3748643	3970	1.61	944	947	944	1233	665	949	944.24	0.22	567	959	954	948	943	937	951	940	318	284	500	700	1	1	63511228	600	-39.38	1.29	12	0.01	-24.00	732.00	1440	20240612	-34.38	928	20240923	1.83	1440	-34.38	20240612	928	1.83	20240923	1440	-34.38	20240612	928	1.83	20240923	0.37	N	027740	500	317 억	138438	N	N	12	N	N
65	20241021	160402	57	100.00	KOSPI		음식료품	N	N	N	N	N	949	5	2	0.53	229100965	241836	43.39	950	953	942	1227	661	944	947.34	0.19	20054	964	954	949	939	934	951	936	318	283	500	690	1	1	63511228	603	-39.54	1.30	12	0.38	-24.00	732.00	1440	20240612	-34.10	928	20240923	2.26	1440	-34.10	20240612	928	2.26	20240923	1440	-34.10	20240612	928	2.26	20240923	0.39	N	027740	500	317 억	118953	N	N	12	N	N
66	20241021	150403	57	100.00	KOSPI		음식료품	N	N	N	N	N	947	3	2	0.32	220895898	233172	41.83	950	953	942	1227	661	944	947.35	0.19	19756	964	954	949	939	934	951	936	318	283	500	690	1	1	63511228	601	-39.46	1.29	12	0.37	-24.00	732.00	1440	20240612	-34.24	928	20240923	2.05	1440	-34.24	20240612	928	2.05	20240923	1440	-34.24	20240612	928	2.05	20240923	0.39	N	027740	500	317 억	118953	N	N	3	N	N
67	20241021	140406	57	100.00	KOSPI		음식료품	N	N	N	N	N	952	8	2	0.85	173997438	183593	32.94	950	953	942	1227	661	944	947.73	0.19	19052	964	954	949	939	934	951	936	318	283	500	690	1	1	63511228	605	-39.67	1.30	12	0.29	-24.00	732.00	1440	20240612	-33.89	928	20240923	2.59	1440	-33.89	20240612	928	2.59	20240923	1440	-33.89	20240612	928	2.59	20240923	0.39	N	027740	500	317 억	118953	N	N	3	N	N
68	20241021	130403	57	100.00	KOSPI		음식료품	N	N	N	N	N	951	7	2	0.74	141982264	149907	26.90	950	951	942	1227	661	944	947.14	0.19	11185	964	954	949	939	934	951	936	318	283	500	690	1	1	63511228	604	-39.62	1.30	12	0.24	-24.00	732.00	1440	20240612	-33.96	928	20240923	2.48	1440	-33.96	20240612	928	2.48	20240923	1440	-33.96	20240612	928	2.48	20240923	0.39	N	027740	500	317 억	118953	N	N	3	N	N
69	20241021	120404	57	100.00	KOSPI		음식료품	N	N	N	N	N	950	6	2	0.64	122464010	129354	23.21	950	951	942	1227	661	944	946.74	0.19	5029	964	954	949	939	934	951	936	318	283	500	690	1	1	63511228	603	-39.58	1.30	12	0.20	-24.00	732.00	1440	20240612	-34.03	928	20240923	2.37	1440	-34.03	20240612	928	2.37	20240923	1440	-34.03	20240612	928	2.37	20240923	0.39	N	027740	500	317 억	118953	N	N	3	N	N
70	20241021	110401	57	100.00	KOSPI		음식료품	N	N	N	N	N	946	2	2	0.21	89394461	94448	16.95	950	951	942	1227	661	944	946.49	0.19	3101	964	954	949	939	934	951	936	318	283	500	690	1	1	63511228	601	-39.42	1.29	12	0.15	-24.00	732.00	1440	20240612	-34.31	928	20240923	1.94	1440	-34.31	20240612	928	1.94	20240923	1440	-34.31	20240612	928	1.94	20240923	0.39	N	027740	500	317 억	118953	N	N	3	N	N
71	20241021	100404	57	100.00	KOSPI		음식료품	N	N	N	N	N	948	4	2	0.42	74139010	78313	14.05	950	951	942	1227	661	944	946.70	0.19	3826	964	954	949	939	934	951	936	318	283	500	690	1	1	63511228	602	-39.50	1.30	12	0.12	-24.00	732.00	1440	20240612	-34.17	928	20240923	2.16	1440	-34.17	20240612	928	2.16	20240923	1440	-34.17	20240612	928	2.16	20240923	0.39	N	027740	500	317 억	118953	N	N	3	N	N
72	20241021	090401	57	100.00	KOSPI		음식료품	N	N	N	N	N	945	1	2	0.11	17082351	18034	3.24	950	951	942	1227	661	944	947.23	0.19	-3338	964	954	949	939	934	951	936	318	283	500	690	1	1	63511228	600	-39.38	1.29	12	0.03	-24.00	732.00	1440	20240612	-34.38	928	20240923	1.83	1440	-34.38	20240612	928	1.83	20240923	1440	-34.38	20240612	928	1.83	20240923	0.39	N	027740	500	317 억	118953	N	N	3	N	N
73	20241018	160401	57	100.00	KOSPI		음식료품	N	N	N	N	N	944	-8	5	-0.84	487133939	513131	73.82	957	959	944	1237	667	952	949.34	0.20	-8256	982	966	954	938	926	961	933	318	285	500	700	1	1	63511228	600	-39.33	1.29	12	0.81	-24.00	732.00	1440	20240612	-34.44	928	20240923	1.72	1440	-34.44	20240612	928	1.72	20240923	1440	-34.44	20240612	928	1.72	20240923	0.25	N	027740	500	317 억	126801	N	N	3	N	N
74	20241018	150410	57	100.00	KOSPI		음식료품	N	N	N	N	N	944	-8	5	-0.84	453628324	477650	68.72	957	959	944	1237	667	952	949.71	0.20	-7776	982	966	954	938	926	961	933	318	285	500	700	1	1	63511228	600	-39.33	1.29	12	0.75	-24.00	732.00	1440	20240612	-34.44	928	20240923	1.72	1440	-34.44	20240612	928	1.72	20240923	1440	-34.44	20240612	928	1.72	20240923	0.25	N	027740	500	317 억	126801	N	N	13	N	N
75	20241018	140416	57	100.00	KOSPI		음식료품	N	N	N	N	N	950	-2	5	-0.21	379414401	399210	57.43	957	959	945	1237	667	952	950.41	0.20	-7423	982	966	954	938	926	961	933	318	285	500	700	1	1	63511228	603	-39.58	1.30	12	0.63	-24.00	732.00	1440	20240612	-34.03	928	20240923	2.37	1440	-34.03	20240612	928	2.37	20240923	1440	-34.03	20240612	928	2.37	20240923	0.25	N	027740	500	317 억	126801	N	N	13	N	N
76	20241018	130403	57	100.00	KOSPI		음식료품	N	N	N	N	N	949	-3	5	-0.32	341942195	359752	51.76	957	959	945	1237	667	952	950.49	0.20	-8911	982	966	954	938	926	961	933	318	285	500	700	1	1	63511228	603	-39.54	1.30	12	0.57	-24.00	732.00	1440	20240612	-34.10	928	20240923	2.26	1440	-34.10	20240612	928	2.26	20240923	1440	-34.10	20240612	928	2.26	20240923	0.25	N	027740	500	317 억	126801	N	N	13	N	N
77	20241018	120409	57	100.00	KOSPI		음식료품	N	N	N	N	N	949	-3	5	-0.32	277774026	292366	42.06	957	959	945	1237	667	952	950.09	0.20	-8932	982	966	954	938	926	961	933	318	285	500	700	1	1	63511228	603	-39.54	1.30	12	0.46	-24.00	732.00	1440	20240612	-34.10	928	20240923	2.26	1440	-34.10	20240612	928	2.26	20240923	1440	-34.10	20240612	928	2.26	20240923	0.25	N	027740	500	317 억	126801	N	N	13	N	N
78	20241018	110407	57	100.00	KOSPI		음식료품	N	N	N	N	N	952	0	3	0.00	241261740	253920	36.53	957	959	945	1237	667	952	950.15	0.20	-8778	982	966	954	938	926	961	933	318	285	500	700	1	1	63511228	605	-39.67	1.30	12	0.40	-24.00	732.00	1440	20240612	-33.89	928	20240923	2.59	1440	-33.89	20240612	928	2.59	20240923	1440	-33.89	20240612	928	2.59	20240923	0.25	N	027740	500	317 억	126801	N	N	13	N	N
79	20241018	100403	57	100.00	KOSPI		음식료품	N	N	N	N	N	951	-1	5	-0.11	206046445	216895	31.20	957	959	945	1237	667	952	949.98	0.20	-9266	982	966	954	938	926	961	933	318	285	500	700	1	1	63511228	604	-39.62	1.30	12	0.34	-24.00	732.00	1440	20240612	-33.96	928	20240923	2.48	1440	-33.96	20240612	928	2.48	20240923	1440	-33.96	20240612	928	2.48	20240923	0.25	N	027740	500	317 억	126801	N	N	13	N	N
80	20241018	090403	57	100.00	KOSPI		음식료품	N	N	N	N	N	955	3	2	0.32	15859635	16611	2.39	957	959	952	1237	667	952	954.77	0.20	-6324	982	966	954	938	926	961	933	318	285	500	700	1	1	63511228	607	-39.79	1.30	12	0.03	-24.00	732.00	1440	20240612	-33.68	928	20240923	2.91	1440	-33.68	20240612	928	2.91	20240923	1440	-33.68	20240612	928	2.91	20240923	0.25	N	027740	500	317 억	126801	N	N	13	N	N
81	20241017	160402	57	100.00	KOSPI		음식료품	N	N	N	N	N	952	1	2	0.11	655128415	688792	4.41	953	970	942	1236	666	951	951.13	0.09	73197	1310	1130	1040	860	770	1085	815	318	285	500	700	1	1	63511228	605	-39.67	1.30	12	1.08	-24.00	732.00	1440	20240612	-33.89	928	20240923	2.59	1440	-33.89	20240612	928	2.59	20240923	1440	-33.89	20240612	928	2.59	20240923	0.25	N	027740	500	317 억	54012	N	N	13	N	N
82	20241017	150402	57	100.00	KOSPI		음식료품	N	N	N	N	N	951	0	3	0.00	620302558	652165	4.18	953	970	942	1236	666	951	951.14	0.09	73325	1310	1130	1040	860	770	1085	815	318	285	500	700	1	1	63511228	604	-39.62	1.30	12	1.03	-24.00	732.00	1440	20240612	-33.96	928	20240923	2.48	1440	-33.96	20240612	928	2.48	20240923	1440	-33.96	20240612	928	2.48	20240923	0.25	N	027740	500	317 억	54012	N	N	16	N	N
83	20241017	140404	57	100.00	KOSPI		음식료품	N	N	N	N	N	953	2	2	0.21	554373234	582787	3.73	953	970	942	1236	666	951	951.25	0.09	71838	1310	1130	1040	860	770	1085	815	318	285	500	700	1	1	63511228	605	-39.71	1.30	12	0.92	-24.00	732.00	1440	20240612	-33.82	928	20240923	2.69	1440	-33.82	20240612	928	2.69	20240923	1440	-33.82	20240612	928	2.69	20240923	0.25	N	027740	500	317 억	54012	N	N	16	N	N
84	20241017	130402	57	100.00	KOSPI		음식료품	N	N	N	N	N	953	2	2	0.21	520699958	547351	3.50	953	970	942	1236	666	951	951.31	0.09	70701	1310	1130	1040	860	770	1085	815	318	285	500	700	1	1	63511228	605	-39.71	1.30	12	0.86	-24.00	732.00	1440	20240612	-33.82	928	20240923	2.69	1440	-33.82	20240612	928	2.69	20240923	1440	-33.82	20240612	928	2.69	20240923	0.25	N	027740	500	317 억	54012	N	N	16	N	N
85	20241017	120404	57	100.00	KOSPI		음식료품	N	N	N	N	N	954	3	2	0.32	450592544	473759	3.03	953	970	942	1236	666	951	951.10	0.09	69645	1310	1130	1040	860	770	1085	815	318	285	500	700	1	1	63511228	606	-39.75	1.30	12	0.75	-24.00	732.00	1440	20240612	-33.75	928	20240923	2.80	1440	-33.75	20240612	928	2.80	20240923	1440	-33.75	20240612	928	2.80	20240923	0.25	N	027740	500	317 억	54012	N	N	16	N	N
86	20241017	110404	57	100.00	KOSPI		음식료품	N	N	N	N	N	949	-2	5	-0.21	399279236	419843	2.69	953	970	942	1236	666	951	951.02	0.09	45827	1310	1130	1040	860	770	1085	815	318	285	500	700	1	1	63511228	603	-39.54	1.30	12	0.66	-24.00	732.00	1440	20240612	-34.10	928	20240923	2.26	1440	-34.10	20240612	928	2.26	20240923	1440	-34.10	20240612	928	2.26	20240923	0.25	N	027740	500	317 억	54012	N	N	16	N	N
87	20241017	100405	57	100.00	KOSPI		음식료품	N	N	N	N	N	953	2	2	0.21	315430297	331534	2.12	953	970	942	1236	666	951	951.43	0.09	56632	1310	1130	1040	860	770	1085	815	318	285	500	700	1	1	63511228	605	-39.71	1.30	12	0.52	-24.00	732.00	1440	20240612	-33.82	928	20240923	2.69	1440	-33.82	20240612	928	2.69	20240923	1440	-33.82	20240612	928	2.69	20240923	0.25	N	027740	500	317 억	54012	N	N	16	N	N
88	20241017	090401	57	100.00	KOSPI		음식료품	N	N	N	N	N	951	0	3	0.00	49635409	52104	0.33	953	960	951	1236	666	951	952.62	0.09	6114	1310	1130	1040	860	770	1085	815	318	285	500	700	1	1	63511228	604	-39.62	1.30	12	0.08	-24.00	732.00	1440	20240612	-33.96	928	20240923	2.48	1440	-33.96	20240612	928	2.48	20240923	1440	-33.96	20240612	928	2.48	20240923	0.25	N	027740	500	317 억	54012	N	N	16	N	N
89	20241016	160400	57	100.00	KOSPI		음식료품	N	N	N	N	N	951	8	2	0.85	17063172977	15555861	5660.51	1030	1220	950	1225	661	943	1096.99	0.31	-143851	949	946	942	939	935	947	940	318	282	500	690	1	1	63511228	604	-39.62	1.30	12	24.49	-24.00	732.00	1440	20240612	-33.96	928	20240923	2.48	1440	-33.96	20240612	928	2.48	20240923	1440	-33.96	20240612	928	2.48	20240923	0.25	N	027740	500	317 억	197115	N	N	16	N	N
90	20241016	150402	57	100.00	KOSPI		음식료품	N	N	N	N	N	959	16	2	1.70	16844591653	15326345	5576.99	1030	1220	957	1225	661	943	1099.06	0.31	-140326	949	946	942	939	935	947	940	318	282	500	690	1	1	63511228	609	-39.96	1.31	12	24.13	-24.00	732.00	1440	20240612	-33.40	928	20240923	3.34	1440	-33.40	20240612	928	3.34	20240923	1440	-33.40	20240612	928	3.34	20240923	0.25	N	027740	500	317 억	197115	N	N	44	N	N
91	20241016	140402	57	100.00	KOSPI		음식료품	N	N	N	N	N	963	20	2	2.12	16591405290	15062873	5481.12	1030	1220	963	1225	661	943	1101.48	0.31	-135301	949	946	942	939	935	947	940	318	282	500	690	1	1	63511228	612	-40.12	1.32	12	23.72	-24.00	732.00	1440	20240612	-33.12	928	20240923	3.77	1440	-33.12	20240612	928	3.77	20240923	1440	-33.12	20240612	928	3.77	20240923	0.25	N	027740	500	317 억	197115	N	N	44	N	N
92	20241016	130401	57	100.00	KOSPI		음식료품	N	N	N	N	N	966	23	2	2.44	16233536106	14693891	5346.85	1030	1220	963	1225	661	943	1104.78	0.31	-127846	949	946	942	939	935	947	940	318	282	500	690	1	1	63511228	614	-40.25	1.32	12	23.14	-24.00	732.00	1440	20240612	-32.92	928	20240923	4.09	1440	-32.92	20240612	928	4.09	20240923	1440	-32.92	20240612	928	4.09	20240923	0.25	N	027740	500	317 억	197115	N	N	44	N	N
93	20241016	120401	57	100.00	KOSPI		음식료품	N	N	N	N	N	980	37	2	3.92	15624617923	14068945	5119.44	1030	1220	964	1225	661	943	1110.57	0.31	-10035	949	946	942	939	935	947	940	318	282	500	690	1	1	63511228	622	-40.83	1.34	12	22.15	-24.00	732.00	1440	20240612	-31.94	928	20240923	5.60	1440	-31.94	20240612	928	5.60	20240923	1440	-31.94	20240612	928	5.60	20240923	0.25	N	027740	500	317 억	197115	N	N	44	N	N
94	20241016	110400	57	100.00	KOSPI		음식료품	N	N	N	N	N	1032	89	2	9.44	14058040702	12493371	4546.12	1030	1220	1025	1225	661	943	1125.24	0.31	-146785	949	946	942	939	935	947	940	318	282	500	690	1	1	63511228	655	-43.00	1.41	12	19.67	-24.00	732.00	1440	20240612	-28.33	928	20240923	11.21	1440	-28.33	20240612	928	11.21	20240923	1440	-28.33	20240612	928	11.21	20240923	0.25	N	027740	500	317 억	197115	N	N	44	N	N
95	20241016	100401	57	100.00	KOSPI		음식료품	N	N	N	N	N	1044	101	2	10.71	12496274121	10999256	4002.44	1030	1220	1025	1225	661	943	1136.10	0.31	-151183	949	946	942	939	935	947	940	318	282	500	690	1	1	63511228	663	-43.50	1.43	12	17.32	-24.00	732.00	1440	20240612	-27.50	928	20240923	12.50	1440	-27.50	20240612	928	12.50	20240923	1440	-27.50	20240612	928	12.50	20240923	0.25	N	027740	500	317 억	197115	Y	N	44	N	N
96	20241016	090402	57	100.00	KOSPI		음식료품	N	N	N	N	N	1135	192	2	20.36	1146853631	1069333	389.11	1030	1135	1025	1225	661	943	1072.49	0.31	62812	949	946	942	939	935	947	940	318	282	500	690	1	1	63511228	721	-47.29	1.55	12	1.68	-24.00	732.00	1440	20240612	-21.18	928	20240923	22.31	1440	-21.18	20240612	928	22.31	20240923	1440	-21.18	20240612	928	22.31	20240923	0.25	N	027740	500	317 억	197115	Y	N	44	N	N
97	20241015	160358	57	100.00	KOSPI		음식료품	N	N	N	N	N	943	2	2	0.21	91846440	97730	147.08	941	945	938	1223	659	941	939.80	0.30	5524	950	945	941	936	932	943	934	318	282	500	690	1	1	63511228	599	-39.29	1.29	12	0.15	-24.00	732.00	1440	20240612	-34.51	928	20240923	1.62	1440	-34.51	20240612	928	1.62	20240923	1440	-34.51	20240612	928	1.62	20240923	0.25	N	027740	500	317 억	191781	N	N	44	N	N
98	20241015	150402	57	100.00	KOSPI		음식료품	N	N	N	N	N	942	1	2	0.11	90209249	95992	144.47	941	945	938	1223	659	941	939.76	0.30	5482	950	945	941	936	932	943	934	318	282	500	690	1	1	63511228	598	-39.25	1.29	12	0.15	-24.00	732.00	1440	20240612	-34.58	928	20240923	1.51	1440	-34.58	20240612	928	1.51	20240923	1440	-34.58	20240612	928	1.51	20240923	0.25	N	027740	500	317 억	191781	N	N	21	N	N
99	20241015	140401	57	100.00	KOSPI		음식료품	N	N	N	N	N	943	2	2	0.21	85810725	91325	137.44	941	944	938	1223	659	941	939.62	0.30	5482	950	945	941	936	932	943	934	318	282	500	690	1	1	63511228	599	-39.29	1.29	12	0.14	-24.00	732.00	1440	20240612	-34.51	928	20240923	1.62	1440	-34.51	20240612	928	1.62	20240923	1440	-34.51	20240612	928	1.62	20240923	0.25	N	027740	500	317 억	191781	N	N	21	N	N
100	20241015	130401	57	100.00	KOSPI		음식료품	N	N	N	N	N	939	-2	5	-0.21	67263978	71580	107.73	941	944	938	1223	659	941	939.70	0.30	-1121	950	945	941	936	932	943	934	318	282	500	690	1	1	63511228	596	-39.12	1.28	12	0.11	-24.00	732.00	1440	20240612	-34.79	928	20240923	1.19	1440	-34.79	20240612	928	1.19	20240923	1440	-34.79	20240612	928	1.19	20240923	0.25	N	027740	500	317 억	191781	N	N	21	N	N
101	20241015	120400	57	100.00	KOSPI		음식료품	N	N	N	N	N	939	-2	5	-0.21	54932348	58438	87.95	941	944	938	1223	659	941	940.01	0.30	851	950	945	941	936	932	943	934	318	282	500	690	1	1	63511228	596	-39.12	1.28	12	0.09	-24.00	732.00	1440	20240612	-34.79	928	20240923	1.19	1440	-34.79	20240612	928	1.19	20240923	1440	-34.79	20240612	928	1.19	20240923	0.25	N	027740	500	317 억	191781	N	N	21	N	N
102	20241015	110401	57	100.00	KOSPI		음식료품	N	N	N	N	N	942	1	2	0.11	25072735	26644	40.10	941	944	939	1223	659	941	941.03	0.30	851	950	945	941	936	932	943	934	318	282	500	690	1	1	63511228	598	-39.25	1.29	12	0.04	-24.00	732.00	1440	20240612	-34.58	928	20240923	1.51	1440	-34.58	20240612	928	1.51	20240923	1440	-34.58	20240612	928	1.51	20240923	0.25	N	027740	500	317 억	191781	N	N	21	N	N
103	20241015	100401	57	100.00	KOSPI		음식료품	N	N	N	N	N	939	-2	5	-0.21	15200422	16161	24.32	941	944	939	1223	659	941	940.56	0.30	575	950	945	941	936	932	943	934	318	282	500	690	1	1	63511228	596	-39.12	1.28	12	0.03	-24.00	732.00	1440	20240612	-34.79	928	20240923	1.19	1440	-34.79	20240612	928	1.19	20240923	1440	-34.79	20240612	928	1.19	20240923	0.25	N	027740	500	317 억	191781	N	N	21	N	N
104	20241015	090400	57	100.00	KOSPI		음식료품	N	N	N	N	N	944	3	2	0.32	213463	227	0.34	941	944	940	1223	659	941	940.37	0.30	-6	950	945	941	936	932	943	934	318	282	500	690	1	1	63511228	600	-39.33	1.29	12	0.00	-24.00	732.00	1440	20240612	-34.44	928	20240923	1.72	1440	-34.44	20240612	928	1.72	20240923	1440	-34.44	20240612	928	1.72	20240923	0.25	N	027740	500	317 억	191781	N	N	21	N	N
105	20241014	160352	57	100.00	KOSPI		음식료품	N	N	N	N	N	941	0	3	0.00	62470048	66444	43.87	945	946	937	1223	659	941	940.19	0.30	-987	961	950	944	933	927	948	931	318	282	500	690	1	1	63511228	598	-39.21	1.29	12	0.10	-24.00	732.00	1440	20240612	-34.65	928	20240923	1.40	1440	-34.65	20240612	928	1.40	20240923	1440	-34.65	20240612	928	1.40	20240923	0.25	N	027740	500	317 억	192343	N	N	21	N	N
106	20241014	150356	57	100.00	KOSPI		음식료품	N	N	N	N	N	941	0	3	0.00	56027394	59596	39.35	945	946	937	1223	659	941	940.12	0.30	-863	961	950	944	933	927	948	931	318	282	500	690	1	1	63511228	598	-39.21	1.29	12	0.09	-24.00	732.00	1440	20240612	-34.65	928	20240923	1.40	1440	-34.65	20240612	928	1.40	20240923	1440	-34.65	20240612	928	1.40	20240923	0.25	N	027740	500	317 억	192343	N	N	0	N	N
107	20241014	140356	57	100.00	KOSPI		음식료품	N	N	N	N	N	941	0	3	0.00	51002941	54257	35.83	945	946	937	1223	659	941	940.03	0.30	-987	961	950	944	933	927	948	931	318	282	500	690	1	1	63511228	598	-39.21	1.29	12	0.09	-24.00	732.00	1440	20240612	-34.65	928	20240923	1.40	1440	-34.65	20240612	928	1.40	20240923	1440	-34.65	20240612	928	1.40	20240923	0.25	N	027740	500	317 억	192343	N	N	0	N	N
108	20241014	130356	57	100.00	KOSPI		음식료품	N	N	N	N	N	942	1	2	0.11	49067280	52201	34.47	945	946	937	1223	659	941	939.97	0.30	-987	961	950	944	933	927	948	931	318	282	500	690	1	1	63511228	598	-39.25	1.29	12	0.08	-24.00	732.00	1440	20240612	-34.58	928	20240923	1.51	1440	-34.58	20240612	928	1.51	20240923	1440	-34.58	20240612	928	1.51	20240923	0.25	N	027740	500	317 억	192343	N	N	0	N	N
109	20241014	120349	57	100.00	KOSPI		음식료품	N	N	N	N	N	938	-3	5	-0.32	40224825	42803	28.26	945	946	937	1223	659	941	939.77	0.30	-987	961	950	944	933	927	948	931	318	282	500	690	1	1	63511228	596	-39.08	1.28	12	0.07	-24.00	732.00	1440	20240612	-34.86	928	20240923	1.08	1440	-34.86	20240612	928	1.08	20240923	1440	-34.86	20240612	928	1.08	20240923	0.25	N	027740	500	317 억	192343	N	N	0	N	N
110	20241014	110354	57	100.00	KOSPI		음식료품	N	N	N	N	N	941	0	3	0.00	38350825	40807	26.95	945	946	937	1223	659	941	939.81	0.30	-987	961	950	944	933	927	948	931	318	282	500	690	1	1	63511228	598	-39.21	1.29	12	0.06	-24.00	732.00	1440	20240612	-34.65	928	20240923	1.40	1440	-34.65	20240612	928	1.40	20240923	1440	-34.65	20240612	928	1.40	20240923	0.25	N	027740	500	317 억	192343	N	N	0	N	N
111	20241014	100353	57	100.00	KOSPI		음식료품	N	N	N	N	N	941	0	3	0.00	22240141	23658	15.62	945	946	939	1223	659	941	940.07	0.30	-562	961	950	944	933	927	948	931	318	282	500	690	1	1	63511228	598	-39.21	1.29	12	0.04	-24.00	732.00	1440	20240612	-34.65	928	20240923	1.40	1440	-34.65	20240612	928	1.40	20240923	1440	-34.65	20240612	928	1.40	20240923	0.25	N	027740	500	317 억	192343	N	N	0	N	N
112	20241014	090356	57	100.00	KOSPI		음식료품	N	N	N	N	N	944	3	2	0.32	582105	616	0.41	945	946	942	1223	659	941	944.98	0.30	-17	961	950	944	933	927	948	931	318	282	500	690	1	1	63511228	600	-39.33	1.29	12	0.00	-24.00	732.00	1440	20240612	-34.44	928	20240923	1.72	1440	-34.44	20240612	928	1.72	20240923	1440	-34.44	20240612	928	1.72	20240923	0.25	N	027740	500	317 억	192343	N	N	0	N	N
113	20241011	160347	57	100.00	KOSPI		음식료품	N	N	N	N	N	941	-10	5	-1.05	142709383	151378	271.59	954	955	938	1236	666	951	942.74	0.26	25873	965	957	951	943	937	962	948	318	285	500	700	1	1	63511228	598	-39.21	1.29	12	0.24	-24.00	732.00	1440	20240612	-34.65	928	20240923	1.40	1440	-34.65	20240612	928	1.40	20240923	1440	-34.65	20240612	928	1.40	20240923	0.24	N	027740	500	317 억	166470	N	N	0	N	N
114	20241011	150352	57	100.00	KOSPI		음식료품	N	N	N	N	N	942	-9	5	-0.95	139602938	148077	265.67	954	955	938	1236	666	951	942.77	0.26	27614	965	957	951	943	937	962	948	318	285	500	700	1	1	63511228	598	-39.25	1.29	12	0.23	-24.00	732.00	1440	20240612	-34.58	928	20240923	1.51	1440	-34.58	20240612	928	1.51	20240923	1440	-34.58	20240612	928	1.51	20240923	0.24	N	027740	500	317 억	166470	N	N	0	N	N
115	20241011	140353	57	100.00	KOSPI		음식료품	N	N	N	N	N	942	-9	5	-0.95	130688703	138606	248.68	954	955	938	1236	666	951	942.88	0.26	32019	965	957	951	943	937	962	948	318	285	500	700	1	1	63511228	598	-39.25	1.29	12	0.22	-24.00	732.00	1440	20240612	-34.58	928	20240923	1.51	1440	-34.58	20240612	928	1.51	20240923	1440	-34.58	20240612	928	1.51	20240923	0.24	N	027740	500	317 억	166470	N	N	0	N	N
116	20241011	130354	57	100.00	KOSPI		음식료품	N	N	N	N	N	944	-7	5	-0.74	123371666	130836	234.74	954	955	938	1236	666	951	942.95	0.26	35674	965	957	951	943	937	962	948	318	285	500	700	1	1	63511228	600	-39.33	1.29	12	0.21	-24.00	732.00	1440	20240612	-34.44	928	20240923	1.72	1440	-34.44	20240612	928	1.72	20240923	1440	-34.44	20240612	928	1.72	20240923	0.24	N	027740	500	317 억	166470	N	N	0	N	N
117	20241011	120352	57	100.00	KOSPI		음식료품	N	N	N	N	N	948	-3	5	-0.32	80018158	84757	152.07	954	955	939	1236	666	951	944.09	0.26	16563	965	957	951	943	937	962	948	318	285	500	700	1	1	63511228	602	-39.50	1.30	12	0.13	-24.00	732.00	1440	20240612	-34.17	928	20240923	2.16	1440	-34.17	20240612	928	2.16	20240923	1440	-34.17	20240612	928	2.16	20240923	0.24	N	027740	500	317 억	166470	N	N	0	N	N
118	20241011	110351	57	100.00	KOSPI		음식료품	N	N	N	N	N	947	-4	5	-0.42	73820591	78216	140.33	954	955	939	1236	666	951	943.80	0.26	15969	965	957	951	943	937	962	948	318	285	500	700	1	1	63511228	601	-39.46	1.29	12	0.12	-24.00	732.00	1440	20240612	-34.24	928	20240923	2.05	1440	-34.24	20240612	928	2.05	20240923	1440	-34.24	20240612	928	2.05	20240923	0.24	N	027740	500	317 억	166470	N	N	0	N	N
119	20241011	100357	57	100.00	KOSPI		음식료품	N	N	N	N	N	949	-2	5	-0.21	60093339	63636	114.17	954	955	940	1236	666	951	944.33	0.26	14912	965	957	951	943	937	962	948	318	285	500	700	1	1	63511228	603	-39.54	1.30	12	0.10	-24.00	732.00	1440	20240612	-34.10	928	20240923	2.26	1440	-34.10	20240612	928	2.26	20240923	1440	-34.10	20240612	928	2.26	20240923	0.24	N	027740	500	317 억	166470	N	N	0	N	N
120	20241011	090353	57	100.00	KOSPI		음식료품	N	N	N	N	N	955	4	2	0.42	100096	105	0.19	954	955	951	1236	666	951	953.30	0.26	-3	965	957	951	943	937	962	948	318	285	500	700	1	1	63511228	607	-39.79	1.30	12	0.00	-24.00	732.00	1440	20240612	-33.68	928	20240923	2.91	1440	-33.68	20240612	928	2.91	20240923	1440	-33.68	20240612	928	2.91	20240923	0.24	N	027740	500	317 억	166470	N	N	0	N	N
121	20241010	160400	57	100.00	KOSPI		음식료품	N	N	N	N	N	951	3	2	0.32	52973899	55704	10.65	948	959	945	1232	664	948	950.99	0.26	2837	1082	1015	981	914	880	998	897	318	284	500	700	1	1	63511228	604	-39.62	1.30	12	0.09	-24.00	732.00	1440	20240612	-33.96	928	20240923	2.48	1440	-33.96	20240612	928	2.48	20240923	1440	-33.96	20240612	928	2.48	20240923	0.24	N	027740	500	317 억	163633	N	N	1	N	N
122	20241010	150406	57	100.00	KOSPI		음식료품	N	N	N	N	N	952	4	2	0.42	52040322	54722	10.46	948	959	945	1232	664	948	950.99	0.26	2838	1082	1015	981	914	880	998	897	318	284	500	700	1	1	63511228	605	-39.67	1.30	12	0.09	-24.00	732.00	1440	20240612	-33.89	928	20240923	2.59	1440	-33.89	20240612	928	2.59	20240923	1440	-33.89	20240612	928	2.59	20240923	0.24	N	027740	500	317 억	163633	N	N	1	N	N
123	20241010	140402	57	100.00	KOSPI		음식료품	N	N	N	N	N	955	7	2	0.74	40696953	42782	8.18	948	959	945	1232	664	948	951.26	0.26	2729	1082	1015	981	914	880	998	897	318	284	500	700	1	1	63511228	607	-39.79	1.30	12	0.07	-24.00	732.00	1440	20240612	-33.68	928	20240923	2.91	1440	-33.68	20240612	928	2.91	20240923	1440	-33.68	20240612	928	2.91	20240923	0.24	N	027740	500	317 억	163633	N	N	1	N	N
124	20241010	130402	57	100.00	KOSPI		음식료품	N	N	N	N	N	955	7	2	0.74	37730804	39669	7.58	948	959	945	1232	664	948	951.14	0.26	2317	1082	1015	981	914	880	998	897	318	284	500	700	1	1	63511228	607	-39.79	1.30	12	0.06	-24.00	732.00	1440	20240612	-33.68	928	20240923	2.91	1440	-33.68	20240612	928	2.91	20240923	1440	-33.68	20240612	928	2.91	20240923	0.24	N	027740	500	317 억	163633	N	N	1	N	N
125	20241010	120402	57	100.00	KOSPI		음식료품	N	N	N	N	N	953	5	2	0.53	27418294	28822	5.51	948	959	945	1232	664	948	951.30	0.26	2207	1082	1015	981	914	880	998	897	318	284	500	700	1	1	63511228	605	-39.71	1.30	12	0.05	-24.00	732.00	1440	20240612	-33.82	928	20240923	2.69	1440	-33.82	20240612	928	2.69	20240923	1440	-33.82	20240612	928	2.69	20240923	0.24	N	027740	500	317 억	163633	N	N	1	N	N
126	20241010	110401	57	100.00	KOSPI		음식료품	N	N	N	N	N	954	6	2	0.63	9335206	9795	1.87	948	959	948	1232	664	948	953.06	0.26	3	1082	1015	981	914	880	998	897	318	284	500	700	1	1	63511228	606	-39.75	1.30	12	0.02	-24.00	732.00	1440	20240612	-33.75	928	20240923	2.80	1440	-33.75	20240612	928	2.80	20240923	1440	-33.75	20240612	928	2.80	20240923	0.24	N	027740	500	317 억	163633	N	N	1	N	N
127	20241010	100401	57	100.00	KOSPI		음식료품	N	N	N	N	N	955	7	2	0.74	6268767	6581	1.26	948	959	948	1232	664	948	952.56	0.26	3	1082	1015	981	914	880	998	897	318	284	500	700	1	1	63511228	607	-39.79	1.30	12	0.01	-24.00	732.00	1440	20240612	-33.68	928	20240923	2.91	1440	-33.68	20240612	928	2.91	20240923	1440	-33.68	20240612	928	2.91	20240923	0.24	N	027740	500	317 억	163633	N	N	1	N	N
128	20241010	090400	57	100.00	KOSPI		음식료품	N	N	N	N	N	955	7	2	0.74	748436	787	0.15	948	959	948	1232	664	948	951.00	0.26	3	1082	1015	981	914	880	998	897	318	284	500	700	1	1	63511228	607	-39.79	1.30	12	0.00	-24.00	732.00	1440	20240612	-33.68	928	20240923	2.91	1440	-33.68	20240612	928	2.91	20240923	1440	-33.68	20240612	928	2.91	20240923	0.24	N	027740	500	317 억	163633	N	N	1	N	N
129	20241008	160359	57	100.00	KOSPI		음식료품	N	N	N	N	N	948	-5	5	-0.52	512077111	522667	781.16	953	1048	947	1238	668	953	979.74	0.23	13366	961	957	950	946	939	959	948	318	285	500	700	1	1	63511228	602	-39.50	1.30	12	0.82	-24.00	732.00	1440	20240612	-34.17	928	20240923	2.16	1440	-34.17	20240612	928	2.16	20240923	1440	-34.17	20240612	928	2.16	20240923	0.25	N	027740	500	317 억	149013	N	N	1	N	N
130	20241008	150401	57	100.00	KOSPI		음식료품	N	N	N	N	N	955	2	2	0.21	488824778	498187	744.57	953	1048	947	1238	668	953	981.21	0.23	10299	961	957	950	946	939	959	948	318	285	500	700	1	1	63511228	607	-39.79	1.30	12	0.78	-24.00	732.00	1440	20240612	-33.68	928	20240923	2.91	1440	-33.68	20240612	928	2.91	20240923	1440	-33.68	20240612	928	2.91	20240923	0.25	N	027740	500	317 억	149013	N	N	4	N	N
131	20241008	140401	57	100.00	KOSPI		음식료품	N	N	N	N	N	953	0	3	0.00	461381891	469325	701.44	953	1048	947	1238	668	953	983.08	0.23	5463	961	957	950	946	939	959	948	318	285	500	700	1	1	63511228	605	-39.71	1.30	12	0.74	-24.00	732.00	1440	20240612	-33.82	928	20240923	2.69	1440	-33.82	20240612	928	2.69	20240923	1440	-33.82	20240612	928	2.69	20240923	0.25	N	027740	500	317 억	149013	N	N	4	N	N
132	20241008	130400	57	100.00	KOSPI		음식료품	N	N	N	N	N	952	-1	5	-0.10	27664061	29169	43.60	953	953	947	1238	668	953	948.41	0.23	7	961	957	950	946	939	959	948	318	285	500	700	1	1	63511228	605	-39.67	1.30	12	0.05	-24.00	732.00	1440	20240612	-33.89	928	20240923	2.59	1440	-33.89	20240612	928	2.59	20240923	1440	-33.89	20240612	928	2.59	20240923	0.25	N	027740	500	317 억	149013	N	N	4	N	N
133	20241008	120400	57	100.00	KOSPI		음식료품	N	N	N	N	N	952	-1	5	-0.10	24724196	26071	38.96	953	953	947	1238	668	953	948.34	0.23	8	961	957	950	946	939	959	948	318	285	500	700	1	1	63511228	605	-39.67	1.30	12	0.04	-24.00	732.00	1440	20240612	-33.89	928	20240923	2.59	1440	-33.89	20240612	928	2.59	20240923	1440	-33.89	20240612	928	2.59	20240923	0.25	N	027740	500	317 억	149013	N	N	4	N	N
134	20241008	110400	57	100.00	KOSPI		음식료품	N	N	N	N	N	950	-3	5	-0.31	16699999	17616	26.33	953	953	947	1238	668	953	948.00	0.23	8	961	957	950	946	939	959	948	318	285	500	700	1	1	63511228	603	-39.58	1.30	12	0.03	-24.00	732.00	1440	20240612	-34.03	928	20240923	2.37	1440	-34.03	20240612	928	2.37	20240923	1440	-34.03	20240612	928	2.37	20240923	0.25	N	027740	500	317 억	149013	N	N	4	N	N
135	20241008	100401	57	100.00	KOSPI		음식료품	N	N	N	N	N	950	-3	5	-0.31	3834985	4044	6.04	953	953	947	1238	668	953	948.31	0.23	9	961	957	950	946	939	959	948	318	285	500	700	1	1	63511228	603	-39.58	1.30	12	0.01	-24.00	732.00	1440	20240612	-34.03	928	20240923	2.37	1440	-34.03	20240612	928	2.37	20240923	1440	-34.03	20240612	928	2.37	20240923	0.25	N	027740	500	317 억	149013	N	N	4	N	N
136	20241008	090359	57	100.00	KOSPI		음식료품	N	N	N	N	N	950	-3	5	-0.31	109331	115	0.17	953	953	949	1238	668	953	950.70	0.23	9	961	957	950	946	939	959	948	318	285	500	700	1	1	63511228	603	-39.58	1.30	12	0.00	-24.00	732.00	1440	20240612	-34.03	928	20240923	2.37	1440	-34.03	20240612	928	2.37	20240923	1440	-34.03	20240612	928	2.37	20240923	0.25	N	027740	500	317 억	149013	N	N	4	N	N
137	20241007	160358	57	100.00	KOSPI		음식료품	N	N	N	N	N	953	2	2	0.21	63449020	66888	242.31	950	954	943	1236	666	951	948.59	0.23	1926	959	954	951	946	943	953	945	318	285	500	700	1	1	63511228	605	-39.71	1.30	12	0.11	-24.00	732.00	1440	20240612	-33.82	928	20240923	2.69	1440	-33.82	20240612	928	2.69	20240923	1440	-33.82	20240612	928	2.69	20240923	0.25	N	027740	500	317 억	147076	N	N	4	N	N
138	20241007	150351	57	100.00	KOSPI		음식료품	N	N	N	N	N	954	3	2	0.32	58393234	61572	223.05	950	954	943	1236	666	951	948.37	0.23	-233	959	954	951	946	943	953	945	318	285	500	700	1	1	63511228	606	-39.75	1.30	12	0.10	-24.00	732.00	1440	20240612	-33.75	928	20240923	2.80	1440	-33.75	20240612	928	2.80	20240923	1440	-33.75	20240612	928	2.80	20240923	0.25	N	027740	500	317 억	147076	N	N	0	N	N
139	20241007	140408	57	100.00	KOSPI		음식료품	N	N	N	N	N	954	3	2	0.32	51912044	54776	198.44	950	954	943	1236	666	951	947.72	0.23	-203	959	954	951	946	943	953	945	318	285	500	700	1	1	63511228	606	-39.75	1.30	12	0.09	-24.00	732.00	1440	20240612	-33.75	928	20240923	2.80	1440	-33.75	20240612	928	2.80	20240923	1440	-33.75	20240612	928	2.80	20240923	0.25	N	027740	500	317 억	147076	N	N	0	N	N
140	20241007	130353	57	100.00	KOSPI		음식료품	N	N	N	N	N	953	2	2	0.21	44395363	46879	169.83	950	953	943	1236	666	951	947.02	0.23	-3022	959	954	951	946	943	953	945	318	285	500	700	1	1	63511228	605	-39.71	1.30	12	0.07	-24.00	732.00	1440	20240612	-33.82	928	20240923	2.69	1440	-33.82	20240612	928	2.69	20240923	1440	-33.82	20240612	928	2.69	20240923	0.25	N	027740	500	317 억	147076	N	N	0	N	N
141	20241007	120417	57	100.00	KOSPI		음식료품	N	N	N	N	N	950	-1	5	-0.11	36664037	38751	140.38	950	951	943	1236	666	951	946.14	0.23	-3022	959	954	951	946	943	953	945	318	285	500	700	1	1	63511228	603	-39.58	1.30	12	0.06	-24.00	732.00	1440	20240612	-34.03	928	20240923	2.37	1440	-34.03	20240612	928	2.37	20240923	1440	-34.03	20240612	928	2.37	20240923	0.25	N	027740	500	317 억	147076	N	N	0	N	N
142	20241007	110349	57	100.00	KOSPI		음식료품	N	N	N	N	N	948	-3	5	-0.32	25594096	27085	98.12	950	951	943	1236	666	951	944.95	0.23	-3000	959	954	951	946	943	953	945	318	285	500	700	1	1	63511228	602	-39.50	1.30	12	0.04	-24.00	732.00	1440	20240612	-34.17	928	20240923	2.16	1440	-34.17	20240612	928	2.16	20240923	1440	-34.17	20240612	928	2.16	20240923	0.25	N	027740	500	317 억	147076	N	N	0	N	N
143	20241007	100348	57	100.00	KOSPI		음식료품	N	N	N	N	N	945	-6	5	-0.63	13953994	14765	53.49	950	951	943	1236	666	951	945.07	0.23	-3000	959	954	951	946	943	953	945	318	285	500	700	1	1	63511228	600	-39.38	1.29	12	0.02	-24.00	732.00	1440	20240612	-34.38	928	20240923	1.83	1440	-34.38	20240612	928	1.83	20240923	1440	-34.38	20240612	928	1.83	20240923	0.25	N	027740	500	317 억	147076	N	N	0	N	N
144	20241007	090328	57	100.00	KOSPI		음식료품	N	N	N	N	N	950	-1	5	-0.11	671353	708	2.56	950	950	947	1236	666	951	948.24	0.23	-141	959	954	951	946	943	953	945	318	285	500	700	1	1	63511228	603	-39.58	1.30	12	0.00	-24.00	732.00	1440	20240612	-34.03	928	20240923	2.37	1440	-34.03	20240612	928	2.37	20240923	1440	-34.03	20240612	928	2.37	20240923	0.25	N	027740	500	317 억	147076	N	N	0	N	N
145	20241004	160338	57	100.00	KOSPI		음식료품	N	N	N	N	N	951	-2	5	-0.21	25859019	27162	33.89	956	956	948	1238	668	953	952.03	0.24	-3582	965	958	953	946	941	956	944	318	285	500	700	1	1	63511228	604	-39.62	1.30	12	0.04	-24.00	732.00	1440	20240612	-33.96	928	20240923	2.48	1440	-33.96	20240612	928	2.48	20240923	1440	-33.96	20240612	928	2.48	20240923	0.25	N	027740	500	317 억	150657	N	N	0	N	N
146	20241004	150339	57	100.00	KOSPI		음식료품	N	N	N	N	N	950	-3	5	-0.31	23110441	24267	30.28	956	956	950	1238	668	953	952.34	0.24	-3367	965	958	953	946	941	956	944	318	285	500	700	1	1	63511228	603	-39.58	1.30	12	0.04	-24.00	732.00	1440	20240612	-34.03	928	20240923	2.37	1440	-34.03	20240612	928	2.37	20240923	1440	-34.03	20240612	928	2.37	20240923	0.25	N	027740	500	317 억	150657	N	N	0	N	N
147	20241004	140341	57	100.00	KOSPI		음식료품	N	N	N	N	N	952	-1	5	-0.10	17256102	18107	22.59	956	956	950	1238	668	953	953.01	0.24	-3003	965	958	953	946	941	956	944	318	285	500	700	1	1	63511228	605	-39.67	1.30	12	0.03	-24.00	732.00	1440	20240612	-33.89	928	20240923	2.59	1440	-33.89	20240612	928	2.59	20240923	1440	-33.89	20240612	928	2.59	20240923	0.25	N	027740	500	317 억	150657	N	N	0	N	N
148	20241004	130340	57	100.00	KOSPI		음식료품	N	N	N	N	N	954	1	2	0.10	16390937	17198	21.46	956	956	950	1238	668	953	953.07	0.24	-2992	965	958	953	946	941	956	944	318	285	500	700	1	1	63511228	606	-39.75	1.30	12	0.03	-24.00	732.00	1440	20240612	-33.75	928	20240923	2.80	1440	-33.75	20240612	928	2.80	20240923	1440	-33.75	20240612	928	2.80	20240923	0.25	N	027740	500	317 억	150657	N	N	0	N	N
149	20241004	120338	57	100.00	KOSPI		음식료품	N	N	N	N	N	953	0	3	0.00	14132416	14830	18.50	956	956	950	1238	668	953	952.96	0.24	-2992	965	958	953	946	941	956	944	318	285	500	700	1	1	63511228	605	-39.71	1.30	12	0.02	-24.00	732.00	1440	20240612	-33.82	928	20240923	2.69	1440	-33.82	20240612	928	2.69	20240923	1440	-33.82	20240612	928	2.69	20240923	0.25	N	027740	500	317 억	150657	N	N	0	N	N
150	20241004	110339	57	100.00	KOSPI		음식료품	N	N	N	N	N	955	2	2	0.21	12694745	13323	16.62	956	956	950	1238	668	953	952.84	0.24	-2992	965	958	953	946	941	956	944	318	285	500	700	1	1	63511228	607	-39.79	1.30	12	0.02	-24.00	732.00	1440	20240612	-33.68	928	20240923	2.91	1440	-33.68	20240612	928	2.91	20240923	1440	-33.68	20240612	928	2.91	20240923	0.25	N	027740	500	317 억	150657	N	N	0	N	N
151	20241004	100337	57	100.00	KOSPI		음식료품	N	N	N	N	N	956	3	2	0.31	10521816	11047	13.78	956	956	950	1238	668	953	952.46	0.24	-2942	965	958	953	946	941	956	944	318	285	500	700	1	1	63511228	607	-39.83	1.31	12	0.02	-24.00	732.00	1440	20240612	-33.61	928	20240923	3.02	1440	-33.61	20240612	928	3.02	20240923	1440	-33.61	20240612	928	3.02	20240923	0.25	N	027740	500	317 억	150657	N	N	0	N	N
152	20241004	090335	57	100.00	KOSPI		음식료품	N	N	N	N	N	956	3	2	0.31	174474	183	0.23	956	956	953	1238	668	953	953.41	0.24	-141	965	958	953	946	941	956	944	318	285	500	700	1	1	63511228	607	-39.83	1.31	12	0.00	-24.00	732.00	1440	20240612	-33.61	928	20240923	3.02	1440	-33.61	20240612	928	3.02	20240923	1440	-33.61	20240612	928	3.02	20240923	0.25	N	027740	500	317 억	150657	N	N	0	N	N
153	20241002	160335	57	100.00	KOSPI		음식료품	N	N	N	N	N	953	-7	5	-0.73	76226094	80035	89.98	960	960	948	1248	672	960	952.41	0.26	-13740	1012	985	970	943	928	978	936	318	288	500	710	1	1	63511228	605	-39.71	1.30	12	0.13	-24.00	732.00	1440	20240612	-33.82	928	20240923	2.69	1440	-33.82	20240612	928	2.69	20240923	1440	-33.82	20240612	928	2.69	20240923	0.25	N	027740	500	317 억	164180	N	N	1	N	N
154	20241002	150341	57	100.00	KOSPI		음식료품	N	N	N	N	N	954	-6	5	-0.62	69679693	73166	82.26	960	960	948	1248	672	960	952.35	0.26	-13554	1012	985	970	943	928	978	936	318	288	500	710	1	1	63511228	606	-39.75	1.30	12	0.12	-24.00	732.00	1440	20240612	-33.75	928	20240923	2.80	1440	-33.75	20240612	928	2.80	20240923	1440	-33.75	20240612	928	2.80	20240923	0.25	N	027740	500	317 억	164180	N	N	1	N	N
155	20241002	140338	57	100.00	KOSPI		음식료품	N	N	N	N	N	954	-6	5	-0.62	66230574	69545	78.19	960	960	948	1248	672	960	952.34	0.26	-13266	1012	985	970	943	928	978	936	318	288	500	710	1	1	63511228	606	-39.75	1.30	12	0.11	-24.00	732.00	1440	20240612	-33.75	928	20240923	2.80	1440	-33.75	20240612	928	2.80	20240923	1440	-33.75	20240612	928	2.80	20240923	0.25	N	027740	500	317 억	164180	N	N	1	N	N
156	20241002	130338	57	100.00	KOSPI		음식료품	N	N	N	N	N	955	-5	5	-0.52	62281772	65403	73.53	960	960	948	1248	672	960	952.28	0.26	-12890	1012	985	970	943	928	978	936	318	288	500	710	1	1	63511228	607	-39.79	1.30	12	0.10	-24.00	732.00	1440	20240612	-33.68	928	20240923	2.91	1440	-33.68	20240612	928	2.91	20240923	1440	-33.68	20240612	928	2.91	20240923	0.25	N	027740	500	317 억	164180	N	N	1	N	N
157	20241002	120335	57	100.00	KOSPI		음식료품	N	N	N	N	N	954	-6	5	-0.62	51038982	53601	60.26	960	960	948	1248	672	960	952.20	0.26	-7998	1012	985	970	943	928	978	936	318	288	500	710	1	1	63511228	606	-39.75	1.30	12	0.08	-24.00	732.00	1440	20240612	-33.75	928	20240923	2.80	1440	-33.75	20240612	928	2.80	20240923	1440	-33.75	20240612	928	2.80	20240923	0.25	N	027740	500	317 억	164180	N	N	1	N	N
158	20241002	110331	57	100.00	KOSPI		음식료품	N	N	N	N	N	953	-7	5	-0.73	38669001	40621	45.67	960	960	948	1248	672	960	951.95	0.26	-7870	1012	985	970	943	928	978	936	318	288	500	710	1	1	63511228	605	-39.71	1.30	12	0.06	-24.00	732.00	1440	20240612	-33.82	928	20240923	2.69	1440	-33.82	20240612	928	2.69	20240923	1440	-33.82	20240612	928	2.69	20240923	0.25	N	027740	500	317 억	164180	N	N	1	N	N
159	20241002	100331	57	100.00	KOSPI		음식료품	N	N	N	N	N	955	-5	5	-0.52	13293208	13953	15.69	960	960	948	1248	672	960	952.71	0.26	-4926	1012	985	970	943	928	978	936	318	288	500	710	1	1	63511228	607	-39.79	1.30	12	0.02	-24.00	732.00	1440	20240612	-33.68	928	20240923	2.91	1440	-33.68	20240612	928	2.91	20240923	1440	-33.68	20240612	928	2.91	20240923	0.25	N	027740	500	317 억	164180	N	N	1	N	N
160	20241002	090329	57	100.00	KOSPI		음식료품	N	N	N	N	N	956	-4	5	-0.42	2233511	2333	2.62	960	960	954	1248	672	960	957.36	0.26	-1162	1012	985	970	943	928	978	936	318	288	500	710	1	1	63511228	607	-39.83	1.31	12	0.00	-24.00	732.00	1440	20240612	-33.61	928	20240923	3.02	1440	-33.61	20240612	928	3.02	20240923	1440	-33.61	20240612	928	3.02	20240923	0.25	N	027740	500	317 억	164180	N	N	1	N	N

64 KiB Raw Blame History

64 KiB

Raw Blame History