KissMeData/023150/price/prices-20240901.csv at babff6b4e046a32dcce7d114f6b0ed863cd0bc12

Files

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

53 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240930	160345	57	100.00	KOSPI	음식료품	N	N	N	N	N	5880	-140	5	-2.33	34813870	5797	77.43	6020	6110	5860	7820	4220	6020	6005.50	0.18	-48	6273	6146	6053	5926	5833	6100	5880	46	1800	500	4330	10	1	7378526	434	9.29	0.57	12	0.08	633.00	10258.00	7300	20231020	-19.45	5140	20240806	14.40	6970	-15.64	20240105	5140	14.40	20240806	7300	-19.45	20231020	5140	14.40	20240806	0.09	N	023150	500	45 억	13283	N	N	0	N	N
3	20240930	150350	57	100.00	KOSPI	음식료품	N	N	N	N	N	5990	-30	5	-0.50	32019060	5325	71.12	6020	6110	5860	7820	4220	6020	6012.97	0.18	-48	6273	6146	6053	5926	5833	6100	5880	46	1800	500	4330	10	1	7378526	442	9.46	0.58	12	0.07	633.00	10258.00	7300	20231020	-17.95	5140	20240806	16.54	6970	-14.06	20240105	5140	16.54	20240806	7300	-17.95	20231020	5140	16.54	20240806	0.09	N	023150	500	45 억	13283	N	N	0	N	N
4	20240930	140348	57	100.00	KOSPI	음식료품	N	N	N	N	N	6010	-10	5	-0.17	30715050	5107	68.21	6020	6110	5860	7820	4220	6020	6014.30	0.18	-48	6273	6146	6053	5926	5833	6100	5880	46	1800	500	4330	10	1	7378526	443	9.49	0.59	12	0.07	633.00	10258.00	7300	20231020	-17.67	5140	20240806	16.93	6970	-13.77	20240105	5140	16.93	20240806	7300	-17.67	20231020	5140	16.93	20240806	0.09	N	023150	500	45 억	13283	N	N	0	N	N
5	20240930	130348	57	100.00	KOSPI	음식료품	N	N	N	N	N	6050	30	2	0.50	28870020	4800	64.11	6020	6110	5860	7820	4220	6020	6014.59	0.18	-37	6273	6146	6053	5926	5833	6100	5880	46	1800	500	4330	10	1	7378526	446	9.56	0.59	12	0.07	633.00	10258.00	7300	20231020	-17.12	5140	20240806	17.70	6970	-13.20	20240105	5140	17.70	20240806	7300	-17.12	20231020	5140	17.70	20240806	0.09	N	023150	500	45 억	13283	N	N	0	N	N
6	20240930	120348	57	100.00	KOSPI	음식료품	N	N	N	N	N	6000	-20	5	-0.33	27257100	4532	60.53	6020	6110	5860	7820	4220	6020	6014.36	0.18	-37	6273	6146	6053	5926	5833	6100	5880	46	1800	500	4330	10	1	7378526	443	9.48	0.58	12	0.06	633.00	10258.00	7300	20231020	-17.81	5140	20240806	16.73	6970	-13.92	20240105	5140	16.73	20240806	7300	-17.81	20231020	5140	16.73	20240806	0.09	N	023150	500	45 억	13283	N	N	0	N	N
7	20240930	110346	57	100.00	KOSPI	음식료품	N	N	N	N	N	6020	0	3	0.00	18920340	3143	41.98	6020	6110	5860	7820	4220	6020	6019.83	0.18	-37	6273	6146	6053	5926	5833	6100	5880	46	1800	500	4330	10	1	7378526	444	9.51	0.59	12	0.04	633.00	10258.00	7300	20231020	-17.53	5140	20240806	17.12	6970	-13.63	20240105	5140	17.12	20240806	7300	-17.53	20231020	5140	17.12	20240806	0.09	N	023150	500	45 억	13283	N	N	0	N	N
8	20240930	100345	57	100.00	KOSPI	음식료품	N	N	N	N	N	6040	20	2	0.33	15801450	2625	35.06	6020	6110	5860	7820	4220	6020	6019.60	0.18	-27	6273	6146	6053	5926	5833	6100	5880	46	1800	500	4330	10	1	7378526	446	9.54	0.59	12	0.04	633.00	10258.00	7300	20231020	-17.26	5140	20240806	17.51	6970	-13.34	20240105	5140	17.51	20240806	7300	-17.26	20231020	5140	17.51	20240806	0.09	N	023150	500	45 억	13283	N	N	0	N	N
9	20240930	090333	57	100.00	KOSPI	음식료품	N	N	N	N	N	6090	70	2	1.16	2144430	358	4.78	6020	6110	5860	7820	4220	6020	5990.03	0.18	-44	6273	6146	6053	5926	5833	6100	5880	46	1800	500	4330	10	1	7378526	449	9.62	0.59	12	0.00	633.00	10258.00	7300	20231020	-16.58	5140	20240806	18.48	6970	-12.63	20240105	5140	18.48	20240806	7300	-16.58	20231020	5140	18.48	20240806	0.09	N	023150	500	45 억	13283	N	N	0	N	N
10	20240927	160345	57	100.00	KOSPI	음식료품	N	N	N	N	N	6020	-100	5	-1.63	45376500	7486	386.47	6120	6180	5960	7950	4290	6120	6061.51	0.18	33	6233	6176	6113	6056	5993	6180	6060	46	1830	500	4400	10	1	7378526	444	9.51	0.59	12	0.10	633.00	10258.00	7300	20231020	-17.53	5140	20240806	17.12	6970	-13.63	20240105	5140	17.12	20240806	7300	-17.53	20231020	5140	17.12	20240806	0.09	N	023150	500	45 억	13250	N	N	1	N	N
11	20240927	150348	57	100.00	KOSPI	음식료품	N	N	N	N	N	6030	-90	5	-1.47	41329500	6813	351.73	6120	6180	5990	7950	4290	6120	6066.27	0.18	184	6233	6176	6113	6056	5993	6180	6060	46	1830	500	4400	10	1	7378526	445	9.53	0.59	12	0.09	633.00	10258.00	7300	20231020	-17.40	5140	20240806	17.32	6970	-13.49	20240105	5140	17.32	20240806	7300	-17.40	20231020	5140	17.32	20240806	0.09	N	023150	500	45 억	13250	N	N	1	N	N
12	20240927	140350	57	100.00	KOSPI	음식료품	N	N	N	N	N	6080	-40	5	-0.65	21015070	3439	177.54	6120	6180	6080	7950	4290	6120	6110.81	0.18	51	6233	6176	6113	6056	5993	6180	6060	46	1830	500	4400	10	1	7378526	449	9.61	0.59	12	0.05	633.00	10258.00	7300	20231020	-16.71	5140	20240806	18.29	6970	-12.77	20240105	5140	18.29	20240806	7300	-16.71	20231020	5140	18.29	20240806	0.09	N	023150	500	45 억	13250	N	N	1	N	N
13	20240927	130348	57	100.00	KOSPI	음식료품	N	N	N	N	N	6110	-10	5	-0.16	18679880	3056	157.77	6120	6180	6080	7950	4290	6120	6112.53	0.18	13	6233	6176	6113	6056	5993	6180	6060	46	1830	500	4400	10	1	7378526	451	9.65	0.60	12	0.04	633.00	10258.00	7300	20231020	-16.30	5140	20240806	18.87	6970	-12.34	20240105	5140	18.87	20240806	7300	-16.30	20231020	5140	18.87	20240806	0.09	N	023150	500	45 억	13250	N	N	1	N	N
14	20240927	120345	57	100.00	KOSPI	음식료품	N	N	N	N	N	6110	-10	5	-0.16	18013890	2947	152.14	6120	6180	6080	7950	4290	6120	6112.62	0.18	13	6233	6176	6113	6056	5993	6180	6060	46	1830	500	4400	10	1	7378526	451	9.65	0.60	12	0.04	633.00	10258.00	7300	20231020	-16.30	5140	20240806	18.87	6970	-12.34	20240105	5140	18.87	20240806	7300	-16.30	20231020	5140	18.87	20240806	0.09	N	023150	500	45 억	13250	N	N	1	N	N
15	20240927	110348	57	100.00	KOSPI	음식료품	N	N	N	N	N	6110	-10	5	-0.16	16719870	2735	141.20	6120	6180	6080	7950	4290	6120	6113.30	0.18	13	6233	6176	6113	6056	5993	6180	6060	46	1830	500	4400	10	1	7378526	451	9.65	0.60	12	0.04	633.00	10258.00	7300	20231020	-16.30	5140	20240806	18.87	6970	-12.34	20240105	5140	18.87	20240806	7300	-16.30	20231020	5140	18.87	20240806	0.09	N	023150	500	45 억	13250	N	N	1	N	N
16	20240927	100347	57	100.00	KOSPI	음식료품	N	N	N	N	N	6120	0	3	0.00	9897730	1620	83.63	6120	6180	6080	7950	4290	6120	6109.71	0.18	13	6233	6176	6113	6056	5993	6180	6060	46	1830	500	4400	10	1	7378526	452	9.67	0.60	12	0.02	633.00	10258.00	7300	20231020	-16.16	5140	20240806	19.07	6970	-12.20	20240105	5140	19.07	20240806	7300	-16.16	20231020	5140	19.07	20240806	0.09	N	023150	500	45 억	13250	N	N	1	N	N
17	20240927	090346	57	100.00	KOSPI	음식료품	N	N	N	N	N	6120	0	3	0.00	61200	10	0.52	6120	6120	6120	7950	4290	6120	6120.00	0.18	-7	6233	6176	6113	6056	5993	6180	6060	46	1830	500	4400	10	1	7378526	452	9.67	0.60	12	0.00	633.00	10258.00	7300	20231020	-16.16	5140	20240806	19.07	6970	-12.20	20240105	5140	19.07	20240806	7300	-16.16	20231020	5140	19.07	20240806	0.09	N	023150	500	45 억	13250	N	N	1	N	N
18	20240926	160341	57	100.00	KOSPI	음식료품	N	N	N	N	N	6120	0	3	0.00	11779840	1928	40.81	6120	6170	6050	7950	4290	6120	6109.88	0.18	-198	6266	6192	6126	6052	5986	6160	6020	46	1830	500	4400	10	1	7378526	452	9.67	0.60	12	0.03	633.00	10258.00	7300	20231020	-16.16	5140	20240806	19.07	6970	-12.20	20240105	5140	19.07	20240806	7300	-16.16	20231020	5140	19.07	20240806	0.08	N	023150	500	45 억	13448	N	N	1	N	N
19	20240926	150343	57	100.00	KOSPI	음식료품	N	N	N	N	N	6120	0	3	0.00	11528920	1887	39.94	6120	6170	6050	7950	4290	6120	6109.66	0.18	-198	6266	6192	6126	6052	5986	6160	6020	46	1830	500	4400	10	1	7378526	452	9.67	0.60	12	0.03	633.00	10258.00	7300	20231020	-16.16	5140	20240806	19.07	6970	-12.20	20240105	5140	19.07	20240806	7300	-16.16	20231020	5140	19.07	20240806	0.08	N	023150	500	45 억	13448	N	N	0	N	N
20	20240926	140345	57	100.00	KOSPI	음식료품	N	N	N	N	N	6160	40	2	0.65	9985190	1634	34.59	6120	6170	6050	7950	4290	6120	6110.89	0.18	-198	6266	6192	6126	6052	5986	6160	6020	46	1830	500	4400	10	1	7378526	455	9.73	0.60	12	0.02	633.00	10258.00	7300	20231020	-15.62	5140	20240806	19.84	6970	-11.62	20240105	5140	19.84	20240806	7300	-15.62	20231020	5140	19.84	20240806	0.08	N	023150	500	45 억	13448	N	N	0	N	N
21	20240926	130347	57	100.00	KOSPI	음식료품	N	N	N	N	N	6110	-10	5	-0.16	8293250	1359	28.77	6120	6150	6050	7950	4290	6120	6102.47	0.18	-194	6266	6192	6126	6052	5986	6160	6020	46	1830	500	4400	10	1	7378526	451	9.65	0.60	12	0.02	633.00	10258.00	7300	20231020	-16.30	5140	20240806	18.87	6970	-12.34	20240105	5140	18.87	20240806	7300	-16.30	20231020	5140	18.87	20240806	0.08	N	023150	500	45 억	13448	N	N	0	N	N
22	20240926	120346	57	100.00	KOSPI	음식료품	N	N	N	N	N	6130	10	2	0.16	7011330	1149	24.32	6120	6150	6050	7950	4290	6120	6102.11	0.18	-194	6266	6192	6126	6052	5986	6160	6020	46	1830	500	4400	10	1	7378526	452	9.68	0.60	12	0.02	633.00	10258.00	7300	20231020	-16.03	5140	20240806	19.26	6970	-12.05	20240105	5140	19.26	20240806	7300	-16.03	20231020	5140	19.26	20240806	0.08	N	023150	500	45 억	13448	N	N	0	N	N
23	20240926	110345	57	100.00	KOSPI	음식료품	N	N	N	N	N	6100	-20	5	-0.33	4428890	725	15.35	6120	6150	6050	7950	4290	6120	6108.81	0.18	-231	6266	6192	6126	6052	5986	6160	6020	46	1830	500	4400	10	1	7378526	450	9.64	0.59	12	0.01	633.00	10258.00	7300	20231020	-16.44	5140	20240806	18.68	6970	-12.48	20240105	5140	18.68	20240806	7300	-16.44	20231020	5140	18.68	20240806	0.08	N	023150	500	45 억	13448	N	N	0	N	N
24	20240926	100347	57	100.00	KOSPI	음식료품	N	N	N	N	N	6120	0	3	0.00	2466360	404	8.55	6120	6150	6050	7950	4290	6120	6104.85	0.18	-231	6266	6192	6126	6052	5986	6160	6020	46	1830	500	4400	10	1	7378526	452	9.67	0.60	12	0.01	633.00	10258.00	7300	20231020	-16.16	5140	20240806	19.07	6970	-12.20	20240105	5140	19.07	20240806	7300	-16.16	20231020	5140	19.07	20240806	0.08	N	023150	500	45 억	13448	N	N	0	N	N
25	20240926	090343	57	100.00	KOSPI	음식료품	N	N	N	N	N	6120	0	3	0.00	997560	163	3.45	6120	6120	6120	7950	4290	6120	6120.00	0.18	-163	6266	6192	6126	6052	5986	6160	6020	46	1830	500	4400	10	1	7378526	452	9.67	0.60	12	0.00	633.00	10258.00	7300	20231020	-16.16	5140	20240806	19.07	6970	-12.20	20240105	5140	19.07	20240806	7300	-16.16	20231020	5140	19.07	20240806	0.08	N	023150	500	45 억	13448	N	N	0	N	N
26	20240925	160342	57	100.00	KOSPI	음식료품	N	N	N	N	N	6120	-50	5	-0.81	28914610	4724	70.15	6200	6200	6060	8020	4320	6170	6120.79	0.18	-14	6296	6232	6166	6102	6036	6200	6070	46	1850	500	4440	10	1	7378526	452	9.67	0.60	12	0.06	633.00	10258.00	7300	20231020	-16.16	5140	20240806	19.07	6970	-12.20	20240105	5140	19.07	20240806	7300	-16.16	20231020	5140	19.07	20240806	0.08	N	023150	500	45 억	13462	N	N	0	N	N
27	20240925	150344	57	100.00	KOSPI	음식료품	N	N	N	N	N	6090	-80	5	-1.30	27797290	4541	67.43	6200	6200	6060	8020	4320	6170	6121.40	0.18	50	6296	6232	6166	6102	6036	6200	6070	46	1850	500	4440	10	1	7378526	449	9.62	0.59	12	0.06	633.00	10258.00	7300	20231020	-16.58	5140	20240806	18.48	6970	-12.63	20240105	5140	18.48	20240806	7300	-16.58	20231020	5140	18.48	20240806	0.08	N	023150	500	45 억	13462	N	N	0	N	N
28	20240925	140345	57	100.00	KOSPI	음식료품	N	N	N	N	N	6120	-50	5	-0.81	25623360	4185	62.15	6200	6200	6060	8020	4320	6170	6122.67	0.18	19	6296	6232	6166	6102	6036	6200	6070	46	1850	500	4440	10	1	7378526	452	9.67	0.60	12	0.06	633.00	10258.00	7300	20231020	-16.16	5140	20240806	19.07	6970	-12.20	20240105	5140	19.07	20240806	7300	-16.16	20231020	5140	19.07	20240806	0.08	N	023150	500	45 억	13462	N	N	0	N	N
29	20240925	130345	57	100.00	KOSPI	음식료품	N	N	N	N	N	6120	-50	5	-0.81	24919560	4070	60.44	6200	6200	6060	8020	4320	6170	6122.74	0.18	19	6296	6232	6166	6102	6036	6200	6070	46	1850	500	4440	10	1	7378526	452	9.67	0.60	12	0.06	633.00	10258.00	7300	20231020	-16.16	5140	20240806	19.07	6970	-12.20	20240105	5140	19.07	20240806	7300	-16.16	20231020	5140	19.07	20240806	0.08	N	023150	500	45 억	13462	N	N	0	N	N
30	20240925	120345	57	100.00	KOSPI	음식료품	N	N	N	N	N	6150	-20	5	-0.32	21197210	3462	51.41	6200	6200	6060	8020	4320	6170	6122.82	0.18	19	6296	6232	6166	6102	6036	6200	6070	46	1850	500	4440	10	1	7378526	454	9.72	0.60	12	0.05	633.00	10258.00	7300	20231020	-15.75	5140	20240806	19.65	6970	-11.76	20240105	5140	19.65	20240806	7300	-15.75	20231020	5140	19.65	20240806	0.08	N	023150	500	45 억	13462	N	N	0	N	N
31	20240925	110343	57	100.00	KOSPI	음식료품	N	N	N	N	N	6170	0	3	0.00	21135710	3452	51.26	6200	6200	6060	8020	4320	6170	6122.74	0.18	19	6296	6232	6166	6102	6036	6200	6070	46	1850	500	4440	10	1	7378526	455	9.75	0.60	12	0.05	633.00	10258.00	7300	20231020	-15.48	5140	20240806	20.04	6970	-11.48	20240105	5140	20.04	20240806	7300	-15.48	20231020	5140	20.04	20240806	0.08	N	023150	500	45 억	13462	N	N	0	N	N
32	20240925	100345	57	100.00	KOSPI	음식료품	N	N	N	N	N	6120	-50	5	-0.81	15106650	2463	36.58	6200	6200	6100	8020	4320	6170	6133.43	0.18	-19	6296	6232	6166	6102	6036	6200	6070	46	1850	500	4440	10	1	7378526	452	9.67	0.60	12	0.03	633.00	10258.00	7300	20231020	-16.16	5140	20240806	19.07	6970	-12.20	20240105	5140	19.07	20240806	7300	-16.16	20231020	5140	19.07	20240806	0.08	N	023150	500	45 억	13462	N	N	0	N	N
33	20240925	090344	57	100.00	KOSPI	음식료품	N	N	N	N	N	6150	-20	5	-0.32	1331670	216	3.21	6200	6200	6150	8020	4320	6170	6165.14	0.18	-2	6296	6232	6166	6102	6036	6200	6070	46	1850	500	4440	10	1	7378526	454	9.72	0.60	12	0.00	633.00	10258.00	7300	20231020	-15.75	5140	20240806	19.65	6970	-11.76	20240105	5140	19.65	20240806	7300	-15.75	20231020	5140	19.65	20240806	0.08	N	023150	500	45 억	13462	N	N	0	N	N
34	20240924	160342	57	100.00	KOSPI	음식료품	N	N	N	N	N	6170	-20	5	-0.32	41683180	6724	97.27	6200	6230	6100	8040	4340	6190	6199.20	0.18	-93	6310	6250	6210	6150	6110	6280	6180	46	1850	500	4450	10	1	7378526	455	9.75	0.60	12	0.09	633.00	10258.00	7300	20231020	-15.48	5140	20240806	20.04	6970	-11.48	20240105	5140	20.04	20240806	7300	-15.48	20231020	5140	20.04	20240806	0.08	N	023150	500	45 억	13555	N	N	0	N	N
35	20240924	150341	57	100.00	KOSPI	음식료품	N	N	N	N	N	6180	-10	5	-0.16	41411700	6680	96.63	6200	6230	6100	8040	4340	6190	6199.36	0.18	-58	6310	6250	6210	6150	6110	6280	6180	46	1850	500	4450	10	1	7378526	456	9.76	0.60	12	0.09	633.00	10258.00	7300	20231020	-15.34	5140	20240806	20.23	6970	-11.33	20240105	5140	20.23	20240806	7300	-15.34	20231020	5140	20.23	20240806	0.08	N	023150	500	45 억	13555	N	N	0	N	N
36	20240924	140341	57	100.00	KOSPI	음식료품	N	N	N	N	N	6230	40	2	0.65	37638280	6070	87.81	6200	6230	6100	8040	4340	6190	6200.71	0.18	-134	6310	6250	6210	6150	6110	6280	6180	46	1850	500	4450	10	1	7378526	460	9.84	0.61	12	0.08	633.00	10258.00	7300	20231020	-14.66	5140	20240806	21.21	6970	-10.62	20240105	5140	21.21	20240806	7300	-14.66	20231020	5140	21.21	20240806	0.08	N	023150	500	45 억	13555	N	N	0	N	N
37	20240924	130342	57	100.00	KOSPI	음식료품	N	N	N	N	N	6200	10	2	0.16	30001790	4842	70.04	6200	6230	6100	8040	4340	6190	6196.16	0.18	-134	6310	6250	6210	6150	6110	6280	6180	46	1850	500	4450	10	1	7378526	457	9.79	0.60	12	0.07	633.00	10258.00	7300	20231020	-15.07	5140	20240806	20.62	6970	-11.05	20240105	5140	20.62	20240806	7300	-15.07	20231020	5140	20.62	20240806	0.08	N	023150	500	45 억	13555	N	N	0	N	N
38	20240924	120342	57	100.00	KOSPI	음식료품	N	N	N	N	N	6230	40	2	0.65	20473440	3305	47.81	6200	6230	6100	8040	4340	6190	6194.69	0.18	-134	6310	6250	6210	6150	6110	6280	6180	46	1850	500	4450	10	1	7378526	460	9.84	0.61	12	0.04	633.00	10258.00	7300	20231020	-14.66	5140	20240806	21.21	6970	-10.62	20240105	5140	21.21	20240806	7300	-14.66	20231020	5140	21.21	20240806	0.08	N	023150	500	45 억	13555	N	N	0	N	N
39	20240924	110343	57	100.00	KOSPI	음식료품	N	N	N	N	N	6190	0	3	0.00	17953950	2898	41.92	6200	6230	6100	8040	4340	6190	6195.29	0.18	-134	6310	6250	6210	6150	6110	6280	6180	46	1850	500	4450	10	1	7378526	457	9.78	0.60	12	0.04	633.00	10258.00	7300	20231020	-15.21	5140	20240806	20.43	6970	-11.19	20240105	5140	20.43	20240806	7300	-15.21	20231020	5140	20.43	20240806	0.08	N	023150	500	45 억	13555	N	N	0	N	N
40	20240924	100341	57	100.00	KOSPI	음식료품	N	N	N	N	N	6230	40	2	0.65	11484890	1854	26.82	6200	6230	6100	8040	4340	6190	6194.65	0.18	-134	6310	6250	6210	6150	6110	6280	6180	46	1850	500	4450	10	1	7378526	460	9.84	0.61	12	0.03	633.00	10258.00	7300	20231020	-14.66	5140	20240806	21.21	6970	-10.62	20240105	5140	21.21	20240806	7300	-14.66	20231020	5140	21.21	20240806	0.08	N	023150	500	45 억	13555	N	N	0	N	N
41	20240924	090341	57	100.00	KOSPI	음식료품	N	N	N	N	N	6200	10	2	0.16	12400	2	0.03	6200	6200	6200	8040	4340	6190	6200.00	0.18	0	6310	6250	6210	6150	6110	6280	6180	46	1850	500	4450	10	1	7378526	457	9.79	0.60	12	0.00	633.00	10258.00	7300	20231020	-15.07	5140	20240806	20.62	6970	-11.05	20240105	5140	20.62	20240806	7300	-15.07	20231020	5140	20.62	20240806	0.08	N	023150	500	45 억	13555	N	N	0	N	N
42	20240923	160341	57	100.00	KOSPI	음식료품	N	N	N	N	N	6190	-30	5	-0.48	42530470	6813	139.98	6170	6270	6170	8080	4360	6220	6242.55	0.18	-91	6366	6292	6226	6152	6086	6260	6120	46	1860	500	4470	10	1	7378526	457	9.78	0.60	12	0.09	633.00	10258.00	7300	20231020	-15.21	5140	20240806	20.43	6970	-11.19	20240105	5140	20.43	20240806	7300	-15.21	20231020	5140	20.43	20240806	0.08	N	023150	500	45 억	13646	N	N	0	N	N
43	20240923	150342	57	100.00	KOSPI	음식료품	N	N	N	N	N	6210	-10	5	-0.16	41687920	6677	137.19	6170	6270	6170	8080	4360	6220	6243.51	0.18	-82	6366	6292	6226	6152	6086	6260	6120	46	1860	500	4470	10	1	7378526	458	9.81	0.61	12	0.09	633.00	10258.00	7300	20231020	-14.93	5140	20240806	20.82	6970	-10.90	20240105	5140	20.82	20240806	7300	-14.93	20231020	5140	20.82	20240806	0.08	N	023150	500	45 억	13646	N	N	0	N	N
44	20240923	140343	57	100.00	KOSPI	음식료품	N	N	N	N	N	6170	-50	5	-0.80	41316230	6617	135.96	6170	6270	6170	8080	4360	6220	6243.95	0.18	-82	6366	6292	6226	6152	6086	6260	6120	46	1860	500	4470	10	1	7378526	455	9.75	0.60	12	0.09	633.00	10258.00	7300	20231020	-15.48	5140	20240806	20.04	6970	-11.48	20240105	5140	20.04	20240806	7300	-15.48	20231020	5140	20.04	20240806	0.08	N	023150	500	45 억	13646	N	N	0	N	N
45	20240923	130342	57	100.00	KOSPI	음식료품	N	N	N	N	N	6240	20	2	0.32	38982610	6242	128.25	6170	6270	6170	8080	4360	6220	6245.21	0.18	-81	6366	6292	6226	6152	6086	6260	6120	46	1860	500	4470	10	1	7378526	460	9.86	0.61	12	0.08	633.00	10258.00	7300	20231020	-14.52	5140	20240806	21.40	6970	-10.47	20240105	5140	21.40	20240806	7300	-14.52	20231020	5140	21.40	20240806	0.08	N	023150	500	45 억	13646	N	N	0	N	N
46	20240923	120341	57	100.00	KOSPI	음식료품	N	N	N	N	N	6240	20	2	0.32	36230820	5801	119.19	6170	6270	6170	8080	4360	6220	6245.62	0.18	-81	6366	6292	6226	6152	6086	6260	6120	46	1860	500	4470	10	1	7378526	460	9.86	0.61	12	0.08	633.00	10258.00	7300	20231020	-14.52	5140	20240806	21.40	6970	-10.47	20240105	5140	21.40	20240806	7300	-14.52	20231020	5140	21.40	20240806	0.08	N	023150	500	45 억	13646	N	N	0	N	N
47	20240923	110342	57	100.00	KOSPI	음식료품	N	N	N	N	N	6220	0	3	0.00	28530280	4567	93.84	6170	6270	6170	8080	4360	6220	6247.05	0.18	-63	6366	6292	6226	6152	6086	6260	6120	46	1860	500	4470	10	1	7378526	459	9.83	0.61	12	0.06	633.00	10258.00	7300	20231020	-14.79	5140	20240806	21.01	6970	-10.76	20240105	5140	21.01	20240806	7300	-14.79	20231020	5140	21.01	20240806	0.08	N	023150	500	45 억	13646	N	N	0	N	N
48	20240923	100340	57	100.00	KOSPI	음식료품	N	N	N	N	N	6220	0	3	0.00	8282310	1332	27.37	6170	6230	6170	8080	4360	6220	6217.95	0.18	-26	6366	6292	6226	6152	6086	6260	6120	46	1860	500	4470	10	1	7378526	459	9.83	0.61	12	0.02	633.00	10258.00	7300	20231020	-14.79	5140	20240806	21.01	6970	-10.76	20240105	5140	21.01	20240806	7300	-14.79	20231020	5140	21.01	20240806	0.08	N	023150	500	45 억	13646	N	N	0	N	N
49	20240923	090340	57	100.00	KOSPI	음식료품	N	N	N	N	N	6220	0	3	0.00	365210	59	1.21	6170	6220	6170	8080	4360	6220	6190.00	0.18	-8	6366	6292	6226	6152	6086	6260	6120	46	1860	500	4470	10	1	7378526	459	9.83	0.61	12	0.00	633.00	10258.00	7300	20231020	-14.79	5140	20240806	21.01	6970	-10.76	20240105	5140	21.01	20240806	7300	-14.79	20231020	5140	21.01	20240806	0.08	N	023150	500	45 억	13646	N	N	0	N	N
50	20240913	160325	57	100.00	KOSPI	음식료품	N	N	N	N	N	6160	60	2	0.98	37331450	6045	60.42	6110	6220	6100	7930	4270	6100	6175.59	0.18	57	6246	6172	6086	6012	5926	6130	5970	46	1830	500	4390	10	1	7378526	455	9.73	0.60	12	0.08	633.00	10258.00	7300	20231020	-15.62	5140	20240806	19.84	6970	-11.62	20240105	5140	19.84	20240806	7300	-15.62	20231020	5140	19.84	20240806	0.08	N	023150	500	45 억	13592	N	N	0	N	N
51	20240913	150329	57	100.00	KOSPI	음식료품	N	N	N	N	N	6160	60	2	0.98	36150120	5853	58.50	6110	6220	6100	7930	4270	6100	6176.34	0.18	57	6246	6172	6086	6012	5926	6130	5970	46	1830	500	4390	10	1	7378526	455	9.73	0.60	12	0.08	633.00	10258.00	7300	20231020	-15.62	5140	20240806	19.84	6970	-11.62	20240105	5140	19.84	20240806	7300	-15.62	20231020	5140	19.84	20240806	0.08	N	023150	500	45 억	13592	N	N	0	N	N
52	20240913	140330	57	100.00	KOSPI	음식료품	N	N	N	N	N	6190	90	2	1.48	32696980	5295	52.92	6110	6220	6100	7930	4270	6100	6175.07	0.18	-11	6246	6172	6086	6012	5926	6130	5970	46	1830	500	4390	10	1	7378526	457	9.78	0.60	12	0.07	633.00	10258.00	7300	20231020	-15.21	5140	20240806	20.43	6970	-11.19	20240105	5140	20.43	20240806	7300	-15.21	20231020	5140	20.43	20240806	0.08	N	023150	500	45 억	13592	N	N	0	N	N
53	20240913	130327	57	100.00	KOSPI	음식료품	N	N	N	N	N	6170	70	2	1.15	20002090	3245	32.43	6110	6170	6100	7930	4270	6100	6163.97	0.18	-11	6246	6172	6086	6012	5926	6130	5970	46	1830	500	4390	10	1	7378526	455	9.75	0.60	12	0.04	633.00	10258.00	7300	20231020	-15.48	5140	20240806	20.04	6970	-11.48	20240105	5140	20.04	20240806	7300	-15.48	20231020	5140	20.04	20240806	0.08	N	023150	500	45 억	13592	N	N	0	N	N
54	20240913	120328	57	100.00	KOSPI	음식료품	N	N	N	N	N	6120	20	2	0.33	15109280	2452	24.51	6110	6170	6100	7930	4270	6100	6162.02	0.18	-11	6246	6172	6086	6012	5926	6130	5970	46	1830	500	4390	10	1	7378526	452	9.67	0.60	12	0.03	633.00	10258.00	7300	20231020	-16.16	5140	20240806	19.07	6970	-12.20	20240105	5140	19.07	20240806	7300	-16.16	20231020	5140	19.07	20240806	0.08	N	023150	500	45 억	13592	N	N	0	N	N
55	20240913	110328	57	100.00	KOSPI	음식료품	N	N	N	N	N	6170	70	2	1.15	12259800	1990	19.89	6110	6170	6100	7930	4270	6100	6160.70	0.18	-3	6246	6172	6086	6012	5926	6130	5970	46	1830	500	4390	10	1	7378526	455	9.75	0.60	12	0.03	633.00	10258.00	7300	20231020	-15.48	5140	20240806	20.04	6970	-11.48	20240105	5140	20.04	20240806	7300	-15.48	20231020	5140	20.04	20240806	0.08	N	023150	500	45 억	13592	N	N	0	N	N
56	20240913	100329	57	100.00	KOSPI	음식료품	N	N	N	N	N	6170	70	2	1.15	6077930	987	9.87	6110	6170	6100	7930	4270	6100	6157.98	0.18	-3	6246	6172	6086	6012	5926	6130	5970	46	1830	500	4390	10	1	7378526	455	9.75	0.60	12	0.01	633.00	10258.00	7300	20231020	-15.48	5140	20240806	20.04	6970	-11.48	20240105	5140	20.04	20240806	7300	-15.48	20231020	5140	20.04	20240806	0.08	N	023150	500	45 억	13592	N	N	0	N	N
57	20240913	090329	57	100.00	KOSPI	음식료품	N	N	N	N	N	6100	0	3	0.00	0	0	0.00	0	0	0	7930	4270	6100	0.00	0.18	0	6246	6172	6086	6012	5926	6130	5970	46	1830	500	4390	10	1	7378526	450	9.64	0.59	12	0.00	633.00	10258.00	7300	20231020	-16.44	5140	20240806	18.68	6970	-12.48	20240105	5140	18.68	20240806	7300	-16.44	20231020	5140	18.68	20240806	0.08	N	023150	500	45 억	13592	N	N	0	N	N
58	20240912	160327	57	100.00	KOSPI	음식료품	N	N	N	N	N	6100	-20	5	-0.33	60098730	9823	107.84	6120	6160	6000	7950	4290	6120	6118.16	0.18	-57	6220	6170	6080	6030	5940	6195	6055	46	1830	500	4400	10	1	7378526	450	9.64	0.59	12	0.13	633.00	10258.00	7300	20231020	-16.44	5140	20240806	18.68	6970	-12.48	20240105	5140	18.68	20240806	7300	-16.44	20231020	5140	18.68	20240806	0.08	N	023150	500	45 억	13649	N	N	0	N	N
59	20240912	150327	57	100.00	KOSPI	음식료품	N	N	N	N	N	6120	0	3	0.00	56810490	9284	101.92	6120	6160	6000	7950	4290	6120	6119.18	0.18	25	6220	6170	6080	6030	5940	6195	6055	46	1830	500	4400	10	1	7378526	452	9.67	0.60	12	0.13	633.00	10258.00	7300	20231020	-16.16	5140	20240806	19.07	6970	-12.20	20240105	5140	19.07	20240806	7300	-16.16	20231020	5140	19.07	20240806	0.08	N	023150	500	45 억	13649	N	N	0	N	N
60	20240912	140328	57	100.00	KOSPI	음식료품	N	N	N	N	N	6110	-10	5	-0.16	43566300	7117	78.13	6120	6160	6000	7950	4290	6120	6121.44	0.18	37	6220	6170	6080	6030	5940	6195	6055	46	1830	500	4400	10	1	7378526	451	9.65	0.60	12	0.10	633.00	10258.00	7300	20231020	-16.30	5140	20240806	18.87	6970	-12.34	20240105	5140	18.87	20240806	7300	-16.30	20231020	5140	18.87	20240806	0.08	N	023150	500	45 억	13649	N	N	0	N	N
61	20240912	130327	57	100.00	KOSPI	음식료품	N	N	N	N	N	6150	30	2	0.49	40364550	6592	72.37	6120	6160	6000	7950	4290	6120	6123.26	0.18	-54	6220	6170	6080	6030	5940	6195	6055	46	1830	500	4400	10	1	7378526	454	9.72	0.60	12	0.09	633.00	10258.00	7300	20231020	-15.75	5140	20240806	19.65	6970	-11.76	20240105	5140	19.65	20240806	7300	-15.75	20231020	5140	19.65	20240806	0.08	N	023150	500	45 억	13649	N	N	0	N	N
62	20240912	120325	57	100.00	KOSPI	음식료품	N	N	N	N	N	6120	0	3	0.00	22696030	3722	40.86	6120	6160	6000	7950	4290	6120	6097.80	0.18	-40	6220	6170	6080	6030	5940	6195	6055	46	1830	500	4400	10	1	7378526	452	9.67	0.60	12	0.05	633.00	10258.00	7300	20231020	-16.16	5140	20240806	19.07	6970	-12.20	20240105	5140	19.07	20240806	7300	-16.16	20231020	5140	19.07	20240806	0.08	N	023150	500	45 억	13649	N	N	0	N	N
63	20240912	110326	57	100.00	KOSPI	음식료품	N	N	N	N	N	6070	-50	5	-0.82	20540530	3369	36.99	6120	6160	6000	7950	4290	6120	6096.92	0.18	78	6220	6170	6080	6030	5940	6195	6055	46	1830	500	4400	10	1	7378526	448	9.59	0.59	12	0.05	633.00	10258.00	7300	20231020	-16.85	5140	20240806	18.09	6970	-12.91	20240105	5140	18.09	20240806	7300	-16.85	20231020	5140	18.09	20240806	0.08	N	023150	500	45 억	13649	N	N	0	N	N
64	20240912	100327	57	100.00	KOSPI	음식료품	N	N	N	N	N	6090	-30	5	-0.49	5980390	987	10.84	6120	6120	6000	7950	4290	6120	6059.16	0.18	-4	6220	6170	6080	6030	5940	6195	6055	46	1830	500	4400	10	1	7378526	449	9.62	0.59	12	0.01	633.00	10258.00	7300	20231020	-16.58	5140	20240806	18.48	6970	-12.63	20240105	5140	18.48	20240806	7300	-16.58	20231020	5140	18.48	20240806	0.08	N	023150	500	45 억	13649	N	N	0	N	N
65	20240912	090327	57	100.00	KOSPI	음식료품	N	N	N	N	N	6010	-110	5	-1.80	4317770	713	7.83	6120	6120	6000	7950	4290	6120	6055.78	0.18	-2	6220	6170	6080	6030	5940	6195	6055	46	1830	500	4400	10	1	7378526	443	9.49	0.59	12	0.01	633.00	10258.00	7300	20231020	-17.67	5140	20240806	16.93	6970	-13.77	20240105	5140	16.93	20240806	7300	-17.67	20231020	5140	16.93	20240806	0.08	N	023150	500	45 억	13649	N	N	0	N	N
66	20240911	160322	57	100.00	KOSPI	음식료품	N	N	N	N	N	6120	40	2	0.66	55280000	9054	127.29	6080	6130	5990	7900	4260	6080	6105.59	0.19	-26	6173	6126	6083	6036	5993	6150	6060	46	1820	500	4370	10	1	7378526	452	9.67	0.60	12	0.12	633.00	10258.00	7300	20231020	-16.16	5140	20240806	19.07	6970	-12.20	20240105	5140	19.07	20240806	7300	-16.16	20231020	5140	19.07	20240806	0.08	N	023150	500	45 억	13675	N	N	0	N	N
67	20240911	150324	57	100.00	KOSPI	음식료품	N	N	N	N	N	6000	-80	5	-1.32	53503980	8760	123.15	6080	6130	6000	7900	4260	6080	6107.76	0.19	-44	6173	6126	6083	6036	5993	6150	6060	46	1820	500	4370	10	1	7378526	443	9.48	0.58	12	0.12	633.00	10258.00	7300	20231020	-17.81	5140	20240806	16.73	6970	-13.92	20240105	5140	16.73	20240806	7300	-17.81	20231020	5140	16.73	20240806	0.08	N	023150	500	45 억	13675	N	N	0	N	N
68	20240911	140324	57	100.00	KOSPI	음식료품	N	N	N	N	N	6090	10	2	0.16	49639890	8125	114.23	6080	6130	6040	7900	4260	6080	6109.52	0.19	-50	6173	6126	6083	6036	5993	6150	6060	46	1820	500	4370	10	1	7378526	449	9.62	0.59	12	0.11	633.00	10258.00	7300	20231020	-16.58	5140	20240806	18.48	6970	-12.63	20240105	5140	18.48	20240806	7300	-16.58	20231020	5140	18.48	20240806	0.08	N	023150	500	45 억	13675	N	N	0	N	N
69	20240911	130321	57	100.00	KOSPI	음식료품	N	N	N	N	N	6090	10	2	0.16	32377980	5301	74.53	6080	6130	6040	7900	4260	6080	6107.90	0.19	-27	6173	6126	6083	6036	5993	6150	6060	46	1820	500	4370	10	1	7378526	449	9.62	0.59	12	0.07	633.00	10258.00	7300	20231020	-16.58	5140	20240806	18.48	6970	-12.63	20240105	5140	18.48	20240806	7300	-16.58	20231020	5140	18.48	20240806	0.08	N	023150	500	45 억	13675	N	N	0	N	N
70	20240911	120326	57	100.00	KOSPI	음식료품	N	N	N	N	N	6120	40	2	0.66	21739300	3562	50.08	6080	6130	6040	7900	4260	6080	6103.12	0.19	-24	6173	6126	6083	6036	5993	6150	6060	46	1820	500	4370	10	1	7378526	452	9.67	0.60	12	0.05	633.00	10258.00	7300	20231020	-16.16	5140	20240806	19.07	6970	-12.20	20240105	5140	19.07	20240806	7300	-16.16	20231020	5140	19.07	20240806	0.08	N	023150	500	45 억	13675	N	N	0	N	N
71	20240911	110320	57	100.00	KOSPI	음식료품	N	N	N	N	N	6120	40	2	0.66	17383090	2851	40.08	6080	6130	6040	7900	4260	6080	6097.19	0.19	-23	6173	6126	6083	6036	5993	6150	6060	46	1820	500	4370	10	1	7378526	452	9.67	0.60	12	0.04	633.00	10258.00	7300	20231020	-16.16	5140	20240806	19.07	6970	-12.20	20240105	5140	19.07	20240806	7300	-16.16	20231020	5140	19.07	20240806	0.08	N	023150	500	45 억	13675	N	N	0	N	N
72	20240911	100322	57	100.00	KOSPI	음식료품	N	N	N	N	N	6100	20	2	0.33	7332440	1203	16.91	6080	6120	6060	7900	4260	6080	6095.13	0.19	-34	6173	6126	6083	6036	5993	6150	6060	46	1820	500	4370	10	1	7378526	450	9.64	0.59	12	0.02	633.00	10258.00	7300	20231020	-16.44	5140	20240806	18.68	6970	-12.48	20240105	5140	18.68	20240806	7300	-16.44	20231020	5140	18.68	20240806	0.08	N	023150	500	45 억	13675	N	N	0	N	N
73	20240911	090324	57	100.00	KOSPI	음식료품	N	N	N	N	N	6080	0	3	0.00	18240	3	0.04	6080	6080	6080	7900	4260	6080	6080.00	0.19	0	6173	6126	6083	6036	5993	6150	6060	46	1820	500	4370	10	1	7378526	449	9.61	0.59	12	0.00	633.00	10258.00	7300	20231020	-16.71	5140	20240806	18.29	6970	-12.77	20240105	5140	18.29	20240806	7300	-16.71	20231020	5140	18.29	20240806	0.08	N	023150	500	45 억	13675	N	N	0	N	N
74	20240910	160322	57	100.00	KOSPI	음식료품	N	N	N	N	N	6080	40	2	0.66	43362630	7112	76.03	6040	6130	6040	7850	4230	6040	6097.11	0.19	16	6200	6120	6040	5960	5880	6160	6000	46	1810	500	4340	10	1	7378526	449	9.61	0.59	12	0.10	633.00	10258.00	7300	20231020	-16.71	5140	20240806	18.29	6970	-12.77	20240105	5140	18.29	20240806	7300	-16.71	20231020	5140	18.29	20240806	0.11	N	023150	500	45 억	13669	N	N	0	N	N
75	20240910	150324	57	100.00	KOSPI	음식료품	N	N	N	N	N	6090	50	2	0.83	38790260	6360	67.99	6040	6130	6040	7850	4230	6040	6099.10	0.19	27	6200	6120	6040	5960	5880	6160	6000	46	1810	500	4340	10	1	7378526	449	9.62	0.59	12	0.09	633.00	10258.00	7300	20231020	-16.58	5140	20240806	18.48	6970	-12.63	20240105	5140	18.48	20240806	7300	-16.58	20231020	5140	18.48	20240806	0.11	N	023150	500	45 억	13669	N	N	0	N	N
76	20240910	140323	57	100.00	KOSPI	음식료품	N	N	N	N	N	6120	80	2	1.32	28463930	4672	49.95	6040	6120	6040	7850	4230	6040	6092.45	0.19	10	6200	6120	6040	5960	5880	6160	6000	46	1810	500	4340	10	1	7378526	452	9.67	0.60	12	0.06	633.00	10258.00	7300	20231020	-16.16	5140	20240806	19.07	6970	-12.20	20240105	5140	19.07	20240806	7300	-16.16	20231020	5140	19.07	20240806	0.11	N	023150	500	45 억	13669	N	N	0	N	N
77	20240910	130323	57	100.00	KOSPI	음식료품	N	N	N	N	N	6090	50	2	0.83	20629990	3388	36.22	6040	6110	6040	7850	4230	6040	6089.14	0.19	10	6200	6120	6040	5960	5880	6160	6000	46	1810	500	4340	10	1	7378526	449	9.62	0.59	12	0.05	633.00	10258.00	7300	20231020	-16.58	5140	20240806	18.48	6970	-12.63	20240105	5140	18.48	20240806	7300	-16.58	20231020	5140	18.48	20240806	0.11	N	023150	500	45 억	13669	N	N	0	N	N
78	20240910	120322	57	100.00	KOSPI	음식료품	N	N	N	N	N	6100	60	2	0.99	19373800	3182	34.02	6040	6110	6040	7850	4230	6040	6088.56	0.19	10	6200	6120	6040	5960	5880	6160	6000	46	1810	500	4340	10	1	7378526	450	9.64	0.59	12	0.04	633.00	10258.00	7300	20231020	-16.44	5140	20240806	18.68	6970	-12.48	20240105	5140	18.68	20240806	7300	-16.44	20231020	5140	18.68	20240806	0.11	N	023150	500	45 억	13669	N	N	0	N	N
79	20240910	110321	57	100.00	KOSPI	음식료품	N	N	N	N	N	6100	60	2	0.99	15908060	2614	27.95	6040	6100	6040	7850	4230	6040	6085.72	0.19	10	6200	6120	6040	5960	5880	6160	6000	46	1810	500	4340	10	1	7378526	450	9.64	0.59	12	0.04	633.00	10258.00	7300	20231020	-16.44	5140	20240806	18.68	6970	-12.48	20240105	5140	18.68	20240806	7300	-16.44	20231020	5140	18.68	20240806	0.11	N	023150	500	45 억	13669	N	N	0	N	N
80	20240910	100322	57	100.00	KOSPI	음식료품	N	N	N	N	N	6100	60	2	0.99	7423890	1223	13.07	6040	6100	6040	7850	4230	6040	6070.23	0.19	10	6200	6120	6040	5960	5880	6160	6000	46	1810	500	4340	10	1	7378526	450	9.64	0.59	12	0.02	633.00	10258.00	7300	20231020	-16.44	5140	20240806	18.68	6970	-12.48	20240105	5140	18.68	20240806	7300	-16.44	20231020	5140	18.68	20240806	0.11	N	023150	500	45 억	13669	N	N	0	N	N
81	20240910	090321	57	100.00	KOSPI	음식료품	N	N	N	N	N	6050	10	2	0.17	3001890	497	5.31	6040	6050	6040	7850	4230	6040	6040.02	0.19	1	6200	6120	6040	5960	5880	6160	6000	46	1810	500	4340	10	1	7378526	446	9.56	0.59	12	0.01	633.00	10258.00	7300	20231020	-17.12	5140	20240806	17.70	6970	-13.20	20240105	5140	17.70	20240806	7300	-17.12	20231020	5140	17.70	20240806	0.11	N	023150	500	45 억	13669	N	N	0	N	N
82	20240909	160317	57	100.00	KOSPI	음식료품	N	N	N	N	N	6040	-50	5	-0.82	56444140	9354	101.66	5960	6120	5960	7910	4270	6090	6034.22	0.18	91	6263	6176	6063	5976	5863	6120	5920	46	1820	500	4380	10	1	7378526	446	9.54	0.59	12	0.13	633.00	10258.00	7300	20231020	-17.26	5140	20240806	17.51	6970	-13.34	20240105	5140	17.51	20240806	7300	-17.26	20231020	5140	17.51	20240806	0.11	N	023150	500	45 억	13593	N	N	0	N	N
83	20240909	150318	57	100.00	KOSPI	음식료품	N	N	N	N	N	6060	-30	5	-0.49	55635040	9220	100.21	5960	6120	5960	7910	4270	6090	6034.17	0.18	146	6263	6176	6063	5976	5863	6120	5920	46	1820	500	4380	10	1	7378526	447	9.57	0.59	12	0.12	633.00	10258.00	7300	20231020	-16.99	5140	20240806	17.90	6970	-13.06	20240105	5140	17.90	20240806	7300	-16.99	20231020	5140	17.90	20240806	0.11	N	023150	500	45 억	13593	N	N	0	N	N
84	20240909	140320	57	100.00	KOSPI	음식료품	N	N	N	N	N	6040	-50	5	-0.82	54624640	9053	98.39	5960	6120	5960	7910	4270	6090	6033.87	0.18	142	6263	6176	6063	5976	5863	6120	5920	46	1820	500	4380	10	1	7378526	446	9.54	0.59	12	0.12	633.00	10258.00	7300	20231020	-17.26	5140	20240806	17.51	6970	-13.34	20240105	5140	17.51	20240806	7300	-17.26	20231020	5140	17.51	20240806	0.11	N	023150	500	45 억	13593	N	N	0	N	N
85	20240909	130318	57	100.00	KOSPI	음식료품	N	N	N	N	N	6040	-50	5	-0.82	34961410	5794	62.97	5960	6120	5960	7910	4270	6090	6034.07	0.18	143	6263	6176	6063	5976	5863	6120	5920	46	1820	500	4380	10	1	7378526	446	9.54	0.59	12	0.08	633.00	10258.00	7300	20231020	-17.26	5140	20240806	17.51	6970	-13.34	20240105	5140	17.51	20240806	7300	-17.26	20231020	5140	17.51	20240806	0.11	N	023150	500	45 억	13593	N	N	0	N	N
86	20240909	120317	57	100.00	KOSPI	음식료품	N	N	N	N	N	6050	-40	5	-0.66	13020080	2167	23.55	5960	6070	5960	7910	4270	6090	6008.34	0.18	169	6263	6176	6063	5976	5863	6120	5920	46	1820	500	4380	10	1	7378526	446	9.56	0.59	12	0.03	633.00	10258.00	7300	20231020	-17.12	5140	20240806	17.70	6970	-13.20	20240105	5140	17.70	20240806	7300	-17.12	20231020	5140	17.70	20240806	0.11	N	023150	500	45 억	13593	N	N	0	N	N
87	20240909	110317	57	100.00	KOSPI	음식료품	N	N	N	N	N	6030	-60	5	-0.99	10605210	1767	19.20	5960	6070	5960	7910	4270	6090	6001.82	0.18	177	6263	6176	6063	5976	5863	6120	5920	46	1820	500	4380	10	1	7378526	445	9.53	0.59	12	0.02	633.00	10258.00	7300	20231020	-17.40	5140	20240806	17.32	6970	-13.49	20240105	5140	17.32	20240806	7300	-17.40	20231020	5140	17.32	20240806	0.11	N	023150	500	45 억	13593	N	N	0	N	N
88	20240909	100320	57	100.00	KOSPI	음식료품	N	N	N	N	N	6010	-80	5	-1.31	7887390	1315	14.29	5960	6070	5960	7910	4270	6090	5998.02	0.18	111	6263	6176	6063	5976	5863	6120	5920	46	1820	500	4380	10	1	7378526	443	9.49	0.59	12	0.02	633.00	10258.00	7300	20231020	-17.67	5140	20240806	16.93	6970	-13.77	20240105	5140	16.93	20240806	7300	-17.67	20231020	5140	16.93	20240806	0.11	N	023150	500	45 억	13593	N	N	0	N	N
89	20240909	090316	57	100.00	KOSPI	음식료품	N	N	N	N	N	6010	-80	5	-1.31	1572530	263	2.86	5960	6010	5960	7910	4270	6090	5979.20	0.18	100	6263	6176	6063	5976	5863	6120	5920	46	1820	500	4380	10	1	7378526	443	9.49	0.59	12	0.00	633.00	10258.00	7300	20231020	-17.67	5140	20240806	16.93	6970	-13.77	20240105	5140	16.93	20240806	7300	-17.67	20231020	5140	16.93	20240806	0.11	N	023150	500	45 억	13593	N	N	0	N	N
90	20240906	160315	57	100.00	KOSPI	음식료품	N	N	N	N	N	6090	10	2	0.16	55673090	9201	97.57	6100	6150	5950	7900	4260	6080	6050.77	0.19	-396	6153	6116	6063	6026	5973	6135	6045	46	1820	500	4370	10	1	7378526	449	9.62	0.59	12	0.12	633.00	10258.00	7300	20231020	-16.58	5140	20240806	18.48	6970	-12.63	20240105	5140	18.48	20240806	7300	-16.58	20231020	5140	18.48	20240806	0.12	N	023150	500	45 억	14016	N	N	0	N	N
91	20240906	150319	57	100.00	KOSPI	음식료품	N	N	N	N	N	6080	0	3	0.00	52309810	8648	91.71	6100	6150	5950	7900	4260	6080	6048.78	0.19	-408	6153	6116	6063	6026	5973	6135	6045	46	1820	500	4370	10	1	7378526	449	9.61	0.59	12	0.12	633.00	10258.00	7300	20231020	-16.71	5140	20240806	18.29	6970	-12.77	20240105	5140	18.29	20240806	7300	-16.71	20231020	5140	18.29	20240806	0.12	N	023150	500	45 억	14016	N	N	0	N	N
92	20240906	140320	57	100.00	KOSPI	음식료품	N	N	N	N	N	6110	30	2	0.49	48938850	8096	85.85	6100	6150	5950	7900	4260	6080	6044.82	0.19	-399	6153	6116	6063	6026	5973	6135	6045	46	1820	500	4370	10	1	7378526	451	9.65	0.60	12	0.11	633.00	10258.00	7300	20231020	-16.30	5140	20240806	18.87	6970	-12.34	20240105	5140	18.87	20240806	7300	-16.30	20231020	5140	18.87	20240806	0.12	N	023150	500	45 억	14016	N	N	0	N	N
93	20240906	130316	57	100.00	KOSPI	음식료품	N	N	N	N	N	6030	-50	5	-0.82	38255540	6342	67.25	6100	6150	5950	7900	4260	6080	6032.09	0.19	-222	6153	6116	6063	6026	5973	6135	6045	46	1820	500	4370	10	1	7378526	445	9.53	0.59	12	0.09	633.00	10258.00	7300	20231020	-17.40	5140	20240806	17.32	6970	-13.49	20240105	5140	17.32	20240806	7300	-17.40	20231020	5140	17.32	20240806	0.12	N	023150	500	45 억	14016	N	N	0	N	N
94	20240906	120318	57	100.00	KOSPI	음식료품	N	N	N	N	N	5980	-100	5	-1.64	35070860	5813	61.64	6100	6150	5950	7900	4260	6080	6033.18	0.19	-201	6153	6116	6063	6026	5973	6135	6045	46	1820	500	4370	10	1	7378526	441	9.45	0.58	12	0.08	633.00	10258.00	7300	20231020	-18.08	5140	20240806	16.34	6970	-14.20	20240105	5140	16.34	20240806	7300	-18.08	20231020	5140	16.34	20240806	0.12	N	023150	500	45 억	14016	N	N	0	N	N
95	20240906	110320	57	100.00	KOSPI	음식료품	N	N	N	N	N	6000	-80	5	-1.32	30233190	5005	53.08	6100	6150	5960	7900	4260	6080	6040.60	0.19	-183	6153	6116	6063	6026	5973	6135	6045	46	1820	500	4370	10	1	7378526	443	9.48	0.58	12	0.07	633.00	10258.00	7300	20231020	-17.81	5140	20240806	16.73	6970	-13.92	20240105	5140	16.73	20240806	7300	-17.81	20231020	5140	16.73	20240806	0.12	N	023150	500	45 억	14016	N	N	0	N	N
96	20240906	100316	57	100.00	KOSPI	음식료품	N	N	N	N	N	6000	-80	5	-1.32	24806980	4101	43.49	6100	6150	5960	7900	4260	6080	6049.01	0.19	-201	6153	6116	6063	6026	5973	6135	6045	46	1820	500	4370	10	1	7378526	443	9.48	0.58	12	0.06	633.00	10258.00	7300	20231020	-17.81	5140	20240806	16.73	6970	-13.92	20240105	5140	16.73	20240806	7300	-17.81	20231020	5140	16.73	20240806	0.12	N	023150	500	45 억	14016	N	N	0	N	N
97	20240906	090319	57	100.00	KOSPI	음식료품	N	N	N	N	N	6080	0	3	0.00	0	0	0.00	0	0	0	7900	4260	6080	0.00	0.19	0	6153	6116	6063	6026	5973	6135	6045	46	1820	500	4370	10	1	7378526	449	9.61	0.59	12	0.00	633.00	10258.00	7300	20231020	-16.71	5140	20240806	18.29	6970	-12.77	20240105	5140	18.29	20240806	7300	-16.71	20231020	5140	18.29	20240806	0.12	N	023150	500	45 억	14016	N	N	0	N	N
98	20240905	160313	57	100.00	KOSPI	음식료품	N	N	N	N	N	6080	10	2	0.16	57211600	9430	58.00	6010	6100	6010	7890	4250	6070	6066.98	0.20	-634	6350	6210	5940	5800	5530	6280	5870	46	1820	500	4370	10	1	7378526	449	9.61	0.59	12	0.13	633.00	10258.00	7300	20231020	-16.71	5140	20240806	18.29	6970	-12.77	20240105	5140	18.29	20240806	7300	-16.71	20231020	5140	18.29	20240806	0.13	N	023150	500	45 억	14663	N	N	0	N	N
99	20240905	150318	57	100.00	KOSPI	음식료품	N	N	N	N	N	6070	0	3	0.00	55579190	9161	56.35	6010	6100	6010	7890	4250	6070	6066.93	0.20	-571	6350	6210	5940	5800	5530	6280	5870	46	1820	500	4370	10	1	7378526	448	9.59	0.59	12	0.12	633.00	10258.00	7300	20231020	-16.85	5140	20240806	18.09	6970	-12.91	20240105	5140	18.09	20240806	7300	-16.85	20231020	5140	18.09	20240806	0.13	N	023150	500	45 억	14663	N	N	0	N	N
100	20240905	140316	57	100.00	KOSPI	음식료품	N	N	N	N	N	6070	0	3	0.00	46515280	7666	47.15	6010	6100	6010	7890	4250	6070	6067.74	0.20	-521	6350	6210	5940	5800	5530	6280	5870	46	1820	500	4370	10	1	7378526	448	9.59	0.59	12	0.10	633.00	10258.00	7300	20231020	-16.85	5140	20240806	18.09	6970	-12.91	20240105	5140	18.09	20240806	7300	-16.85	20231020	5140	18.09	20240806	0.13	N	023150	500	45 억	14663	N	N	0	N	N
101	20240905	130318	57	100.00	KOSPI	음식료품	N	N	N	N	N	6070	0	3	0.00	41519940	6844	42.10	6010	6100	6010	7890	4250	6070	6066.62	0.20	-521	6350	6210	5940	5800	5530	6280	5870	46	1820	500	4370	10	1	7378526	448	9.59	0.59	12	0.09	633.00	10258.00	7300	20231020	-16.85	5140	20240806	18.09	6970	-12.91	20240105	5140	18.09	20240806	7300	-16.85	20231020	5140	18.09	20240806	0.13	N	023150	500	45 억	14663	N	N	0	N	N
102	20240905	120314	57	100.00	KOSPI	음식료품	N	N	N	N	N	6070	0	3	0.00	17859080	2946	18.12	6010	6100	6010	7890	4250	6070	6062.14	0.20	-447	6350	6210	5940	5800	5530	6280	5870	46	1820	500	4370	10	1	7378526	448	9.59	0.59	12	0.04	633.00	10258.00	7300	20231020	-16.85	5140	20240806	18.09	6970	-12.91	20240105	5140	18.09	20240806	7300	-16.85	20231020	5140	18.09	20240806	0.13	N	023150	500	45 억	14663	N	N	0	N	N
103	20240905	110315	57	100.00	KOSPI	음식료품	N	N	N	N	N	6070	0	3	0.00	9154980	1512	9.30	6010	6100	6010	7890	4250	6070	6054.87	0.20	-81	6350	6210	5940	5800	5530	6280	5870	46	1820	500	4370	10	1	7378526	448	9.59	0.59	12	0.02	633.00	10258.00	7300	20231020	-16.85	5140	20240806	18.09	6970	-12.91	20240105	5140	18.09	20240806	7300	-16.85	20231020	5140	18.09	20240806	0.13	N	023150	500	45 억	14663	N	N	0	N	N
104	20240905	100315	57	100.00	KOSPI	음식료품	N	N	N	N	N	6040	-30	5	-0.49	4305900	714	4.39	6010	6040	6010	7890	4250	6070	6030.62	0.20	-78	6350	6210	5940	5800	5530	6280	5870	46	1820	500	4370	10	1	7378526	446	9.54	0.59	12	0.01	633.00	10258.00	7300	20231020	-17.26	5140	20240806	17.51	6970	-13.34	20240105	5140	17.51	20240806	7300	-17.26	20231020	5140	17.51	20240806	0.13	N	023150	500	45 억	14663	N	N	0	N	N
105	20240905	090317	57	100.00	KOSPI	음식료품	N	N	N	N	N	6030	-40	5	-0.66	667210	111	0.68	6010	6030	6010	7890	4250	6070	6010.36	0.20	20	6350	6210	5940	5800	5530	6280	5870	46	1820	500	4370	10	1	7378526	445	9.53	0.59	12	0.00	633.00	10258.00	7300	20231020	-17.40	5140	20240806	17.32	6970	-13.49	20240105	5140	17.32	20240806	7300	-17.40	20231020	5140	17.32	20240806	0.13	N	023150	500	45 억	14663	N	N	0	N	N
106	20240904	160311	57	100.00	KOSPI	음식료품	N	N	N	N	N	6070	-40	5	-0.65	96664900	16256	117.79	6050	6080	5670	7940	4280	6110	5946.41	0.20	-246	6216	6162	6106	6052	5996	6190	6080	46	1830	500	4390	10	1	7378526	448	9.59	0.59	12	0.22	633.00	10258.00	7300	20231020	-16.85	5140	20240806	18.09	6970	-12.91	20240105	5140	18.09	20240806	7300	-16.85	20231020	5140	18.09	20240806	0.13	N	023150	500	45 억	14909	N	N	1	N	N
107	20240904	150314	57	100.00	KOSPI	음식료품	N	N	N	N	N	6060	-50	5	-0.82	92369270	15545	112.64	6050	6080	5670	7940	4280	6110	5942.06	0.20	35	6216	6162	6106	6052	5996	6190	6080	46	1830	500	4390	10	1	7378526	447	9.57	0.59	12	0.21	633.00	10258.00	7300	20231020	-16.99	5140	20240806	17.90	6970	-13.06	20240105	5140	17.90	20240806	7300	-16.99	20231020	5140	17.90	20240806	0.13	N	023150	500	45 억	14909	N	N	1	N	N
108	20240904	140315	57	100.00	KOSPI	음식료품	N	N	N	N	N	6080	-30	5	-0.49	91554420	15409	111.65	6050	6080	5670	7940	4280	6110	5941.62	0.20	131	6216	6162	6106	6052	5996	6190	6080	46	1830	500	4390	10	1	7378526	449	9.61	0.59	12	0.21	633.00	10258.00	7300	20231020	-16.71	5140	20240806	18.29	6970	-12.77	20240105	5140	18.29	20240806	7300	-16.71	20231020	5140	18.29	20240806	0.13	N	023150	500	45 억	14909	N	N	1	N	N
109	20240904	130313	57	100.00	KOSPI	음식료품	N	N	N	N	N	5940	-170	5	-2.78	82132620	13835	100.25	6050	6080	5670	7940	4280	6110	5936.58	0.20	340	6216	6162	6106	6052	5996	6190	6080	46	1830	500	4390	10	1	7378526	438	9.38	0.58	12	0.19	633.00	10258.00	7300	20231020	-18.63	5140	20240806	15.56	6970	-14.78	20240105	5140	15.56	20240806	7300	-18.63	20231020	5140	15.56	20240806	0.13	N	023150	500	45 억	14909	N	N	1	N	N
110	20240904	120312	57	100.00	KOSPI	음식료품	N	N	N	N	N	5950	-160	5	-2.62	80570400	13572	98.34	6050	6080	5670	7940	4280	6110	5936.52	0.20	359	6216	6162	6106	6052	5996	6190	6080	46	1830	500	4390	10	1	7378526	439	9.40	0.58	12	0.18	633.00	10258.00	7300	20231020	-18.49	5140	20240806	15.76	6970	-14.63	20240105	5140	15.76	20240806	7300	-18.49	20231020	5140	15.76	20240806	0.13	N	023150	500	45 억	14909	N	N	1	N	N
111	20240904	110313	57	100.00	KOSPI	음식료품	N	N	N	N	N	5950	-160	5	-2.62	72794940	12264	88.86	6050	6080	5670	7940	4280	6110	5935.66	0.20	379	6216	6162	6106	6052	5996	6190	6080	46	1830	500	4390	10	1	7378526	439	9.40	0.58	12	0.17	633.00	10258.00	7300	20231020	-18.49	5140	20240806	15.76	6970	-14.63	20240105	5140	15.76	20240806	7300	-18.49	20231020	5140	15.76	20240806	0.13	N	023150	500	45 억	14909	N	N	1	N	N
112	20240904	100314	57	100.00	KOSPI	음식료품	N	N	N	N	N	5970	-140	5	-2.29	49217640	8287	60.05	6050	6080	5670	7940	4280	6110	5939.14	0.20	204	6216	6162	6106	6052	5996	6190	6080	46	1830	500	4390	10	1	7378526	440	9.43	0.58	12	0.11	633.00	10258.00	7300	20231020	-18.22	5140	20240806	16.15	6970	-14.35	20240105	5140	16.15	20240806	7300	-18.22	20231020	5140	16.15	20240806	0.13	N	023150	500	45 억	14909	N	N	1	N	N
113	20240904	090312	57	100.00	KOSPI	음식료품	N	N	N	N	N	6000	-110	5	-1.80	1690600	280	2.03	6050	6050	6000	7940	4280	6110	6037.86	0.20	245	6216	6162	6106	6052	5996	6190	6080	46	1830	500	4390	10	1	7378526	443	9.48	0.58	12	0.00	633.00	10258.00	7300	20231020	-17.81	5140	20240806	16.73	6970	-13.92	20240105	5140	16.73	20240806	7300	-17.81	20231020	5140	16.73	20240806	0.13	N	023150	500	45 억	14909	N	N	1	N	N
114	20240903	160309	57	100.00	KOSPI	음식료품	N	N	N	N	N	6110	90	2	1.50	84070990	13725	108.76	6060	6160	6050	7820	4220	6020	6125.40	0.20	21	6206	6112	6066	5972	5926	6090	5950	46	1800	500	4330	10	1	7378526	451	9.65	0.60	12	0.19	633.00	10258.00	7300	20231020	-16.30	5140	20240806	18.87	6970	-12.34	20240105	5140	18.87	20240806	7300	-16.30	20231020	5140	18.87	20240806	0.13	N	023150	500	45 억	14885	N	N	1	N	N
115	20240903	150311	57	100.00	KOSPI	음식료품	N	N	N	N	N	6120	100	2	1.66	83001590	13550	107.37	6060	6160	6050	7820	4220	6020	6125.59	0.20	23	6206	6112	6066	5972	5926	6090	5950	46	1800	500	4330	10	1	7378526	452	9.67	0.60	12	0.18	633.00	10258.00	7300	20231020	-16.16	5140	20240806	19.07	6970	-12.20	20240105	5140	19.07	20240806	7300	-16.16	20231020	5140	19.07	20240806	0.13	N	023150	500	45 억	14885	N	N	0	N	N
116	20240903	140311	57	100.00	KOSPI	음식료품	N	N	N	N	N	6150	130	2	2.16	66342440	10831	85.82	6060	6160	6050	7820	4220	6020	6125.25	0.20	26	6206	6112	6066	5972	5926	6090	5950	46	1800	500	4330	10	1	7378526	454	9.72	0.60	12	0.15	633.00	10258.00	7300	20231020	-15.75	5140	20240806	19.65	6970	-11.76	20240105	5140	19.65	20240806	7300	-15.75	20231020	5140	19.65	20240806	0.13	N	023150	500	45 억	14885	N	N	0	N	N
117	20240903	130311	57	100.00	KOSPI	음식료품	N	N	N	N	N	6140	120	2	1.99	62088490	10138	80.33	6060	6160	6050	7820	4220	6020	6124.34	0.20	26	6206	6112	6066	5972	5926	6090	5950	46	1800	500	4330	10	1	7378526	453	9.70	0.60	12	0.14	633.00	10258.00	7300	20231020	-15.89	5140	20240806	19.46	6970	-11.91	20240105	5140	19.46	20240806	7300	-15.89	20231020	5140	19.46	20240806	0.13	N	023150	500	45 억	14885	N	N	0	N	N
118	20240903	120308	57	100.00	KOSPI	음식료품	N	N	N	N	N	6150	130	2	2.16	46959870	7678	60.84	6060	6150	6050	7820	4220	6020	6116.17	0.20	-109	6206	6112	6066	5972	5926	6090	5950	46	1800	500	4330	10	1	7378526	454	9.72	0.60	12	0.10	633.00	10258.00	7300	20231020	-15.75	5140	20240806	19.65	6970	-11.76	20240105	5140	19.65	20240806	7300	-15.75	20231020	5140	19.65	20240806	0.13	N	023150	500	45 억	14885	N	N	0	N	N
119	20240903	110307	57	100.00	KOSPI	음식료품	N	N	N	N	N	6130	110	2	1.83	34215970	5604	44.41	6060	6150	6050	7820	4220	6020	6105.65	0.20	-128	6206	6112	6066	5972	5926	6090	5950	46	1800	500	4330	10	1	7378526	452	9.68	0.60	12	0.08	633.00	10258.00	7300	20231020	-16.03	5140	20240806	19.26	6970	-12.05	20240105	5140	19.26	20240806	7300	-16.03	20231020	5140	19.26	20240806	0.13	N	023150	500	45 억	14885	N	N	0	N	N
120	20240903	100308	57	100.00	KOSPI	음식료품	N	N	N	N	N	6100	80	2	1.33	26448250	4336	34.36	6060	6150	6050	7820	4220	6020	6099.71	0.20	-126	6206	6112	6066	5972	5926	6090	5950	46	1800	500	4330	10	1	7378526	450	9.64	0.59	12	0.06	633.00	10258.00	7300	20231020	-16.44	5140	20240806	18.68	6970	-12.48	20240105	5140	18.68	20240806	7300	-16.44	20231020	5140	18.68	20240806	0.13	N	023150	500	45 억	14885	N	N	0	N	N
121	20240903	090309	57	100.00	KOSPI	음식료품	N	N	N	N	N	6080	60	2	1.00	2218680	364	2.88	6060	6100	6060	7820	4220	6020	6095.48	0.20	-60	6206	6112	6066	5972	5926	6090	5950	46	1800	500	4330	10	1	7378526	449	9.61	0.59	12	0.00	633.00	10258.00	7300	20231020	-16.71	5140	20240806	18.29	6970	-12.77	20240105	5140	18.29	20240806	7300	-16.71	20231020	5140	18.29	20240806	0.13	N	023150	500	45 억	14885	N	N	0	N	N
122	20240902	160306	57	100.00	KOSPI	음식료품	N	N	N	N	N	6020	-100	5	-1.63	76411980	12544	92.19	6130	6160	6020	7950	4290	6120	6091.52	0.22	-2100	6266	6192	6076	6002	5886	6230	6040	46	1830	500	4400	10	1	7378526	444	9.51	0.59	12	0.17	633.00	10258.00	7300	20231020	-17.53	5140	20240806	17.12	6970	-13.63	20240105	5140	17.12	20240806	7300	-17.53	20231020	5140	17.12	20240806	0.13	N	023150	500	45 억	16585	N	N	1	N	N
123	20240902	150309	57	100.00	KOSPI	음식료품	N	N	N	N	N	6020	-100	5	-1.63	68947170	11304	83.07	6130	6160	6020	7950	4290	6120	6099.36	0.22	-2019	6266	6192	6076	6002	5886	6230	6040	46	1830	500	4400	10	1	7378526	444	9.51	0.59	12	0.15	633.00	10258.00	7300	20231020	-17.53	5140	20240806	17.12	6970	-13.63	20240105	5140	17.12	20240806	7300	-17.53	20231020	5140	17.12	20240806	0.13	N	023150	500	45 억	16585	N	N	1	N	N
124	20240902	140309	57	100.00	KOSPI	음식료품	N	N	N	N	N	6060	-60	5	-0.98	60285640	9872	72.55	6130	6160	6060	7950	4290	6120	6106.73	0.22	-1818	6266	6192	6076	6002	5886	6230	6040	46	1830	500	4400	10	1	7378526	447	9.57	0.59	12	0.13	633.00	10258.00	7300	20231020	-16.99	5140	20240806	17.90	6970	-13.06	20240105	5140	17.90	20240806	7300	-16.99	20231020	5140	17.90	20240806	0.13	N	023150	500	45 억	16585	N	N	1	N	N
125	20240902	130308	57	100.00	KOSPI	음식료품	N	N	N	N	N	6090	-30	5	-0.49	52699500	8624	63.38	6130	6160	6070	7950	4290	6120	6110.80	0.22	-1751	6266	6192	6076	6002	5886	6230	6040	46	1830	500	4400	10	1	7378526	449	9.62	0.59	12	0.12	633.00	10258.00	7300	20231020	-16.58	5140	20240806	18.48	6970	-12.63	20240105	5140	18.48	20240806	7300	-16.58	20231020	5140	18.48	20240806	0.13	N	023150	500	45 억	16585	N	N	1	N	N
126	20240902	120309	57	100.00	KOSPI	음식료품	N	N	N	N	N	6100	-20	5	-0.33	49635470	8121	59.68	6130	6160	6070	7950	4290	6120	6111.99	0.22	-1751	6266	6192	6076	6002	5886	6230	6040	46	1830	500	4400	10	1	7378526	450	9.64	0.59	12	0.11	633.00	10258.00	7300	20231020	-16.44	5140	20240806	18.68	6970	-12.48	20240105	5140	18.68	20240806	7300	-16.44	20231020	5140	18.68	20240806	0.13	N	023150	500	45 억	16585	N	N	1	N	N
127	20240902	110307	57	100.00	KOSPI	음식료품	N	N	N	N	N	6070	-50	5	-0.82	46722500	7643	56.17	6130	6160	6070	7950	4290	6120	6113.11	0.22	-1710	6266	6192	6076	6002	5886	6230	6040	46	1830	500	4400	10	1	7378526	448	9.59	0.59	12	0.10	633.00	10258.00	7300	20231020	-16.85	5140	20240806	18.09	6970	-12.91	20240105	5140	18.09	20240806	7300	-16.85	20231020	5140	18.09	20240806	0.13	N	023150	500	45 억	16585	N	N	1	N	N
128	20240902	100306	57	100.00	KOSPI	음식료품	N	N	N	N	N	6110	-10	5	-0.16	30473180	4982	36.61	6130	6160	6070	7950	4290	6120	6116.66	0.22	-1517	6266	6192	6076	6002	5886	6230	6040	46	1830	500	4400	10	1	7378526	451	9.65	0.60	12	0.07	633.00	10258.00	7300	20231020	-16.30	5140	20240806	18.87	6970	-12.34	20240105	5140	18.87	20240806	7300	-16.30	20231020	5140	18.87	20240806	0.13	N	023150	500	45 억	16585	N	N	1	N	N
129	20240902	090304	57	100.00	KOSPI	음식료품	N	N	N	N	N	6130	10	2	0.16	1189520	194	1.43	6130	6160	6130	7950	4290	6120	6131.55	0.22	0	6266	6192	6076	6002	5886	6230	6040	46	1830	500	4400	10	1	7378526	452	9.68	0.60	12	0.00	633.00	10258.00	7300	20231020	-16.03	5140	20240806	19.26	6970	-12.05	20240105	5140	19.26	20240806	7300	-16.03	20231020	5140	19.26	20240806	0.13	N	023150	500	45 억	16585	N	N	1	N	N

53 KiB Raw Blame History

53 KiB

Raw Blame History