KissMeData/003960/price/prices-20240901.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

Files

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

58 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240930	160153	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	52700	-600	5	-1.13	1605801200	30447	78.71	53300	53400	52300	69200	37400	53300	52740.80	3.03	-1410	54566	53932	53266	52632	51966	53600	52300	458	15900	5000	35170	100	1	9164467	4830	5.29	0.78	12	0.33	9962.00	67137.00	109900	20240709	-52.05	25500	20231005	106.67	109900	-52.05	20240709	30300	73.93	20240125	109900	-52.05	20240709	25500	106.67	20231005	2.33	N	003960	5000	458 억	278022	N	N	28	N	N
3	20240930	150154	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	52500	-800	5	-1.50	1337704000	25342	65.52	53300	53400	52300	69200	37400	53300	52785.97	3.03	493	54566	53932	53266	52632	51966	53600	52300	458	15900	5000	35170	100	1	9164467	4811	5.27	0.78	12	0.28	9962.00	67137.00	109900	20240709	-52.23	25500	20231005	105.88	109900	-52.23	20240709	30300	73.27	20240125	109900	-52.23	20240709	25500	105.88	20231005	2.33	N	003960	5000	458 억	278022	N	N	3	N	N
4	20240930	140154	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	52700	-600	5	-1.13	1137094700	21527	55.65	53300	53400	52300	69200	37400	53300	52821.70	3.03	-152	54566	53932	53266	52632	51966	53600	52300	458	15900	5000	35170	100	1	9164467	4830	5.29	0.78	12	0.23	9962.00	67137.00	109900	20240709	-52.05	25500	20231005	106.67	109900	-52.05	20240709	30300	73.93	20240125	109900	-52.05	20240709	25500	106.67	20231005	2.33	N	003960	5000	458 억	278022	N	N	3	N	N
5	20240930	130153	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	52800	-500	5	-0.94	982089900	18595	48.07	53300	53400	52300	69200	37400	53300	52814.63	3.03	-1725	54566	53932	53266	52632	51966	53600	52300	458	15900	5000	35170	100	1	9164467	4839	5.30	0.79	12	0.20	9962.00	67137.00	109900	20240709	-51.96	25500	20231005	107.06	109900	-51.96	20240709	30300	74.26	20240125	109900	-51.96	20240709	25500	107.06	20231005	2.33	N	003960	5000	458 억	278022	N	N	3	N	N
6	20240930	120154	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	52800	-500	5	-0.94	766692700	14517	37.53	53300	53400	52300	69200	37400	53300	52813.31	3.03	-4256	54566	53932	53266	52632	51966	53600	52300	458	15900	5000	35170	100	1	9164467	4839	5.30	0.79	12	0.16	9962.00	67137.00	109900	20240709	-51.96	25500	20231005	107.06	109900	-51.96	20240709	30300	74.26	20240125	109900	-51.96	20240709	25500	107.06	20231005	2.33	N	003960	5000	458 억	278022	N	N	3	N	N
7	20240930	110153	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	52500	-800	5	-1.50	578147700	10925	28.24	53300	53400	52500	69200	37400	53300	52919.56	3.03	-3908	54566	53932	53266	52632	51966	53600	52300	458	15900	5000	35170	100	1	9164467	4811	5.27	0.78	12	0.12	9962.00	67137.00	109900	20240709	-52.23	25500	20231005	105.88	109900	-52.23	20240709	30300	73.27	20240125	109900	-52.23	20240709	25500	105.88	20231005	2.33	N	003960	5000	458 억	278022	N	N	3	N	N
8	20240930	100152	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	53100	-200	5	-0.38	285956600	5391	13.94	53300	53400	52700	69200	37400	53300	53043.14	3.03	-1266	54566	53932	53266	52632	51966	53600	52300	458	15900	5000	35170	100	1	9164467	4866	5.33	0.79	12	0.06	9962.00	67137.00	109900	20240709	-51.68	25500	20231005	108.24	109900	-51.68	20240709	30300	75.25	20240125	109900	-51.68	20240709	25500	108.24	20231005	2.33	N	003960	5000	458 억	278022	N	N	3	N	N
9	20240930	090148	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	53200	-100	5	-0.19	92122700	1731	4.48	53300	53400	52800	69200	37400	53300	53219.17	3.03	-334	54566	53932	53266	52632	51966	53600	52300	458	15900	5000	35170	100	1	9164467	4875	5.34	0.79	12	0.02	9962.00	67137.00	109900	20240709	-51.59	25500	20231005	108.63	109900	-51.59	20240709	30300	75.58	20240125	109900	-51.59	20240709	25500	108.63	20231005	2.33	N	003960	5000	458 억	278022	N	N	3	N	N
10	20240927	160154	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	53300	-500	5	-0.93	2012972500	37943	49.16	53900	53900	52600	69900	37700	53800	53052.45	3.07	-3856	55000	54400	53200	52600	51400	54700	52900	458	16100	5000	35500	100	1	9164467	4885	5.35	0.79	12	0.41	9962.00	67137.00	109900	20240709	-51.50	25500	20231005	109.02	109900	-51.50	20240709	30300	75.91	20240125	109900	-51.50	20240709	25500	109.02	20231005	2.43	N	003960	5000	458 억	280942	N	N	3	N	N
11	20240927	150153	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	52700	-1100	5	-2.04	1780623600	33569	43.50	53900	53900	52700	69900	37700	53800	53043.69	3.07	-1985	55000	54400	53200	52600	51400	54700	52900	458	16100	5000	35500	100	1	9164467	4830	5.29	0.78	12	0.37	9962.00	67137.00	109900	20240709	-52.05	25500	20231005	106.67	109900	-52.05	20240709	30300	73.93	20240125	109900	-52.05	20240709	25500	106.67	20231005	2.43	N	003960	5000	458 억	280942	N	N	3	N	N
12	20240927	140155	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	52900	-900	5	-1.67	1540386600	29016	37.60	53900	53900	52700	69900	37700	53800	53087.49	3.07	-1682	55000	54400	53200	52600	51400	54700	52900	458	16100	5000	35500	100	1	9164467	4848	5.31	0.79	12	0.32	9962.00	67137.00	109900	20240709	-51.87	25500	20231005	107.45	109900	-51.87	20240709	30300	74.59	20240125	109900	-51.87	20240709	25500	107.45	20231005	2.43	N	003960	5000	458 억	280942	N	N	3	N	N
13	20240927	130153	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	52900	-900	5	-1.67	1373572700	25867	33.52	53900	53900	52700	69900	37700	53800	53101.35	3.07	-2257	55000	54400	53200	52600	51400	54700	52900	458	16100	5000	35500	100	1	9164467	4848	5.31	0.79	12	0.28	9962.00	67137.00	109900	20240709	-51.87	25500	20231005	107.45	109900	-51.87	20240709	30300	74.59	20240125	109900	-51.87	20240709	25500	107.45	20231005	2.43	N	003960	5000	458 억	280942	N	N	3	N	N
14	20240927	120153	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	53100	-700	5	-1.30	1181965400	22254	28.84	53900	53900	52700	69900	37700	53800	53112.49	3.07	-2255	55000	54400	53200	52600	51400	54700	52900	458	16100	5000	35500	100	1	9164467	4866	5.33	0.79	12	0.24	9962.00	67137.00	109900	20240709	-51.68	25500	20231005	108.24	109900	-51.68	20240709	30300	75.25	20240125	109900	-51.68	20240709	25500	108.24	20231005	2.43	N	003960	5000	458 억	280942	N	N	3	N	N
15	20240927	110154	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	53000	-800	5	-1.49	771792400	14561	18.87	53900	53900	52700	69900	37700	53800	53004.08	3.07	-5514	55000	54400	53200	52600	51400	54700	52900	458	16100	5000	35500	100	1	9164467	4857	5.32	0.79	12	0.16	9962.00	67137.00	109900	20240709	-51.77	25500	20231005	107.84	109900	-51.77	20240709	30300	74.92	20240125	109900	-51.77	20240709	25500	107.84	20231005	2.43	N	003960	5000	458 억	280942	N	N	3	N	N
16	20240927	100154	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	52900	-900	5	-1.67	446791400	8411	10.90	53900	53900	52800	69900	37700	53800	53119.89	3.07	-3300	55000	54400	53200	52600	51400	54700	52900	458	16100	5000	35500	100	1	9164467	4848	5.31	0.79	12	0.09	9962.00	67137.00	109900	20240709	-51.87	25500	20231005	107.45	109900	-51.87	20240709	30300	74.59	20240125	109900	-51.87	20240709	25500	107.45	20231005	2.43	N	003960	5000	458 억	280942	N	N	3	N	N
17	20240927	090154	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	53800	0	3	0.00	46424000	862	1.12	53900	53900	53400	69900	37700	53800	53856.15	3.07	-482	55000	54400	53200	52600	51400	54700	52900	458	16100	5000	35500	100	1	9164467	4930	5.40	0.80	12	0.01	9962.00	67137.00	109900	20240709	-51.05	25500	20231005	110.98	109900	-51.05	20240709	30300	77.56	20240125	109900	-51.05	20240709	25500	110.98	20231005	2.43	N	003960	5000	458 억	280942	N	N	3	N	N
18	20240926	160151	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	53800	800	2	1.51	4081542400	77147	110.81	53000	53800	52000	68900	37100	53000	52884.62	2.94	4323	54400	53700	52800	52100	51200	54050	52450	458	15900	5000	34980	100	1	9164467	4930	5.40	0.80	12	0.84	9962.00	67137.00	109900	20240709	-51.05	25500	20231005	110.98	109900	-51.05	20240709	30300	77.56	20240125	109900	-51.05	20240709	25500	110.98	20231005	2.41	N	003960	5000	458 억	269580	N	N	3	N	N
19	20240926	150153	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	53500	500	2	0.94	3463819700	65648	94.30	53000	53600	52000	68900	37100	53000	52763.52	2.94	3473	54400	53700	52800	52100	51200	54050	52450	458	15900	5000	34980	100	1	9164467	4903	5.37	0.80	12	0.72	9962.00	67137.00	109900	20240709	-51.32	25500	20231005	109.80	109900	-51.32	20240709	30300	76.57	20240125	109900	-51.32	20240709	25500	109.80	20231005	2.41	N	003960	5000	458 억	269580	N	N	42	N	N
20	20240926	140153	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	53200	200	2	0.38	2711756600	51583	74.09	53000	53300	52000	68900	37100	53000	52570.73	2.94	141	54400	53700	52800	52100	51200	54050	52450	458	15900	5000	34980	100	1	9164467	4875	5.34	0.79	12	0.56	9962.00	67137.00	109900	20240709	-51.59	25500	20231005	108.63	109900	-51.59	20240709	30300	75.58	20240125	109900	-51.59	20240709	25500	108.63	20231005	2.41	N	003960	5000	458 억	269580	N	N	42	N	N
21	20240926	130152	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	52600	-400	5	-0.75	1848039200	35278	50.67	53000	53100	52000	68900	37100	53000	52385.02	2.94	-9323	54400	53700	52800	52100	51200	54050	52450	458	15900	5000	34980	100	1	9164467	4821	5.28	0.78	12	0.38	9962.00	67137.00	109900	20240709	-52.14	25500	20231005	106.27	109900	-52.14	20240709	30300	73.60	20240125	109900	-52.14	20240709	25500	106.27	20231005	2.41	N	003960	5000	458 억	269580	N	N	42	N	N
22	20240926	120154	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	52300	-700	5	-1.32	1426891800	27253	39.15	53000	53100	52000	68900	37100	53000	52357.21	2.94	-12419	54400	53700	52800	52100	51200	54050	52450	458	15900	5000	34980	100	1	9164467	4793	5.25	0.78	12	0.30	9962.00	67137.00	109900	20240709	-52.41	25500	20231005	105.10	109900	-52.41	20240709	30300	72.61	20240125	109900	-52.41	20240709	25500	105.10	20231005	2.41	N	003960	5000	458 억	269580	N	N	42	N	N
23	20240926	110152	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	52100	-900	5	-1.70	1126809100	21515	30.90	53000	53100	52000	68900	37100	53000	52373.16	2.94	-10733	54400	53700	52800	52100	51200	54050	52450	458	15900	5000	34980	100	1	9164467	4775	5.23	0.78	12	0.23	9962.00	67137.00	109900	20240709	-52.59	25500	20231005	104.31	109900	-52.59	20240709	30300	71.95	20240125	109900	-52.59	20240709	25500	104.31	20231005	2.41	N	003960	5000	458 억	269580	N	N	42	N	N
24	20240926	100153	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	52500	-500	5	-0.94	525977900	10010	14.38	53000	53100	52200	68900	37100	53000	52545.20	2.94	-2598	54400	53700	52800	52100	51200	54050	52450	458	15900	5000	34980	100	1	9164467	4811	5.27	0.78	12	0.11	9962.00	67137.00	109900	20240709	-52.23	25500	20231005	105.88	109900	-52.23	20240709	30300	73.27	20240125	109900	-52.23	20240709	25500	105.88	20231005	2.41	N	003960	5000	458 억	269580	N	N	42	N	N
25	20240926	090152	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	52800	-200	5	-0.38	19953100	377	0.54	53000	53100	52800	68900	37100	53000	52925.80	2.94	-161	54400	53700	52800	52100	51200	54050	52450	458	15900	5000	34980	100	1	9164467	4839	5.30	0.79	12	0.00	9962.00	67137.00	109900	20240709	-51.96	25500	20231005	107.06	109900	-51.96	20240709	30300	74.26	20240125	109900	-51.96	20240709	25500	107.06	20231005	2.41	N	003960	5000	458 억	269580	N	N	42	N	N
26	20240925	160152	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	53000	800	2	1.53	3643856300	69060	213.61	52200	53500	51900	67800	36600	52200	52763.48	3.04	-10307	53000	52600	51900	51500	50800	52250	51150	458	15600	5000	34450	100	1	9164467	4857	5.32	0.79	12	0.75	9962.00	67137.00	109900	20240709	-51.77	25500	20231005	107.84	109900	-51.77	20240709	30300	74.92	20240125	109900	-51.77	20240709	25500	107.84	20231005	2.40	N	003960	5000	458 억	278206	N	N	42	N	N
27	20240925	150153	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	52600	400	2	0.77	3311725300	62784	194.20	52200	53500	51900	67800	36600	52200	52747.92	3.04	-9391	53000	52600	51900	51500	50800	52250	51150	458	15600	5000	34450	100	1	9164467	4821	5.28	0.78	12	0.69	9962.00	67137.00	109900	20240709	-52.14	25500	20231005	106.27	109900	-52.14	20240709	30300	73.60	20240125	109900	-52.14	20240709	25500	106.27	20231005	2.40	N	003960	5000	458 억	278206	N	N	20	N	N
28	20240925	140153	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	52900	700	2	1.34	2768042600	52482	162.33	52200	53500	51900	67800	36600	52200	52742.70	3.04	-5977	53000	52600	51900	51500	50800	52250	51150	458	15600	5000	34450	100	1	9164467	4848	5.31	0.79	12	0.57	9962.00	67137.00	109900	20240709	-51.87	25500	20231005	107.45	109900	-51.87	20240709	30300	74.59	20240125	109900	-51.87	20240709	25500	107.45	20231005	2.40	N	003960	5000	458 억	278206	N	N	20	N	N
29	20240925	130153	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	52700	500	2	0.96	2447479600	46426	143.60	52200	53500	51900	67800	36600	52200	52717.86	3.04	-5966	53000	52600	51900	51500	50800	52250	51150	458	15600	5000	34450	100	1	9164467	4830	5.29	0.78	12	0.51	9962.00	67137.00	109900	20240709	-52.05	25500	20231005	106.67	109900	-52.05	20240709	30300	73.93	20240125	109900	-52.05	20240709	25500	106.67	20231005	2.40	N	003960	5000	458 억	278206	N	N	20	N	N
30	20240925	120153	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	52800	600	2	1.15	1926335700	36526	112.98	52200	53500	51900	67800	36600	52200	52738.75	3.04	-6777	53000	52600	51900	51500	50800	52250	51150	458	15600	5000	34450	100	1	9164467	4839	5.30	0.79	12	0.40	9962.00	67137.00	109900	20240709	-51.96	25500	20231005	107.06	109900	-51.96	20240709	30300	74.26	20240125	109900	-51.96	20240709	25500	107.06	20231005	2.40	N	003960	5000	458 억	278206	N	N	20	N	N
31	20240925	110152	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	53000	800	2	1.53	1367824900	25994	80.40	52200	53200	51900	67800	36600	52200	52620.79	3.04	-3519	53000	52600	51900	51500	50800	52250	51150	458	15600	5000	34450	100	1	9164467	4857	5.32	0.79	12	0.28	9962.00	67137.00	109900	20240709	-51.77	25500	20231005	107.84	109900	-51.77	20240709	30300	74.92	20240125	109900	-51.77	20240709	25500	107.84	20231005	2.40	N	003960	5000	458 억	278206	N	N	20	N	N
32	20240925	100153	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	52600	400	2	0.77	481667700	9227	28.54	52200	52600	51900	67800	36600	52200	52201.98	3.04	-631	53000	52600	51900	51500	50800	52250	51150	458	15600	5000	34450	100	1	9164467	4821	5.28	0.78	12	0.10	9962.00	67137.00	109900	20240709	-52.14	25500	20231005	106.27	109900	-52.14	20240709	30300	73.60	20240125	109900	-52.14	20240709	25500	106.27	20231005	2.40	N	003960	5000	458 억	278206	N	N	20	N	N
33	20240925	090153	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	52000	-200	5	-0.38	21743900	417	1.29	52200	52500	52000	67800	36600	52200	52143.65	3.04	-144	53000	52600	51900	51500	50800	52250	51150	458	15600	5000	34450	100	1	9164467	4766	5.22	0.77	12	0.00	9962.00	67137.00	109900	20240709	-52.68	25500	20231005	103.92	109900	-52.68	20240709	30300	71.62	20240125	109900	-52.68	20240709	25500	103.92	20231005	2.40	N	003960	5000	458 억	278206	N	N	20	N	N
34	20240924	160152	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	52200	300	2	0.58	1666096500	32184	37.73	52300	52300	51200	67400	36400	51900	51767.68	3.03	1264	54033	52966	52233	51166	50433	52600	50800	458	15500	5000	34250	100	1	9164467	4784	5.24	0.78	12	0.35	9962.00	67137.00	109900	20240709	-52.50	25500	20231005	104.71	109900	-52.50	20240709	30300	72.28	20240125	109900	-52.50	20240709	25500	104.71	20231005	2.37	N	003960	5000	458 억	277677	N	N	20	N	N
35	20240924	150152	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	52000	100	2	0.19	1419327800	27445	32.18	52300	52300	51200	67400	36400	51900	51715.35	3.03	-90	54033	52966	52233	51166	50433	52600	50800	458	15500	5000	34250	100	1	9164467	4766	5.22	0.77	12	0.30	9962.00	67137.00	109900	20240709	-52.68	25500	20231005	103.92	109900	-52.68	20240709	30300	71.62	20240125	109900	-52.68	20240709	25500	103.92	20231005	2.37	N	003960	5000	458 억	277677	N	N	23	N	N
36	20240924	140151	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	51700	-200	5	-0.39	1111225000	21492	25.20	52300	52300	51200	67400	36400	51900	51704.12	3.03	-2138	54033	52966	52233	51166	50433	52600	50800	458	15500	5000	34250	100	1	9164467	4738	5.19	0.77	12	0.23	9962.00	67137.00	109900	20240709	-52.96	25500	20231005	102.75	109900	-52.96	20240709	30300	70.63	20240125	109900	-52.96	20240709	25500	102.75	20231005	2.37	N	003960	5000	458 억	277677	N	N	23	N	N
37	20240924	130152	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	51500	-400	5	-0.77	992193600	19185	22.49	52300	52300	51200	67400	36400	51900	51717.15	3.03	-2618	54033	52966	52233	51166	50433	52600	50800	458	15500	5000	34250	100	1	9164467	4720	5.17	0.77	12	0.21	9962.00	67137.00	109900	20240709	-53.14	25500	20231005	101.96	109900	-53.14	20240709	30300	69.97	20240125	109900	-53.14	20240709	25500	101.96	20231005	2.37	N	003960	5000	458 억	277677	N	N	23	N	N
38	20240924	120152	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	51600	-300	5	-0.58	913289600	17653	20.70	52300	52300	51200	67400	36400	51900	51735.66	3.03	-2561	54033	52966	52233	51166	50433	52600	50800	458	15500	5000	34250	100	1	9164467	4729	5.18	0.77	12	0.19	9962.00	67137.00	109900	20240709	-53.05	25500	20231005	102.35	109900	-53.05	20240709	30300	70.30	20240125	109900	-53.05	20240709	25500	102.35	20231005	2.37	N	003960	5000	458 억	277677	N	N	23	N	N
39	20240924	110151	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	51500	-400	5	-0.77	780133400	15066	17.66	52300	52300	51400	67400	36400	51900	51781.06	3.03	-2568	54033	52966	52233	51166	50433	52600	50800	458	15500	5000	34250	100	1	9164467	4720	5.17	0.77	12	0.16	9962.00	67137.00	109900	20240709	-53.14	25500	20231005	101.96	109900	-53.14	20240709	30300	69.97	20240125	109900	-53.14	20240709	25500	101.96	20231005	2.37	N	003960	5000	458 억	277677	N	N	23	N	N
40	20240924	100152	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	52000	100	2	0.19	341677900	6567	7.70	52300	52300	51800	67400	36400	51900	52029.53	3.03	2123	54033	52966	52233	51166	50433	52600	50800	458	15500	5000	34250	100	1	9164467	4766	5.22	0.77	12	0.07	9962.00	67137.00	109900	20240709	-52.68	25500	20231005	103.92	109900	-52.68	20240709	30300	71.62	20240125	109900	-52.68	20240709	25500	103.92	20231005	2.37	N	003960	5000	458 억	277677	N	N	23	N	N
41	20240924	090152	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	52300	400	2	0.77	8627500	165	0.19	52300	52300	52200	67400	36400	51900	52287.88	3.03	-22	54033	52966	52233	51166	50433	52600	50800	458	15500	5000	34250	100	1	9164467	4793	5.25	0.78	12	0.00	9962.00	67137.00	109900	20240709	-52.41	25500	20231005	105.10	109900	-52.41	20240709	30300	72.61	20240125	109900	-52.41	20240709	25500	105.10	20231005	2.37	N	003960	5000	458 억	277677	N	N	23	N	N
42	20240923	160152	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	51900	-500	5	-0.95	4435487700	84987	145.99	52800	53300	51500	68100	36700	52400	52192.22	2.81	12845	53600	53000	52300	51700	51000	53300	52000	458	15700	5000	34580	100	1	9164467	4756	5.21	0.77	12	0.93	9962.00	67137.00	109900	20240709	-52.78	25500	20231005	103.53	109900	-52.78	20240709	30300	71.29	20240125	109900	-52.78	20240709	25500	103.53	20231005	2.32	N	003960	5000	458 억	257946	N	N	23	N	N
43	20240923	150152	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	51500	-900	5	-1.72	4056291200	77654	133.39	52800	53300	51500	68100	36700	52400	52235.44	2.81	12495	53600	53000	52300	51700	51000	53300	52000	458	15700	5000	34580	100	1	9164467	4720	5.17	0.77	12	0.85	9962.00	67137.00	109900	20240709	-53.14	25500	20231005	101.96	109900	-53.14	20240709	30300	69.97	20240125	109900	-53.14	20240709	25500	101.96	20231005	2.32	N	003960	5000	458 억	257946	N	N	6	N	N
44	20240923	140153	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	52200	-200	5	-0.38	2923413700	55758	95.78	52800	53300	51700	68100	36700	52400	52430.39	2.81	15126	53600	53000	52300	51700	51000	53300	52000	458	15700	5000	34580	100	1	9164467	4784	5.24	0.78	12	0.61	9962.00	67137.00	109900	20240709	-52.50	25500	20231005	104.71	109900	-52.50	20240709	30300	72.28	20240125	109900	-52.50	20240709	25500	104.71	20231005	2.32	N	003960	5000	458 억	257946	N	N	6	N	N
45	20240923	130152	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	52100	-300	5	-0.57	2662913200	50763	87.20	52800	53300	51700	68100	36700	52400	52457.76	2.81	13086	53600	53000	52300	51700	51000	53300	52000	458	15700	5000	34580	100	1	9164467	4775	5.23	0.78	12	0.55	9962.00	67137.00	109900	20240709	-52.59	25500	20231005	104.31	109900	-52.59	20240709	30300	71.95	20240125	109900	-52.59	20240709	25500	104.31	20231005	2.32	N	003960	5000	458 억	257946	N	N	6	N	N
46	20240923	120152	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	52100	-300	5	-0.57	2234286300	42509	73.02	52800	53300	51700	68100	36700	52400	52560.31	2.81	8373	53600	53000	52300	51700	51000	53300	52000	458	15700	5000	34580	100	1	9164467	4775	5.23	0.78	12	0.46	9962.00	67137.00	109900	20240709	-52.59	25500	20231005	104.31	109900	-52.59	20240709	30300	71.95	20240125	109900	-52.59	20240709	25500	104.31	20231005	2.32	N	003960	5000	458 억	257946	N	N	6	N	N
47	20240923	110151	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	52100	-300	5	-0.57	2097095700	39871	68.49	52800	53300	51700	68100	36700	52400	52597.02	2.81	7607	53600	53000	52300	51700	51000	53300	52000	458	15700	5000	34580	100	1	9164467	4775	5.23	0.78	12	0.44	9962.00	67137.00	109900	20240709	-52.59	25500	20231005	104.31	109900	-52.59	20240709	30300	71.95	20240125	109900	-52.59	20240709	25500	104.31	20231005	2.32	N	003960	5000	458 억	257946	N	N	6	N	N
48	20240923	100151	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	52200	-200	5	-0.38	1541049400	29224	50.20	52800	53300	51700	68100	36700	52400	52732.32	2.81	3632	53600	53000	52300	51700	51000	53300	52000	458	15700	5000	34580	100	1	9164467	4784	5.24	0.78	12	0.32	9962.00	67137.00	109900	20240709	-52.50	25500	20231005	104.71	109900	-52.50	20240709	30300	72.28	20240125	109900	-52.50	20240709	25500	104.71	20231005	2.32	N	003960	5000	458 억	257946	N	N	6	N	N
49	20240923	090151	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	53000	600	2	1.15	98766800	1868	3.21	52800	53100	52600	68100	36700	52400	52873.02	2.81	995	53600	53000	52300	51700	51000	53300	52000	458	15700	5000	34580	100	1	9164467	4857	5.32	0.79	12	0.02	9962.00	67137.00	109900	20240709	-51.77	25500	20231005	107.84	109900	-51.77	20240709	30300	74.92	20240125	109900	-51.77	20240709	25500	107.84	20231005	2.32	N	003960	5000	458 억	257946	N	N	6	N	N
50	20240913	160147	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	52700	-100	5	-0.19	2045903700	38944	130.32	52500	53200	51900	68600	37000	52800	52534.31	2.80	5937	54133	53466	52833	52166	51533	53800	52500	458	15800	5000	34840	100	1	9164467	4830	5.29	0.78	12	0.42	9962.00	67137.00	109900	20240709	-52.05	25500	20231005	106.67	109900	-52.05	20240709	30300	73.93	20240125	109900	-52.05	20240709	25500	106.67	20231005	2.39	N	003960	5000	458 억	256648	N	N	83	N	N
51	20240913	150148	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	52300	-500	5	-0.95	1872067100	35639	119.26	52500	53200	51900	68600	37000	52800	52528.61	2.80	6408	54133	53466	52833	52166	51533	53800	52500	458	15800	5000	34840	100	1	9164467	4793	5.25	0.78	12	0.39	9962.00	67137.00	109900	20240709	-52.41	25500	20231005	105.10	109900	-52.41	20240709	30300	72.61	20240125	109900	-52.41	20240709	25500	105.10	20231005	2.39	N	003960	5000	458 억	256648	N	N	195	N	N
52	20240913	140148	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	52300	-500	5	-0.95	1621974600	30867	103.29	52500	53200	51900	68600	37000	52800	52547.21	2.80	4904	54133	53466	52833	52166	51533	53800	52500	458	15800	5000	34840	100	1	9164467	4793	5.25	0.78	12	0.34	9962.00	67137.00	109900	20240709	-52.41	25500	20231005	105.10	109900	-52.41	20240709	30300	72.61	20240125	109900	-52.41	20240709	25500	105.10	20231005	2.39	N	003960	5000	458 억	256648	N	N	195	N	N
53	20240913	130147	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	52200	-600	5	-1.14	1393484200	26491	88.65	52500	53200	51900	68600	37000	52800	52602.17	2.80	4928	54133	53466	52833	52166	51533	53800	52500	458	15800	5000	34840	100	1	9164467	4784	5.24	0.78	12	0.29	9962.00	67137.00	109900	20240709	-52.50	25500	20231005	104.71	109900	-52.50	20240709	30300	72.28	20240125	109900	-52.50	20240709	25500	104.71	20231005	2.39	N	003960	5000	458 억	256648	N	N	195	N	N
54	20240913	120148	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	52600	-200	5	-0.38	1252366900	23806	79.66	52500	53200	51900	68600	37000	52800	52607.20	2.80	5631	54133	53466	52833	52166	51533	53800	52500	458	15800	5000	34840	100	1	9164467	4821	5.28	0.78	12	0.26	9962.00	67137.00	109900	20240709	-52.14	25500	20231005	106.27	109900	-52.14	20240709	30300	73.60	20240125	109900	-52.14	20240709	25500	106.27	20231005	2.39	N	003960	5000	458 억	256648	N	N	195	N	N
55	20240913	110147	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	52000	-800	5	-1.52	1146371100	21786	72.90	52500	53200	51900	68600	37000	52800	52619.62	2.80	5142	54133	53466	52833	52166	51533	53800	52500	458	15800	5000	34840	100	1	9164467	4766	5.22	0.77	12	0.24	9962.00	67137.00	109900	20240709	-52.68	25500	20231005	103.92	109900	-52.68	20240709	30300	71.62	20240125	109900	-52.68	20240709	25500	103.92	20231005	2.39	N	003960	5000	458 억	256648	N	N	195	N	N
56	20240913	100148	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	53000	200	2	0.38	451080400	8521	28.51	52500	53200	52500	68600	37000	52800	52937.50	2.80	2226	54133	53466	52833	52166	51533	53800	52500	458	15800	5000	34840	100	1	9164467	4857	5.32	0.79	12	0.09	9962.00	67137.00	109900	20240709	-51.77	25500	20231005	107.84	109900	-51.77	20240709	30300	74.92	20240125	109900	-51.77	20240709	25500	107.84	20231005	2.39	N	003960	5000	458 억	256648	N	N	195	N	N
57	20240913	090147	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	53000	200	2	0.38	10224000	194	0.65	52500	53000	52500	68600	37000	52800	52701.03	2.80	-12	54133	53466	52833	52166	51533	53800	52500	458	15800	5000	34840	100	1	9164467	4857	5.32	0.79	12	0.00	9962.00	67137.00	109900	20240709	-51.77	25500	20231005	107.84	109900	-51.77	20240709	30300	74.92	20240125	109900	-51.77	20240709	25500	107.84	20231005	2.39	N	003960	5000	458 억	256648	N	N	195	N	N
58	20240912	160148	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	52800	900	2	1.73	1562105600	29660	95.38	52400	53500	52200	67400	36400	51900	52673.91	2.76	4321	53366	52632	52066	51332	50766	53000	51700	458	15500	5000	34250	100	1	9164467	4839	5.30	0.79	12	0.32	9962.00	67137.00	109900	20240709	-51.96	25500	20231005	107.06	109900	-51.96	20240709	30300	74.26	20240125	109900	-51.96	20240709	25500	107.06	20231005	2.38	N	003960	5000	458 억	252983	N	N	195	N	N
59	20240912	150147	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	52600	700	2	1.35	1312232500	24916	80.12	52400	53500	52200	67400	36400	51900	52674.90	2.76	3980	53366	52632	52066	51332	50766	53000	51700	458	15500	5000	34250	100	1	9164467	4821	5.28	0.78	12	0.27	9962.00	67137.00	109900	20240709	-52.14	25500	20231005	106.27	109900	-52.14	20240709	30300	73.60	20240125	109900	-52.14	20240709	25500	106.27	20231005	2.38	N	003960	5000	458 억	252983	N	N	3	N	N
60	20240912	140147	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	52400	500	2	0.96	1069919300	20302	65.29	52400	53500	52200	67400	36400	51900	52711.30	2.76	2894	53366	52632	52066	51332	50766	53000	51700	458	15500	5000	34250	100	1	9164467	4802	5.26	0.78	12	0.22	9962.00	67137.00	109900	20240709	-52.32	25500	20231005	105.49	109900	-52.32	20240709	30300	72.94	20240125	109900	-52.32	20240709	25500	105.49	20231005	2.38	N	003960	5000	458 억	252983	N	N	3	N	N
61	20240912	130147	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	52700	800	2	1.54	906643100	17188	55.27	52400	53500	52300	67400	36400	51900	52762.56	2.76	3215	53366	52632	52066	51332	50766	53000	51700	458	15500	5000	34250	100	1	9164467	4830	5.29	0.78	12	0.19	9962.00	67137.00	109900	20240709	-52.05	25500	20231005	106.67	109900	-52.05	20240709	30300	73.93	20240125	109900	-52.05	20240709	25500	106.67	20231005	2.38	N	003960	5000	458 억	252983	N	N	3	N	N
62	20240912	120147	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	52600	700	2	1.35	812406200	15406	49.54	52400	53500	52300	67400	36400	51900	52748.41	2.76	3525	53366	52632	52066	51332	50766	53000	51700	458	15500	5000	34250	100	1	9164467	4821	5.28	0.78	12	0.17	9962.00	67137.00	109900	20240709	-52.14	25500	20231005	106.27	109900	-52.14	20240709	30300	73.60	20240125	109900	-52.14	20240709	25500	106.27	20231005	2.38	N	003960	5000	458 억	252983	N	N	3	N	N
63	20240912	110147	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	52800	900	2	1.73	693497300	13148	42.28	52400	53500	52300	67400	36400	51900	52763.72	2.76	2734	53366	52632	52066	51332	50766	53000	51700	458	15500	5000	34250	100	1	9164467	4839	5.30	0.79	12	0.14	9962.00	67137.00	109900	20240709	-51.96	25500	20231005	107.06	109900	-51.96	20240709	30300	74.26	20240125	109900	-51.96	20240709	25500	107.06	20231005	2.38	N	003960	5000	458 억	252983	N	N	3	N	N
64	20240912	100147	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	52500	600	2	1.16	566066400	10727	34.50	52400	53500	52300	67400	36400	51900	52793.40	2.76	1957	53366	52632	52066	51332	50766	53000	51700	458	15500	5000	34250	100	1	9164467	4811	5.27	0.78	12	0.12	9962.00	67137.00	109900	20240709	-52.23	25500	20231005	105.88	109900	-52.23	20240709	30300	73.27	20240125	109900	-52.23	20240709	25500	105.88	20231005	2.38	N	003960	5000	458 억	252983	N	N	3	N	N
65	20240912	090147	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	52700	800	2	1.54	97678800	1862	5.99	52400	52800	52300	67400	36400	51900	52557.20	2.76	590	53366	52632	52066	51332	50766	53000	51700	458	15500	5000	34250	100	1	9164467	4830	5.29	0.78	12	0.02	9962.00	67137.00	109900	20240709	-52.05	25500	20231005	106.67	109900	-52.05	20240709	30300	73.93	20240125	109900	-52.05	20240709	25500	106.67	20231005	2.38	N	003960	5000	458 억	252983	N	N	3	N	N
66	20240911	160146	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	51900	-300	5	-0.57	1614925000	31010	52.51	51500	52800	51500	67800	36600	52200	52078.55	2.71	3804	54933	53566	52433	51066	49933	53000	50500	458	15600	5000	34450	100	1	9164467	4756	5.21	0.77	12	0.34	9962.00	67137.00	109900	20240709	-52.78	25500	20231005	103.53	109900	-52.78	20240709	30300	71.29	20240125	109900	-52.78	20240709	25500	103.53	20231005	2.35	N	003960	5000	458 억	247993	N	N	3	N	N
67	20240911	150145	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	52000	-200	5	-0.38	1489699000	28598	48.42	51500	52800	51500	67800	36600	52200	52090.98	2.71	3719	54933	53566	52433	51066	49933	53000	50500	458	15600	5000	34450	100	1	9164467	4766	5.22	0.77	12	0.31	9962.00	67137.00	109900	20240709	-52.68	25500	20231005	103.92	109900	-52.68	20240709	30300	71.62	20240125	109900	-52.68	20240709	25500	103.92	20231005	2.35	N	003960	5000	458 억	247993	N	N	0	N	N
68	20240911	140147	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	52200	0	3	0.00	1275882800	24489	41.47	51500	52800	51500	67800	36600	52200	52100.20	2.71	4464	54933	53566	52433	51066	49933	53000	50500	458	15600	5000	34450	100	1	9164467	4784	5.24	0.78	12	0.27	9962.00	67137.00	109900	20240709	-52.50	25500	20231005	104.71	109900	-52.50	20240709	30300	72.28	20240125	109900	-52.50	20240709	25500	104.71	20231005	2.35	N	003960	5000	458 억	247993	N	N	0	N	N
69	20240911	130146	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	52000	-200	5	-0.38	1048308200	20116	34.06	51500	52800	51500	67800	36600	52200	52113.11	2.71	2014	54933	53566	52433	51066	49933	53000	50500	458	15600	5000	34450	100	1	9164467	4766	5.22	0.77	12	0.22	9962.00	67137.00	109900	20240709	-52.68	25500	20231005	103.92	109900	-52.68	20240709	30300	71.62	20240125	109900	-52.68	20240709	25500	103.92	20231005	2.35	N	003960	5000	458 억	247993	N	N	0	N	N
70	20240911	120148	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	52300	100	2	0.19	774611200	14848	25.14	51500	52800	51500	67800	36600	52200	52169.37	2.71	765	54933	53566	52433	51066	49933	53000	50500	458	15600	5000	34450	100	1	9164467	4793	5.25	0.78	12	0.16	9962.00	67137.00	109900	20240709	-52.41	25500	20231005	105.10	109900	-52.41	20240709	30300	72.61	20240125	109900	-52.41	20240709	25500	105.10	20231005	2.35	N	003960	5000	458 억	247993	N	N	0	N	N
71	20240911	110145	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	52100	-100	5	-0.19	584238100	11205	18.97	51500	52800	51500	67800	36600	52200	52140.78	2.71	835	54933	53566	52433	51066	49933	53000	50500	458	15600	5000	34450	100	1	9164467	4775	5.23	0.78	12	0.12	9962.00	67137.00	109900	20240709	-52.59	25500	20231005	104.31	109900	-52.59	20240709	30300	71.95	20240125	109900	-52.59	20240709	25500	104.31	20231005	2.35	N	003960	5000	458 억	247993	N	N	0	N	N
72	20240911	100145	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	52300	100	2	0.19	350015000	6721	11.38	51500	52600	51500	67800	36600	52200	52077.62	2.71	682	54933	53566	52433	51066	49933	53000	50500	458	15600	5000	34450	100	1	9164467	4793	5.25	0.78	12	0.07	9962.00	67137.00	109900	20240709	-52.41	25500	20231005	105.10	109900	-52.41	20240709	30300	72.61	20240125	109900	-52.41	20240709	25500	105.10	20231005	2.35	N	003960	5000	458 억	247993	N	N	0	N	N
73	20240911	090147	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	51700	-500	5	-0.96	11805700	229	0.39	51500	52200	51500	67800	36600	52200	51520.64	2.71	-8	54933	53566	52433	51066	49933	53000	50500	458	15600	5000	34450	100	1	9164467	4738	5.19	0.77	12	0.00	9962.00	67137.00	109900	20240709	-52.96	25500	20231005	102.75	109900	-52.96	20240709	30300	70.63	20240125	109900	-52.96	20240709	25500	102.75	20231005	2.35	N	003960	5000	458 억	247993	N	N	0	N	N
74	20240910	160146	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	52200	-1300	5	-2.43	3080304100	58971	117.45	53600	53800	51300	69500	37500	53500	52234.25	2.75	-4575	55233	54366	52833	51966	50433	54800	52400	458	16000	5000	35310	100	1	9164467	4784	5.24	0.78	12	0.64	9962.00	67137.00	109900	20240709	-52.50	25500	20231005	104.71	109900	-52.50	20240709	30300	72.28	20240125	109900	-52.50	20240709	25500	104.71	20231005	2.35	N	003960	5000	458 억	251599	N	N	50	N	N
75	20240910	150147	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	51400	-2100	5	-3.93	2580881800	49369	98.33	53600	53800	51400	69500	37500	53500	52277.38	2.75	-1314	55233	54366	52833	51966	50433	54800	52400	458	16000	5000	35310	100	1	9164467	4711	5.16	0.77	12	0.54	9962.00	67137.00	109900	20240709	-53.23	25500	20231005	101.57	109900	-53.23	20240709	30300	69.64	20240125	109900	-53.23	20240709	25500	101.57	20231005	2.35	N	003960	5000	458 억	251599	N	N	50	N	N
76	20240910	140146	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	51700	-1800	5	-3.36	2196057800	41908	83.47	53600	53800	51600	69500	37500	53500	52401.88	2.75	-2541	55233	54366	52833	51966	50433	54800	52400	458	16000	5000	35310	100	1	9164467	4738	5.19	0.77	12	0.46	9962.00	67137.00	109900	20240709	-52.96	25500	20231005	102.75	109900	-52.96	20240709	30300	70.63	20240125	109900	-52.96	20240709	25500	102.75	20231005	2.35	N	003960	5000	458 억	251599	N	N	50	N	N
77	20240910	130146	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	52100	-1400	5	-2.62	1562959900	29719	59.19	53600	53800	52000	69500	37500	53500	52591.27	2.75	-3023	55233	54366	52833	51966	50433	54800	52400	458	16000	5000	35310	100	1	9164467	4775	5.23	0.78	12	0.32	9962.00	67137.00	109900	20240709	-52.59	25500	20231005	104.31	109900	-52.59	20240709	30300	71.95	20240125	109900	-52.59	20240709	25500	104.31	20231005	2.35	N	003960	5000	458 억	251599	N	N	50	N	N
78	20240910	120145	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	52200	-1300	5	-2.43	1305547100	24785	49.36	53600	53800	52100	69500	37500	53500	52674.89	2.75	-3811	55233	54366	52833	51966	50433	54800	52400	458	16000	5000	35310	100	1	9164467	4784	5.24	0.78	12	0.27	9962.00	67137.00	109900	20240709	-52.50	25500	20231005	104.71	109900	-52.50	20240709	30300	72.28	20240125	109900	-52.50	20240709	25500	104.71	20231005	2.35	N	003960	5000	458 억	251599	N	N	50	N	N
79	20240910	110146	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	52400	-1100	5	-2.06	1087774800	20619	41.07	53600	53800	52200	69500	37500	53500	52755.94	2.75	-1837	55233	54366	52833	51966	50433	54800	52400	458	16000	5000	35310	100	1	9164467	4802	5.26	0.78	12	0.22	9962.00	67137.00	109900	20240709	-52.32	25500	20231005	105.49	109900	-52.32	20240709	30300	72.94	20240125	109900	-52.32	20240709	25500	105.49	20231005	2.35	N	003960	5000	458 억	251599	N	N	50	N	N
80	20240910	100146	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	52600	-900	5	-1.68	785062600	14845	29.57	53600	53800	52300	69500	37500	53500	52883.97	2.75	-2185	55233	54366	52833	51966	50433	54800	52400	458	16000	5000	35310	100	1	9164467	4821	5.28	0.78	12	0.16	9962.00	67137.00	109900	20240709	-52.14	25500	20231005	106.27	109900	-52.14	20240709	30300	73.60	20240125	109900	-52.14	20240709	25500	106.27	20231005	2.35	N	003960	5000	458 억	251599	N	N	50	N	N
81	20240910	090145	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	53800	300	2	0.56	3645600	68	0.14	53600	53800	53600	69500	37500	53500	53611.76	2.75	-13	55233	54366	52833	51966	50433	54800	52400	458	16000	5000	35310	100	1	9164467	4930	5.40	0.80	12	0.00	9962.00	67137.00	109900	20240709	-51.05	25500	20231005	110.98	109900	-51.05	20240709	30300	77.56	20240125	109900	-51.05	20240709	25500	110.98	20231005	2.35	N	003960	5000	458 억	251599	N	N	50	N	N
82	20240909	160144	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	53500	100	2	0.19	2639159800	50051	99.49	52400	53700	51300	69400	37400	53400	52727.06	2.61	11701	55200	54300	53300	52400	51400	53800	51900	458	16000	5000	35240	100	1	9164467	4903	5.37	0.80	12	0.55	9962.00	67137.00	109900	20240709	-51.32	25500	20231005	109.80	109900	-51.32	20240709	30300	76.57	20240125	109900	-51.32	20240709	25500	109.80	20231005	2.42	N	003960	5000	458 억	239637	N	N	50	N	N
83	20240909	150144	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	53000	-400	5	-0.75	2519107000	47798	95.01	52400	53700	51300	69400	37400	53400	52703.19	2.61	11759	55200	54300	53300	52400	51400	53800	51900	458	16000	5000	35240	100	1	9164467	4857	5.32	0.79	12	0.52	9962.00	67137.00	109900	20240709	-51.77	25500	20231005	107.84	109900	-51.77	20240709	30300	74.92	20240125	109900	-51.77	20240709	25500	107.84	20231005	2.42	N	003960	5000	458 억	239637	N	N	59	N	N
84	20240909	140145	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	53200	-200	5	-0.37	2135611600	40598	80.70	52400	53700	51300	69400	37400	53400	52603.86	2.61	10144	55200	54300	53300	52400	51400	53800	51900	458	16000	5000	35240	100	1	9164467	4875	5.34	0.79	12	0.44	9962.00	67137.00	109900	20240709	-51.59	25500	20231005	108.63	109900	-51.59	20240709	30300	75.58	20240125	109900	-51.59	20240709	25500	108.63	20231005	2.42	N	003960	5000	458 억	239637	N	N	59	N	N
85	20240909	130145	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	52800	-600	5	-1.12	1364953000	26124	51.93	52400	53000	51300	69400	37400	53400	52249.00	2.61	7845	55200	54300	53300	52400	51400	53800	51900	458	16000	5000	35240	100	1	9164467	4839	5.30	0.79	12	0.29	9962.00	67137.00	109900	20240709	-51.96	25500	20231005	107.06	109900	-51.96	20240709	30300	74.26	20240125	109900	-51.96	20240709	25500	107.06	20231005	2.42	N	003960	5000	458 억	239637	N	N	59	N	N
86	20240909	120144	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	52800	-600	5	-1.12	1170917400	22446	44.62	52400	53000	51300	69400	37400	53400	52165.97	2.61	6439	55200	54300	53300	52400	51400	53800	51900	458	16000	5000	35240	100	1	9164467	4839	5.30	0.79	12	0.24	9962.00	67137.00	109900	20240709	-51.96	25500	20231005	107.06	109900	-51.96	20240709	30300	74.26	20240125	109900	-51.96	20240709	25500	107.06	20231005	2.42	N	003960	5000	458 억	239637	N	N	59	N	N
87	20240909	110144	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	52700	-700	5	-1.31	944068700	18152	36.08	52400	52800	51300	69400	37400	53400	52009.07	2.61	5418	55200	54300	53300	52400	51400	53800	51900	458	16000	5000	35240	100	1	9164467	4830	5.29	0.78	12	0.20	9962.00	67137.00	109900	20240709	-52.05	25500	20231005	106.67	109900	-52.05	20240709	30300	73.93	20240125	109900	-52.05	20240709	25500	106.67	20231005	2.42	N	003960	5000	458 억	239637	N	N	59	N	N
88	20240909	100146	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	52200	-1200	5	-2.25	777413300	14973	29.76	52400	52800	51300	69400	37400	53400	51921.01	2.61	3454	55200	54300	53300	52400	51400	53800	51900	458	16000	5000	35240	100	1	9164467	4784	5.24	0.78	12	0.16	9962.00	67137.00	109900	20240709	-52.50	25500	20231005	104.71	109900	-52.50	20240709	30300	72.28	20240125	109900	-52.50	20240709	25500	104.71	20231005	2.42	N	003960	5000	458 억	239637	N	N	59	N	N
89	20240909	090144	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	52200	-1200	5	-2.25	51311300	980	1.95	52400	52800	52200	69400	37400	53400	52358.47	2.61	-78	55200	54300	53300	52400	51400	53800	51900	458	16000	5000	35240	100	1	9164467	4784	5.24	0.78	12	0.01	9962.00	67137.00	109900	20240709	-52.50	25500	20231005	104.71	109900	-52.50	20240709	30300	72.28	20240125	109900	-52.50	20240709	25500	104.71	20231005	2.42	N	003960	5000	458 억	239637	N	N	59	N	N
90	20240906	160142	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	53400	-400	5	-0.74	2674180600	50282	81.15	53800	54200	52300	69900	37700	53800	53179.63	2.52	8994	56733	55266	54133	52666	51533	54700	52100	458	16100	5000	35500	100	1	9164467	4894	5.36	0.80	12	0.55	9962.00	67137.00	109900	20240709	-51.41	25500	20231005	109.41	109900	-51.41	20240709	30300	76.24	20240125	109900	-51.41	20240709	25500	109.41	20231005	2.52	N	003960	5000	458 억	230513	N	N	59	N	N
91	20240906	150145	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	53200	-600	5	-1.12	2461628700	46298	74.72	53800	54200	52300	69900	37700	53800	53164.75	2.52	9534	56733	55266	54133	52666	51533	54700	52100	458	16100	5000	35500	100	1	9164467	4875	5.34	0.79	12	0.51	9962.00	67137.00	109900	20240709	-51.59	25500	20231005	108.63	109900	-51.59	20240709	30300	75.58	20240125	109900	-51.59	20240709	25500	108.63	20231005	2.52	N	003960	5000	458 억	230513	N	N	5	N	N
92	20240906	140145	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	53100	-700	5	-1.30	2056419100	38638	62.36	53800	54200	52300	69900	37700	53800	53217.80	2.52	5816	56733	55266	54133	52666	51533	54700	52100	458	16100	5000	35500	100	1	9164467	4866	5.33	0.79	12	0.42	9962.00	67137.00	109900	20240709	-51.68	25500	20231005	108.24	109900	-51.68	20240709	30300	75.25	20240125	109900	-51.68	20240709	25500	108.24	20231005	2.52	N	003960	5000	458 억	230513	N	N	5	N	N
93	20240906	130143	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	53300	-500	5	-0.93	1764154900	33138	53.48	53800	54200	52300	69900	37700	53800	53231.02	2.52	3816	56733	55266	54133	52666	51533	54700	52100	458	16100	5000	35500	100	1	9164467	4885	5.35	0.79	12	0.36	9962.00	67137.00	109900	20240709	-51.50	25500	20231005	109.02	109900	-51.50	20240709	30300	75.91	20240125	109900	-51.50	20240709	25500	109.02	20231005	2.52	N	003960	5000	458 억	230513	N	N	5	N	N
94	20240906	120144	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	53600	-200	5	-0.37	1610430800	30259	48.83	53800	54200	52300	69900	37700	53800	53215.25	2.52	2398	56733	55266	54133	52666	51533	54700	52100	458	16100	5000	35500	100	1	9164467	4912	5.38	0.80	12	0.33	9962.00	67137.00	109900	20240709	-51.23	25500	20231005	110.20	109900	-51.23	20240709	30300	76.90	20240125	109900	-51.23	20240709	25500	110.20	20231005	2.52	N	003960	5000	458 억	230513	N	N	5	N	N
95	20240906	110145	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	53700	-100	5	-0.19	1363319400	25621	41.35	53800	54200	52300	69900	37700	53800	53203.42	2.52	2305	56733	55266	54133	52666	51533	54700	52100	458	16100	5000	35500	100	1	9164467	4921	5.39	0.80	12	0.28	9962.00	67137.00	109900	20240709	-51.14	25500	20231005	110.59	109900	-51.14	20240709	30300	77.23	20240125	109900	-51.14	20240709	25500	110.59	20231005	2.52	N	003960	5000	458 억	230513	N	N	5	N	N
96	20240906	100144	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	53200	-600	5	-1.12	899083100	16877	27.24	53800	54200	52300	69900	37700	53800	53262.30	2.52	2136	56733	55266	54133	52666	51533	54700	52100	458	16100	5000	35500	100	1	9164467	4875	5.34	0.79	12	0.18	9962.00	67137.00	109900	20240709	-51.59	25500	20231005	108.63	109900	-51.59	20240709	30300	75.58	20240125	109900	-51.59	20240709	25500	108.63	20231005	2.52	N	003960	5000	458 억	230513	N	N	5	N	N
97	20240906	090144	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	53800	0	3	0.00	136599000	2535	4.09	53800	54200	53800	69900	37700	53800	53897.78	2.52	-475	56733	55266	54133	52666	51533	54700	52100	458	16100	5000	35500	100	1	9164467	4930	5.40	0.80	12	0.03	9962.00	67137.00	109900	20240709	-51.05	25500	20231005	110.98	109900	-51.05	20240709	30300	77.56	20240125	109900	-51.05	20240709	25500	110.98	20231005	2.52	N	003960	5000	458 억	230513	N	N	5	N	N
98	20240905	160143	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	53800	-300	5	-0.55	3331822100	61898	77.43	54300	55600	53000	70300	37900	54100	53827.62	2.36	14205	56100	55100	54600	53600	53100	54850	53350	458	16200	5000	35700	100	1	9164467	4930	5.40	0.80	12	0.68	9962.00	67137.00	109900	20240709	-51.05	25500	20231005	110.98	109900	-51.05	20240709	30300	77.56	20240125	109900	-51.05	20240709	25500	110.98	20231005	2.52	N	003960	5000	458 억	216209	N	N	5	N	N
99	20240905	150145	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	53200	-900	5	-1.66	2977902700	55285	69.16	54300	55600	53000	70300	37900	54100	53864.57	2.36	13677	56100	55100	54600	53600	53100	54850	53350	458	16200	5000	35700	100	1	9164467	4875	5.34	0.79	12	0.60	9962.00	67137.00	109900	20240709	-51.59	25500	20231005	108.63	109900	-51.59	20240709	30300	75.58	20240125	109900	-51.59	20240709	25500	108.63	20231005	2.52	N	003960	5000	458 억	216209	N	N	0	N	N
100	20240905	140145	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	53200	-900	5	-1.66	2550693900	47259	59.12	54300	55600	53000	70300	37900	54100	53972.66	2.36	10714	56100	55100	54600	53600	53100	54850	53350	458	16200	5000	35700	100	1	9164467	4875	5.34	0.79	12	0.52	9962.00	67137.00	109900	20240709	-51.59	25500	20231005	108.63	109900	-51.59	20240709	30300	75.58	20240125	109900	-51.59	20240709	25500	108.63	20231005	2.52	N	003960	5000	458 억	216209	N	N	0	N	N
101	20240905	130144	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	53300	-800	5	-1.48	1802507000	33219	41.55	54300	55600	53100	70300	37900	54100	54261.33	2.36	4556	56100	55100	54600	53600	53100	54850	53350	458	16200	5000	35700	100	1	9164467	4885	5.35	0.79	12	0.36	9962.00	67137.00	109900	20240709	-51.50	25500	20231005	109.02	109900	-51.50	20240709	30300	75.91	20240125	109900	-51.50	20240709	25500	109.02	20231005	2.52	N	003960	5000	458 억	216209	N	N	0	N	N
102	20240905	120142	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	53800	-300	5	-0.55	1315080200	24121	30.17	54300	55600	53600	70300	37900	54100	54520.14	2.36	879	56100	55100	54600	53600	53100	54850	53350	458	16200	5000	35700	100	1	9164467	4930	5.40	0.80	12	0.26	9962.00	67137.00	109900	20240709	-51.05	25500	20231005	110.98	109900	-51.05	20240709	30300	77.56	20240125	109900	-51.05	20240709	25500	110.98	20231005	2.52	N	003960	5000	458 억	216209	N	N	0	N	N
103	20240905	110144	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	54200	100	2	0.18	910138800	16614	20.78	54300	55600	54200	70300	37900	54100	54781.44	2.36	-141	56100	55100	54600	53600	53100	54850	53350	458	16200	5000	35700	100	1	9164467	4967	5.44	0.81	12	0.18	9962.00	67137.00	109900	20240709	-50.68	25500	20231005	112.55	109900	-50.68	20240709	30300	78.88	20240125	109900	-50.68	20240709	25500	112.55	20231005	2.52	N	003960	5000	458 억	216209	N	N	0	N	N
104	20240905	100143	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	54800	700	2	1.29	400679300	7271	9.10	54300	55600	54300	70300	37900	54100	55106.49	2.36	862	56100	55100	54600	53600	53100	54850	53350	458	16200	5000	35700	100	1	9164467	5022	5.50	0.82	12	0.08	9962.00	67137.00	109900	20240709	-50.14	25500	20231005	114.90	109900	-50.14	20240709	30300	80.86	20240125	109900	-50.14	20240709	25500	114.90	20231005	2.52	N	003960	5000	458 억	216209	N	N	0	N	N
105	20240905	090145	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	54700	600	2	1.11	18511000	340	0.43	54300	54700	54300	70300	37900	54100	54444.12	2.36	-116	56100	55100	54600	53600	53100	54850	53350	458	16200	5000	35700	100	1	9164467	5013	5.49	0.81	12	0.00	9962.00	67137.00	109900	20240709	-50.23	25500	20231005	114.51	109900	-50.23	20240709	30300	80.53	20240125	109900	-50.23	20240709	25500	114.51	20231005	2.52	N	003960	5000	458 억	216209	N	N	0	N	N
106	20240904	160142	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	54100	-2800	5	-4.92	4345473600	79479	164.10	55000	55600	54100	73900	39900	56900	54675.67	2.28	6520	59366	58132	57466	56232	55566	57800	55900	458	17000	5000	37550	100	1	9164467	4958	5.43	0.81	12	0.87	9962.00	67137.00	109900	20240709	-50.77	25500	20231005	112.16	109900	-50.77	20240709	30300	78.55	20240125	109900	-50.77	20240709	25500	112.16	20231005	2.50	N	003960	5000	458 억	209024	N	N	23	N	N
107	20240904	150143	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	54200	-2700	5	-4.75	3854113500	70407	145.37	55000	55600	54200	73900	39900	56900	54740.46	2.28	5958	59366	58132	57466	56232	55566	57800	55900	458	17000	5000	37550	100	1	9164467	4967	5.44	0.81	12	0.77	9962.00	67137.00	109900	20240709	-50.68	25500	20231005	112.55	109900	-50.68	20240709	30300	78.88	20240125	109900	-50.68	20240709	25500	112.55	20231005	2.50	N	003960	5000	458 억	209024	N	N	23	N	N
108	20240904	140144	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	54400	-2500	5	-4.39	3252664700	59340	122.52	55000	55600	54400	73900	39900	56900	54814.00	2.28	6805	59366	58132	57466	56232	55566	57800	55900	458	17000	5000	37550	100	1	9164467	4985	5.46	0.81	12	0.65	9962.00	67137.00	109900	20240709	-50.50	25500	20231005	113.33	109900	-50.50	20240709	30300	79.54	20240125	109900	-50.50	20240709	25500	113.33	20231005	2.50	N	003960	5000	458 억	209024	N	N	23	N	N
109	20240904	130143	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	54500	-2400	5	-4.22	2989799500	54521	112.57	55000	55600	54400	73900	39900	56900	54837.54	2.28	7470	59366	58132	57466	56232	55566	57800	55900	458	17000	5000	37550	100	1	9164467	4995	5.47	0.81	12	0.59	9962.00	67137.00	109900	20240709	-50.41	25500	20231005	113.73	109900	-50.41	20240709	30300	79.87	20240125	109900	-50.41	20240709	25500	113.73	20231005	2.50	N	003960	5000	458 억	209024	N	N	23	N	N
110	20240904	120142	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	54800	-2100	5	-3.69	2479258200	45168	93.26	55000	55600	54500	73900	39900	56900	54889.66	2.28	9183	59366	58132	57466	56232	55566	57800	55900	458	17000	5000	37550	100	1	9164467	5022	5.50	0.82	12	0.49	9962.00	67137.00	109900	20240709	-50.14	25500	20231005	114.90	109900	-50.14	20240709	30300	80.86	20240125	109900	-50.14	20240709	25500	114.90	20231005	2.50	N	003960	5000	458 억	209024	N	N	23	N	N
111	20240904	110142	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	55400	-1500	5	-2.64	2255481000	41101	84.86	55000	55600	54500	73900	39900	56900	54876.50	2.28	8925	59366	58132	57466	56232	55566	57800	55900	458	17000	5000	37550	100	1	9164467	5077	5.56	0.83	12	0.45	9962.00	67137.00	109900	20240709	-49.59	25500	20231005	117.25	109900	-49.59	20240709	30300	82.84	20240125	109900	-49.59	20240709	25500	117.25	20231005	2.50	N	003960	5000	458 억	209024	N	N	23	N	N
112	20240904	100143	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	54800	-2100	5	-3.69	1158324700	21108	43.58	55000	55200	54500	73900	39900	56900	54876.00	2.28	1945	59366	58132	57466	56232	55566	57800	55900	458	17000	5000	37550	100	1	9164467	5022	5.50	0.82	12	0.23	9962.00	67137.00	109900	20240709	-50.14	25500	20231005	114.90	109900	-50.14	20240709	30300	80.86	20240125	109900	-50.14	20240709	25500	114.90	20231005	2.50	N	003960	5000	458 억	209024	N	N	23	N	N
113	20240904	090143	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	54700	-2200	5	-3.87	149399300	2721	5.62	55000	55200	54500	73900	39900	56900	54905.29	2.28	470	59366	58132	57466	56232	55566	57800	55900	458	17000	5000	37550	100	1	9164467	5013	5.49	0.81	12	0.03	9962.00	67137.00	109900	20240709	-50.23	25500	20231005	114.51	109900	-50.23	20240709	30300	80.53	20240125	109900	-50.23	20240709	25500	114.51	20231005	2.50	N	003960	5000	458 억	209024	N	N	23	N	N
114	20240903	160141	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	56900	-1300	5	-2.23	2765841400	47887	89.03	58600	58700	56800	75600	40800	58200	57757.86	2.34	-4721	60200	59200	58400	57400	56600	58800	57000	458	17400	5000	38410	100	1	9164467	5215	5.71	0.85	12	0.52	9962.00	67137.00	109900	20240709	-48.23	25500	20231005	123.14	109900	-48.23	20240709	30300	87.79	20240125	109900	-48.23	20240709	25500	123.14	20231005	2.45	N	003960	5000	458 억	214175	N	N	23	N	N
115	20240903	150142	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	57100	-1100	5	-1.89	2530651300	43761	81.36	58600	58700	56800	75600	40800	58200	57828.92	2.34	-4019	60200	59200	58400	57400	56600	58800	57000	458	17400	5000	38410	100	1	9164467	5233	5.73	0.85	12	0.48	9962.00	67137.00	109900	20240709	-48.04	25500	20231005	123.92	109900	-48.04	20240709	30300	88.45	20240125	109900	-48.04	20240709	25500	123.92	20231005	2.45	N	003960	5000	458 억	214175	N	N	0	N	N
116	20240903	140142	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	58000	-200	5	-0.34	1659575100	28539	53.06	58600	58700	57700	75600	40800	58200	58151.13	2.34	-914	60200	59200	58400	57400	56600	58800	57000	458	17400	5000	38410	100	1	9164467	5315	5.82	0.86	12	0.31	9962.00	67137.00	109900	20240709	-47.22	25500	20231005	127.45	109900	-47.22	20240709	30300	91.42	20240125	109900	-47.22	20240709	25500	127.45	20231005	2.45	N	003960	5000	458 억	214175	N	N	0	N	N
117	20240903	130142	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	58200	0	3	0.00	1365066300	23456	43.61	58600	58700	57700	75600	40800	58200	58196.89	2.34	-165	60200	59200	58400	57400	56600	58800	57000	458	17400	5000	38410	100	1	9164467	5334	5.84	0.87	12	0.26	9962.00	67137.00	109900	20240709	-47.04	25500	20231005	128.24	109900	-47.04	20240709	30300	92.08	20240125	109900	-47.04	20240709	25500	128.24	20231005	2.45	N	003960	5000	458 억	214175	N	N	0	N	N
118	20240903	120141	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	58300	100	2	0.17	1252374800	21517	40.00	58600	58700	57700	75600	40800	58200	58203.97	2.34	32	60200	59200	58400	57400	56600	58800	57000	458	17400	5000	38410	100	1	9164467	5343	5.85	0.87	12	0.23	9962.00	67137.00	109900	20240709	-46.95	25500	20231005	128.63	109900	-46.95	20240709	30300	92.41	20240125	109900	-46.95	20240709	25500	128.63	20231005	2.45	N	003960	5000	458 억	214175	N	N	0	N	N
119	20240903	110141	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	58100	-100	5	-0.17	1128646000	19398	36.06	58600	58700	57700	75600	40800	58200	58183.63	2.34	-431	60200	59200	58400	57400	56600	58800	57000	458	17400	5000	38410	100	1	9164467	5325	5.83	0.87	12	0.21	9962.00	67137.00	109900	20240709	-47.13	25500	20231005	127.84	109900	-47.13	20240709	30300	91.75	20240125	109900	-47.13	20240709	25500	127.84	20231005	2.45	N	003960	5000	458 억	214175	N	N	0	N	N
120	20240903	100141	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	58100	-100	5	-0.17	606105500	10446	19.42	58600	58600	57700	75600	40800	58200	58022.74	2.34	-2464	60200	59200	58400	57400	56600	58800	57000	458	17400	5000	38410	100	1	9164467	5325	5.83	0.87	12	0.11	9962.00	67137.00	109900	20240709	-47.13	25500	20231005	127.84	109900	-47.13	20240709	30300	91.75	20240125	109900	-47.13	20240709	25500	127.84	20231005	2.45	N	003960	5000	458 억	214175	N	N	0	N	N
121	20240903	090141	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	58100	-100	5	-0.17	26282300	450	0.84	58600	58600	58100	75600	40800	58200	58405.11	2.34	-154	60200	59200	58400	57400	56600	58800	57000	458	17400	5000	38410	100	1	9164467	5325	5.83	0.87	12	0.00	9962.00	67137.00	109900	20240709	-47.13	25500	20231005	127.84	109900	-47.13	20240709	30300	91.75	20240125	109900	-47.13	20240709	25500	127.84	20231005	2.45	N	003960	5000	458 억	214175	N	N	0	N	N
122	20240902	160140	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	58200	300	2	0.52	3130924200	53528	101.88	58500	59400	57600	75200	40600	57900	58491.39	2.30	7056	59700	58800	57800	56900	55900	58300	56400	458	17300	5000	38210	100	1	9164467	5334	5.84	0.87	12	0.58	9962.00	67137.00	109900	20240709	-47.04	25500	20231005	128.24	109900	-47.04	20240709	30300	92.08	20240125	109900	-47.04	20240709	25500	128.24	20231005	2.53	N	003960	5000	458 억	211066	N	N	66	N	N
123	20240902	150141	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	58300	400	2	0.69	3002035900	51317	97.67	58500	59400	57600	75200	40600	57900	58499.89	2.30	7435	59700	58800	57800	56900	55900	58300	56400	458	17300	5000	38210	100	1	9164467	5343	5.85	0.87	12	0.56	9962.00	67137.00	109900	20240709	-46.95	25500	20231005	128.63	109900	-46.95	20240709	30300	92.41	20240125	109900	-46.95	20240709	25500	128.63	20231005	2.53	N	003960	5000	458 억	211066	N	N	66	N	N
124	20240902	140142	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	59000	1100	2	1.90	2583700500	44190	84.11	58500	59400	57600	75200	40600	57900	58468.05	2.30	8328	59700	58800	57800	56900	55900	58300	56400	458	17300	5000	38210	100	1	9164467	5407	5.92	0.88	12	0.48	9962.00	67137.00	109900	20240709	-46.31	25500	20231005	131.37	109900	-46.31	20240709	30300	94.72	20240125	109900	-46.31	20240709	25500	131.37	20231005	2.53	N	003960	5000	458 억	211066	N	N	66	N	N
125	20240902	130142	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	58700	800	2	1.38	2060538000	35283	67.15	58500	59400	57600	75200	40600	57900	58400.38	2.30	5560	59700	58800	57800	56900	55900	58300	56400	458	17300	5000	38210	100	1	9164467	5380	5.89	0.87	12	0.38	9962.00	67137.00	109900	20240709	-46.59	25500	20231005	130.20	109900	-46.59	20240709	30300	93.73	20240125	109900	-46.59	20240709	25500	130.20	20231005	2.53	N	003960	5000	458 억	211066	N	N	66	N	N
126	20240902	120142	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	58400	500	2	0.86	1853116100	31743	60.42	58500	59400	57600	75200	40600	57900	58378.81	2.30	3868	59700	58800	57800	56900	55900	58300	56400	458	17300	5000	38210	100	1	9164467	5352	5.86	0.87	12	0.35	9962.00	67137.00	109900	20240709	-46.86	25500	20231005	129.02	109900	-46.86	20240709	30300	92.74	20240125	109900	-46.86	20240709	25500	129.02	20231005	2.53	N	003960	5000	458 억	211066	N	N	66	N	N
127	20240902	110142	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	58400	500	2	0.86	1499054300	25699	48.91	58500	59400	57600	75200	40600	57900	58331.31	2.30	1422	59700	58800	57800	56900	55900	58300	56400	458	17300	5000	38210	100	1	9164467	5352	5.86	0.87	12	0.28	9962.00	67137.00	109900	20240709	-46.86	25500	20231005	129.02	109900	-46.86	20240709	30300	92.74	20240125	109900	-46.86	20240709	25500	129.02	20231005	2.53	N	003960	5000	458 억	211066	N	N	66	N	N
128	20240902	100141	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	57800	-100	5	-0.17	1157173300	19803	37.69	58500	59400	57600	75200	40600	57900	58434.38	2.30	2231	59700	58800	57800	56900	55900	58300	56400	458	17300	5000	38210	100	1	9164467	5297	5.80	0.86	12	0.22	9962.00	67137.00	109900	20240709	-47.41	25500	20231005	126.67	109900	-47.41	20240709	30300	90.76	20240125	109900	-47.41	20240709	25500	126.67	20231005	2.53	N	003960	5000	458 억	211066	N	N	66	N	N
129	20240902	090140	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	58200	300	2	0.52	9891300	170	0.32	58500	58500	58100	75200	40600	57900	58192.73	2.30	14	59700	58800	57800	56900	55900	58300	56400	458	17300	5000	38210	100	1	9164467	5334	5.84	0.87	12	0.00	9962.00	67137.00	109900	20240709	-47.04	25500	20231005	128.24	109900	-47.04	20240709	30300	92.08	20240125	109900	-47.04	20240709	25500	128.24	20231005	2.53	N	003960	5000	458 억	211066	N	N	66	N	N

58 KiB Raw Blame History

58 KiB

Raw Blame History