KissMeData/002600/price/prices-20240901.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

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	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	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	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240930	160135	57	100.00	KOSPI	음식료품	N	N	N	N	N	178000	2000	2	1.14	2463500	14	6.06	175300	178700	175300	228500	123200	176000	175964.29	0	179133	177566	176333	174766	173533	178350	175550	30	52500	5000	116160	100	1	600000	1068	300.68	0.71	12	0.00	592.00	249400.00	199100	20230921	-10.60	163500	20240729	8.87	191800	-7.19	20240822	163500	8.87	20240729	195100	-8.76	20231106	163500	8.87	20240729	N	002600	5000	30 억	N	N	0	N	N
3	20240930	150135	57	100.00	KOSPI	음식료품	N	N	N	N	N	178700	2700	2	1.53	1931700	11	4.76	175300	178700	175300	228500	123200	176000	175609.09	0	179133	177566	176333	174766	173533	178350	175550	30	52500	5000	116160	100	1	600000	1072	301.86	0.72	12	0.00	592.00	249400.00	199100	20230921	-10.25	163500	20240729	9.30	191800	-6.83	20240822	163500	9.30	20240729	195100	-8.41	20231106	163500	9.30	20240729	N	002600	5000	30 억	N	N	0	N	N
4	20240930	140135	57	100.00	KOSPI	음식료품	N	N	N	N	N	178700	2700	2	1.53	1931700	11	4.76	175300	178700	175300	228500	123200	176000	175609.09	0	179133	177566	176333	174766	173533	178350	175550	30	52500	5000	116160	100	1	600000	1072	301.86	0.72	12	0.00	592.00	249400.00	199100	20230921	-10.25	163500	20240729	9.30	191800	-6.83	20240822	163500	9.30	20240729	195100	-8.41	20231106	163500	9.30	20240729	N	002600	5000	30 억	N	N	0	N	N
5	20240930	130135	57	100.00	KOSPI	음식료품	N	N	N	N	N	178700	2700	2	1.53	1931700	11	4.76	175300	178700	175300	228500	123200	176000	175609.09	0	179133	177566	176333	174766	173533	178350	175550	30	52500	5000	116160	100	1	600000	1072	301.86	0.72	12	0.00	592.00	249400.00	199100	20230921	-10.25	163500	20240729	9.30	191800	-6.83	20240822	163500	9.30	20240729	195100	-8.41	20231106	163500	9.30	20240729	N	002600	5000	30 억	N	N	0	N	N
6	20240930	120135	57	100.00	KOSPI	음식료품	N	N	N	N	N	178700	2700	2	1.53	1931700	11	4.76	175300	178700	175300	228500	123200	176000	175609.09	0	179133	177566	176333	174766	173533	178350	175550	30	52500	5000	116160	100	1	600000	1072	301.86	0.72	12	0.00	592.00	249400.00	199100	20230921	-10.25	163500	20240729	9.30	191800	-6.83	20240822	163500	9.30	20240729	195100	-8.41	20231106	163500	9.30	20240729	N	002600	5000	30 억	N	N	0	N	N
7	20240930	110135	57	100.00	KOSPI	음식료품	N	N	N	N	N	175300	-700	5	-0.40	1753000	10	4.33	175300	175300	175300	228500	123200	176000	175300.00	0	179133	177566	176333	174766	173533	178350	175550	30	52500	5000	116160	100	1	600000	1052	296.11	0.70	12	0.00	592.00	249400.00	199100	20230921	-11.95	163500	20240729	7.22	191800	-8.60	20240822	163500	7.22	20240729	195100	-10.15	20231106	163500	7.22	20240729	N	002600	5000	30 억	N	N	0	N	N
8	20240930	100134	57	100.00	KOSPI	음식료품	N	N	N	N	N	175300	-700	5	-0.40	175300	1	0.43	175300	175300	175300	228500	123200	176000	175300.00	0	179133	177566	176333	174766	173533	178350	175550	30	52500	5000	116160	100	1	600000	1052	296.11	0.70	12	0.00	592.00	249400.00	199100	20230921	-11.95	163500	20240729	7.22	191800	-8.60	20240822	163500	7.22	20240729	195100	-10.15	20231106	163500	7.22	20240729	N	002600	5000	30 억	N	N	0	N	N
9	20240930	090132	57	100.00	KOSPI	음식료품	N	N	N	N	N	176000	0	3	0.00	0	0	0.00	0	0	0	228500	123200	176000	0.00	0	179133	177566	176333	174766	173533	178350	175550	30	52500	5000	116160	100	1	600000	1056	297.30	0.71	12	0.00	592.00	249400.00	199100	20230921	-11.60	163500	20240729	7.65	191800	-8.24	20240822	163500	7.65	20240729	195100	-9.79	20231106	163500	7.65	20240729	N	002600	5000	30 억	N	N	0	N	N
10	20240927	160135	57	100.00	KOSPI	음식료품	N	N	N	N	N	176000	-1800	5	-1.01	40529700	231	2100.00	175400	177900	175100	231000	124500	177800	175453.25	0	179133	178466	177533	176866	175933	178800	177200	30	53200	5000	117340	100	1	600000	1056	297.30	0.71	12	0.04	592.00	249400.00	199100	20230921	-11.60	163500	20240729	7.65	191800	-8.24	20240822	163500	7.65	20240729	195100	-9.79	20231106	163500	7.65	20240729	N	002600	5000	30 억	N	N	0	N	N
11	20240927	150135	57	100.00	KOSPI	음식료품	N	N	N	N	N	177800	0	3	0.00	38948400	222	2018.18	175400	177900	175100	231000	124500	177800	175443.24	0	179133	178466	177533	176866	175933	178800	177200	30	53200	5000	117340	100	1	600000	1067	300.34	0.71	12	0.04	592.00	249400.00	199100	20230921	-10.70	163500	20240729	8.75	191800	-7.30	20240822	163500	8.75	20240729	195100	-8.87	20231106	163500	8.75	20240729	N	002600	5000	30 억	N	N	0	N	N
12	20240927	140136	57	100.00	KOSPI	음식료품	N	N	N	N	N	175300	-2500	5	-1.41	31552700	180	1636.36	175400	177800	175100	231000	124500	177800	175292.78	0	179133	178466	177533	176866	175933	178800	177200	30	53200	5000	117340	100	1	600000	1052	296.11	0.70	12	0.03	592.00	249400.00	199100	20230921	-11.95	163500	20240729	7.22	191800	-8.60	20240822	163500	7.22	20240729	195100	-10.15	20231106	163500	7.22	20240729	N	002600	5000	30 억	N	N	0	N	N
13	20240927	130135	57	100.00	KOSPI	음식료품	N	N	N	N	N	175400	-2400	5	-1.35	31202100	178	1618.18	175400	177800	175100	231000	124500	177800	175292.70	0	179133	178466	177533	176866	175933	178800	177200	30	53200	5000	117340	100	1	600000	1052	296.28	0.70	12	0.03	592.00	249400.00	199100	20230921	-11.90	163500	20240729	7.28	191800	-8.55	20240822	163500	7.28	20240729	195100	-10.10	20231106	163500	7.28	20240729	N	002600	5000	30 억	N	N	0	N	N
14	20240927	120134	57	100.00	KOSPI	음식료품	N	N	N	N	N	177800	0	3	0.00	31026700	177	1609.09	175400	177800	175100	231000	124500	177800	175292.09	0	179133	178466	177533	176866	175933	178800	177200	30	53200	5000	117340	100	1	600000	1067	300.34	0.71	12	0.03	592.00	249400.00	199100	20230921	-10.70	163500	20240729	8.75	191800	-7.30	20240822	163500	8.75	20240729	195100	-8.87	20231106	163500	8.75	20240729	N	002600	5000	30 억	N	N	0	N	N
15	20240927	110136	57	100.00	KOSPI	음식료품	N	N	N	N	N	177000	-800	5	-0.45	28899500	165	1500.00	175400	177100	175100	231000	124500	177800	175148.48	0	179133	178466	177533	176866	175933	178800	177200	30	53200	5000	117340	100	1	600000	1062	298.99	0.71	12	0.03	592.00	249400.00	199100	20230921	-11.10	163500	20240729	8.26	191800	-7.72	20240822	163500	8.26	20240729	195100	-9.28	20231106	163500	8.26	20240729	N	002600	5000	30 억	N	N	0	N	N
16	20240927	100135	57	100.00	KOSPI	음식료품	N	N	N	N	N	177800	0	3	0.00	0	0	0.00	0	0	0	231000	124500	177800	0.00	0	179133	178466	177533	176866	175933	178800	177200	30	53200	5000	117340	100	1	600000	1067	300.34	0.71	12	0.00	592.00	249400.00	199100	20230921	-10.70	163500	20240729	8.75	191800	-7.30	20240822	163500	8.75	20240729	195100	-8.87	20231106	163500	8.75	20240729	N	002600	5000	30 억	N	N	0	N	N
17	20240927	090136	57	100.00	KOSPI	음식료품	N	N	N	N	N	177800	0	3	0.00	0	0	0.00	0	0	0	231000	124500	177800	0.00	0	179133	178466	177533	176866	175933	178800	177200	30	53200	5000	117340	100	1	600000	1067	300.34	0.71	12	0.00	592.00	249400.00	199100	20230921	-10.70	163500	20240729	8.75	191800	-7.30	20240822	163500	8.75	20240729	195100	-8.87	20231106	163500	8.75	20240729	N	002600	5000	30 억	N	N	0	N	N
18	20240926	160133	57	100.00	KOSPI	음식료품	N	N	N	N	N	177800	-600	5	-0.34	1948500	11	55.00	176800	178200	176600	231500	124900	178400	177136.36	0	179333	178866	177933	177466	176533	179100	177700	30	53100	5000	117740	100	1	600000	1067	300.34	0.71	12	0.00	592.00	249400.00	199100	20230921	-10.70	163500	20240729	8.75	191800	-7.30	20240822	163500	8.75	20240729	195100	-8.87	20231106	163500	8.75	20240729	N	002600	5000	30 억	N	N	0	N	N
19	20240926	150135	57	100.00	KOSPI	음식료품	N	N	N	N	N	177500	-900	5	-0.50	1593700	9	45.00	176800	178200	176600	231500	124900	178400	177077.78	0	179333	178866	177933	177466	176533	179100	177700	30	53100	5000	117740	100	1	600000	1065	299.83	0.71	12	0.00	592.00	249400.00	199100	20230921	-10.85	163500	20240729	8.56	191800	-7.46	20240822	163500	8.56	20240729	195100	-9.02	20231106	163500	8.56	20240729	N	002600	5000	30 억	N	N	0	N	N
20	20240926	140135	57	100.00	KOSPI	음식료품	N	N	N	N	N	176600	-1800	5	-1.01	1416200	8	40.00	176800	178200	176600	231500	124900	178400	177025.00	0	179333	178866	177933	177466	176533	179100	177700	30	53100	5000	117740	100	1	600000	1060	298.31	0.71	12	0.00	592.00	249400.00	199100	20230921	-11.30	163500	20240729	8.01	191800	-7.92	20240822	163500	8.01	20240729	195100	-9.48	20231106	163500	8.01	20240729	N	002600	5000	30 억	N	N	0	N	N
21	20240926	130134	57	100.00	KOSPI	음식료품	N	N	N	N	N	176600	-1800	5	-1.01	1239600	7	35.00	176800	178200	176600	231500	124900	178400	177085.71	0	179333	178866	177933	177466	176533	179100	177700	30	53100	5000	117740	100	1	600000	1060	298.31	0.71	12	0.00	592.00	249400.00	199100	20230921	-11.30	163500	20240729	8.01	191800	-7.92	20240822	163500	8.01	20240729	195100	-9.48	20231106	163500	8.01	20240729	N	002600	5000	30 억	N	N	0	N	N
22	20240926	120136	57	100.00	KOSPI	음식료품	N	N	N	N	N	176600	-1800	5	-1.01	1063000	6	30.00	176800	178200	176600	231500	124900	178400	177166.67	0	179333	178866	177933	177466	176533	179100	177700	30	53100	5000	117740	100	1	600000	1060	298.31	0.71	12	0.00	592.00	249400.00	199100	20230921	-11.30	163500	20240729	8.01	191800	-7.92	20240822	163500	8.01	20240729	195100	-9.48	20231106	163500	8.01	20240729	N	002600	5000	30 억	N	N	0	N	N
23	20240926	110134	57	100.00	KOSPI	음식료품	N	N	N	N	N	178200	-200	5	-0.11	531700	3	15.00	176800	178200	176700	231500	124900	178400	177233.33	0	179333	178866	177933	177466	176533	179100	177700	30	53100	5000	117740	100	1	600000	1069	301.01	0.71	12	0.00	592.00	249400.00	199100	20230921	-10.50	163500	20240729	8.99	191800	-7.09	20240822	163500	8.99	20240729	195100	-8.66	20231106	163500	8.99	20240729	N	002600	5000	30 억	N	N	0	N	N
24	20240926	100134	57	100.00	KOSPI	음식료품	N	N	N	N	N	178400	0	3	0.00	0	0	0.00	0	0	0	231500	124900	178400	0.00	0	179333	178866	177933	177466	176533	179100	177700	30	53100	5000	117740	100	1	600000	1070	301.35	0.72	12	0.00	592.00	249400.00	199100	20230921	-10.40	163500	20240729	9.11	191800	-6.99	20240822	163500	9.11	20240729	195100	-8.56	20231106	163500	9.11	20240729	N	002600	5000	30 억	N	N	0	N	N
25	20240926	090135	57	100.00	KOSPI	음식료품	N	N	N	N	N	178400	0	3	0.00	0	0	0.00	0	0	0	231500	124900	178400	0.00	0	179333	178866	177933	177466	176533	179100	177700	30	53100	5000	117740	100	1	600000	1070	301.35	0.72	12	0.00	592.00	249400.00	199100	20230921	-10.40	163500	20240729	9.11	191800	-6.99	20240822	163500	9.11	20240729	195100	-8.56	20231106	163500	9.11	20240729	N	002600	5000	30 억	N	N	0	N	N
26	20240925	160134	57	100.00	KOSPI	음식료품	N	N	N	N	N	178400	-400	5	-0.22	3546100	20	8.00	177300	178400	177000	232000	125200	178800	177305.00	0	181666	180232	178866	177432	176066	180950	178150	30	53200	5000	118000	100	1	600000	1070	301.35	0.72	12	0.00	592.00	249400.00	199100	20230921	-10.40	163500	20240729	9.11	191800	-6.99	20240822	163500	9.11	20240729	195100	-8.56	20231106	163500	9.11	20240729	N	002600	5000	30 억	N	N	0	N	N
27	20240925	150135	57	100.00	KOSPI	음식료품	N	N	N	N	N	178300	-500	5	-0.28	3367700	19	7.60	177300	178400	177000	232000	125200	178800	177247.37	0	181666	180232	178866	177432	176066	180950	178150	30	53200	5000	118000	100	1	600000	1070	301.18	0.71	12	0.00	592.00	249400.00	199100	20230921	-10.45	163500	20240729	9.05	191800	-7.04	20240822	163500	9.05	20240729	195100	-8.61	20231106	163500	9.05	20240729	N	002600	5000	30 억	N	N	0	N	N
28	20240925	140134	57	100.00	KOSPI	음식료품	N	N	N	N	N	178300	-500	5	-0.28	3367700	19	7.60	177300	178400	177000	232000	125200	178800	177247.37	0	181666	180232	178866	177432	176066	180950	178150	30	53200	5000	118000	100	1	600000	1070	301.18	0.71	12	0.00	592.00	249400.00	199100	20230921	-10.45	163500	20240729	9.05	191800	-7.04	20240822	163500	9.05	20240729	195100	-8.61	20231106	163500	9.05	20240729	N	002600	5000	30 억	N	N	0	N	N
29	20240925	130135	57	100.00	KOSPI	음식료품	N	N	N	N	N	178400	-400	5	-0.22	3012300	17	6.80	177300	178400	177000	232000	125200	178800	177194.12	0	181666	180232	178866	177432	176066	180950	178150	30	53200	5000	118000	100	1	600000	1070	301.35	0.72	12	0.00	592.00	249400.00	199100	20230921	-10.40	163500	20240729	9.11	191800	-6.99	20240822	163500	9.11	20240729	195100	-8.56	20231106	163500	9.11	20240729	N	002600	5000	30 억	N	N	0	N	N
30	20240925	120135	57	100.00	KOSPI	음식료품	N	N	N	N	N	178400	-400	5	-0.22	3012300	17	6.80	177300	178400	177000	232000	125200	178800	177194.12	0	181666	180232	178866	177432	176066	180950	178150	30	53200	5000	118000	100	1	600000	1070	301.35	0.72	12	0.00	592.00	249400.00	199100	20230921	-10.40	163500	20240729	9.11	191800	-6.99	20240822	163500	9.11	20240729	195100	-8.56	20231106	163500	9.11	20240729	N	002600	5000	30 억	N	N	0	N	N
31	20240925	110134	57	100.00	KOSPI	음식료품	N	N	N	N	N	178800	0	3	0.00	0	0	0.00	0	0	0	232000	125200	178800	0.00	0	181666	180232	178866	177432	176066	180950	178150	30	53200	5000	118000	100	1	600000	1073	302.03	0.72	12	0.00	592.00	249400.00	199100	20230921	-10.20	163500	20240729	9.36	191800	-6.78	20240822	163500	9.36	20240729	195100	-8.35	20231106	163500	9.36	20240729	N	002600	5000	30 억	N	N	0	N	N
32	20240925	100135	57	100.00	KOSPI	음식료품	N	N	N	N	N	178800	0	3	0.00	0	0	0.00	0	0	0	232000	125200	178800	0.00	0	181666	180232	178866	177432	176066	180950	178150	30	53200	5000	118000	100	1	600000	1073	302.03	0.72	12	0.00	592.00	249400.00	199100	20230921	-10.20	163500	20240729	9.36	191800	-6.78	20240822	163500	9.36	20240729	195100	-8.35	20231106	163500	9.36	20240729	N	002600	5000	30 억	N	N	0	N	N
33	20240925	090135	57	100.00	KOSPI	음식료품	N	N	N	N	N	178800	0	3	0.00	0	0	0.00	0	0	0	232000	125200	178800	0.00	0	181666	180232	178866	177432	176066	180950	178150	30	53200	5000	118000	100	1	600000	1073	302.03	0.72	12	0.00	592.00	249400.00	199100	20230921	-10.20	163500	20240729	9.36	191800	-6.78	20240822	163500	9.36	20240729	195100	-8.35	20231106	163500	9.36	20240729	N	002600	5000	30 억	N	N	0	N	N
34	20240924	160134	57	100.00	KOSPI	음식료품	N	N	N	N	N	178800	800	2	0.45	44390700	250	657.89	177500	180300	177500	231000	124600	178000	177562.80	0	180533	179266	177633	176366	174733	179900	177000	30	53000	5000	117480	100	1	600000	1073	302.03	0.72	12	0.04	592.00	249400.00	199100	20230921	-10.20	163500	20240729	9.36	191800	-6.78	20240822	163500	9.36	20240729	195100	-8.35	20231106	163500	9.36	20240729	N	002600	5000	30 억	N	N	0	N	N
35	20240924	150133	57	100.00	KOSPI	음식료품	N	N	N	N	N	178800	800	2	0.45	44390700	250	657.89	177500	180300	177500	231000	124600	178000	177562.80	0	180533	179266	177633	176366	174733	179900	177000	30	53000	5000	117480	100	1	600000	1073	302.03	0.72	12	0.04	592.00	249400.00	199100	20230921	-10.20	163500	20240729	9.36	191800	-6.78	20240822	163500	9.36	20240729	195100	-8.35	20231106	163500	9.36	20240729	N	002600	5000	30 억	N	N	0	N	N
36	20240924	140134	57	100.00	KOSPI	음식료품	N	N	N	N	N	178700	700	2	0.39	43499600	245	644.74	177500	180300	177500	231000	124600	178000	177549.39	0	180533	179266	177633	176366	174733	179900	177000	30	53000	5000	117480	100	1	600000	1072	301.86	0.72	12	0.04	592.00	249400.00	199100	20230921	-10.25	163500	20240729	9.30	191800	-6.83	20240822	163500	9.30	20240729	195100	-8.41	20231106	163500	9.30	20240729	N	002600	5000	30 억	N	N	0	N	N
37	20240924	130134	57	100.00	KOSPI	음식료품	N	N	N	N	N	177600	-400	5	-0.22	43320900	244	642.11	177500	180300	177500	231000	124600	178000	177544.67	0	180533	179266	177633	176366	174733	179900	177000	30	53000	5000	117480	100	1	600000	1066	300.00	0.71	12	0.04	592.00	249400.00	199100	20230921	-10.80	163500	20240729	8.62	191800	-7.40	20240822	163500	8.62	20240729	195100	-8.97	20231106	163500	8.62	20240729	N	002600	5000	30 억	N	N	0	N	N
38	20240924	120134	57	100.00	KOSPI	음식료품	N	N	N	N	N	180300	2300	2	1.29	43143300	243	639.47	177500	180300	177500	231000	124600	178000	177544.44	0	180533	179266	177633	176366	174733	179900	177000	30	53000	5000	117480	100	1	600000	1082	304.56	0.72	12	0.04	592.00	249400.00	199100	20230921	-9.44	163500	20240729	10.28	191800	-6.00	20240822	163500	10.28	20240729	195100	-7.59	20231106	163500	10.28	20240729	N	002600	5000	30 억	N	N	0	N	N
39	20240924	110133	57	100.00	KOSPI	음식료품	N	N	N	N	N	180300	2300	2	1.29	43143300	243	639.47	177500	180300	177500	231000	124600	178000	177544.44	0	180533	179266	177633	176366	174733	179900	177000	30	53000	5000	117480	100	1	600000	1082	304.56	0.72	12	0.04	592.00	249400.00	199100	20230921	-9.44	163500	20240729	10.28	191800	-6.00	20240822	163500	10.28	20240729	195100	-7.59	20231106	163500	10.28	20240729	N	002600	5000	30 억	N	N	0	N	N
40	20240924	100134	57	100.00	KOSPI	음식료품	N	N	N	N	N	178000	0	3	0.00	31240500	176	463.16	177500	178000	177500	231000	124600	178000	177502.84	0	180533	179266	177633	176366	174733	179900	177000	30	53000	5000	117480	100	1	600000	1068	300.68	0.71	12	0.03	592.00	249400.00	199100	20230921	-10.60	163500	20240729	8.87	191800	-7.19	20240822	163500	8.87	20240729	195100	-8.76	20231106	163500	8.87	20240729	N	002600	5000	30 억	N	N	0	N	N
41	20240924	090134	57	100.00	KOSPI	음식료품	N	N	N	N	N	178000	0	3	0.00	0	0	0.00	0	0	0	231000	124600	178000	0.00	0	180533	179266	177633	176366	174733	179900	177000	30	53000	5000	117480	100	1	600000	1068	300.68	0.71	12	0.00	592.00	249400.00	199100	20230921	-10.60	163500	20240729	8.87	191800	-7.19	20240822	163500	8.87	20240729	195100	-8.76	20231106	163500	8.87	20240729	N	002600	5000	30 억	N	N	0	N	N
42	20240923	160134	57	100.00	KOSPI	음식료품	N	N	N	N	N	178000	1400	2	0.79	6712100	38	165.22	176600	178900	176000	229500	123700	176600	176634.21	0	179200	177900	177000	175700	174800	178550	176350	30	52900	5000	116550	100	1	600000	1068	300.68	0.71	12	0.01	592.00	249400.00	199100	20230921	-10.60	163500	20240729	8.87	191800	-7.19	20240822	163500	8.87	20240729	195100	-8.76	20231106	163500	8.87	20240729	N	002600	5000	30 억	N	N	0	N	N
43	20240923	150134	57	100.00	KOSPI	음식료품	N	N	N	N	N	178000	1400	2	0.79	6712100	38	165.22	176600	178900	176000	229500	123700	176600	176634.21	0	179200	177900	177000	175700	174800	178550	176350	30	52900	5000	116550	100	1	600000	1068	300.68	0.71	12	0.01	592.00	249400.00	199100	20230921	-10.60	163500	20240729	8.87	191800	-7.19	20240822	163500	8.87	20240729	195100	-8.76	20231106	163500	8.87	20240729	N	002600	5000	30 억	N	N	0	N	N
44	20240923	140134	57	100.00	KOSPI	음식료품	N	N	N	N	N	178000	1400	2	0.79	6712100	38	165.22	176600	178900	176000	229500	123700	176600	176634.21	0	179200	177900	177000	175700	174800	178550	176350	30	52900	5000	116550	100	1	600000	1068	300.68	0.71	12	0.01	592.00	249400.00	199100	20230921	-10.60	163500	20240729	8.87	191800	-7.19	20240822	163500	8.87	20240729	195100	-8.76	20231106	163500	8.87	20240729	N	002600	5000	30 억	N	N	0	N	N
45	20240923	130134	57	100.00	KOSPI	음식료품	N	N	N	N	N	178900	2300	2	1.30	5822900	33	143.48	176600	178900	176000	229500	123700	176600	176451.52	0	179200	177900	177000	175700	174800	178550	176350	30	52900	5000	116550	100	1	600000	1073	302.20	0.72	12	0.01	592.00	249400.00	199100	20230921	-10.15	163500	20240729	9.42	191800	-6.73	20240822	163500	9.42	20240729	195100	-8.30	20231106	163500	9.42	20240729	N	002600	5000	30 억	N	N	0	N	N
46	20240923	120134	57	100.00	KOSPI	음식료품	N	N	N	N	N	178900	2300	2	1.30	5822900	33	143.48	176600	178900	176000	229500	123700	176600	176451.52	0	179200	177900	177000	175700	174800	178550	176350	30	52900	5000	116550	100	1	600000	1073	302.20	0.72	12	0.01	592.00	249400.00	199100	20230921	-10.15	163500	20240729	9.42	191800	-6.73	20240822	163500	9.42	20240729	195100	-8.30	20231106	163500	9.42	20240729	N	002600	5000	30 억	N	N	0	N	N
47	20240923	110134	57	100.00	KOSPI	음식료품	N	N	N	N	N	178900	2300	2	1.30	5822900	33	143.48	176600	178900	176000	229500	123700	176600	176451.52	0	179200	177900	177000	175700	174800	178550	176350	30	52900	5000	116550	100	1	600000	1073	302.20	0.72	12	0.01	592.00	249400.00	199100	20230921	-10.15	163500	20240729	9.42	191800	-6.73	20240822	163500	9.42	20240729	195100	-8.30	20231106	163500	9.42	20240729	N	002600	5000	30 억	N	N	0	N	N
48	20240923	100133	57	100.00	KOSPI	음식료품	N	N	N	N	N	176000	-600	5	-0.34	5644000	32	139.13	176600	176600	176000	229500	123700	176600	176375.00	0	179200	177900	177000	175700	174800	178550	176350	30	52900	5000	116550	100	1	600000	1056	297.30	0.71	12	0.01	592.00	249400.00	199100	20230921	-11.60	163500	20240729	7.65	191800	-8.24	20240822	163500	7.65	20240729	195100	-9.79	20231106	163500	7.65	20240729	N	002600	5000	30 억	N	N	0	N	N
49	20240923	090133	57	100.00	KOSPI	음식료품	N	N	N	N	N	176600	0	3	0.00	0	0	0.00	0	0	0	229500	123700	176600	0.00	0	179200	177900	177000	175700	174800	178550	176350	30	52900	5000	116550	100	1	600000	1060	298.31	0.71	12	0.00	592.00	249400.00	199100	20230921	-11.30	163500	20240729	8.01	191800	-7.92	20240822	163500	8.01	20240729	195100	-9.48	20231106	163500	8.01	20240729	N	002600	5000	30 억	N	N	0	N	N
50	20240913	160131	57	100.00	KOSPI	음식료품	N	N	N	N	N	177700	800	2	0.45	177700	1	0.95	177700	177700	177700	229500	123900	176900	177700.00	0	180566	178732	176866	175032	173166	179650	175950	30	52600	5000	116750	100	1	600000	1066	300.17	0.71	12	0.00	592.00	249400.00	199100	20230921	-10.75	163500	20240729	8.69	191800	-7.35	20240822	163500	8.69	20240729	199100	-10.75	20230921	163500	8.69	20240729	N	002600	5000	30 억	N	N	0	N	N
51	20240913	150131	57	100.00	KOSPI	음식료품	N	N	N	N	N	177700	800	2	0.45	177700	1	0.95	177700	177700	177700	229500	123900	176900	177700.00	0	180566	178732	176866	175032	173166	179650	175950	30	52600	5000	116750	100	1	600000	1066	300.17	0.71	12	0.00	592.00	249400.00	199100	20230921	-10.75	163500	20240729	8.69	191800	-7.35	20240822	163500	8.69	20240729	199100	-10.75	20230921	163500	8.69	20240729	N	002600	5000	30 억	N	N	0	N	N
52	20240913	140131	57	100.00	KOSPI	음식료품	N	N	N	N	N	177700	800	2	0.45	177700	1	0.95	177700	177700	177700	229500	123900	176900	177700.00	0	180566	178732	176866	175032	173166	179650	175950	30	52600	5000	116750	100	1	600000	1066	300.17	0.71	12	0.00	592.00	249400.00	199100	20230921	-10.75	163500	20240729	8.69	191800	-7.35	20240822	163500	8.69	20240729	199100	-10.75	20230921	163500	8.69	20240729	N	002600	5000	30 억	N	N	0	N	N
53	20240913	130130	57	100.00	KOSPI	음식료품	N	N	N	N	N	177700	800	2	0.45	177700	1	0.95	177700	177700	177700	229500	123900	176900	177700.00	0	180566	178732	176866	175032	173166	179650	175950	30	52600	5000	116750	100	1	600000	1066	300.17	0.71	12	0.00	592.00	249400.00	199100	20230921	-10.75	163500	20240729	8.69	191800	-7.35	20240822	163500	8.69	20240729	199100	-10.75	20230921	163500	8.69	20240729	N	002600	5000	30 억	N	N	0	N	N
54	20240913	120131	57	100.00	KOSPI	음식료품	N	N	N	N	N	177700	800	2	0.45	177700	1	0.95	177700	177700	177700	229500	123900	176900	177700.00	0	180566	178732	176866	175032	173166	179650	175950	30	52600	5000	116750	100	1	600000	1066	300.17	0.71	12	0.00	592.00	249400.00	199100	20230921	-10.75	163500	20240729	8.69	191800	-7.35	20240822	163500	8.69	20240729	199100	-10.75	20230921	163500	8.69	20240729	N	002600	5000	30 억	N	N	0	N	N
55	20240913	110131	57	100.00	KOSPI	음식료품	N	N	N	N	N	177700	800	2	0.45	177700	1	0.95	177700	177700	177700	229500	123900	176900	177700.00	0	180566	178732	176866	175032	173166	179650	175950	30	52600	5000	116750	100	1	600000	1066	300.17	0.71	12	0.00	592.00	249400.00	199100	20230921	-10.75	163500	20240729	8.69	191800	-7.35	20240822	163500	8.69	20240729	199100	-10.75	20230921	163500	8.69	20240729	N	002600	5000	30 억	N	N	0	N	N
56	20240913	100131	57	100.00	KOSPI	음식료품	N	N	N	N	N	177700	800	2	0.45	177700	1	0.95	177700	177700	177700	229500	123900	176900	177700.00	0	180566	178732	176866	175032	173166	179650	175950	30	52600	5000	116750	100	1	600000	1066	300.17	0.71	12	0.00	592.00	249400.00	199100	20230921	-10.75	163500	20240729	8.69	191800	-7.35	20240822	163500	8.69	20240729	199100	-10.75	20230921	163500	8.69	20240729	N	002600	5000	30 억	N	N	0	N	N
57	20240913	090131	57	100.00	KOSPI	음식료품	N	N	N	N	N	176900	0	3	0.00	0	0	0.00	0	0	0	229500	123900	176900	0.00	0	180566	178732	176866	175032	173166	179650	175950	30	52600	5000	116750	100	1	600000	1061	298.82	0.71	12	0.00	592.00	249400.00	199100	20230921	-11.15	163500	20240729	8.20	191800	-7.77	20240822	163500	8.20	20240729	199100	-11.15	20230921	163500	8.20	20240729	N	002600	5000	30 억	N	N	0	N	N
58	20240912	160131	57	100.00	KOSPI	음식료품	N	N	N	N	N	176900	1800	2	1.03	18384700	105	700.00	175100	178700	175000	227500	122600	175100	175092.38	0	178366	176732	175866	174232	173366	176300	173800	30	52400	5000	115560	100	1	600000	1061	298.82	0.71	12	0.02	592.00	249400.00	199100	20230921	-11.15	163500	20240729	8.20	191800	-7.77	20240822	163500	8.20	20240729	199100	-11.15	20230921	163500	8.20	20240729	N	002600	5000	30 억	N	N	0	N	N
59	20240912	150130	57	100.00	KOSPI	음식료품	N	N	N	N	N	177000	1900	2	1.09	18207800	104	693.33	175100	178700	175000	227500	122600	175100	175075.00	0	178366	176732	175866	174232	173366	176300	173800	30	52400	5000	115560	100	1	600000	1062	298.99	0.71	12	0.02	592.00	249400.00	199100	20230921	-11.10	163500	20240729	8.26	191800	-7.72	20240822	163500	8.26	20240729	199100	-11.10	20230921	163500	8.26	20240729	N	002600	5000	30 억	N	N	0	N	N
60	20240912	140130	57	100.00	KOSPI	음식료품	N	N	N	N	N	177000	1900	2	1.09	18207800	104	693.33	175100	178700	175000	227500	122600	175100	175075.00	0	178366	176732	175866	174232	173366	176300	173800	30	52400	5000	115560	100	1	600000	1062	298.99	0.71	12	0.02	592.00	249400.00	199100	20230921	-11.10	163500	20240729	8.26	191800	-7.72	20240822	163500	8.26	20240729	199100	-11.10	20230921	163500	8.26	20240729	N	002600	5000	30 억	N	N	0	N	N
61	20240912	130131	57	100.00	KOSPI	음식료품	N	N	N	N	N	175200	100	2	0.06	529000	3	20.00	175100	178700	175100	227500	122600	175100	176333.33	0	178366	176732	175866	174232	173366	176300	173800	30	52400	5000	115560	100	1	600000	1051	295.95	0.70	12	0.00	592.00	249400.00	199100	20230921	-12.00	163500	20240729	7.16	191800	-8.65	20240822	163500	7.16	20240729	199100	-12.00	20230921	163500	7.16	20240729	N	002600	5000	30 억	N	N	0	N	N
62	20240912	120131	57	100.00	KOSPI	음식료품	N	N	N	N	N	178700	3600	2	2.06	353800	2	13.33	175100	178700	175100	227500	122600	175100	176900.00	0	178366	176732	175866	174232	173366	176300	173800	30	52400	5000	115560	100	1	600000	1072	301.86	0.72	12	0.00	592.00	249400.00	199100	20230921	-10.25	163500	20240729	9.30	191800	-6.83	20240822	163500	9.30	20240729	199100	-10.25	20230921	163500	9.30	20240729	N	002600	5000	30 억	N	N	0	N	N
63	20240912	110131	57	100.00	KOSPI	음식료품	N	N	N	N	N	178700	3600	2	2.06	353800	2	13.33	175100	178700	175100	227500	122600	175100	176900.00	0	178366	176732	175866	174232	173366	176300	173800	30	52400	5000	115560	100	1	600000	1072	301.86	0.72	12	0.00	592.00	249400.00	199100	20230921	-10.25	163500	20240729	9.30	191800	-6.83	20240822	163500	9.30	20240729	199100	-10.25	20230921	163500	9.30	20240729	N	002600	5000	30 억	N	N	0	N	N
64	20240912	100130	57	100.00	KOSPI	음식료품	N	N	N	N	N	178700	3600	2	2.06	353800	2	13.33	175100	178700	175100	227500	122600	175100	176900.00	0	178366	176732	175866	174232	173366	176300	173800	30	52400	5000	115560	100	1	600000	1072	301.86	0.72	12	0.00	592.00	249400.00	199100	20230921	-10.25	163500	20240729	9.30	191800	-6.83	20240822	163500	9.30	20240729	199100	-10.25	20230921	163500	9.30	20240729	N	002600	5000	30 억	N	N	0	N	N
65	20240912	090131	57	100.00	KOSPI	음식료품	N	N	N	N	N	175100	0	3	0.00	0	0	0.00	0	0	0	227500	122600	175100	0.00	0	178366	176732	175866	174232	173366	176300	173800	30	52400	5000	115560	100	1	600000	1051	295.78	0.70	12	0.00	592.00	249400.00	199100	20230921	-12.05	163500	20240729	7.09	191800	-8.71	20240822	163500	7.09	20240729	199100	-12.05	20230921	163500	7.09	20240729	N	002600	5000	30 억	N	N	0	N	N
66	20240911	160130	57	100.00	KOSPI	음식료품	N	N	N	N	N	175100	-700	5	-0.40	2632800	15	31.25	175200	177500	175000	228500	123100	175800	175520.00	-1	179000	177400	176300	174700	173600	178200	175500	30	52700	5000	116020	100	1	600000	1051	295.78	0.70	12	0.00	592.00	249400.00	199100	20230921	-12.05	163500	20240729	7.09	191800	-8.71	20240822	163500	7.09	20240729	199100	-12.05	20230921	163500	7.09	20240729	N	002600	5000	30 억	N	N	0	N	N
67	20240911	150129	57	100.00	KOSPI	음식료품	N	N	N	N	N	177500	1700	2	0.97	2282500	13	27.08	175200	177500	175000	228500	123100	175800	175576.92	0	179000	177400	176300	174700	173600	178200	175500	30	52700	5000	116020	100	1	600000	1065	299.83	0.71	12	0.00	592.00	249400.00	199100	20230921	-10.85	163500	20240729	8.56	191800	-7.46	20240822	163500	8.56	20240729	199100	-10.85	20230921	163500	8.56	20240729	N	002600	5000	30 억	N	N	0	N	N
68	20240911	140131	57	100.00	KOSPI	음식료품	N	N	N	N	N	175100	-700	5	-0.40	525400	3	6.25	175200	175200	175100	228500	123100	175800	175133.33	2	179000	177400	176300	174700	173600	178200	175500	30	52700	5000	116020	100	1	600000	1051	295.78	0.70	12	0.00	592.00	249400.00	199100	20230921	-12.05	163500	20240729	7.09	191800	-8.71	20240822	163500	7.09	20240729	199100	-12.05	20230921	163500	7.09	20240729	N	002600	5000	30 억	N	N	0	N	N
69	20240911	130130	57	100.00	KOSPI	음식료품	N	N	N	N	N	175800	0	3	0.00	0	0	0.00	0	0	0	228500	123100	175800	0.00	0	179000	177400	176300	174700	173600	178200	175500	30	52700	5000	116020	100	1	600000	1055	296.96	0.70	12	0.00	592.00	249400.00	199100	20230921	-11.70	163500	20240729	7.52	191800	-8.34	20240822	163500	7.52	20240729	199100	-11.70	20230921	163500	7.52	20240729	N	002600	5000	30 억	N	N	0	N	N
70	20240911	120131	57	100.00	KOSPI	음식료품	N	N	N	N	N	175800	0	3	0.00	0	0	0.00	0	0	0	228500	123100	175800	0.00	0	179000	177400	176300	174700	173600	178200	175500	30	52700	5000	116020	100	1	600000	1055	296.96	0.70	12	0.00	592.00	249400.00	199100	20230921	-11.70	163500	20240729	7.52	191800	-8.34	20240822	163500	7.52	20240729	199100	-11.70	20230921	163500	7.52	20240729	N	002600	5000	30 억	N	N	0	N	N
71	20240911	110130	57	100.00	KOSPI	음식료품	N	N	N	N	N	175800	0	3	0.00	0	0	0.00	0	0	0	228500	123100	175800	0.00	0	179000	177400	176300	174700	173600	178200	175500	30	52700	5000	116020	100	1	600000	1055	296.96	0.70	12	0.00	592.00	249400.00	199100	20230921	-11.70	163500	20240729	7.52	191800	-8.34	20240822	163500	7.52	20240729	199100	-11.70	20230921	163500	7.52	20240729	N	002600	5000	30 억	N	N	0	N	N
72	20240911	100130	57	100.00	KOSPI	음식료품	N	N	N	N	N	175800	0	3	0.00	0	0	0.00	0	0	0	228500	123100	175800	0.00	0	179000	177400	176300	174700	173600	178200	175500	30	52700	5000	116020	100	1	600000	1055	296.96	0.70	12	0.00	592.00	249400.00	199100	20230921	-11.70	163500	20240729	7.52	191800	-8.34	20240822	163500	7.52	20240729	199100	-11.70	20230921	163500	7.52	20240729	N	002600	5000	30 억	N	N	0	N	N
73	20240911	090130	57	100.00	KOSPI	음식료품	N	N	N	N	N	175800	0	3	0.00	0	0	0.00	0	0	0	228500	123100	175800	0.00	0	179000	177400	176300	174700	173600	178200	175500	30	52700	5000	116020	100	1	600000	1055	296.96	0.70	12	0.00	592.00	249400.00	199100	20230921	-11.70	163500	20240729	7.52	191800	-8.34	20240822	163500	7.52	20240729	199100	-11.70	20230921	163500	7.52	20240729	N	002600	5000	30 억	N	N	0	N	N
74	20240910	160130	57	100.00	KOSPI	음식료품	N	N	N	N	N	175800	600	2	0.34	8446300	48	57.83	175200	177900	175200	227500	122700	175200	175964.58	1	180800	178000	175200	172400	169600	176600	171000	30	52300	5000	115630	100	1	600000	1055	296.96	0.70	12	0.01	592.00	249400.00	199100	20230921	-11.70	163500	20240729	7.52	191800	-8.34	20240822	163500	7.52	20240729	199100	-11.70	20230921	163500	7.52	20240729	N	002600	5000	30 억	N	N	0	N	N
75	20240910	150131	57	100.00	KOSPI	음식료품	N	N	N	N	N	177200	2000	2	1.14	7039000	40	48.19	175200	177900	175200	227500	122700	175200	175975.00	1	180800	178000	175200	172400	169600	176600	171000	30	52300	5000	115630	100	1	600000	1063	299.32	0.71	12	0.01	592.00	249400.00	199100	20230921	-11.00	163500	20240729	8.38	191800	-7.61	20240822	163500	8.38	20240729	199100	-11.00	20230921	163500	8.38	20240729	N	002600	5000	30 억	N	N	0	N	N
76	20240910	140130	57	100.00	KOSPI	음식료품	N	N	N	N	N	177200	2000	2	1.14	7039000	40	48.19	175200	177900	175200	227500	122700	175200	175975.00	1	180800	178000	175200	172400	169600	176600	171000	30	52300	5000	115630	100	1	600000	1063	299.32	0.71	12	0.01	592.00	249400.00	199100	20230921	-11.00	163500	20240729	8.38	191800	-7.61	20240822	163500	8.38	20240729	199100	-11.00	20230921	163500	8.38	20240729	N	002600	5000	30 억	N	N	0	N	N
77	20240910	130131	57	100.00	KOSPI	음식료품	N	N	N	N	N	177500	2300	2	1.31	2809200	16	19.28	175200	177900	175200	227500	122700	175200	175575.00	1	180800	178000	175200	172400	169600	176600	171000	30	52300	5000	115630	100	1	600000	1065	299.83	0.71	12	0.00	592.00	249400.00	199100	20230921	-10.85	163500	20240729	8.56	191800	-7.46	20240822	163500	8.56	20240729	199100	-10.85	20230921	163500	8.56	20240729	N	002600	5000	30 억	N	N	0	N	N
78	20240910	120129	57	100.00	KOSPI	음식료품	N	N	N	N	N	177500	2300	2	1.31	2809200	16	19.28	175200	177900	175200	227500	122700	175200	175575.00	1	180800	178000	175200	172400	169600	176600	171000	30	52300	5000	115630	100	1	600000	1065	299.83	0.71	12	0.00	592.00	249400.00	199100	20230921	-10.85	163500	20240729	8.56	191800	-7.46	20240822	163500	8.56	20240729	199100	-10.85	20230921	163500	8.56	20240729	N	002600	5000	30 억	N	N	0	N	N
79	20240910	110130	57	100.00	KOSPI	음식료품	N	N	N	N	N	177500	2300	2	1.31	2809200	16	19.28	175200	177900	175200	227500	122700	175200	175575.00	1	180800	178000	175200	172400	169600	176600	171000	30	52300	5000	115630	100	1	600000	1065	299.83	0.71	12	0.00	592.00	249400.00	199100	20230921	-10.85	163500	20240729	8.56	191800	-7.46	20240822	163500	8.56	20240729	199100	-10.85	20230921	163500	8.56	20240729	N	002600	5000	30 억	N	N	0	N	N
80	20240910	100130	57	100.00	KOSPI	음식료품	N	N	N	N	N	177500	2300	2	1.31	2809200	16	19.28	175200	177900	175200	227500	122700	175200	175575.00	1	180800	178000	175200	172400	169600	176600	171000	30	52300	5000	115630	100	1	600000	1065	299.83	0.71	12	0.00	592.00	249400.00	199100	20230921	-10.85	163500	20240729	8.56	191800	-7.46	20240822	163500	8.56	20240729	199100	-10.85	20230921	163500	8.56	20240729	N	002600	5000	30 억	N	N	0	N	N
81	20240910	090130	57	100.00	KOSPI	음식료품	N	N	N	N	N	175300	100	2	0.06	1752900	10	12.05	175200	175300	175200	227500	122700	175200	175290.00	1	180800	178000	175200	172400	169600	176600	171000	30	52300	5000	115630	100	1	600000	1052	296.11	0.70	12	0.00	592.00	249400.00	199100	20230921	-11.95	163500	20240729	7.22	191800	-8.60	20240822	163500	7.22	20240729	199100	-11.95	20230921	163500	7.22	20240729	N	002600	5000	30 억	N	N	0	N	N
82	20240909	160129	57	100.00	KOSPI	음식료품	N	N	N	N	N	175200	-1600	5	-0.90	14537400	83	56.85	178000	178000	172400	229500	123800	176800	175149.40	1	181600	179200	175400	173000	169200	180400	174200	30	52700	5000	116680	100	1	600000	1051	295.95	0.70	12	0.01	592.00	249400.00	199100	20230921	-12.00	163500	20240729	7.16	191800	-8.65	20240822	163500	7.16	20240729	199100	-12.00	20230921	163500	7.16	20240729	N	002600	5000	30 억	N	N	0	N	N
83	20240909	150129	57	100.00	KOSPI	음식료품	N	N	N	N	N	177000	200	2	0.11	13486200	77	52.74	178000	178000	172400	229500	123800	176800	175145.45	1	181600	179200	175400	173000	169200	180400	174200	30	52700	5000	116680	100	1	600000	1062	298.99	0.71	12	0.01	592.00	249400.00	199100	20230921	-11.10	163500	20240729	8.26	191800	-7.72	20240822	163500	8.26	20240729	199100	-11.10	20230921	163500	8.26	20240729	N	002600	5000	30 억	N	N	0	N	N
84	20240909	140130	57	100.00	KOSPI	음식료품	N	N	N	N	N	175100	-1700	5	-0.96	2443600	14	9.59	178000	178000	172400	229500	123800	176800	174542.86	1	181600	179200	175400	173000	169200	180400	174200	30	52700	5000	116680	100	1	600000	1051	295.78	0.70	12	0.00	592.00	249400.00	199100	20230921	-12.05	163500	20240729	7.09	191800	-8.71	20240822	163500	7.09	20240729	199100	-12.05	20230921	163500	7.09	20240729	N	002600	5000	30 억	N	N	0	N	N
85	20240909	130129	57	100.00	KOSPI	음식료품	N	N	N	N	N	175100	-1700	5	-0.96	2268500	13	8.90	178000	178000	172400	229500	123800	176800	174500.00	1	181600	179200	175400	173000	169200	180400	174200	30	52700	5000	116680	100	1	600000	1051	295.78	0.70	12	0.00	592.00	249400.00	199100	20230921	-12.05	163500	20240729	7.09	191800	-8.71	20240822	163500	7.09	20240729	199100	-12.05	20230921	163500	7.09	20240729	N	002600	5000	30 억	N	N	0	N	N
86	20240909	120129	57	100.00	KOSPI	음식료품	N	N	N	N	N	172400	-4400	5	-2.49	2093400	12	8.22	178000	178000	172400	229500	123800	176800	174450.00	1	181600	179200	175400	173000	169200	180400	174200	30	52700	5000	116680	100	1	600000	1034	291.22	0.69	12	0.00	592.00	249400.00	199100	20230921	-13.41	163500	20240729	5.44	191800	-10.11	20240822	163500	5.44	20240729	199100	-13.41	20230921	163500	5.44	20240729	N	002600	5000	30 억	N	N	0	N	N
87	20240909	110129	57	100.00	KOSPI	음식료품	N	N	N	N	N	175300	-1500	5	-0.85	1054900	6	4.11	178000	178000	175300	229500	123800	176800	175816.67	1	181600	179200	175400	173000	169200	180400	174200	30	52700	5000	116680	100	1	600000	1052	296.11	0.70	12	0.00	592.00	249400.00	199100	20230921	-11.95	163500	20240729	7.22	191800	-8.60	20240822	163500	7.22	20240729	199100	-11.95	20230921	163500	7.22	20240729	N	002600	5000	30 억	N	N	0	N	N
88	20240909	100131	57	100.00	KOSPI	음식료품	N	N	N	N	N	176800	0	3	0.00	0	0	0.00	0	0	0	229500	123800	176800	0.00	0	181600	179200	175400	173000	169200	180400	174200	30	52700	5000	116680	100	1	600000	1061	298.65	0.71	12	0.00	592.00	249400.00	199100	20230921	-11.20	163500	20240729	8.13	191800	-7.82	20240822	163500	8.13	20240729	199100	-11.20	20230921	163500	8.13	20240729	N	002600	5000	30 억	N	N	0	N	N
89	20240909	090129	57	100.00	KOSPI	음식료품	N	N	N	N	N	176800	0	3	0.00	0	0	0.00	0	0	0	229500	123800	176800	0.00	0	181600	179200	175400	173000	169200	180400	174200	30	52700	5000	116680	100	1	600000	1061	298.65	0.71	12	0.00	592.00	249400.00	199100	20230921	-11.20	163500	20240729	8.13	191800	-7.82	20240822	163500	8.13	20240729	199100	-11.20	20230921	163500	8.13	20240729	N	002600	5000	30 억	N	N	0	N	N
90	20240906	160127	57	100.00	KOSPI	음식료품	N	N	N	N	N	176800	1800	2	1.03	25487800	146	37.44	175000	177800	171600	227500	122500	175000	174573.97	5	178133	176566	175533	173966	172933	177350	174750	30	52500	5000	115500	100	1	600000	1061	298.65	0.71	12	0.02	592.00	249400.00	199100	20230921	-11.20	163500	20240729	8.13	191800	-7.82	20240822	163500	8.13	20240729	199100	-11.20	20230921	163500	8.13	20240729	N	002600	5000	30 억	N	N	0	N	N
91	20240906	150129	57	100.00	KOSPI	음식료품	N	N	N	N	N	177100	2100	2	1.20	23901100	137	35.13	175000	177800	171600	227500	122500	175000	174460.58	0	178133	176566	175533	173966	172933	177350	174750	30	52500	5000	115500	100	1	600000	1063	299.16	0.71	12	0.02	592.00	249400.00	199100	20230921	-11.05	163500	20240729	8.32	191800	-7.66	20240822	163500	8.32	20240729	199100	-11.05	20230921	163500	8.32	20240729	N	002600	5000	30 억	N	N	0	N	N
92	20240906	140130	57	100.00	KOSPI	음식료품	N	N	N	N	N	175700	700	2	0.40	22499000	129	33.08	175000	177800	171600	227500	122500	175000	174410.85	0	178133	176566	175533	173966	172933	177350	174750	30	52500	5000	115500	100	1	600000	1054	296.79	0.70	12	0.02	592.00	249400.00	199100	20230921	-11.75	163500	20240729	7.46	191800	-8.39	20240822	163500	7.46	20240729	199100	-11.75	20230921	163500	7.46	20240729	N	002600	5000	30 억	N	N	0	N	N
93	20240906	130128	57	100.00	KOSPI	음식료품	N	N	N	N	N	176300	1300	2	0.74	8148300	47	12.05	175000	177800	171600	227500	122500	175000	173368.09	0	178133	176566	175533	173966	172933	177350	174750	30	52500	5000	115500	100	1	600000	1058	297.80	0.71	12	0.01	592.00	249400.00	199100	20230921	-11.45	163500	20240729	7.83	191800	-8.08	20240822	163500	7.83	20240729	199100	-11.45	20230921	163500	7.83	20240729	N	002600	5000	30 억	N	N	0	N	N
94	20240906	120129	57	100.00	KOSPI	음식료품	N	N	N	N	N	177800	2800	2	1.60	4352300	25	6.41	175000	177800	172000	227500	122500	175000	174092.00	0	178133	176566	175533	173966	172933	177350	174750	30	52500	5000	115500	100	1	600000	1067	300.34	0.71	12	0.00	592.00	249400.00	199100	20230921	-10.70	163500	20240729	8.75	191800	-7.30	20240822	163500	8.75	20240729	199100	-10.70	20230921	163500	8.75	20240729	N	002600	5000	30 억	N	N	0	N	N
95	20240906	110129	57	100.00	KOSPI	음식료품	N	N	N	N	N	175000	0	3	0.00	1225000	7	1.79	175000	175000	175000	227500	122500	175000	175000.00	0	178133	176566	175533	173966	172933	177350	174750	30	52500	5000	115500	100	1	600000	1050	295.61	0.70	12	0.00	592.00	249400.00	199100	20230921	-12.10	163500	20240729	7.03	191800	-8.76	20240822	163500	7.03	20240729	199100	-12.10	20230921	163500	7.03	20240729	N	002600	5000	30 억	N	N	0	N	N
96	20240906	100129	57	100.00	KOSPI	음식료품	N	N	N	N	N	175000	0	3	0.00	1225000	7	1.79	175000	175000	175000	227500	122500	175000	175000.00	0	178133	176566	175533	173966	172933	177350	174750	30	52500	5000	115500	100	1	600000	1050	295.61	0.70	12	0.00	592.00	249400.00	199100	20230921	-12.10	163500	20240729	7.03	191800	-8.76	20240822	163500	7.03	20240729	199100	-12.10	20230921	163500	7.03	20240729	N	002600	5000	30 억	N	N	0	N	N
97	20240906	090129	57	100.00	KOSPI	음식료품	N	N	N	N	N	175000	0	3	0.00	0	0	0.00	0	0	0	227500	122500	175000	0.00	0	178133	176566	175533	173966	172933	177350	174750	30	52500	5000	115500	100	1	600000	1050	295.61	0.70	12	0.00	592.00	249400.00	199100	20230921	-12.10	163500	20240729	7.03	191800	-8.76	20240822	163500	7.03	20240729	199100	-12.10	20230921	163500	7.03	20240729	N	002600	5000	30 억	N	N	0	N	N
98	20240905	160128	57	100.00	KOSPI	음식료품	N	N	N	N	N	175000	0	3	0.00	68234300	390	696.43	174900	177100	174500	227500	122500	175000	174959.74	-2	177733	176366	174833	173466	171933	177050	174150	30	52500	5000	115500	100	1	600000	1050	295.61	0.70	12	0.06	592.00	249400.00	199100	20230921	-12.10	163500	20240729	7.03	191800	-8.76	20240822	163500	7.03	20240729	199100	-12.10	20230921	163500	7.03	20240729	N	002600	5000	30 억	N	N	1	N	N
99	20240905	150130	57	100.00	KOSPI	음식료품	N	N	N	N	N	175000	0	3	0.00	66834800	382	682.14	174900	177100	174500	227500	122500	175000	174960.21	5	177733	176366	174833	173466	171933	177050	174150	30	52500	5000	115500	100	1	600000	1050	295.61	0.70	12	0.06	592.00	249400.00	199100	20230921	-12.10	163500	20240729	7.03	191800	-8.76	20240822	163500	7.03	20240729	199100	-12.10	20230921	163500	7.03	20240729	N	002600	5000	30 억	N	N	1	N	N
100	20240905	140130	57	100.00	KOSPI	음식료품	N	N	N	N	N	175000	0	3	0.00	64734800	370	660.71	174900	177100	174500	227500	122500	175000	174958.92	5	177733	176366	174833	173466	171933	177050	174150	30	52500	5000	115500	100	1	600000	1050	295.61	0.70	12	0.06	592.00	249400.00	199100	20230921	-12.10	163500	20240729	7.03	191800	-8.76	20240822	163500	7.03	20240729	199100	-12.10	20230921	163500	7.03	20240729	N	002600	5000	30 억	N	N	1	N	N
101	20240905	130129	57	100.00	KOSPI	음식료품	N	N	N	N	N	175100	100	2	0.06	49335300	282	503.57	174900	177100	174500	227500	122500	175000	174947.87	5	177733	176366	174833	173466	171933	177050	174150	30	52500	5000	115500	100	1	600000	1051	295.78	0.70	12	0.05	592.00	249400.00	199100	20230921	-12.05	163500	20240729	7.09	191800	-8.71	20240822	163500	7.09	20240729	199100	-12.05	20230921	163500	7.09	20240729	N	002600	5000	30 억	N	N	1	N	N
102	20240905	120128	57	100.00	KOSPI	음식료품	N	N	N	N	N	177100	2100	2	1.20	20098700	115	205.36	174900	177100	174500	227500	122500	175000	174771.30	0	177733	176366	174833	173466	171933	177050	174150	30	52500	5000	115500	100	1	600000	1063	299.16	0.71	12	0.02	592.00	249400.00	199100	20230921	-11.05	163500	20240729	8.32	191800	-7.66	20240822	163500	8.32	20240729	199100	-11.05	20230921	163500	8.32	20240729	N	002600	5000	30 억	N	N	1	N	N
103	20240905	110129	57	100.00	KOSPI	음식료품	N	N	N	N	N	177100	2100	2	1.20	20098700	115	205.36	174900	177100	174500	227500	122500	175000	174771.30	0	177733	176366	174833	173466	171933	177050	174150	30	52500	5000	115500	100	1	600000	1063	299.16	0.71	12	0.02	592.00	249400.00	199100	20230921	-11.05	163500	20240729	8.32	191800	-7.66	20240822	163500	8.32	20240729	199100	-11.05	20230921	163500	8.32	20240729	N	002600	5000	30 억	N	N	1	N	N
104	20240905	100128	57	100.00	KOSPI	음식료품	N	N	N	N	N	177100	2100	2	1.20	20098700	115	205.36	174900	177100	174500	227500	122500	175000	174771.30	0	177733	176366	174833	173466	171933	177050	174150	30	52500	5000	115500	100	1	600000	1063	299.16	0.71	12	0.02	592.00	249400.00	199100	20230921	-11.05	163500	20240729	8.32	191800	-7.66	20240822	163500	8.32	20240729	199100	-11.05	20230921	163500	8.32	20240729	N	002600	5000	30 억	N	N	1	N	N
105	20240905	090130	57	100.00	KOSPI	음식료품	N	N	N	N	N	174900	-100	5	-0.06	174900	1	1.79	174900	174900	174900	227500	122500	175000	174900.00	0	177733	176366	174833	173466	171933	177050	174150	30	52500	5000	115500	100	1	600000	1049	295.44	0.70	12	0.00	592.00	249400.00	199100	20230921	-12.15	163500	20240729	6.97	191800	-8.81	20240822	163500	6.97	20240729	199100	-12.15	20230921	163500	6.97	20240729	N	002600	5000	30 억	N	N	1	N	N
106	20240904	160127	57	100.00	KOSPI	음식료품	N	N	N	N	N	175000	-1900	5	-1.07	9797300	56	47.06	173300	176200	173300	229500	123900	176900	174951.79	0	177966	177432	176566	176032	175166	177700	176300	30	52600	5000	116750	100	1	600000	1050	295.61	0.70	12	0.01	592.00	249400.00	199100	20230921	-12.10	163500	20240729	7.03	191800	-8.76	20240822	163500	7.03	20240729	199100	-12.10	20230921	163500	7.03	20240729	N	002600	5000	30 억	N	N	1	N	N
107	20240904	150128	57	100.00	KOSPI	음식료품	N	N	N	N	N	173800	-3100	5	-1.75	1748700	10	8.40	173300	176200	173300	229500	123900	176900	174870.00	0	177966	177432	176566	176032	175166	177700	176300	30	52600	5000	116750	100	1	600000	1043	293.58	0.70	12	0.00	592.00	249400.00	199100	20230921	-12.71	163500	20240729	6.30	191800	-9.38	20240822	163500	6.30	20240729	199100	-12.71	20230921	163500	6.30	20240729	N	002600	5000	30 억	N	N	0	N	N
108	20240904	140129	57	100.00	KOSPI	음식료품	N	N	N	N	N	173800	-3100	5	-1.75	1748700	10	8.40	173300	176200	173300	229500	123900	176900	174870.00	0	177966	177432	176566	176032	175166	177700	176300	30	52600	5000	116750	100	1	600000	1043	293.58	0.70	12	0.00	592.00	249400.00	199100	20230921	-12.71	163500	20240729	6.30	191800	-9.38	20240822	163500	6.30	20240729	199100	-12.71	20230921	163500	6.30	20240729	N	002600	5000	30 억	N	N	0	N	N
109	20240904	130128	57	100.00	KOSPI	음식료품	N	N	N	N	N	175600	-1300	5	-0.73	1227200	7	5.88	173300	176200	173300	229500	123900	176900	175314.29	0	177966	177432	176566	176032	175166	177700	176300	30	52600	5000	116750	100	1	600000	1054	296.62	0.70	12	0.00	592.00	249400.00	199100	20230921	-11.80	163500	20240729	7.40	191800	-8.45	20240822	163500	7.40	20240729	199100	-11.80	20230921	163500	7.40	20240729	N	002600	5000	30 억	N	N	0	N	N
110	20240904	120128	57	100.00	KOSPI	음식료품	N	N	N	N	N	175600	-1300	5	-0.73	1227200	7	5.88	173300	176200	173300	229500	123900	176900	175314.29	0	177966	177432	176566	176032	175166	177700	176300	30	52600	5000	116750	100	1	600000	1054	296.62	0.70	12	0.00	592.00	249400.00	199100	20230921	-11.80	163500	20240729	7.40	191800	-8.45	20240822	163500	7.40	20240729	199100	-11.80	20230921	163500	7.40	20240729	N	002600	5000	30 억	N	N	0	N	N
111	20240904	110127	57	100.00	KOSPI	음식료품	N	N	N	N	N	176200	-700	5	-0.40	349500	2	1.68	173300	176200	173300	229500	123900	176900	174750.00	0	177966	177432	176566	176032	175166	177700	176300	30	52600	5000	116750	100	1	600000	1057	297.64	0.71	12	0.00	592.00	249400.00	199100	20230921	-11.50	163500	20240729	7.77	191800	-8.13	20240822	163500	7.77	20240729	199100	-11.50	20230921	163500	7.77	20240729	N	002600	5000	30 억	N	N	0	N	N
112	20240904	100129	57	100.00	KOSPI	음식료품	N	N	N	N	N	173300	-3600	5	-2.04	173300	1	0.84	173300	173300	173300	229500	123900	176900	173300.00	0	177966	177432	176566	176032	175166	177700	176300	30	52600	5000	116750	100	1	600000	1040	292.74	0.69	12	0.00	592.00	249400.00	199100	20230921	-12.96	163500	20240729	5.99	191800	-9.65	20240822	163500	5.99	20240729	199100	-12.96	20230921	163500	5.99	20240729	N	002600	5000	30 억	N	N	0	N	N
113	20240904	090129	57	100.00	KOSPI	음식료품	N	N	N	N	N	176900	0	3	0.00	0	0	0.00	0	0	0	229500	123900	176900	0.00	0	177966	177432	176566	176032	175166	177700	176300	30	52600	5000	116750	100	1	600000	1061	298.82	0.71	12	0.00	592.00	249400.00	199100	20230921	-11.15	163500	20240729	8.20	191800	-7.77	20240822	163500	8.20	20240729	199100	-11.15	20230921	163500	8.20	20240729	N	002600	5000	30 억	N	N	0	N	N
114	20240903	160127	57	100.00	KOSPI	음식료품	N	N	N	N	N	176900	900	2	0.51	20946200	119	991.67	176000	177100	175700	228500	123200	176000	176018.49	0	177866	176932	176366	175432	174866	176650	175150	30	52500	5000	116160	100	1	600000	1061	298.82	0.71	12	0.02	592.00	249400.00	199100	20230921	-11.15	163500	20240729	8.20	191800	-7.77	20240822	163500	8.20	20240729	199100	-11.15	20230921	163500	8.20	20240729	N	002600	5000	30 억	N	N	0	N	N
115	20240903	150127	57	100.00	KOSPI	음식료품	N	N	N	N	N	176900	900	2	0.51	20593600	117	975.00	176000	177100	175700	228500	123200	176000	176013.68	0	177866	176932	176366	175432	174866	176650	175150	30	52500	5000	116160	100	1	600000	1061	298.82	0.71	12	0.02	592.00	249400.00	199100	20230921	-11.15	163500	20240729	8.20	191800	-7.77	20240822	163500	8.20	20240729	199100	-11.15	20230921	163500	8.20	20240729	N	002600	5000	30 억	N	N	0	N	N
116	20240903	140128	57	100.00	KOSPI	음식료품	N	N	N	N	N	175700	-300	5	-0.17	20416700	116	966.67	176000	177100	175700	228500	123200	176000	176006.03	0	177866	176932	176366	175432	174866	176650	175150	30	52500	5000	116160	100	1	600000	1054	296.79	0.70	12	0.02	592.00	249400.00	199100	20230921	-11.75	163500	20240729	7.46	191800	-8.39	20240822	163500	7.46	20240729	199100	-11.75	20230921	163500	7.46	20240729	N	002600	5000	30 억	N	N	0	N	N
117	20240903	130127	57	100.00	KOSPI	음식료품	N	N	N	N	N	176000	0	3	0.00	20065300	114	950.00	176000	177100	176000	228500	123200	176000	176011.40	2	177866	176932	176366	175432	174866	176650	175150	30	52500	5000	116160	100	1	600000	1056	297.30	0.71	12	0.02	592.00	249400.00	199100	20230921	-11.60	163500	20240729	7.65	191800	-8.24	20240822	163500	7.65	20240729	199100	-11.60	20230921	163500	7.65	20240729	N	002600	5000	30 억	N	N	0	N	N
118	20240903	120127	57	100.00	KOSPI	음식료품	N	N	N	N	N	177100	1100	2	0.62	705300	4	33.33	176000	177100	176000	228500	123200	176000	176325.00	2	177866	176932	176366	175432	174866	176650	175150	30	52500	5000	116160	100	1	600000	1063	299.16	0.71	12	0.00	592.00	249400.00	199100	20230921	-11.05	163500	20240729	8.32	191800	-7.66	20240822	163500	8.32	20240729	199100	-11.05	20230921	163500	8.32	20240729	N	002600	5000	30 억	N	N	0	N	N
119	20240903	110127	57	100.00	KOSPI	음식료품	N	N	N	N	N	177100	1100	2	0.62	705300	4	33.33	176000	177100	176000	228500	123200	176000	176325.00	2	177866	176932	176366	175432	174866	176650	175150	30	52500	5000	116160	100	1	600000	1063	299.16	0.71	12	0.00	592.00	249400.00	199100	20230921	-11.05	163500	20240729	8.32	191800	-7.66	20240822	163500	8.32	20240729	199100	-11.05	20230921	163500	8.32	20240729	N	002600	5000	30 억	N	N	0	N	N
120	20240903	100126	57	100.00	KOSPI	음식료품	N	N	N	N	N	176000	0	3	0.00	0	0	0.00	0	0	0	228500	123200	176000	0.00	0	177866	176932	176366	175432	174866	176650	175150	30	52500	5000	116160	100	1	600000	1056	297.30	0.71	12	0.00	592.00	249400.00	199100	20230921	-11.60	163500	20240729	7.65	191800	-8.24	20240822	163500	7.65	20240729	199100	-11.60	20230921	163500	7.65	20240729	N	002600	5000	30 억	N	N	0	N	N
121	20240903	090126	57	100.00	KOSPI	음식료품	N	N	N	N	N	176000	0	3	0.00	0	0	0.00	0	0	0	228500	123200	176000	0.00	0	177866	176932	176366	175432	174866	176650	175150	30	52500	5000	116160	100	1	600000	1056	297.30	0.71	12	0.00	592.00	249400.00	199100	20230921	-11.60	163500	20240729	7.65	191800	-8.24	20240822	163500	7.65	20240729	199100	-11.60	20230921	163500	7.65	20240729	N	002600	5000	30 억	N	N	0	N	N
122	20240902	160127	57	100.00	KOSPI	음식료품	N	N	N	N	N	176000	-1300	5	-0.73	2121100	12	63.16	177300	177300	175800	230000	124200	177300	176758.33	0	180766	179032	177066	175332	173366	179900	176200	30	52700	5000	117010	100	1	600000	1056	297.30	0.71	12	0.00	592.00	249400.00	199100	20230921	-11.60	163500	20240729	7.65	191800	-8.24	20240822	163500	7.65	20240729	199100	-11.60	20230921	163500	7.65	20240729	N	002600	5000	30 억	N	N	0	N	N
123	20240902	150127	57	100.00	KOSPI	음식료품	N	N	N	N	N	176000	-1300	5	-0.73	1768500	10	52.63	177300	177300	175800	230000	124200	177300	176850.00	0	180766	179032	177066	175332	173366	179900	176200	30	52700	5000	117010	100	1	600000	1056	297.30	0.71	12	0.00	592.00	249400.00	199100	20230921	-11.60	163500	20240729	7.65	191800	-8.24	20240822	163500	7.65	20240729	199100	-11.60	20230921	163500	7.65	20240729	N	002600	5000	30 억	N	N	0	N	N
124	20240902	140127	57	100.00	KOSPI	음식료품	N	N	N	N	N	176000	-1300	5	-0.73	1592500	9	47.37	177300	177300	175800	230000	124200	177300	176944.44	0	180766	179032	177066	175332	173366	179900	176200	30	52700	5000	117010	100	1	600000	1056	297.30	0.71	12	0.00	592.00	249400.00	199100	20230921	-11.60	163500	20240729	7.65	191800	-8.24	20240822	163500	7.65	20240729	199100	-11.60	20230921	163500	7.65	20240729	N	002600	5000	30 억	N	N	0	N	N
125	20240902	130128	57	100.00	KOSPI	음식료품	N	N	N	N	N	176900	-400	5	-0.23	1416500	8	42.11	177300	177300	175800	230000	124200	177300	177062.50	0	180766	179032	177066	175332	173366	179900	176200	30	52700	5000	117010	100	1	600000	1061	298.82	0.71	12	0.00	592.00	249400.00	199100	20230921	-11.15	163500	20240729	8.20	191800	-7.77	20240822	163500	8.20	20240729	199100	-11.15	20230921	163500	8.20	20240729	N	002600	5000	30 억	N	N	0	N	N
126	20240902	120128	57	100.00	KOSPI	음식료품	N	N	N	N	N	175800	-1500	5	-0.85	1239600	7	36.84	177300	177300	175800	230000	124200	177300	177085.71	0	180766	179032	177066	175332	173366	179900	176200	30	52700	5000	117010	100	1	600000	1055	296.96	0.70	12	0.00	592.00	249400.00	199100	20230921	-11.70	163500	20240729	7.52	191800	-8.34	20240822	163500	7.52	20240729	199100	-11.70	20230921	163500	7.52	20240729	N	002600	5000	30 억	N	N	0	N	N
127	20240902	110127	57	100.00	KOSPI	음식료품	N	N	N	N	N	177300	0	3	0.00	1063800	6	31.58	177300	177300	177300	230000	124200	177300	177300.00	0	180766	179032	177066	175332	173366	179900	176200	30	52700	5000	117010	100	1	600000	1064	299.49	0.71	12	0.00	592.00	249400.00	199100	20230921	-10.95	163500	20240729	8.44	191800	-7.56	20240822	163500	8.44	20240729	199100	-10.95	20230921	163500	8.44	20240729	N	002600	5000	30 억	N	N	0	N	N
128	20240902	100127	57	100.00	KOSPI	음식료품	N	N	N	N	N	177300	0	3	0.00	1063800	6	31.58	177300	177300	177300	230000	124200	177300	177300.00	0	180766	179032	177066	175332	173366	179900	176200	30	52700	5000	117010	100	1	600000	1064	299.49	0.71	12	0.00	592.00	249400.00	199100	20230921	-10.95	163500	20240729	8.44	191800	-7.56	20240822	163500	8.44	20240729	199100	-10.95	20230921	163500	8.44	20240729	N	002600	5000	30 억	N	N	0	N	N
129	20240902	090126	57	100.00	KOSPI	음식료품	N	N	N	N	N	177300	0	3	0.00	0	0	0.00	0	0	0	230000	124200	177300	0.00	0	180766	179032	177066	175332	173366	179900	176200	30	52700	5000	117010	100	1	600000	1064	299.49	0.71	12	0.00	592.00	249400.00	199100	20230921	-10.95	163500	20240729	8.44	191800	-7.56	20240822	163500	8.44	20240729	199100	-10.95	20230921	163500	8.44	20240729	N	002600	5000	30 억	N	N	0	N	N

58 KiB Raw Blame History

58 KiB

Raw Blame History