KissMeData/008040/price/prices-20240901.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

53 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240930	160233	57	100.00	KOSPI	음식료품	N	N	N	N	N	1010	-18	5	-1.75	243342339	238506	39.21	1025	1034	1007	1336	720	1028	1020.27	2.07	-56971	1048	1037	1020	1009	992	1043	1015	706	308	500	760	1	1	141144600	1426	13.29	0.59	12	0.17	76.00	1720.00	1297	20240617	-22.13	877	20231024	15.17	1297	-22.13	20240617	895	12.85	20240126	1297	-22.13	20240617	877	15.17	20231024	1.39	N	008040	500	705 억	2915591	N	N	3	N	N
3	20240930	150236	57	100.00	KOSPI	음식료품	N	N	N	N	N	1010	-18	5	-1.75	227359120	222684	36.60	1025	1034	1007	1336	720	1028	1020.99	2.07	-50117	1048	1037	1020	1009	992	1043	1015	706	308	500	760	1	1	141144600	1426	13.29	0.59	12	0.16	76.00	1720.00	1297	20240617	-22.13	877	20231024	15.17	1297	-22.13	20240617	895	12.85	20240126	1297	-22.13	20240617	877	15.17	20231024	1.39	N	008040	500	705 억	2915591	N	N	81	N	N
4	20240930	140235	57	100.00	KOSPI	음식료품	N	N	N	N	N	1020	-8	5	-0.78	192648186	188380	30.97	1025	1034	1015	1336	720	1028	1022.65	2.07	-41824	1048	1037	1020	1009	992	1043	1015	706	308	500	760	1	1	141144600	1440	13.42	0.59	12	0.13	76.00	1720.00	1297	20240617	-21.36	877	20231024	16.31	1297	-21.36	20240617	895	13.97	20240126	1297	-21.36	20240617	877	16.31	20231024	1.39	N	008040	500	705 억	2915591	N	N	81	N	N
5	20240930	130234	57	100.00	KOSPI	음식료품	N	N	N	N	N	1020	-8	5	-0.78	171636991	167720	27.57	1025	1034	1016	1336	720	1028	1023.35	2.07	-28729	1048	1037	1020	1009	992	1043	1015	706	308	500	760	1	1	141144600	1440	13.42	0.59	12	0.12	76.00	1720.00	1297	20240617	-21.36	877	20231024	16.31	1297	-21.36	20240617	895	13.97	20240126	1297	-21.36	20240617	877	16.31	20231024	1.39	N	008040	500	705 억	2915591	N	N	81	N	N
6	20240930	120235	57	100.00	KOSPI	음식료품	N	N	N	N	N	1020	-8	5	-0.78	141159660	137754	22.64	1025	1034	1016	1336	720	1028	1024.72	2.07	-22861	1048	1037	1020	1009	992	1043	1015	706	308	500	760	1	1	141144600	1440	13.42	0.59	12	0.10	76.00	1720.00	1297	20240617	-21.36	877	20231024	16.31	1297	-21.36	20240617	895	13.97	20240126	1297	-21.36	20240617	877	16.31	20231024	1.39	N	008040	500	705 억	2915591	N	N	81	N	N
7	20240930	110234	57	100.00	KOSPI	음식료품	N	N	N	N	N	1025	-3	5	-0.29	125343516	122246	20.09	1025	1034	1017	1336	720	1028	1025.34	2.07	-17564	1048	1037	1020	1009	992	1043	1015	706	308	500	760	1	1	141144600	1447	13.49	0.60	12	0.09	76.00	1720.00	1297	20240617	-20.97	877	20231024	16.88	1297	-20.97	20240617	895	14.53	20240126	1297	-20.97	20240617	877	16.88	20231024	1.39	N	008040	500	705 억	2915591	N	N	81	N	N
8	20240930	100233	57	100.00	KOSPI	음식료품	N	N	N	N	N	1029	1	2	0.10	75676072	73638	12.10	1025	1034	1023	1336	720	1028	1027.68	2.07	-5649	1048	1037	1020	1009	992	1043	1015	706	308	500	760	1	1	141144600	1452	13.54	0.60	12	0.05	76.00	1720.00	1297	20240617	-20.66	877	20231024	17.33	1297	-20.66	20240617	895	14.97	20240126	1297	-20.66	20240617	877	17.33	20231024	1.39	N	008040	500	705 억	2915591	N	N	81	N	N
9	20240930	090226	57	100.00	KOSPI	음식료품	N	N	N	N	N	1030	2	2	0.19	5233436	5098	0.84	1025	1030	1025	1336	720	1028	1026.52	2.07	45	1048	1037	1020	1009	992	1043	1015	706	308	500	760	1	1	141144600	1454	13.55	0.60	12	0.00	76.00	1720.00	1297	20240617	-20.59	877	20231024	17.45	1297	-20.59	20240617	895	15.08	20240126	1297	-20.59	20240617	877	17.45	20231024	1.39	N	008040	500	705 억	2915591	N	N	81	N	N
10	20240927	160234	57	100.00	KOSPI	음식료품	N	N	N	N	N	1028	24	2	2.39	620602122	606578	318.23	1010	1031	1003	1305	703	1004	1023.11	2.00	85428	1018	1010	1004	996	990	1008	994	706	301	500	740	1	1	141144600	1451	13.53	0.60	12	0.43	76.00	1720.00	1297	20240617	-20.74	877	20231024	17.22	1297	-20.74	20240617	895	14.86	20240126	1297	-20.74	20240617	877	17.22	20231024	1.39	N	008040	500	705 억	2829083	N	N	81	N	N
11	20240927	150235	57	100.00	KOSPI	음식료품	N	N	N	N	N	1031	27	2	2.69	565541199	553007	290.13	1010	1031	1003	1305	703	1004	1022.67	2.00	84433	1018	1010	1004	996	990	1008	994	706	301	500	740	1	1	141144600	1455	13.57	0.60	12	0.39	76.00	1720.00	1297	20240617	-20.51	877	20231024	17.56	1297	-20.51	20240617	895	15.20	20240126	1297	-20.51	20240617	877	17.56	20231024	1.39	N	008040	500	705 억	2829083	N	N	85	N	N
12	20240927	140236	57	100.00	KOSPI	음식료품	N	N	N	N	N	1029	25	2	2.49	447774912	438408	230.01	1010	1031	1003	1305	703	1004	1021.37	2.00	75262	1018	1010	1004	996	990	1008	994	706	301	500	740	1	1	141144600	1452	13.54	0.60	12	0.31	76.00	1720.00	1297	20240617	-20.66	877	20231024	17.33	1297	-20.66	20240617	895	14.97	20240126	1297	-20.66	20240617	877	17.33	20231024	1.39	N	008040	500	705 억	2829083	N	N	85	N	N
13	20240927	130235	57	100.00	KOSPI	음식료품	N	N	N	N	N	1024	20	2	1.99	371412291	363927	190.93	1010	1031	1003	1305	703	1004	1020.57	2.00	59255	1018	1010	1004	996	990	1008	994	706	301	500	740	1	1	141144600	1445	13.47	0.60	12	0.26	76.00	1720.00	1297	20240617	-21.05	877	20231024	16.76	1297	-21.05	20240617	895	14.41	20240126	1297	-21.05	20240617	877	16.76	20231024	1.39	N	008040	500	705 억	2829083	N	N	85	N	N
14	20240927	120233	57	100.00	KOSPI	음식료품	N	N	N	N	N	1022	18	2	1.79	327170052	320706	168.25	1010	1031	1003	1305	703	1004	1020.16	2.00	76650	1018	1010	1004	996	990	1008	994	706	301	500	740	1	1	141144600	1442	13.45	0.59	12	0.23	76.00	1720.00	1297	20240617	-21.20	877	20231024	16.53	1297	-21.20	20240617	895	14.19	20240126	1297	-21.20	20240617	877	16.53	20231024	1.39	N	008040	500	705 억	2829083	N	N	85	N	N
15	20240927	110235	57	100.00	KOSPI	음식료품	N	N	N	N	N	1027	23	2	2.29	225145901	220906	115.90	1010	1031	1003	1305	703	1004	1019.19	2.00	67707	1018	1010	1004	996	990	1008	994	706	301	500	740	1	1	141144600	1450	13.51	0.60	12	0.16	76.00	1720.00	1297	20240617	-20.82	877	20231024	17.10	1297	-20.82	20240617	895	14.75	20240126	1297	-20.82	20240617	877	17.10	20231024	1.39	N	008040	500	705 억	2829083	N	N	85	N	N
16	20240927	100235	57	100.00	KOSPI	음식료품	N	N	N	N	N	1012	8	2	0.80	70701094	69922	36.68	1010	1016	1003	1305	703	1004	1011.14	2.00	23389	1018	1010	1004	996	990	1008	994	706	301	500	740	1	1	141144600	1428	13.32	0.59	12	0.05	76.00	1720.00	1297	20240617	-21.97	877	20231024	15.39	1297	-21.97	20240617	895	13.07	20240126	1297	-21.97	20240617	877	15.39	20231024	1.39	N	008040	500	705 억	2829083	N	N	85	N	N
17	20240927	090235	57	100.00	KOSPI	음식료품	N	N	N	N	N	1003	-1	5	-0.10	7462810	7429	3.90	1010	1011	1003	1305	703	1004	1004.55	2.00	-6418	1018	1010	1004	996	990	1008	994	706	301	500	740	1	1	141144600	1416	13.20	0.58	12	0.01	76.00	1720.00	1297	20240617	-22.67	877	20231024	14.37	1297	-22.67	20240617	895	12.07	20240126	1297	-22.67	20240617	877	14.37	20231024	1.39	N	008040	500	705 억	2829083	N	N	85	N	N
18	20240926	160231	57	100.00	KOSPI	음식료품	N	N	N	N	N	1004	1	2	0.10	187620917	187006	106.21	1007	1012	998	1303	703	1003	1003.29	1.95	17749	1016	1009	1002	995	988	1006	992	706	300	500	740	1	1	141144600	1417	13.21	0.58	12	0.13	76.00	1720.00	1297	20240617	-22.59	877	20231024	14.48	1297	-22.59	20240617	895	12.18	20240126	1297	-22.59	20240617	877	14.48	20231024	1.38	N	008040	500	705 억	2752973	N	N	85	N	N
19	20240926	150234	57	100.00	KOSPI	음식료품	N	N	N	N	N	1009	6	2	0.60	176058569	175507	99.68	1007	1012	998	1303	703	1003	1003.14	1.95	11025	1016	1009	1002	995	988	1006	992	706	300	500	740	1	1	141144600	1424	13.28	0.59	12	0.12	76.00	1720.00	1297	20240617	-22.21	877	20231024	15.05	1297	-22.21	20240617	895	12.74	20240126	1297	-22.21	20240617	877	15.05	20231024	1.38	N	008040	500	705 억	2752973	N	N	97	N	N
20	20240926	140234	57	100.00	KOSPI	음식료품	N	N	N	N	N	1003	0	3	0.00	100540539	100510	57.09	1007	1007	998	1303	703	1003	1000.30	1.95	-6891	1016	1009	1002	995	988	1006	992	706	300	500	740	1	1	141144600	1416	13.20	0.58	12	0.07	76.00	1720.00	1297	20240617	-22.67	877	20231024	14.37	1297	-22.67	20240617	895	12.07	20240126	1297	-22.67	20240617	877	14.37	20231024	1.38	N	008040	500	705 억	2752973	N	N	97	N	N
21	20240926	130234	57	100.00	KOSPI	음식료품	N	N	N	N	N	1001	-2	5	-0.20	86708812	86707	49.25	1007	1007	998	1303	703	1003	1000.02	1.95	-17917	1016	1009	1002	995	988	1006	992	706	300	500	740	1	1	141144600	1413	13.17	0.58	12	0.06	76.00	1720.00	1297	20240617	-22.82	877	20231024	14.14	1297	-22.82	20240617	895	11.84	20240126	1297	-22.82	20240617	877	14.14	20231024	1.38	N	008040	500	705 억	2752973	N	N	97	N	N
22	20240926	120235	57	100.00	KOSPI	음식료품	N	N	N	N	N	1000	-3	5	-0.30	74260167	74266	42.18	1007	1007	998	1303	703	1003	999.92	1.95	-13093	1016	1009	1002	995	988	1006	992	706	300	500	740	1	1	141144600	1411	13.16	0.58	12	0.05	76.00	1720.00	1297	20240617	-22.90	877	20231024	14.03	1297	-22.90	20240617	895	11.73	20240126	1297	-22.90	20240617	877	14.03	20231024	1.38	N	008040	500	705 억	2752973	N	N	97	N	N
23	20240926	110234	57	100.00	KOSPI	음식료품	N	N	N	N	N	1001	-2	5	-0.20	60405085	60403	34.31	1007	1007	998	1303	703	1003	1000.03	1.95	-8928	1016	1009	1002	995	988	1006	992	706	300	500	740	1	1	141144600	1413	13.17	0.58	12	0.04	76.00	1720.00	1297	20240617	-22.82	877	20231024	14.14	1297	-22.82	20240617	895	11.84	20240126	1297	-22.82	20240617	877	14.14	20231024	1.38	N	008040	500	705 억	2752973	N	N	97	N	N
24	20240926	100234	57	100.00	KOSPI	음식료품	N	N	N	N	N	999	-4	5	-0.40	34223761	34229	19.44	1007	1007	998	1303	703	1003	999.85	1.95	-11116	1016	1009	1002	995	988	1006	992	706	300	500	740	1	1	141144600	1410	13.14	0.58	12	0.02	76.00	1720.00	1297	20240617	-22.98	877	20231024	13.91	1297	-22.98	20240617	895	11.62	20240126	1297	-22.98	20240617	877	13.91	20231024	1.38	N	008040	500	705 억	2752973	N	N	97	N	N
25	20240926	090233	57	100.00	KOSPI	음식료품	N	N	N	N	N	1000	-3	5	-0.30	567446	566	0.32	1007	1007	1000	1303	703	1003	1002.55	1.95	-528	1016	1009	1002	995	988	1006	992	706	300	500	740	1	1	141144600	1411	13.16	0.58	12	0.00	76.00	1720.00	1297	20240617	-22.90	877	20231024	14.03	1297	-22.90	20240617	895	11.73	20240126	1297	-22.90	20240617	877	14.03	20231024	1.38	N	008040	500	705 억	2752973	N	N	97	N	N
26	20240925	160231	57	100.00	KOSPI	음식료품	N	N	N	N	N	1003	1	2	0.10	176038882	175667	90.80	1006	1009	995	1302	702	1002	1002.12	1.94	9528	1018	1010	1003	995	988	1006	991	706	300	500	740	1	1	141144600	1416	13.20	0.58	12	0.12	76.00	1720.00	1297	20240617	-22.67	877	20231024	14.37	1297	-22.67	20240617	895	12.07	20240126	1297	-22.67	20240617	877	14.37	20231024	1.38	N	008040	500	705 억	2741291	N	N	97	N	N
27	20240925	150233	57	100.00	KOSPI	음식료품	N	N	N	N	N	997	-5	5	-0.50	160257109	159873	82.64	1006	1009	995	1302	702	1002	1002.40	1.94	5164	1018	1010	1003	995	988	1006	991	706	300	500	740	1	1	141144600	1407	13.12	0.58	12	0.11	76.00	1720.00	1297	20240617	-23.13	877	20231024	13.68	1297	-23.13	20240617	895	11.40	20240126	1297	-23.13	20240617	877	13.68	20231024	1.38	N	008040	500	705 억	2741291	N	N	46	N	N
28	20240925	140233	57	100.00	KOSPI	음식료품	N	N	N	N	N	1000	-2	5	-0.20	124962027	124485	64.35	1006	1009	997	1302	702	1002	1003.83	1.94	8114	1018	1010	1003	995	988	1006	991	706	300	500	740	1	1	141144600	1411	13.16	0.58	12	0.09	76.00	1720.00	1297	20240617	-22.90	877	20231024	14.03	1297	-22.90	20240617	895	11.73	20240126	1297	-22.90	20240617	877	14.03	20231024	1.38	N	008040	500	705 억	2741291	N	N	46	N	N
29	20240925	130234	57	100.00	KOSPI	음식료품	N	N	N	N	N	1004	2	2	0.20	106329996	105832	54.70	1006	1009	999	1302	702	1002	1004.71	1.94	8925	1018	1010	1003	995	988	1006	991	706	300	500	740	1	1	141144600	1417	13.21	0.58	12	0.07	76.00	1720.00	1297	20240617	-22.59	877	20231024	14.48	1297	-22.59	20240617	895	12.18	20240126	1297	-22.59	20240617	877	14.48	20231024	1.38	N	008040	500	705 억	2741291	N	N	46	N	N
30	20240925	120233	57	100.00	KOSPI	음식료품	N	N	N	N	N	1003	1	2	0.10	96049607	95570	49.40	1006	1009	999	1302	702	1002	1005.02	1.94	6608	1018	1010	1003	995	988	1006	991	706	300	500	740	1	1	141144600	1416	13.20	0.58	12	0.07	76.00	1720.00	1297	20240617	-22.67	877	20231024	14.37	1297	-22.67	20240617	895	12.07	20240126	1297	-22.67	20240617	877	14.37	20231024	1.38	N	008040	500	705 억	2741291	N	N	46	N	N
31	20240925	110233	57	100.00	KOSPI	음식료품	N	N	N	N	N	1006	4	2	0.40	80298039	79845	41.27	1006	1009	1002	1302	702	1002	1005.67	1.94	5637	1018	1010	1003	995	988	1006	991	706	300	500	740	1	1	141144600	1420	13.24	0.58	12	0.06	76.00	1720.00	1297	20240617	-22.44	877	20231024	14.71	1297	-22.44	20240617	895	12.40	20240126	1297	-22.44	20240617	877	14.71	20231024	1.38	N	008040	500	705 억	2741291	N	N	46	N	N
32	20240925	100234	57	100.00	KOSPI	음식료품	N	N	N	N	N	1006	4	2	0.40	66455921	66080	34.16	1006	1009	1002	1302	702	1002	1005.69	1.94	4051	1018	1010	1003	995	988	1006	991	706	300	500	740	1	1	141144600	1420	13.24	0.58	12	0.05	76.00	1720.00	1297	20240617	-22.44	877	20231024	14.71	1297	-22.44	20240617	895	12.40	20240126	1297	-22.44	20240617	877	14.71	20231024	1.38	N	008040	500	705 억	2741291	N	N	46	N	N
33	20240925	090234	57	100.00	KOSPI	음식료품	N	N	N	N	N	1005	3	2	0.30	2431767	2426	1.25	1006	1006	1002	1302	702	1002	1002.38	1.94	-27	1018	1010	1003	995	988	1006	991	706	300	500	740	1	1	141144600	1419	13.22	0.58	12	0.00	76.00	1720.00	1297	20240617	-22.51	877	20231024	14.60	1297	-22.51	20240617	895	12.29	20240126	1297	-22.51	20240617	877	14.60	20231024	1.38	N	008040	500	705 억	2741291	N	N	46	N	N
34	20240924	160232	57	100.00	KOSPI	음식료품	N	N	N	N	N	1002	-3	5	-0.30	190322644	189996	103.62	1007	1011	996	1306	704	1005	1001.72	1.97	-31288	1018	1011	1001	994	984	1015	998	706	301	500	740	1	1	141144600	1414	13.18	0.58	12	0.13	76.00	1720.00	1297	20240617	-22.74	877	20231024	14.25	1297	-22.74	20240617	895	11.96	20240126	1297	-22.74	20240617	877	14.25	20231024	1.37	N	008040	500	705 억	2782728	N	N	46	N	N
35	20240924	150231	57	100.00	KOSPI	음식료품	N	N	N	N	N	1002	-3	5	-0.30	186863111	186542	101.74	1007	1011	996	1306	704	1005	1001.72	1.97	-30409	1018	1011	1001	994	984	1015	998	706	301	500	740	1	1	141144600	1414	13.18	0.58	12	0.13	76.00	1720.00	1297	20240617	-22.74	877	20231024	14.25	1297	-22.74	20240617	895	11.96	20240126	1297	-22.74	20240617	877	14.25	20231024	1.37	N	008040	500	705 억	2782728	N	N	0	N	N
36	20240924	140231	57	100.00	KOSPI	음식료품	N	N	N	N	N	1002	-3	5	-0.30	153878293	153562	83.75	1007	1011	996	1306	704	1005	1002.06	1.97	-24642	1018	1011	1001	994	984	1015	998	706	301	500	740	1	1	141144600	1414	13.18	0.58	12	0.11	76.00	1720.00	1297	20240617	-22.74	877	20231024	14.25	1297	-22.74	20240617	895	11.96	20240126	1297	-22.74	20240617	877	14.25	20231024	1.37	N	008040	500	705 억	2782728	N	N	0	N	N
37	20240924	130232	57	100.00	KOSPI	음식료품	N	N	N	N	N	999	-6	5	-0.60	143190700	142868	77.92	1007	1011	996	1306	704	1005	1002.26	1.97	-22463	1018	1011	1001	994	984	1015	998	706	301	500	740	1	1	141144600	1410	13.14	0.58	12	0.10	76.00	1720.00	1297	20240617	-22.98	877	20231024	13.91	1297	-22.98	20240617	895	11.62	20240126	1297	-22.98	20240617	877	13.91	20231024	1.37	N	008040	500	705 억	2782728	N	N	0	N	N
38	20240924	120231	57	100.00	KOSPI	음식료품	N	N	N	N	N	1004	-1	5	-0.10	93571790	93226	50.84	1007	1011	999	1306	704	1005	1003.71	1.97	-12506	1018	1011	1001	994	984	1015	998	706	301	500	740	1	1	141144600	1417	13.21	0.58	12	0.07	76.00	1720.00	1297	20240617	-22.59	877	20231024	14.48	1297	-22.59	20240617	895	12.18	20240126	1297	-22.59	20240617	877	14.48	20231024	1.37	N	008040	500	705 억	2782728	N	N	0	N	N
39	20240924	110232	57	100.00	KOSPI	음식료품	N	N	N	N	N	1003	-2	5	-0.20	77828741	77492	42.26	1007	1011	1000	1306	704	1005	1004.35	1.97	-8692	1018	1011	1001	994	984	1015	998	706	301	500	740	1	1	141144600	1416	13.20	0.58	12	0.05	76.00	1720.00	1297	20240617	-22.67	877	20231024	14.37	1297	-22.67	20240617	895	12.07	20240126	1297	-22.67	20240617	877	14.37	20231024	1.37	N	008040	500	705 억	2782728	N	N	0	N	N
40	20240924	100232	57	100.00	KOSPI	음식료품	N	N	N	N	N	1003	-2	5	-0.20	57858136	57603	31.42	1007	1011	1000	1306	704	1005	1004.43	1.97	-3126	1018	1011	1001	994	984	1015	998	706	301	500	740	1	1	141144600	1416	13.20	0.58	12	0.04	76.00	1720.00	1297	20240617	-22.67	877	20231024	14.37	1297	-22.67	20240617	895	12.07	20240126	1297	-22.67	20240617	877	14.37	20231024	1.37	N	008040	500	705 억	2782728	N	N	0	N	N
41	20240924	090231	57	100.00	KOSPI	음식료품	N	N	N	N	N	1010	5	2	0.50	10246530	10167	5.54	1007	1010	1007	1306	704	1005	1007.82	1.97	983	1018	1011	1001	994	984	1015	998	706	301	500	740	1	1	141144600	1426	13.29	0.59	12	0.01	76.00	1720.00	1297	20240617	-22.13	877	20231024	15.17	1297	-22.13	20240617	895	12.85	20240126	1297	-22.13	20240617	877	15.17	20231024	1.37	N	008040	500	705 억	2782728	N	N	0	N	N
42	20240923	160231	57	100.00	KOSPI	음식료품	N	N	N	N	N	1005	13	2	1.31	180159917	179875	38.73	991	1008	991	1289	695	992	1001.57	1.93	48919	1010	1000	993	983	976	997	980	706	297	500	730	1	1	141144600	1419	13.22	0.58	12	0.13	76.00	1720.00	1297	20240617	-22.51	877	20231024	14.60	1297	-22.51	20240617	895	12.29	20240126	1297	-22.51	20240617	877	14.60	20231024	1.39	N	008040	500	705 억	2722566	N	N	0	N	N
43	20240923	150232	57	100.00	KOSPI	음식료품	N	N	N	N	N	1001	9	2	0.91	158935030	158694	34.17	991	1008	991	1289	695	992	1001.52	1.93	53127	1010	1000	993	983	976	997	980	706	297	500	730	1	1	141144600	1413	13.17	0.58	12	0.11	76.00	1720.00	1297	20240617	-22.82	877	20231024	14.14	1297	-22.82	20240617	895	11.84	20240126	1297	-22.82	20240617	877	14.14	20231024	1.39	N	008040	500	705 억	2722566	N	N	0	N	N
44	20240923	140233	57	100.00	KOSPI	음식료품	N	N	N	N	N	1000	8	2	0.81	138156995	137875	29.68	991	1008	991	1289	695	992	1002.05	1.93	53507	1010	1000	993	983	976	997	980	706	297	500	730	1	1	141144600	1411	13.16	0.58	12	0.10	76.00	1720.00	1297	20240617	-22.90	877	20231024	14.03	1297	-22.90	20240617	895	11.73	20240126	1297	-22.90	20240617	877	14.03	20231024	1.39	N	008040	500	705 억	2722566	N	N	0	N	N
45	20240923	130231	57	100.00	KOSPI	음식료품	N	N	N	N	N	1002	10	2	1.01	121131738	120856	26.02	991	1008	991	1289	695	992	1002.28	1.93	52655	1010	1000	993	983	976	997	980	706	297	500	730	1	1	141144600	1414	13.18	0.58	12	0.09	76.00	1720.00	1297	20240617	-22.74	877	20231024	14.25	1297	-22.74	20240617	895	11.96	20240126	1297	-22.74	20240617	877	14.25	20231024	1.39	N	008040	500	705 억	2722566	N	N	0	N	N
46	20240923	120231	57	100.00	KOSPI	음식료품	N	N	N	N	N	1006	14	2	1.41	115257458	114996	24.76	991	1008	991	1289	695	992	1002.27	1.93	52441	1010	1000	993	983	976	997	980	706	297	500	730	1	1	141144600	1420	13.24	0.58	12	0.08	76.00	1720.00	1297	20240617	-22.44	877	20231024	14.71	1297	-22.44	20240617	895	12.40	20240126	1297	-22.44	20240617	877	14.71	20231024	1.39	N	008040	500	705 억	2722566	N	N	0	N	N
47	20240923	110231	57	100.00	KOSPI	음식료품	N	N	N	N	N	1005	13	2	1.31	100470753	100268	21.59	991	1008	991	1289	695	992	1002.02	1.93	47642	1010	1000	993	983	976	997	980	706	297	500	730	1	1	141144600	1419	13.22	0.58	12	0.07	76.00	1720.00	1297	20240617	-22.51	877	20231024	14.60	1297	-22.51	20240617	895	12.29	20240126	1297	-22.51	20240617	877	14.60	20231024	1.39	N	008040	500	705 억	2722566	N	N	0	N	N
48	20240923	100231	57	100.00	KOSPI	음식료품	N	N	N	N	N	998	6	2	0.60	30004325	30143	6.49	991	998	991	1289	695	992	995.40	1.93	9467	1010	1000	993	983	976	997	980	706	297	500	730	1	1	141144600	1409	13.13	0.58	12	0.02	76.00	1720.00	1297	20240617	-23.05	877	20231024	13.80	1297	-23.05	20240617	895	11.51	20240126	1297	-23.05	20240617	877	13.80	20231024	1.39	N	008040	500	705 억	2722566	N	N	0	N	N
49	20240923	090232	57	100.00	KOSPI	음식료품	N	N	N	N	N	995	3	2	0.30	2250597	2271	0.49	991	995	991	1289	695	992	991.02	1.93	-311	1010	1000	993	983	976	997	980	706	297	500	730	1	1	141144600	1404	13.09	0.58	12	0.00	76.00	1720.00	1297	20240617	-23.28	877	20231024	13.45	1297	-23.28	20240617	895	11.17	20240126	1297	-23.28	20240617	877	13.45	20231024	1.39	N	008040	500	705 억	2722566	N	N	0	N	N
50	20240913	160223	57	100.00	KOSPI	음식료품	N	N	N	N	N	1009	10	2	1.00	162556907	162618	114.77	1000	1009	995	1298	700	999	999.62	1.96	11597	1012	1005	993	986	974	1009	990	706	299	500	730	1	1	141144600	1424	13.28	0.59	12	0.12	76.00	1720.00	1297	20240617	-22.21	877	20231024	15.05	1297	-22.21	20240617	895	12.74	20240126	1297	-22.21	20240617	877	15.05	20231024	1.41	N	008040	500	705 억	2760906	N	N	36	N	N
51	20240913	150225	57	100.00	KOSPI	음식료품	N	N	N	N	N	1002	3	2	0.30	143304598	143498	101.27	1000	1006	995	1298	700	999	998.65	1.96	15631	1012	1005	993	986	974	1009	990	706	299	500	730	1	1	141144600	1414	13.18	0.58	12	0.10	76.00	1720.00	1297	20240617	-22.74	877	20231024	14.25	1297	-22.74	20240617	895	11.96	20240126	1297	-22.74	20240617	877	14.25	20231024	1.41	N	008040	500	705 억	2760906	N	N	240	N	N
52	20240913	140225	57	100.00	KOSPI	음식료품	N	N	N	N	N	997	-2	5	-0.20	101428063	101695	71.77	1000	1004	995	1298	700	999	997.38	1.96	-12139	1012	1005	993	986	974	1009	990	706	299	500	730	1	1	141144600	1407	13.12	0.58	12	0.07	76.00	1720.00	1297	20240617	-23.13	877	20231024	13.68	1297	-23.13	20240617	895	11.40	20240126	1297	-23.13	20240617	877	13.68	20231024	1.41	N	008040	500	705 억	2760906	N	N	240	N	N
53	20240913	130224	57	100.00	KOSPI	음식료품	N	N	N	N	N	998	-1	5	-0.10	92124378	92371	65.19	1000	1004	995	1298	700	999	997.33	1.96	-12846	1012	1005	993	986	974	1009	990	706	299	500	730	1	1	141144600	1409	13.13	0.58	12	0.07	76.00	1720.00	1297	20240617	-23.05	877	20231024	13.80	1297	-23.05	20240617	895	11.51	20240126	1297	-23.05	20240617	877	13.80	20231024	1.41	N	008040	500	705 억	2760906	N	N	240	N	N
54	20240913	120224	57	100.00	KOSPI	음식료품	N	N	N	N	N	998	-1	5	-0.10	80438173	80661	56.93	1000	1004	995	1298	700	999	997.24	1.96	-10500	1012	1005	993	986	974	1009	990	706	299	500	730	1	1	141144600	1409	13.13	0.58	12	0.06	76.00	1720.00	1297	20240617	-23.05	877	20231024	13.80	1297	-23.05	20240617	895	11.51	20240126	1297	-23.05	20240617	877	13.80	20231024	1.41	N	008040	500	705 억	2760906	N	N	240	N	N
55	20240913	110224	57	100.00	KOSPI	음식료품	N	N	N	N	N	997	-2	5	-0.20	59881413	60059	42.39	1000	1004	995	1298	700	999	997.04	1.96	-6999	1012	1005	993	986	974	1009	990	706	299	500	730	1	1	141144600	1407	13.12	0.58	12	0.04	76.00	1720.00	1297	20240617	-23.13	877	20231024	13.68	1297	-23.13	20240617	895	11.40	20240126	1297	-23.13	20240617	877	13.68	20231024	1.41	N	008040	500	705 억	2760906	N	N	240	N	N
56	20240913	100225	57	100.00	KOSPI	음식료품	N	N	N	N	N	999	0	3	0.00	21001840	21059	14.86	1000	1004	995	1298	700	999	997.29	1.96	3185	1012	1005	993	986	974	1009	990	706	299	500	730	1	1	141144600	1410	13.14	0.58	12	0.01	76.00	1720.00	1297	20240617	-22.98	877	20231024	13.91	1297	-22.98	20240617	895	11.62	20240126	1297	-22.98	20240617	877	13.91	20231024	1.41	N	008040	500	705 억	2760906	N	N	240	N	N
57	20240913	090224	57	100.00	KOSPI	음식료품	N	N	N	N	N	1000	1	2	0.10	340948	341	0.24	1000	1000	999	1298	700	999	999.85	1.96	-26	1012	1005	993	986	974	1009	990	706	299	500	730	1	1	141144600	1411	13.16	0.58	12	0.00	76.00	1720.00	1297	20240617	-22.90	877	20231024	14.03	1297	-22.90	20240617	895	11.73	20240126	1297	-22.90	20240617	877	14.03	20231024	1.41	N	008040	500	705 억	2760906	N	N	240	N	N
58	20240912	160224	57	100.00	KOSPI	음식료품	N	N	N	N	N	999	19	2	1.94	140658674	141663	58.40	981	1000	981	1274	686	980	992.91	1.96	-12091	996	988	980	972	964	988	972	706	294	500	720	1	1	141144600	1410	13.14	0.58	12	0.10	76.00	1720.00	1297	20240617	-22.98	877	20231024	13.91	1297	-22.98	20240617	895	11.62	20240126	1297	-22.98	20240617	877	13.91	20231024	1.43	N	008040	500	705 억	2764314	N	N	240	N	N
59	20240912	150223	57	100.00	KOSPI	음식료품	N	N	N	N	N	994	14	2	1.43	100620725	101490	41.84	981	1000	981	1274	686	980	991.43	1.96	-10649	996	988	980	972	964	988	972	706	294	500	720	1	1	141144600	1403	13.08	0.58	12	0.07	76.00	1720.00	1297	20240617	-23.36	877	20231024	13.34	1297	-23.36	20240617	895	11.06	20240126	1297	-23.36	20240617	877	13.34	20231024	1.43	N	008040	500	705 억	2764314	N	N	0	N	N
60	20240912	140223	57	100.00	KOSPI	음식료품	N	N	N	N	N	992	12	2	1.22	78358106	79034	32.58	981	1000	981	1274	686	980	991.45	1.96	-3949	996	988	980	972	964	988	972	706	294	500	720	1	1	141144600	1400	13.05	0.58	12	0.06	76.00	1720.00	1297	20240617	-23.52	877	20231024	13.11	1297	-23.52	20240617	895	10.84	20240126	1297	-23.52	20240617	877	13.11	20231024	1.43	N	008040	500	705 억	2764314	N	N	0	N	N
61	20240912	130222	57	100.00	KOSPI	음식료품	N	N	N	N	N	993	13	2	1.33	72559146	73189	30.17	981	1000	981	1274	686	980	991.39	1.96	-2953	996	988	980	972	964	988	972	706	294	500	720	1	1	141144600	1402	13.07	0.58	12	0.05	76.00	1720.00	1297	20240617	-23.44	877	20231024	13.23	1297	-23.44	20240617	895	10.95	20240126	1297	-23.44	20240617	877	13.23	20231024	1.43	N	008040	500	705 억	2764314	N	N	0	N	N
62	20240912	120222	57	100.00	KOSPI	음식료품	N	N	N	N	N	993	13	2	1.33	65439742	66009	27.21	981	1000	981	1274	686	980	991.38	1.96	-2655	996	988	980	972	964	988	972	706	294	500	720	1	1	141144600	1402	13.07	0.58	12	0.05	76.00	1720.00	1297	20240617	-23.44	877	20231024	13.23	1297	-23.44	20240617	895	10.95	20240126	1297	-23.44	20240617	877	13.23	20231024	1.43	N	008040	500	705 억	2764314	N	N	0	N	N
63	20240912	110223	57	100.00	KOSPI	음식료품	N	N	N	N	N	994	14	2	1.43	41980448	42438	17.49	981	1000	981	1274	686	980	989.22	1.96	623	996	988	980	972	964	988	972	706	294	500	720	1	1	141144600	1403	13.08	0.58	12	0.03	76.00	1720.00	1297	20240617	-23.36	877	20231024	13.34	1297	-23.36	20240617	895	11.06	20240126	1297	-23.36	20240617	877	13.34	20231024	1.43	N	008040	500	705 억	2764314	N	N	0	N	N
64	20240912	100223	57	100.00	KOSPI	음식료품	N	N	N	N	N	992	12	2	1.22	27994412	28304	11.67	981	1000	981	1274	686	980	989.06	1.96	2999	996	988	980	972	964	988	972	706	294	500	720	1	1	141144600	1400	13.05	0.58	12	0.02	76.00	1720.00	1297	20240617	-23.52	877	20231024	13.11	1297	-23.52	20240617	895	10.84	20240126	1297	-23.52	20240617	877	13.11	20231024	1.43	N	008040	500	705 억	2764314	N	N	0	N	N
65	20240912	090224	57	100.00	KOSPI	음식료품	N	N	N	N	N	999	19	2	1.94	4792308	4885	2.01	981	1000	981	1274	686	980	981.03	1.96	197	996	988	980	972	964	988	972	706	294	500	720	1	1	141144600	1410	13.14	0.58	12	0.00	76.00	1720.00	1297	20240617	-22.98	877	20231024	13.91	1297	-22.98	20240617	895	11.62	20240126	1297	-22.98	20240617	877	13.91	20231024	1.43	N	008040	500	705 억	2764314	N	N	0	N	N
66	20240911	160222	57	100.00	KOSPI	음식료품	N	N	N	N	N	980	2	2	0.20	237375309	241938	74.06	980	988	972	1271	685	978	981.16	1.98	-40121	1012	994	982	964	952	989	959	706	293	500	720	1	1	141144600	1383	12.89	0.57	12	0.17	76.00	1720.00	1297	20240617	-24.44	877	20231024	11.74	1297	-24.44	20240617	895	9.50	20240126	1297	-24.44	20240617	877	11.74	20231024	1.45	N	008040	500	705 억	2794729	N	N	0	N	N
67	20240911	150221	57	100.00	KOSPI	음식료품	N	N	N	N	N	979	1	2	0.10	214249399	218343	66.84	980	988	972	1271	685	978	981.25	1.98	-36558	1012	994	982	964	952	989	959	706	293	500	720	1	1	141144600	1382	12.88	0.57	12	0.15	76.00	1720.00	1297	20240617	-24.52	877	20231024	11.63	1297	-24.52	20240617	895	9.39	20240126	1297	-24.52	20240617	877	11.63	20231024	1.45	N	008040	500	705 억	2794729	N	N	0	N	N
68	20240911	140222	57	100.00	KOSPI	음식료품	N	N	N	N	N	983	5	2	0.51	186825539	190366	58.28	980	988	972	1271	685	978	981.40	1.98	-28740	1012	994	982	964	952	989	959	706	293	500	720	1	1	141144600	1387	12.93	0.57	12	0.13	76.00	1720.00	1297	20240617	-24.21	877	20231024	12.09	1297	-24.21	20240617	895	9.83	20240126	1297	-24.21	20240617	877	12.09	20231024	1.45	N	008040	500	705 억	2794729	N	N	0	N	N
69	20240911	130220	57	100.00	KOSPI	음식료품	N	N	N	N	N	980	2	2	0.20	174772748	178103	54.52	980	988	972	1271	685	978	981.30	1.98	-27700	1012	994	982	964	952	989	959	706	293	500	720	1	1	141144600	1383	12.89	0.57	12	0.13	76.00	1720.00	1297	20240617	-24.44	877	20231024	11.74	1297	-24.44	20240617	895	9.50	20240126	1297	-24.44	20240617	877	11.74	20231024	1.45	N	008040	500	705 억	2794729	N	N	0	N	N
70	20240911	120224	57	100.00	KOSPI	음식료품	N	N	N	N	N	980	2	2	0.20	150293767	153150	46.88	980	988	972	1271	685	978	981.35	1.98	-21872	1012	994	982	964	952	989	959	706	293	500	720	1	1	141144600	1383	12.89	0.57	12	0.11	76.00	1720.00	1297	20240617	-24.44	877	20231024	11.74	1297	-24.44	20240617	895	9.50	20240126	1297	-24.44	20240617	877	11.74	20231024	1.45	N	008040	500	705 억	2794729	N	N	0	N	N
71	20240911	110219	57	100.00	KOSPI	음식료품	N	N	N	N	N	977	-1	5	-0.10	115370779	117482	35.96	980	988	972	1271	685	978	982.03	1.98	-17492	1012	994	982	964	952	989	959	706	293	500	720	1	1	141144600	1379	12.86	0.57	12	0.08	76.00	1720.00	1297	20240617	-24.67	877	20231024	11.40	1297	-24.67	20240617	895	9.16	20240126	1297	-24.67	20240617	877	11.40	20231024	1.45	N	008040	500	705 억	2794729	N	N	0	N	N
72	20240911	100220	57	100.00	KOSPI	음식료품	N	N	N	N	N	985	7	2	0.72	67678823	68862	21.08	980	988	972	1271	685	978	982.82	1.98	-784	1012	994	982	964	952	989	959	706	293	500	720	1	1	141144600	1390	12.96	0.57	12	0.05	76.00	1720.00	1297	20240617	-24.06	877	20231024	12.31	1297	-24.06	20240617	895	10.06	20240126	1297	-24.06	20240617	877	12.31	20231024	1.45	N	008040	500	705 억	2794729	N	N	0	N	N
73	20240911	090222	57	100.00	KOSPI	음식료품	N	N	N	N	N	988	10	2	1.02	4730741	4821	1.48	980	988	980	1271	685	978	981.28	1.98	3256	1012	994	982	964	952	989	959	706	293	500	720	1	1	141144600	1395	13.00	0.57	12	0.00	76.00	1720.00	1297	20240617	-23.82	877	20231024	12.66	1297	-23.82	20240617	895	10.39	20240126	1297	-23.82	20240617	877	12.66	20231024	1.45	N	008040	500	705 억	2794729	N	N	0	N	N
74	20240910	160221	57	100.00	KOSPI	음식료품	N	N	N	N	N	978	-6	5	-0.61	319530465	326455	149.14	980	1000	970	1279	689	984	978.79	2.07	-145998	1008	995	975	962	942	1002	969	706	295	500	720	1	1	141144600	1380	12.87	0.57	12	0.23	76.00	1720.00	1297	20240617	-24.60	877	20231024	11.52	1297	-24.60	20240617	895	9.27	20240126	1297	-24.60	20240617	877	11.52	20231024	1.47	N	008040	500	705 억	2927304	N	N	0	N	N
75	20240910	150223	57	100.00	KOSPI	음식료품	N	N	N	N	N	977	-7	5	-0.71	233132888	238525	108.97	980	1000	970	1279	689	984	977.39	2.07	-120914	1008	995	975	962	942	1002	969	706	295	500	720	1	1	141144600	1379	12.86	0.57	12	0.17	76.00	1720.00	1297	20240617	-24.67	877	20231024	11.40	1297	-24.67	20240617	895	9.16	20240126	1297	-24.67	20240617	877	11.40	20231024	1.47	N	008040	500	705 억	2927304	N	N	0	N	N
76	20240910	140220	57	100.00	KOSPI	음식료품	N	N	N	N	N	983	-1	5	-0.10	190186355	194616	88.91	980	1000	970	1279	689	984	977.24	2.07	-81597	1008	995	975	962	942	1002	969	706	295	500	720	1	1	141144600	1387	12.93	0.57	12	0.14	76.00	1720.00	1297	20240617	-24.21	877	20231024	12.09	1297	-24.21	20240617	895	9.83	20240126	1297	-24.21	20240617	877	12.09	20231024	1.47	N	008040	500	705 억	2927304	N	N	0	N	N
77	20240910	130221	57	100.00	KOSPI	음식료품	N	N	N	N	N	976	-8	5	-0.81	155363088	159019	72.65	980	1000	970	1279	689	984	977.01	2.07	-58294	1008	995	975	962	942	1002	969	706	295	500	720	1	1	141144600	1378	12.84	0.57	12	0.11	76.00	1720.00	1297	20240617	-24.75	877	20231024	11.29	1297	-24.75	20240617	895	9.05	20240126	1297	-24.75	20240617	877	11.29	20231024	1.47	N	008040	500	705 억	2927304	N	N	0	N	N
78	20240910	120219	57	100.00	KOSPI	음식료품	N	N	N	N	N	979	-5	5	-0.51	122668508	125451	57.31	980	1000	970	1279	689	984	977.82	2.07	-40716	1008	995	975	962	942	1002	969	706	295	500	720	1	1	141144600	1382	12.88	0.57	12	0.09	76.00	1720.00	1297	20240617	-24.52	877	20231024	11.63	1297	-24.52	20240617	895	9.39	20240126	1297	-24.52	20240617	877	11.63	20231024	1.47	N	008040	500	705 억	2927304	N	N	0	N	N
79	20240910	110220	57	100.00	KOSPI	음식료품	N	N	N	N	N	974	-10	5	-1.02	78404074	80052	36.57	980	1000	970	1279	689	984	979.41	2.07	-23050	1008	995	975	962	942	1002	969	706	295	500	720	1	1	141144600	1375	12.82	0.57	12	0.06	76.00	1720.00	1297	20240617	-24.90	877	20231024	11.06	1297	-24.90	20240617	895	8.83	20240126	1297	-24.90	20240617	877	11.06	20231024	1.47	N	008040	500	705 억	2927304	N	N	0	N	N
80	20240910	100221	57	100.00	KOSPI	음식료품	N	N	N	N	N	983	-1	5	-0.10	21723120	22053	10.08	980	1000	980	1279	689	984	985.04	2.07	-16433	1008	995	975	962	942	1002	969	706	295	500	720	1	1	141144600	1387	12.93	0.57	12	0.02	76.00	1720.00	1297	20240617	-24.21	877	20231024	12.09	1297	-24.21	20240617	895	9.83	20240126	1297	-24.21	20240617	877	12.09	20231024	1.47	N	008040	500	705 억	2927304	N	N	0	N	N
81	20240910	090220	57	100.00	KOSPI	음식료품	N	N	N	N	N	994	10	2	1.02	3293414	3324	1.52	980	1000	980	1279	689	984	990.80	2.07	-125	1008	995	975	962	942	1002	969	706	295	500	720	1	1	141144600	1403	13.08	0.58	12	0.00	76.00	1720.00	1297	20240617	-23.36	877	20231024	13.34	1297	-23.36	20240617	895	11.06	20240126	1297	-23.36	20240617	877	13.34	20231024	1.47	N	008040	500	705 억	2927304	N	N	0	N	N
82	20240909	160218	57	100.00	KOSPI	음식료품	N	N	N	N	N	984	4	2	0.41	212853903	218882	40.96	955	988	955	1274	686	980	972.39	2.06	17855	1006	993	984	971	962	988	966	706	294	500	720	1	1	141144600	1389	12.95	0.57	12	0.16	76.00	1720.00	1297	20240617	-24.13	877	20231024	12.20	1297	-24.13	20240617	895	9.94	20240126	1297	-24.13	20240617	877	12.20	20231024	1.54	N	008040	500	705 억	2907136	N	N	0	N	N
83	20240909	150218	57	100.00	KOSPI	음식료품	N	N	N	N	N	983	3	2	0.31	195033932	200765	37.57	955	988	955	1274	686	980	971.37	2.06	19924	1006	993	984	971	962	988	966	706	294	500	720	1	1	141144600	1387	12.93	0.57	12	0.14	76.00	1720.00	1297	20240617	-24.21	877	20231024	12.09	1297	-24.21	20240617	895	9.83	20240126	1297	-24.21	20240617	877	12.09	20231024	1.54	N	008040	500	705 억	2907136	N	N	0	N	N
84	20240909	140219	57	100.00	KOSPI	음식료품	N	N	N	N	N	980	0	3	0.00	174833063	180245	33.73	955	986	955	1274	686	980	969.86	2.06	11242	1006	993	984	971	962	988	966	706	294	500	720	1	1	141144600	1383	12.89	0.57	12	0.13	76.00	1720.00	1297	20240617	-24.44	877	20231024	11.74	1297	-24.44	20240617	895	9.50	20240126	1297	-24.44	20240617	877	11.74	20231024	1.54	N	008040	500	705 억	2907136	N	N	0	N	N
85	20240909	130218	57	100.00	KOSPI	음식료품	N	N	N	N	N	982	2	2	0.20	146649116	151517	28.35	955	986	955	1274	686	980	967.71	2.06	11160	1006	993	984	971	962	988	966	706	294	500	720	1	1	141144600	1386	12.92	0.57	12	0.11	76.00	1720.00	1297	20240617	-24.29	877	20231024	11.97	1297	-24.29	20240617	895	9.72	20240126	1297	-24.29	20240617	877	11.97	20231024	1.54	N	008040	500	705 억	2907136	N	N	0	N	N
86	20240909	120218	57	100.00	KOSPI	음식료품	N	N	N	N	N	975	-5	5	-0.51	106571732	110475	20.67	955	978	955	1274	686	980	964.39	2.06	10209	1006	993	984	971	962	988	966	706	294	500	720	1	1	141144600	1376	12.83	0.57	12	0.08	76.00	1720.00	1297	20240617	-24.83	877	20231024	11.17	1297	-24.83	20240617	895	8.94	20240126	1297	-24.83	20240617	877	11.17	20231024	1.54	N	008040	500	705 억	2907136	N	N	0	N	N
87	20240909	110218	57	100.00	KOSPI	음식료품	N	N	N	N	N	978	-2	5	-0.20	96222039	99825	18.68	955	978	955	1274	686	980	963.58	2.06	10935	1006	993	984	971	962	988	966	706	294	500	720	1	1	141144600	1380	12.87	0.57	12	0.07	76.00	1720.00	1297	20240617	-24.60	877	20231024	11.52	1297	-24.60	20240617	895	9.27	20240126	1297	-24.60	20240617	877	11.52	20231024	1.54	N	008040	500	705 억	2907136	N	N	0	N	N
88	20240909	100220	57	100.00	KOSPI	음식료품	N	N	N	N	N	968	-12	5	-1.22	73070320	75910	14.20	955	977	955	1274	686	980	962.12	2.06	13694	1006	993	984	971	962	988	966	706	294	500	720	1	1	141144600	1366	12.74	0.56	12	0.05	76.00	1720.00	1297	20240617	-25.37	877	20231024	10.38	1297	-25.37	20240617	895	8.16	20240126	1297	-25.37	20240617	877	10.38	20231024	1.54	N	008040	500	705 억	2907136	N	N	0	N	N
89	20240909	090217	57	100.00	KOSPI	음식료품	N	N	N	N	N	968	-12	5	-1.22	22749307	23768	4.45	955	977	955	1274	686	980	955.04	2.06	5927	1006	993	984	971	962	988	966	706	294	500	720	1	1	141144600	1366	12.74	0.56	12	0.02	76.00	1720.00	1297	20240617	-25.37	877	20231024	10.38	1297	-25.37	20240617	895	8.16	20240126	1297	-25.37	20240617	877	10.38	20231024	1.54	N	008040	500	705 억	2907136	N	N	0	N	N
90	20240906	160215	57	100.00	KOSPI	음식료품	N	N	N	N	N	980	-12	5	-1.21	523899837	533630	98.36	991	997	975	1289	695	992	981.77	2.07	-12899	1022	1007	996	981	970	1001	975	706	297	500	730	1	1	141144600	1383	12.89	0.57	12	0.38	76.00	1720.00	1297	20240617	-24.44	877	20231024	11.74	1297	-24.44	20240617	895	9.50	20240126	1297	-24.44	20240617	877	11.74	20231024	1.51	N	008040	500	705 억	2921833	N	N	0	N	N
91	20240906	150219	57	100.00	KOSPI	음식료품	N	N	N	N	N	983	-9	5	-0.91	468777703	477421	88.00	991	997	975	1289	695	992	981.90	2.07	-20448	1022	1007	996	981	970	1001	975	706	297	500	730	1	1	141144600	1387	12.93	0.57	12	0.34	76.00	1720.00	1297	20240617	-24.21	877	20231024	12.09	1297	-24.21	20240617	895	9.83	20240126	1297	-24.21	20240617	877	12.09	20231024	1.51	N	008040	500	705 억	2921833	N	N	0	N	N
92	20240906	140220	57	100.00	KOSPI	음식료품	N	N	N	N	N	980	-12	5	-1.21	393430397	400568	73.83	991	997	975	1289	695	992	982.18	2.07	-30224	1022	1007	996	981	970	1001	975	706	297	500	730	1	1	141144600	1383	12.89	0.57	12	0.28	76.00	1720.00	1297	20240617	-24.44	877	20231024	11.74	1297	-24.44	20240617	895	9.50	20240126	1297	-24.44	20240617	877	11.74	20231024	1.51	N	008040	500	705 억	2921833	N	N	0	N	N
93	20240906	130217	57	100.00	KOSPI	음식료품	N	N	N	N	N	984	-8	5	-0.81	365793686	372382	68.64	991	997	975	1289	695	992	982.31	2.07	-29978	1022	1007	996	981	970	1001	975	706	297	500	730	1	1	141144600	1389	12.95	0.57	12	0.26	76.00	1720.00	1297	20240617	-24.13	877	20231024	12.20	1297	-24.13	20240617	895	9.94	20240126	1297	-24.13	20240617	877	12.20	20231024	1.51	N	008040	500	705 억	2921833	N	N	0	N	N
94	20240906	120219	57	100.00	KOSPI	음식료품	N	N	N	N	N	988	-4	5	-0.40	231864538	236209	43.54	991	997	975	1289	695	992	981.61	2.07	-44577	1022	1007	996	981	970	1001	975	706	297	500	730	1	1	141144600	1395	13.00	0.57	12	0.17	76.00	1720.00	1297	20240617	-23.82	877	20231024	12.66	1297	-23.82	20240617	895	10.39	20240126	1297	-23.82	20240617	877	12.66	20231024	1.51	N	008040	500	705 억	2921833	N	N	0	N	N
95	20240906	110220	57	100.00	KOSPI	음식료품	N	N	N	N	N	982	-10	5	-1.01	115498423	117676	21.69	991	997	975	1289	695	992	981.50	2.07	-43220	1022	1007	996	981	970	1001	975	706	297	500	730	1	1	141144600	1386	12.92	0.57	12	0.08	76.00	1720.00	1297	20240617	-24.29	877	20231024	11.97	1297	-24.29	20240617	895	9.72	20240126	1297	-24.29	20240617	877	11.97	20231024	1.51	N	008040	500	705 억	2921833	N	N	0	N	N
96	20240906	100216	57	100.00	KOSPI	음식료품	N	N	N	N	N	978	-14	5	-1.41	73144221	74354	13.70	991	997	976	1289	695	992	983.73	2.07	-33230	1022	1007	996	981	970	1001	975	706	297	500	730	1	1	141144600	1380	12.87	0.57	12	0.05	76.00	1720.00	1297	20240617	-24.60	877	20231024	11.52	1297	-24.60	20240617	895	9.27	20240126	1297	-24.60	20240617	877	11.52	20231024	1.51	N	008040	500	705 억	2921833	N	N	0	N	N
97	20240906	090219	57	100.00	KOSPI	음식료품	N	N	N	N	N	989	-3	5	-0.30	2303926	2326	0.43	991	991	989	1289	695	992	990.51	2.07	-1315	1022	1007	996	981	970	1001	975	706	297	500	730	1	1	141144600	1396	13.01	0.57	12	0.00	76.00	1720.00	1297	20240617	-23.75	877	20231024	12.77	1297	-23.75	20240617	895	10.50	20240126	1297	-23.75	20240617	877	12.77	20231024	1.51	N	008040	500	705 억	2921833	N	N	0	N	N
98	20240905	160215	57	100.00	KOSPI	음식료품	N	N	N	N	N	992	-7	5	-0.70	533337651	534191	105.75	1002	1011	985	1298	700	999	998.43	2.15	-109382	1021	1010	1004	993	987	1007	990	706	299	500	730	1	1	141144600	1400	13.05	0.58	12	0.38	76.00	1720.00	1297	20240617	-23.52	877	20231024	13.11	1297	-23.52	20240617	895	10.84	20240126	1297	-23.52	20240617	877	13.11	20231024	1.52	N	008040	500	705 억	3031099	N	N	5	N	N
99	20240905	150219	57	100.00	KOSPI	음식료품	N	N	N	N	N	994	-5	5	-0.50	515984013	516701	102.29	1002	1011	985	1298	700	999	998.61	2.15	-106479	1021	1010	1004	993	987	1007	990	706	299	500	730	1	1	141144600	1403	13.08	0.58	12	0.37	76.00	1720.00	1297	20240617	-23.36	877	20231024	13.34	1297	-23.36	20240617	895	11.06	20240126	1297	-23.36	20240617	877	13.34	20231024	1.52	N	008040	500	705 억	3031099	N	N	5	N	N
100	20240905	140218	57	100.00	KOSPI	음식료품	N	N	N	N	N	990	-9	5	-0.90	437640827	437479	86.61	1002	1011	988	1298	700	999	1000.37	2.15	-116364	1021	1010	1004	993	987	1007	990	706	299	500	730	1	1	141144600	1397	13.03	0.58	12	0.31	76.00	1720.00	1297	20240617	-23.67	877	20231024	12.88	1297	-23.67	20240617	895	10.61	20240126	1297	-23.67	20240617	877	12.88	20231024	1.52	N	008040	500	705 억	3031099	N	N	5	N	N
101	20240905	130218	57	100.00	KOSPI	음식료품	N	N	N	N	N	990	-9	5	-0.90	378386868	377568	74.75	1002	1011	988	1298	700	999	1002.17	2.15	-135338	1021	1010	1004	993	987	1007	990	706	299	500	730	1	1	141144600	1397	13.03	0.58	12	0.27	76.00	1720.00	1297	20240617	-23.67	877	20231024	12.88	1297	-23.67	20240617	895	10.61	20240126	1297	-23.67	20240617	877	12.88	20231024	1.52	N	008040	500	705 억	3031099	N	N	5	N	N
102	20240905	120216	57	100.00	KOSPI	음식료품	N	N	N	N	N	998	-1	5	-0.10	287107023	285617	56.54	1002	1011	998	1298	700	999	1005.22	2.15	-89992	1021	1010	1004	993	987	1007	990	706	299	500	730	1	1	141144600	1409	13.13	0.58	12	0.20	76.00	1720.00	1297	20240617	-23.05	877	20231024	13.80	1297	-23.05	20240617	895	11.51	20240126	1297	-23.05	20240617	877	13.80	20231024	1.52	N	008040	500	705 억	3031099	N	N	5	N	N
103	20240905	110217	57	100.00	KOSPI	음식료품	N	N	N	N	N	1002	3	2	0.30	211357071	209948	41.56	1002	1011	1002	1298	700	999	1006.71	2.15	-48203	1021	1010	1004	993	987	1007	990	706	299	500	730	1	1	141144600	1414	13.18	0.58	12	0.15	76.00	1720.00	1297	20240617	-22.74	877	20231024	14.25	1297	-22.74	20240617	895	11.96	20240126	1297	-22.74	20240617	877	14.25	20231024	1.52	N	008040	500	705 억	3031099	N	N	5	N	N
104	20240905	100216	57	100.00	KOSPI	음식료품	N	N	N	N	N	1007	8	2	0.80	145722356	144588	28.62	1002	1011	1002	1298	700	999	1007.85	2.15	-19463	1021	1010	1004	993	987	1007	990	706	299	500	730	1	1	141144600	1421	13.25	0.59	12	0.10	76.00	1720.00	1297	20240617	-22.36	877	20231024	14.82	1297	-22.36	20240617	895	12.51	20240126	1297	-22.36	20240617	877	14.82	20231024	1.52	N	008040	500	705 억	3031099	N	N	5	N	N
105	20240905	090218	57	100.00	KOSPI	음식료품	N	N	N	N	N	1002	3	2	0.30	1071303	1069	0.21	1002	1008	1002	1298	700	999	1002.16	2.15	-165	1021	1010	1004	993	987	1007	990	706	299	500	730	1	1	141144600	1414	13.18	0.58	12	0.00	76.00	1720.00	1297	20240617	-22.74	877	20231024	14.25	1297	-22.74	20240617	895	11.96	20240126	1297	-22.74	20240617	877	14.25	20231024	1.52	N	008040	500	705 억	3031099	N	N	5	N	N
106	20240904	160214	57	100.00	KOSPI	음식료품	N	N	N	N	N	999	-27	5	-2.63	505910786	505124	130.65	1012	1015	998	1333	719	1026	1001.57	2.24	-133330	1038	1032	1024	1018	1010	1028	1014	706	307	500	750	1	1	141144600	1410	13.14	0.58	12	0.36	76.00	1720.00	1297	20240617	-22.98	877	20231024	13.91	1297	-22.98	20240617	895	11.62	20240126	1297	-22.98	20240617	877	13.91	20231024	1.49	N	008040	500	705 억	3159844	N	N	5	N	N
107	20240904	150216	57	100.00	KOSPI	음식료품	N	N	N	N	N	1000	-26	5	-2.53	457776418	456962	118.19	1012	1015	998	1333	719	1026	1001.78	2.24	-114584	1038	1032	1024	1018	1010	1028	1014	706	307	500	750	1	1	141144600	1411	13.16	0.58	12	0.32	76.00	1720.00	1297	20240617	-22.90	877	20231024	14.03	1297	-22.90	20240617	895	11.73	20240126	1297	-22.90	20240617	877	14.03	20231024	1.49	N	008040	500	705 억	3159844	N	N	145	N	N
108	20240904	140217	57	100.00	KOSPI	음식료품	N	N	N	N	N	1002	-24	5	-2.34	417386273	416579	107.75	1012	1015	998	1333	719	1026	1001.94	2.24	-101057	1038	1032	1024	1018	1010	1028	1014	706	307	500	750	1	1	141144600	1414	13.18	0.58	12	0.30	76.00	1720.00	1297	20240617	-22.74	877	20231024	14.25	1297	-22.74	20240617	895	11.96	20240126	1297	-22.74	20240617	877	14.25	20231024	1.49	N	008040	500	705 억	3159844	N	N	145	N	N
109	20240904	130215	57	100.00	KOSPI	음식료품	N	N	N	N	N	1004	-22	5	-2.14	394222888	393461	101.77	1012	1015	998	1333	719	1026	1001.94	2.24	-93207	1038	1032	1024	1018	1010	1028	1014	706	307	500	750	1	1	141144600	1417	13.21	0.58	12	0.28	76.00	1720.00	1297	20240617	-22.59	877	20231024	14.48	1297	-22.59	20240617	895	12.18	20240126	1297	-22.59	20240617	877	14.48	20231024	1.49	N	008040	500	705 억	3159844	N	N	145	N	N
110	20240904	120215	57	100.00	KOSPI	음식료품	N	N	N	N	N	1006	-20	5	-1.95	376158866	375429	97.10	1012	1015	998	1333	719	1026	1001.94	2.24	-85296	1038	1032	1024	1018	1010	1028	1014	706	307	500	750	1	1	141144600	1420	13.24	0.58	12	0.27	76.00	1720.00	1297	20240617	-22.44	877	20231024	14.71	1297	-22.44	20240617	895	12.40	20240126	1297	-22.44	20240617	877	14.71	20231024	1.49	N	008040	500	705 억	3159844	N	N	145	N	N
111	20240904	110214	57	100.00	KOSPI	음식료품	N	N	N	N	N	1004	-22	5	-2.14	339509114	338981	87.68	1012	1015	998	1333	719	1026	1001.56	2.24	-74760	1038	1032	1024	1018	1010	1028	1014	706	307	500	750	1	1	141144600	1417	13.21	0.58	12	0.24	76.00	1720.00	1297	20240617	-22.59	877	20231024	14.48	1297	-22.59	20240617	895	12.18	20240126	1297	-22.59	20240617	877	14.48	20231024	1.49	N	008040	500	705 억	3159844	N	N	145	N	N
112	20240904	100216	57	100.00	KOSPI	음식료품	N	N	N	N	N	1002	-24	5	-2.34	203748305	203117	52.54	1012	1015	999	1333	719	1026	1003.11	2.24	-56334	1038	1032	1024	1018	1010	1028	1014	706	307	500	750	1	1	141144600	1414	13.18	0.58	12	0.14	76.00	1720.00	1297	20240617	-22.74	877	20231024	14.25	1297	-22.74	20240617	895	11.96	20240126	1297	-22.74	20240617	877	14.25	20231024	1.49	N	008040	500	705 억	3159844	N	N	145	N	N
113	20240904	090215	57	100.00	KOSPI	음식료품	N	N	N	N	N	1006	-20	5	-1.95	22567202	22317	5.77	1012	1015	1006	1333	719	1026	1011.21	2.24	-9247	1038	1032	1024	1018	1010	1028	1014	706	307	500	750	1	1	141144600	1420	13.24	0.58	12	0.02	76.00	1720.00	1297	20240617	-22.44	877	20231024	14.71	1297	-22.44	20240617	895	12.40	20240126	1297	-22.44	20240617	877	14.71	20231024	1.49	N	008040	500	705 억	3159844	N	N	145	N	N
114	20240903	160213	57	100.00	KOSPI	음식료품	N	N	N	N	N	1026	-1	5	-0.10	391943762	383991	164.24	1027	1030	1016	1335	719	1027	1020.61	2.30	-46071	1049	1038	1029	1018	1009	1037	1017	706	308	500	750	1	1	141144600	1448	13.50	0.60	12	0.27	76.00	1720.00	1297	20240617	-20.89	877	20231024	16.99	1297	-20.89	20240617	895	14.64	20240126	1297	-20.89	20240617	877	16.99	20231024	1.44	N	008040	500	705 억	3248417	N	N	145	N	N
115	20240903	150214	57	100.00	KOSPI	음식료품	N	N	N	N	N	1028	1	2	0.10	333120811	326615	139.70	1027	1030	1016	1335	719	1027	1019.92	2.30	-56510	1049	1038	1029	1018	1009	1037	1017	706	308	500	750	1	1	141144600	1451	13.53	0.60	12	0.23	76.00	1720.00	1297	20240617	-20.74	877	20231024	17.22	1297	-20.74	20240617	895	14.86	20240126	1297	-20.74	20240617	877	17.22	20231024	1.44	N	008040	500	705 억	3248417	N	N	1050	N	N
116	20240903	140214	57	100.00	KOSPI	음식료품	N	N	N	N	N	1018	-9	5	-0.88	217109770	212711	90.98	1027	1030	1017	1335	719	1027	1020.68	2.30	-35075	1049	1038	1029	1018	1009	1037	1017	706	308	500	750	1	1	141144600	1437	13.39	0.59	12	0.15	76.00	1720.00	1297	20240617	-21.51	877	20231024	16.08	1297	-21.51	20240617	895	13.74	20240126	1297	-21.51	20240617	877	16.08	20231024	1.44	N	008040	500	705 억	3248417	N	N	1050	N	N
117	20240903	130214	57	100.00	KOSPI	음식료품	N	N	N	N	N	1020	-7	5	-0.68	177321723	173694	74.29	1027	1030	1017	1335	719	1027	1020.89	2.30	-25265	1049	1038	1029	1018	1009	1037	1017	706	308	500	750	1	1	141144600	1440	13.42	0.59	12	0.12	76.00	1720.00	1297	20240617	-21.36	877	20231024	16.31	1297	-21.36	20240617	895	13.97	20240126	1297	-21.36	20240617	877	16.31	20231024	1.44	N	008040	500	705 억	3248417	N	N	1050	N	N
118	20240903	120212	57	100.00	KOSPI	음식료품	N	N	N	N	N	1023	-4	5	-0.39	157193070	153964	65.85	1027	1030	1017	1335	719	1027	1020.97	2.30	-21454	1049	1038	1029	1018	1009	1037	1017	706	308	500	750	1	1	141144600	1444	13.46	0.59	12	0.11	76.00	1720.00	1297	20240617	-21.13	877	20231024	16.65	1297	-21.13	20240617	895	14.30	20240126	1297	-21.13	20240617	877	16.65	20231024	1.44	N	008040	500	705 억	3248417	N	N	1050	N	N
119	20240903	110212	57	100.00	KOSPI	음식료품	N	N	N	N	N	1025	-2	5	-0.19	136589982	133770	57.22	1027	1030	1017	1335	719	1027	1021.08	2.30	-18333	1049	1038	1029	1018	1009	1037	1017	706	308	500	750	1	1	141144600	1447	13.49	0.60	12	0.09	76.00	1720.00	1297	20240617	-20.97	877	20231024	16.88	1297	-20.97	20240617	895	14.53	20240126	1297	-20.97	20240617	877	16.88	20231024	1.44	N	008040	500	705 억	3248417	N	N	1050	N	N
120	20240903	100212	57	100.00	KOSPI	음식료품	N	N	N	N	N	1020	-7	5	-0.68	32753567	31994	13.68	1027	1030	1020	1335	719	1027	1023.74	2.30	-4955	1049	1038	1029	1018	1009	1037	1017	706	308	500	750	1	1	141144600	1440	13.42	0.59	12	0.02	76.00	1720.00	1297	20240617	-21.36	877	20231024	16.31	1297	-21.36	20240617	895	13.97	20240126	1297	-21.36	20240617	877	16.31	20231024	1.44	N	008040	500	705 억	3248417	N	N	1050	N	N
121	20240903	090212	57	100.00	KOSPI	음식료품	N	N	N	N	N	1027	0	3	0.00	3761901	3663	1.57	1027	1027	1027	1335	719	1027	1027.00	2.30	657	1049	1038	1029	1018	1009	1037	1017	706	308	500	750	1	1	141144600	1450	13.51	0.60	12	0.00	76.00	1720.00	1297	20240617	-20.82	877	20231024	17.10	1297	-20.82	20240617	895	14.75	20240126	1297	-20.82	20240617	877	17.10	20231024	1.44	N	008040	500	705 억	3248417	N	N	1050	N	N
122	20240902	160211	57	100.00	KOSPI	음식료품	N	N	N	N	N	1027	-3	5	-0.29	239372195	233480	74.31	1027	1040	1020	1339	721	1030	1025.24	2.33	-41630	1044	1037	1031	1024	1018	1034	1021	706	309	500	760	1	1	141144600	1450	13.51	0.60	12	0.17	76.00	1720.00	1297	20240617	-20.82	877	20231024	17.10	1297	-20.82	20240617	895	14.75	20240126	1297	-20.82	20240617	877	17.10	20231024	1.40	N	008040	500	705 억	3287767	N	N	1050	N	N
123	20240902	150214	57	100.00	KOSPI	음식료품	N	N	N	N	N	1030	0	3	0.00	208973405	203904	64.90	1027	1040	1020	1339	721	1030	1024.86	2.33	-34335	1044	1037	1031	1024	1018	1034	1021	706	309	500	760	1	1	141144600	1454	13.55	0.60	12	0.14	76.00	1720.00	1297	20240617	-20.59	877	20231024	17.45	1297	-20.59	20240617	895	15.08	20240126	1297	-20.59	20240617	877	17.45	20231024	1.40	N	008040	500	705 억	3287767	N	N	97	N	N
124	20240902	140214	57	100.00	KOSPI	음식료품	N	N	N	N	N	1027	-3	5	-0.29	178518233	174127	55.42	1027	1040	1022	1339	721	1030	1025.22	2.33	-33680	1044	1037	1031	1024	1018	1034	1021	706	309	500	760	1	1	141144600	1450	13.51	0.60	12	0.12	76.00	1720.00	1297	20240617	-20.82	877	20231024	17.10	1297	-20.82	20240617	895	14.75	20240126	1297	-20.82	20240617	877	17.10	20231024	1.40	N	008040	500	705 억	3287767	N	N	97	N	N
125	20240902	130213	57	100.00	KOSPI	음식료품	N	N	N	N	N	1023	-7	5	-0.68	127064266	123875	39.43	1027	1040	1022	1339	721	1030	1025.75	2.33	-33909	1044	1037	1031	1024	1018	1034	1021	706	309	500	760	1	1	141144600	1444	13.46	0.59	12	0.09	76.00	1720.00	1297	20240617	-21.13	877	20231024	16.65	1297	-21.13	20240617	895	14.30	20240126	1297	-21.13	20240617	877	16.65	20231024	1.40	N	008040	500	705 억	3287767	N	N	97	N	N
126	20240902	120213	57	100.00	KOSPI	음식료품	N	N	N	N	N	1024	-6	5	-0.58	106388896	103670	32.99	1027	1040	1022	1339	721	1030	1026.23	2.33	-29186	1044	1037	1031	1024	1018	1034	1021	706	309	500	760	1	1	141144600	1445	13.47	0.60	12	0.07	76.00	1720.00	1297	20240617	-21.05	877	20231024	16.76	1297	-21.05	20240617	895	14.41	20240126	1297	-21.05	20240617	877	16.76	20231024	1.40	N	008040	500	705 억	3287767	N	N	97	N	N
127	20240902	110213	57	100.00	KOSPI	음식료품	N	N	N	N	N	1027	-3	5	-0.29	84789869	82589	26.29	1027	1040	1022	1339	721	1030	1026.65	2.33	-28147	1044	1037	1031	1024	1018	1034	1021	706	309	500	760	1	1	141144600	1450	13.51	0.60	12	0.06	76.00	1720.00	1297	20240617	-20.82	877	20231024	17.10	1297	-20.82	20240617	895	14.75	20240126	1297	-20.82	20240617	877	17.10	20231024	1.40	N	008040	500	705 억	3287767	N	N	97	N	N
128	20240902	100212	57	100.00	KOSPI	음식료품	N	N	N	N	N	1024	-6	5	-0.58	58428919	56873	18.10	1027	1040	1022	1339	721	1030	1027.36	2.33	-16818	1044	1037	1031	1024	1018	1034	1021	706	309	500	760	1	1	141144600	1445	13.47	0.60	12	0.04	76.00	1720.00	1297	20240617	-21.05	877	20231024	16.76	1297	-21.05	20240617	895	14.41	20240126	1297	-21.05	20240617	877	16.76	20231024	1.40	N	008040	500	705 억	3287767	N	N	97	N	N
129	20240902	090211	57	100.00	KOSPI	음식료품	N	N	N	N	N	1030	0	3	0.00	1969846	1918	0.61	1027	1030	1027	1339	721	1030	1027.02	2.33	0	1044	1037	1031	1024	1018	1034	1021	706	309	500	760	1	1	141144600	1454	13.55	0.60	12	0.00	76.00	1720.00	1297	20240617	-20.59	877	20231024	17.45	1297	-20.59	20240617	895	15.08	20240126	1297	-20.59	20240617	877	17.45	20231024	1.40	N	008040	500	705 억	3287767	N	N	97	N	N

53 KiB Raw Blame History

53 KiB

Raw Blame History