KissMeData/011150/price/prices-20230901.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

64 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230927	160250	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	2875	50	2	1.77	261690145	92781	66.89	2790	2880	2785	3670	1980	2825	2820.30	1.85	25845	2938	2881	2853	2796	2768	2867	2782	180	845	500	1860	5	1	35930773	1033	14.02	1.37	12	0.26	205.00	2095.00	4370	20230615	-34.21	2430	20221013	18.31	4370	-34.21	20230615	2785	3.23	20230927	4370	-34.21	20230615	2430	18.31	20221013	5.80	N	011150	500	179 억	666351	N	N	3	N	N
3	20230927	150253	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	2870	45	2	1.59	246082830	87347	62.97	2790	2870	2785	3670	1980	2825	2817.30	1.85	24395	2938	2881	2853	2796	2768	2867	2782	180	845	500	1860	5	1	35930773	1031	14.00	1.37	12	0.24	205.00	2095.00	4370	20230615	-34.32	2430	20221013	18.11	4370	-34.32	20230615	2785	3.05	20230927	4370	-34.32	20230615	2430	18.11	20221013	5.80	N	011150	500	179 억	666351	N	N	9	N	N
4	20230927	140253	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	2835	10	2	0.35	205722670	73181	52.76	2790	2850	2785	3670	1980	2825	2811.15	1.85	19032	2938	2881	2853	2796	2768	2867	2782	180	845	500	1860	5	1	35930773	1019	13.83	1.35	12	0.20	205.00	2095.00	4370	20230615	-35.13	2430	20221013	16.67	4370	-35.13	20230615	2785	1.80	20230927	4370	-35.13	20230615	2430	16.67	20221013	5.80	N	011150	500	179 억	666351	N	N	9	N	N
5	20230927	130251	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	2825	0	3	0.00	161988430	57628	41.55	2790	2850	2785	3670	1980	2825	2810.93	1.85	16299	2938	2881	2853	2796	2768	2867	2782	180	845	500	1860	5	1	35930773	1015	13.78	1.35	12	0.16	205.00	2095.00	4370	20230615	-35.35	2430	20221013	16.26	4370	-35.35	20230615	2785	1.44	20230927	4370	-35.35	20230615	2430	16.26	20221013	5.80	N	011150	500	179 억	666351	N	N	9	N	N
6	20230927	120250	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	2810	-15	5	-0.53	148302520	52764	38.04	2790	2850	2785	3670	1980	2825	2810.68	1.85	13988	2938	2881	2853	2796	2768	2867	2782	180	845	500	1860	5	1	35930773	1010	13.71	1.34	12	0.15	205.00	2095.00	4370	20230615	-35.70	2430	20221013	15.64	4370	-35.70	20230615	2785	0.90	20230927	4370	-35.70	20230615	2430	15.64	20221013	5.80	N	011150	500	179 억	666351	N	N	9	N	N
7	20230927	110251	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	2835	10	2	0.35	126109975	44888	32.36	2790	2850	2785	3670	1980	2825	2809.44	1.85	10254	2938	2881	2853	2796	2768	2867	2782	180	845	500	1860	5	1	35930773	1019	13.83	1.35	12	0.12	205.00	2095.00	4370	20230615	-35.13	2430	20221013	16.67	4370	-35.13	20230615	2785	1.80	20230927	4370	-35.13	20230615	2430	16.67	20221013	5.80	N	011150	500	179 억	666351	N	N	9	N	N
8	20230927	100250	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	2805	-20	5	-0.71	85615440	30544	22.02	2790	2850	2785	3670	1980	2825	2803.02	1.85	2704	2938	2881	2853	2796	2768	2867	2782	180	845	500	1860	5	1	35930773	1008	13.68	1.34	12	0.09	205.00	2095.00	4370	20230615	-35.81	2430	20221013	15.43	4370	-35.81	20230615	2785	0.72	20230927	4370	-35.81	20230615	2430	15.43	20221013	5.80	N	011150	500	179 억	666351	N	N	9	N	N
9	20230927	090254	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	2825	0	3	0.00	46786485	16758	12.08	2790	2825	2785	3670	1980	2825	2791.89	1.85	2308	2938	2881	2853	2796	2768	2867	2782	180	845	500	1860	5	1	35930773	1015	13.78	1.35	12	0.05	205.00	2095.00	4370	20230615	-35.35	2430	20221013	16.26	4370	-35.35	20230615	2785	1.44	20230927	4370	-35.35	20230615	2430	16.26	20221013	5.80	N	011150	500	179 억	666351	N	N	9	N	N
10	20230926	160250	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	2825	-75	5	-2.59	388577415	135554	74.94	2870	2910	2825	3770	2030	2900	2866.80	1.91	-20346	3086	2992	2931	2837	2776	3040	2885	180	870	500	1910	5	1	35930773	1015	13.78	1.35	12	0.38	205.00	2095.00	4370	20230615	-35.35	2430	20221013	16.26	4370	-35.35	20230615	2815	0.36	20230102	4370	-35.35	20230615	2430	16.26	20221013	5.84	N	011150	500	179 억	686016	N	N	9	N	N
11	20230926	150252	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	2850	-50	5	-1.72	312297875	108614	60.05	2870	2910	2845	3770	2030	2900	2875.30	1.91	-22699	3086	2992	2931	2837	2776	3040	2885	180	870	500	1910	5	1	35930773	1024	13.90	1.36	12	0.30	205.00	2095.00	4370	20230615	-34.78	2430	20221013	17.28	4370	-34.78	20230615	2815	1.24	20230102	4370	-34.78	20230615	2430	17.28	20221013	5.84	N	011150	500	179 억	686016	N	N	23	N	N
12	20230926	140247	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	2855	-45	5	-1.55	290970485	101136	55.91	2870	2910	2850	3770	2030	2900	2877.02	1.91	-22983	3086	2992	2931	2837	2776	3040	2885	180	870	500	1910	5	1	35930773	1026	13.93	1.36	12	0.28	205.00	2095.00	4370	20230615	-34.67	2430	20221013	17.49	4370	-34.67	20230615	2815	1.42	20230102	4370	-34.67	20230615	2430	17.49	20221013	5.84	N	011150	500	179 억	686016	N	N	23	N	N
13	20230926	130249	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	2875	-25	5	-0.86	206132795	71450	39.50	2870	2910	2870	3770	2030	2900	2884.99	1.91	-9019	3086	2992	2931	2837	2776	3040	2885	180	870	500	1910	5	1	35930773	1033	14.02	1.37	12	0.20	205.00	2095.00	4370	20230615	-34.21	2430	20221013	18.31	4370	-34.21	20230615	2815	2.13	20230102	4370	-34.21	20230615	2430	18.31	20221013	5.84	N	011150	500	179 억	686016	N	N	23	N	N
14	20230926	120250	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	2880	-20	5	-0.69	187733125	65055	35.97	2870	2910	2870	3770	2030	2900	2885.76	1.91	-4199	3086	2992	2931	2837	2776	3040	2885	180	870	500	1910	5	1	35930773	1035	14.05	1.37	12	0.18	205.00	2095.00	4370	20230615	-34.10	2430	20221013	18.52	4370	-34.10	20230615	2815	2.31	20230102	4370	-34.10	20230615	2430	18.52	20221013	5.84	N	011150	500	179 억	686016	N	N	23	N	N
15	20230926	110250	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	2880	-20	5	-0.69	155542925	53862	29.78	2870	2910	2870	3770	2030	2900	2887.80	1.91	460	3086	2992	2931	2837	2776	3040	2885	180	870	500	1910	5	1	35930773	1035	14.05	1.37	12	0.15	205.00	2095.00	4370	20230615	-34.10	2430	20221013	18.52	4370	-34.10	20230615	2815	2.31	20230102	4370	-34.10	20230615	2430	18.52	20221013	5.84	N	011150	500	179 억	686016	N	N	23	N	N
16	20230926	100250	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	2895	-5	5	-0.17	108973415	37728	20.86	2870	2910	2870	3770	2030	2900	2888.40	1.91	992	3086	2992	2931	2837	2776	3040	2885	180	870	500	1910	5	1	35930773	1040	14.12	1.38	12	0.11	205.00	2095.00	4370	20230615	-33.75	2430	20221013	19.14	4370	-33.75	20230615	2815	2.84	20230102	4370	-33.75	20230615	2430	19.14	20221013	5.84	N	011150	500	179 억	686016	N	N	23	N	N
17	20230926	090249	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	2895	-5	5	-0.17	42452715	14766	8.16	2870	2895	2870	3770	2030	2900	2875.03	1.91	4887	3086	2992	2931	2837	2776	3040	2885	180	870	500	1910	5	1	35930773	1040	14.12	1.38	12	0.04	205.00	2095.00	4370	20230615	-33.75	2430	20221013	19.14	4370	-33.75	20230615	2815	2.84	20230102	4370	-33.75	20230615	2430	19.14	20221013	5.84	N	011150	500	179 억	686016	N	N	23	N	N
18	20230925	160249	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	2900	-35	5	-1.19	520786470	178486	130.57	2890	3025	2870	3815	2055	2935	2917.81	1.91	-1462	3025	2980	2940	2895	2855	3002	2917	180	880	500	1930	5	1	35930773	1042	14.15	1.38	12	0.50	205.00	2095.00	4370	20230615	-33.64	2430	20221013	19.34	4370	-33.64	20230615	2815	3.02	20230102	4370	-33.64	20230615	2430	19.34	20221013	5.71	N	011150	500	179 억	687540	N	N	23	N	N
19	20230925	150250	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	2905	-30	5	-1.02	471740280	161559	118.19	2890	3025	2870	3815	2055	2935	2919.93	1.91	-2598	3025	2980	2940	2895	2855	3002	2917	180	880	500	1930	5	1	35930773	1044	14.17	1.39	12	0.45	205.00	2095.00	4370	20230615	-33.52	2430	20221013	19.55	4370	-33.52	20230615	2815	3.20	20230102	4370	-33.52	20230615	2430	19.55	20221013	5.71	N	011150	500	179 억	687540	N	N	18	N	N
20	20230925	140247	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	2915	-20	5	-0.68	389874560	133387	97.58	2890	3025	2870	3815	2055	2935	2922.88	1.91	-2434	3025	2980	2940	2895	2855	3002	2917	180	880	500	1930	5	1	35930773	1047	14.22	1.39	12	0.37	205.00	2095.00	4370	20230615	-33.30	2430	20221013	19.96	4370	-33.30	20230615	2815	3.55	20230102	4370	-33.30	20230615	2430	19.96	20221013	5.71	N	011150	500	179 억	687540	N	N	18	N	N
21	20230925	130247	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	2925	-10	5	-0.34	368024890	125883	92.09	2890	3025	2870	3815	2055	2935	2923.55	1.91	-1203	3025	2980	2940	2895	2855	3002	2917	180	880	500	1930	5	1	35930773	1051	14.27	1.40	12	0.35	205.00	2095.00	4370	20230615	-33.07	2430	20221013	20.37	4370	-33.07	20230615	2815	3.91	20230102	4370	-33.07	20230615	2430	20.37	20221013	5.71	N	011150	500	179 억	687540	N	N	18	N	N
22	20230925	120252	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	2915	-20	5	-0.68	280922355	96166	70.35	2890	3025	2870	3815	2055	2935	2921.22	1.91	1011	3025	2980	2940	2895	2855	3002	2917	180	880	500	1930	5	1	35930773	1047	14.22	1.39	12	0.27	205.00	2095.00	4370	20230615	-33.30	2430	20221013	19.96	4370	-33.30	20230615	2815	3.55	20230102	4370	-33.30	20230615	2430	19.96	20221013	5.71	N	011150	500	179 억	687540	N	N	18	N	N
23	20230925	110248	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	2925	-10	5	-0.34	250794685	85801	62.77	2890	3025	2870	3815	2055	2935	2922.98	1.91	1577	3025	2980	2940	2895	2855	3002	2917	180	880	500	1930	5	1	35930773	1051	14.27	1.40	12	0.24	205.00	2095.00	4370	20230615	-33.07	2430	20221013	20.37	4370	-33.07	20230615	2815	3.91	20230102	4370	-33.07	20230615	2430	20.37	20221013	5.71	N	011150	500	179 억	687540	N	N	18	N	N
24	20230925	100249	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	2940	5	2	0.17	125142500	43040	31.49	2890	2950	2870	3815	2055	2935	2907.59	1.91	10510	3025	2980	2940	2895	2855	3002	2917	180	880	500	1930	5	1	35930773	1056	14.34	1.40	12	0.12	205.00	2095.00	4370	20230615	-32.72	2430	20221013	20.99	4370	-32.72	20230615	2815	4.44	20230102	4370	-32.72	20230615	2430	20.99	20221013	5.71	N	011150	500	179 억	687540	N	N	18	N	N
25	20230925	090248	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	2925	-10	5	-0.34	23394085	8092	5.92	2890	2930	2890	3815	2055	2935	2891.01	1.91	1256	3025	2980	2940	2895	2855	3002	2917	180	880	500	1930	5	1	35930773	1051	14.27	1.40	12	0.02	205.00	2095.00	4370	20230615	-33.07	2430	20221013	20.37	4370	-33.07	20230615	2815	3.91	20230102	4370	-33.07	20230615	2430	20.37	20221013	5.71	N	011150	500	179 억	687540	N	N	18	N	N
26	20230922	160256	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	2935	-40	5	-1.34	396181240	134868	65.41	2925	2985	2900	3865	2085	2975	2937.55	1.90	6202	3065	3020	2995	2950	2925	3007	2937	180	890	500	1960	5	1	35930773	1055	14.32	1.40	12	0.38	205.00	2095.00	4370	20230615	-32.84	2430	20221013	20.78	4370	-32.84	20230615	2815	4.26	20230102	4370	-32.84	20230615	2430	20.78	20221013	5.74	N	011150	500	179 억	682087	N	N	18	N	N
27	20230922	150254	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	2935	-40	5	-1.34	373721035	127212	61.69	2925	2985	2900	3865	2085	2975	2937.78	1.90	7885	3065	3020	2995	2950	2925	3007	2937	180	890	500	1960	5	1	35930773	1055	14.32	1.40	12	0.35	205.00	2095.00	4370	20230615	-32.84	2430	20221013	20.78	4370	-32.84	20230615	2815	4.26	20230102	4370	-32.84	20230615	2430	20.78	20221013	5.74	N	011150	500	179 억	682087	N	N	24	N	N
28	20230922	140253	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	2955	-20	5	-0.67	352178360	119886	58.14	2925	2985	2900	3865	2085	2975	2937.61	1.90	9177	3065	3020	2995	2950	2925	3007	2937	180	890	500	1960	5	1	35930773	1062	14.41	1.41	12	0.33	205.00	2095.00	4370	20230615	-32.38	2430	20221013	21.60	4370	-32.38	20230615	2815	4.97	20230102	4370	-32.38	20230615	2430	21.60	20221013	5.74	N	011150	500	179 억	682087	N	N	24	N	N
29	20230922	130241	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	2950	-25	5	-0.84	286940415	97875	47.47	2925	2980	2900	3865	2085	2975	2931.70	1.90	10426	3065	3020	2995	2950	2925	3007	2937	180	890	500	1960	5	1	35930773	1060	14.39	1.41	12	0.27	205.00	2095.00	4370	20230615	-32.49	2430	20221013	21.40	4370	-32.49	20230615	2815	4.80	20230102	4370	-32.49	20230615	2430	21.40	20221013	5.74	N	011150	500	179 억	682087	N	N	24	N	N
30	20230922	120240	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	2955	-20	5	-0.67	231464165	79033	38.33	2925	2980	2900	3865	2085	2975	2928.70	1.90	1923	3065	3020	2995	2950	2925	3007	2937	180	890	500	1960	5	1	35930773	1062	14.41	1.41	12	0.22	205.00	2095.00	4370	20230615	-32.38	2430	20221013	21.60	4370	-32.38	20230615	2815	4.97	20230102	4370	-32.38	20230615	2430	21.60	20221013	5.74	N	011150	500	179 억	682087	N	N	24	N	N
31	20230922	110241	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	2955	-20	5	-0.67	196892610	67368	32.67	2925	2960	2900	3865	2085	2975	2922.64	1.90	4178	3065	3020	2995	2950	2925	3007	2937	180	890	500	1960	5	1	35930773	1062	14.41	1.41	12	0.19	205.00	2095.00	4370	20230615	-32.38	2430	20221013	21.60	4370	-32.38	20230615	2815	4.97	20230102	4370	-32.38	20230615	2430	21.60	20221013	5.74	N	011150	500	179 억	682087	N	N	24	N	N
32	20230922	100240	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	2940	-35	5	-1.18	166228025	56951	27.62	2925	2960	2900	3865	2085	2975	2918.79	1.90	1452	3065	3020	2995	2950	2925	3007	2937	180	890	500	1960	5	1	35930773	1056	14.34	1.40	12	0.16	205.00	2095.00	4370	20230615	-32.72	2430	20221013	20.99	4370	-32.72	20230615	2815	4.44	20230102	4370	-32.72	20230615	2430	20.99	20221013	5.74	N	011150	500	179 억	682087	N	N	24	N	N
33	20230922	090237	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	2950	-25	5	-0.84	4265460	1457	0.71	2925	2955	2925	3865	2085	2975	2927.56	1.90	-185	3065	3020	2995	2950	2925	3007	2937	180	890	500	1960	5	1	35930773	1060	14.39	1.41	12	0.00	205.00	2095.00	4370	20230615	-32.49	2430	20221013	21.40	4370	-32.49	20230615	2815	4.80	20230102	4370	-32.49	20230615	2430	21.40	20221013	5.74	N	011150	500	179 억	682087	N	N	24	N	N
34	20230921	160241	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	2975	-65	5	-2.14	611646105	204268	249.92	3010	3040	2970	3950	2130	3040	2994.45	2.14	-86257	3073	3056	3038	3021	3003	3065	3030	180	910	500	2000	5	1	35930773	1069	14.51	1.42	12	0.57	205.00	2095.00	4370	20230615	-31.92	2430	20221013	22.43	4370	-31.92	20230615	2815	5.68	20230102	4370	-31.92	20230615	2430	22.43	20221013	5.75	N	011150	500	179 억	768420	N	N	24	N	N
35	20230921	150238	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	2975	-65	5	-2.14	589552520	196843	240.84	3010	3040	2970	3950	2130	3040	2995.04	2.14	-86257	3073	3056	3038	3021	3003	3065	3030	180	910	500	2000	5	1	35930773	1069	14.51	1.42	12	0.55	205.00	2095.00	4370	20230615	-31.92	2430	20221013	22.43	4370	-31.92	20230615	2815	5.68	20230102	4370	-31.92	20230615	2430	22.43	20221013	5.75	N	011150	500	179 억	768420	N	N	36	N	N
36	20230921	140240	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	2990	-50	5	-1.64	482468705	160989	196.97	3010	3040	2970	3950	2130	3040	2996.90	2.14	-71845	3073	3056	3038	3021	3003	3065	3030	180	910	500	2000	5	1	35930773	1074	14.59	1.43	12	0.45	205.00	2095.00	4370	20230615	-31.58	2430	20221013	23.05	4370	-31.58	20230615	2815	6.22	20230102	4370	-31.58	20230615	2430	23.05	20221013	5.75	N	011150	500	179 억	768420	N	N	36	N	N
37	20230921	130233	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	2980	-60	5	-1.97	449176405	149834	183.32	3010	3040	2970	3950	2130	3040	2997.83	2.14	-65888	3073	3056	3038	3021	3003	3065	3030	180	910	500	2000	5	1	35930773	1071	14.54	1.42	12	0.42	205.00	2095.00	4370	20230615	-31.81	2430	20221013	22.63	4370	-31.81	20230615	2815	5.86	20230102	4370	-31.81	20230615	2430	22.63	20221013	5.75	N	011150	500	179 억	768420	N	N	36	N	N
38	20230921	120234	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	2980	-60	5	-1.97	409625495	136553	167.07	3010	3040	2975	3950	2130	3040	2999.75	2.14	-63377	3073	3056	3038	3021	3003	3065	3030	180	910	500	2000	5	1	35930773	1071	14.54	1.42	12	0.38	205.00	2095.00	4370	20230615	-31.81	2430	20221013	22.63	4370	-31.81	20230615	2815	5.86	20230102	4370	-31.81	20230615	2430	22.63	20221013	5.75	N	011150	500	179 억	768420	N	N	36	N	N
39	20230921	110241	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3000	-40	5	-1.32	213602005	71028	86.90	3010	3040	2995	3950	2130	3040	3007.29	2.14	-12865	3073	3056	3038	3021	3003	3065	3030	180	910	500	2000	5	1	35930773	1078	14.63	1.43	12	0.20	205.00	2095.00	4370	20230615	-31.35	2430	20221013	23.46	4370	-31.35	20230615	2815	6.57	20230102	4370	-31.35	20230615	2430	23.46	20221013	5.75	N	011150	500	179 억	768420	N	N	36	N	N
40	20230921	100237	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3010	-30	5	-0.99	89527370	29680	36.31	3010	3040	3005	3950	2130	3040	3016.42	2.14	-1615	3073	3056	3038	3021	3003	3065	3030	180	910	500	2000	5	1	35930773	1082	14.68	1.44	12	0.08	205.00	2095.00	4370	20230615	-31.12	2430	20221013	23.87	4370	-31.12	20230615	2815	6.93	20230102	4370	-31.12	20230615	2430	23.87	20221013	5.75	N	011150	500	179 억	768420	N	N	36	N	N
41	20230921	090241	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3040	0	3	0.00	11940850	3967	4.85	3010	3040	3010	3950	2130	3040	3010.05	2.14	152	3073	3056	3038	3021	3003	3065	3030	180	910	500	2000	5	1	35930773	1092	14.83	1.45	12	0.01	205.00	2095.00	4370	20230615	-30.43	2430	20221013	25.10	4370	-30.43	20230615	2815	7.99	20230102	4370	-30.43	20230615	2430	25.10	20221013	5.75	N	011150	500	179 억	768420	N	N	36	N	N
42	20230920	160241	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3040	-5	5	-0.16	246366550	81173	76.10	3030	3055	3020	3955	2135	3045	3035.07	2.11	8424	3148	3096	3068	3016	2988	3082	3002	180	910	500	2000	5	1	35930773	1092	14.83	1.45	12	0.23	205.00	2095.00	4370	20230615	-30.43	2430	20221013	25.10	4370	-30.43	20230615	2815	7.99	20230102	4370	-30.43	20230615	2430	25.10	20221013	5.75	N	011150	500	179 억	759297	N	N	36	N	N
43	20230920	150235	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3030	-15	5	-0.49	229085425	75476	70.76	3030	3055	3020	3955	2135	3045	3035.21	2.11	8463	3148	3096	3068	3016	2988	3082	3002	180	910	500	2000	5	1	35930773	1089	14.78	1.45	12	0.21	205.00	2095.00	4370	20230615	-30.66	2430	20221013	24.69	4370	-30.66	20230615	2815	7.64	20230102	4370	-30.66	20230615	2430	24.69	20221013	5.75	N	011150	500	179 억	759297	N	N	22	N	N
44	20230920	140238	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3025	-20	5	-0.66	174155890	57317	53.73	3030	3055	3020	3955	2135	3045	3038.47	2.11	5461	3148	3096	3068	3016	2988	3082	3002	180	910	500	2000	5	1	35930773	1087	14.76	1.44	12	0.16	205.00	2095.00	4370	20230615	-30.78	2430	20221013	24.49	4370	-30.78	20230615	2815	7.46	20230102	4370	-30.78	20230615	2430	24.49	20221013	5.75	N	011150	500	179 억	759297	N	N	22	N	N
45	20230920	130236	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3040	-5	5	-0.16	158457765	52136	48.88	3030	3055	3020	3955	2135	3045	3039.32	2.11	5563	3148	3096	3068	3016	2988	3082	3002	180	910	500	2000	5	1	35930773	1092	14.83	1.45	12	0.15	205.00	2095.00	4370	20230615	-30.43	2430	20221013	25.10	4370	-30.43	20230615	2815	7.99	20230102	4370	-30.43	20230615	2430	25.10	20221013	5.75	N	011150	500	179 억	759297	N	N	22	N	N
46	20230920	120233	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3040	-5	5	-0.16	148805010	48963	45.90	3030	3055	3020	3955	2135	3045	3039.13	2.11	4605	3148	3096	3068	3016	2988	3082	3002	180	910	500	2000	5	1	35930773	1092	14.83	1.45	12	0.14	205.00	2095.00	4370	20230615	-30.43	2430	20221013	25.10	4370	-30.43	20230615	2815	7.99	20230102	4370	-30.43	20230615	2430	25.10	20221013	5.75	N	011150	500	179 억	759297	N	N	22	N	N
47	20230920	110237	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3040	-5	5	-0.16	140442810	46209	43.32	3030	3055	3020	3955	2135	3045	3039.30	2.11	3599	3148	3096	3068	3016	2988	3082	3002	180	910	500	2000	5	1	35930773	1092	14.83	1.45	12	0.13	205.00	2095.00	4370	20230615	-30.43	2430	20221013	25.10	4370	-30.43	20230615	2815	7.99	20230102	4370	-30.43	20230615	2430	25.10	20221013	5.75	N	011150	500	179 억	759297	N	N	22	N	N
48	20230920	100232	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3045	0	3	0.00	94918130	31189	29.24	3030	3055	3030	3955	2135	3045	3043.32	2.11	4642	3148	3096	3068	3016	2988	3082	3002	180	910	500	2000	5	1	35930773	1094	14.85	1.45	12	0.09	205.00	2095.00	4370	20230615	-30.32	2430	20221013	25.31	4370	-30.32	20230615	2815	8.17	20230102	4370	-30.32	20230615	2430	25.31	20221013	5.75	N	011150	500	179 억	759297	N	N	22	N	N
49	20230920	090234	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3035	-10	5	-0.33	3284550	1084	1.02	3030	3045	3030	3955	2135	3045	3030.03	2.11	-13	3148	3096	3068	3016	2988	3082	3002	180	910	500	2000	5	1	35930773	1090	14.80	1.45	12	0.00	205.00	2095.00	4370	20230615	-30.55	2430	20221013	24.90	4370	-30.55	20230615	2815	7.82	20230102	4370	-30.55	20230615	2430	24.90	20221013	5.75	N	011150	500	179 억	759297	N	N	22	N	N
50	20230919	160234	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3045	-75	5	-2.40	325777810	106343	108.64	3090	3120	3040	4055	2185	3120	3063.47	2.21	-34510	3196	3157	3121	3082	3046	3140	3065	180	935	500	2050	5	1	35930773	1094	14.85	1.45	12	0.30	205.00	2095.00	4370	20230615	-30.32	2430	20221013	25.31	4370	-30.32	20230615	2815	8.17	20230102	4370	-30.32	20230615	2430	25.31	20221013	5.76	N	011150	500	179 억	793809	N	N	22	N	N
51	20230919	150234	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3055	-65	5	-2.08	284908680	92931	94.94	3090	3120	3040	4055	2185	3120	3065.81	2.21	-35661	3196	3157	3121	3082	3046	3140	3065	180	935	500	2050	5	1	35930773	1098	14.90	1.46	12	0.26	205.00	2095.00	4370	20230615	-30.09	2430	20221013	25.72	4370	-30.09	20230615	2815	8.53	20230102	4370	-30.09	20230615	2430	25.72	20221013	5.76	N	011150	500	179 억	793809	N	N	29	N	N
52	20230919	140231	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3045	-75	5	-2.40	252143755	82186	83.96	3090	3120	3040	4055	2185	3120	3067.96	2.21	-36036	3196	3157	3121	3082	3046	3140	3065	180	935	500	2050	5	1	35930773	1094	14.85	1.45	12	0.23	205.00	2095.00	4370	20230615	-30.32	2430	20221013	25.31	4370	-30.32	20230615	2815	8.17	20230102	4370	-30.32	20230615	2430	25.31	20221013	5.76	N	011150	500	179 억	793809	N	N	29	N	N
53	20230919	130231	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3045	-75	5	-2.40	211349970	68802	70.29	3090	3120	3040	4055	2185	3120	3071.86	2.21	-31246	3196	3157	3121	3082	3046	3140	3065	180	935	500	2050	5	1	35930773	1094	14.85	1.45	12	0.19	205.00	2095.00	4370	20230615	-30.32	2430	20221013	25.31	4370	-30.32	20230615	2815	8.17	20230102	4370	-30.32	20230615	2430	25.31	20221013	5.76	N	011150	500	179 억	793809	N	N	29	N	N
54	20230919	120237	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3080	-40	5	-1.28	147747530	47975	49.01	3090	3120	3060	4055	2185	3120	3079.68	2.21	-20609	3196	3157	3121	3082	3046	3140	3065	180	935	500	2050	5	1	35930773	1107	15.02	1.47	12	0.13	205.00	2095.00	4370	20230615	-29.52	2430	20221013	26.75	4370	-29.52	20230615	2815	9.41	20230102	4370	-29.52	20230615	2430	26.75	20221013	5.76	N	011150	500	179 억	793809	N	N	29	N	N
55	20230919	110237	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3075	-45	5	-1.44	122713110	39823	40.68	3090	3120	3065	4055	2185	3120	3081.46	2.21	-15279	3196	3157	3121	3082	3046	3140	3065	180	935	500	2050	5	1	35930773	1105	15.00	1.47	12	0.11	205.00	2095.00	4370	20230615	-29.63	2430	20221013	26.54	4370	-29.63	20230615	2815	9.24	20230102	4370	-29.63	20230615	2430	26.54	20221013	5.76	N	011150	500	179 억	793809	N	N	29	N	N
56	20230919	100235	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3075	-45	5	-1.44	96072540	31139	31.81	3090	3120	3070	4055	2185	3120	3085.28	2.21	-11374	3196	3157	3121	3082	3046	3140	3065	180	935	500	2050	5	1	35930773	1105	15.00	1.47	12	0.09	205.00	2095.00	4370	20230615	-29.63	2430	20221013	26.54	4370	-29.63	20230615	2815	9.24	20230102	4370	-29.63	20230615	2430	26.54	20221013	5.76	N	011150	500	179 억	793809	N	N	29	N	N
57	20230919	090236	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3105	-15	5	-0.48	24910505	8058	8.23	3090	3120	3090	4055	2185	3120	3091.40	2.21	-508	3196	3157	3121	3082	3046	3140	3065	180	935	500	2050	5	1	35930773	1116	15.15	1.48	12	0.02	205.00	2095.00	4370	20230615	-28.95	2430	20221013	27.78	4370	-28.95	20230615	2815	10.30	20230102	4370	-28.95	20230615	2430	27.78	20221013	5.76	N	011150	500	179 억	793809	N	N	29	N	N
58	20230918	160237	57	100.00	KOSPI	음식료품	N	N	N	N		N	3120	-25	5	-0.79	299822330	96457	72.39	3145	3160	3085	4085	2205	3145	3108.35	2.31	-36563	3201	3172	3131	3102	3061	3187	3117	180	940	500	2070	5	1	35930773	1121	15.22	1.49	12	0.27	205.00	2095.00	4370	20230615	-28.60	2430	20221013	28.40	4370	-28.60	20230615	2815	10.83	20230102	4370	-28.60	20230615	2430	28.40	20221013	5.78	N	011150	500	179 억	831586	N	N	29	N	N
59	20230918	150231	57	100.00	KOSPI	음식료품	N	N	N	N		N	3100	-45	5	-1.43	276179635	88834	66.67	3145	3160	3085	4085	2205	3145	3108.94	2.31	-36552	3201	3172	3131	3102	3061	3187	3117	180	940	500	2070	5	1	35930773	1114	15.12	1.48	12	0.25	205.00	2095.00	4370	20230615	-29.06	2430	20221013	27.57	4370	-29.06	20230615	2815	10.12	20230102	4370	-29.06	20230615	2430	27.57	20221013	5.78	N	011150	500	179 억	831586	N	N	105	N	N
60	20230918	140239	57	100.00	KOSPI	음식료품	N	N	N	N		N	3090	-55	5	-1.75	235780175	75768	56.86	3145	3160	3085	4085	2205	3145	3111.87	2.31	-34410	3201	3172	3131	3102	3061	3187	3117	180	940	500	2070	5	1	35930773	1110	15.07	1.47	12	0.21	205.00	2095.00	4370	20230615	-29.29	2430	20221013	27.16	4370	-29.29	20230615	2815	9.77	20230102	4370	-29.29	20230615	2430	27.16	20221013	5.78	N	011150	500	179 억	831586	N	N	105	N	N
61	20230918	130237	57	100.00	KOSPI	음식료품	N	N	N	N		N	3100	-45	5	-1.43	199054000	63897	47.95	3145	3160	3090	4085	2205	3145	3115.23	2.31	-28938	3201	3172	3131	3102	3061	3187	3117	180	940	500	2070	5	1	35930773	1114	15.12	1.48	12	0.18	205.00	2095.00	4370	20230615	-29.06	2430	20221013	27.57	4370	-29.06	20230615	2815	10.12	20230102	4370	-29.06	20230615	2430	27.57	20221013	5.78	N	011150	500	179 억	831586	N	N	105	N	N
62	20230918	120235	57	100.00	KOSPI	음식료품	N	N	N	N		N	3110	-35	5	-1.11	148477760	47579	35.71	3145	3160	3090	4085	2205	3145	3120.66	2.31	-23564	3201	3172	3131	3102	3061	3187	3117	180	940	500	2070	5	1	35930773	1117	15.17	1.48	12	0.13	205.00	2095.00	4370	20230615	-28.83	2430	20221013	27.98	4370	-28.83	20230615	2815	10.48	20230102	4370	-28.83	20230615	2430	27.98	20221013	5.78	N	011150	500	179 억	831586	N	N	105	N	N
63	20230918	110236	57	100.00	KOSPI	음식료품	N	N	N	N		N	3105	-40	5	-1.27	122743695	39280	29.48	3145	3160	3100	4085	2205	3145	3124.84	2.31	-20586	3201	3172	3131	3102	3061	3187	3117	180	940	500	2070	5	1	35930773	1116	15.15	1.48	12	0.11	205.00	2095.00	4370	20230615	-28.95	2430	20221013	27.78	4370	-28.95	20230615	2815	10.30	20230102	4370	-28.95	20230615	2430	27.78	20221013	5.78	N	011150	500	179 억	831586	N	N	105	N	N
64	20230918	100232	57	100.00	KOSPI	음식료품	N	N	N	N		N	3125	-20	5	-0.64	53590420	17080	12.82	3145	3160	3120	4085	2205	3145	3137.61	2.31	-5413	3201	3172	3131	3102	3061	3187	3117	180	940	500	2070	5	1	35930773	1123	15.24	1.49	12	0.05	205.00	2095.00	4370	20230615	-28.49	2430	20221013	28.60	4370	-28.49	20230615	2815	11.01	20230102	4370	-28.49	20230615	2430	28.60	20221013	5.78	N	011150	500	179 억	831586	N	N	105	N	N
65	20230918	090231	57	100.00	KOSPI	음식료품	N	N	N	N		N	3150	5	2	0.16	9587195	3048	2.29	3145	3150	3130	4085	2205	3145	3145.41	2.31	-1347	3201	3172	3131	3102	3061	3187	3117	180	940	500	2070	5	1	35930773	1132	15.37	1.50	12	0.01	205.00	2095.00	4370	20230615	-27.92	2430	20221013	29.63	4370	-27.92	20230615	2815	11.90	20230102	4370	-27.92	20230615	2430	29.63	20221013	5.78	N	011150	500	179 억	831586	N	N	105	N	N
66	20230915	160234	57	100.00	KOSPI	음식료품	N	N	N	N		N	3145	35	2	1.13	416692515	133131	131.72	3090	3160	3090	4040	2180	3110	3129.94	2.85	29756	3160	3135	3095	3070	3030	3147	3082	180	930	500	2050	5	1	35930773	1130	15.34	1.50	12	0.37	205.00	2095.00	4370	20230615	-28.03	2430	20221013	29.42	4370	-28.03	20230615	2815	11.72	20230102	4370	-28.03	20230615	2430	29.42	20221013	5.84	N	011150	500	179 억	1024924	N	N	105	N	N
67	20230915	150236	57	100.00	KOSPI	음식료품	N	N	N	N		N	3135	25	2	0.80	385465645	123152	121.85	3090	3160	3090	4040	2180	3110	3130.00	2.85	26857	3160	3135	3095	3070	3030	3147	3082	180	930	500	2050	5	1	35930773	1126	15.29	1.50	12	0.34	205.00	2095.00	4370	20230615	-28.26	2430	20221013	29.01	4370	-28.26	20230615	2815	11.37	20230102	4370	-28.26	20230615	2430	29.01	20221013	5.84	N	011150	500	179 억	1024924	N	N	0	N	N
68	20230915	140233	57	100.00	KOSPI	음식료품	N	N	N	N		N	3150	40	2	1.29	357458590	114229	113.02	3090	3160	3090	4040	2180	3110	3129.32	2.85	27081	3160	3135	3095	3070	3030	3147	3082	180	930	500	2050	5	1	35930773	1132	15.37	1.50	12	0.32	205.00	2095.00	4370	20230615	-27.92	2430	20221013	29.63	4370	-27.92	20230615	2815	11.90	20230102	4370	-27.92	20230615	2430	29.63	20221013	5.84	N	011150	500	179 억	1024924	N	N	0	N	N
69	20230915	130230	57	100.00	KOSPI	음식료품	N	N	N	N		N	3145	35	2	1.13	324622175	103817	102.72	3090	3160	3090	4040	2180	3110	3126.87	2.85	24274	3160	3135	3095	3070	3030	3147	3082	180	930	500	2050	5	1	35930773	1130	15.34	1.50	12	0.29	205.00	2095.00	4370	20230615	-28.03	2430	20221013	29.42	4370	-28.03	20230615	2815	11.72	20230102	4370	-28.03	20230615	2430	29.42	20221013	5.84	N	011150	500	179 억	1024924	N	N	0	N	N
70	20230915	120233	57	100.00	KOSPI	음식료품	N	N	N	N		N	3145	35	2	1.13	311587695	99677	98.62	3090	3160	3090	4040	2180	3110	3125.97	2.85	26908	3160	3135	3095	3070	3030	3147	3082	180	930	500	2050	5	1	35930773	1130	15.34	1.50	12	0.28	205.00	2095.00	4370	20230615	-28.03	2430	20221013	29.42	4370	-28.03	20230615	2815	11.72	20230102	4370	-28.03	20230615	2430	29.42	20221013	5.84	N	011150	500	179 억	1024924	N	N	0	N	N
71	20230915	110234	57	100.00	KOSPI	음식료품	N	N	N	N		N	3150	40	2	1.29	269623680	86361	85.45	3090	3160	3090	4040	2180	3110	3122.05	2.85	31454	3160	3135	3095	3070	3030	3147	3082	180	930	500	2050	5	1	35930773	1132	15.37	1.50	12	0.24	205.00	2095.00	4370	20230615	-27.92	2430	20221013	29.63	4370	-27.92	20230615	2815	11.90	20230102	4370	-27.92	20230615	2430	29.63	20221013	5.84	N	011150	500	179 억	1024924	N	N	0	N	N
72	20230915	100236	57	100.00	KOSPI	음식료품	N	N	N	N		N	3140	30	2	0.96	113428070	36418	36.03	3090	3145	3090	4040	2180	3110	3114.62	2.85	12219	3160	3135	3095	3070	3030	3147	3082	180	930	500	2050	5	1	35930773	1128	15.32	1.50	12	0.10	205.00	2095.00	4370	20230615	-28.15	2430	20221013	29.22	4370	-28.15	20230615	2815	11.55	20230102	4370	-28.15	20230615	2430	29.22	20221013	5.84	N	011150	500	179 억	1024924	N	N	0	N	N
73	20230915	090234	57	100.00	KOSPI	음식료품	N	N	N	N		N	3110	0	3	0.00	42994350	13905	13.76	3090	3110	3090	4040	2180	3110	3092.01	2.85	1462	3160	3135	3095	3070	3030	3147	3082	180	930	500	2050	5	1	35930773	1117	15.17	1.48	12	0.04	205.00	2095.00	4370	20230615	-28.83	2430	20221013	27.98	4370	-28.83	20230615	2815	10.48	20230102	4370	-28.83	20230615	2430	27.98	20221013	5.84	N	011150	500	179 억	1024924	N	N	0	N	N
74	20230914	160233	57	100.00	KOSPI	음식료품	N	N	N	N		N	3110	25	2	0.81	309432755	100181	57.82	3060	3120	3055	4010	2160	3085	3088.73	2.82	9524	3175	3130	3085	3040	2995	3130	3040	180	925	500	2030	5	1	35930773	1117	15.17	1.48	12	0.28	205.00	2095.00	4370	20230615	-28.83	2430	20221013	27.98	4370	-28.83	20230615	2815	10.48	20230102	4370	-28.83	20230615	2430	27.98	20221013	5.90	N	011150	500	179 억	1014234	N	N	12	N	N
75	20230914	150230	57	100.00	KOSPI	음식료품	N	N	N	N		N	3110	25	2	0.81	287616460	93156	53.76	3060	3120	3055	4010	2160	3085	3087.47	2.82	8686	3175	3130	3085	3040	2995	3130	3040	180	925	500	2030	5	1	35930773	1117	15.17	1.48	12	0.26	205.00	2095.00	4370	20230615	-28.83	2430	20221013	27.98	4370	-28.83	20230615	2815	10.48	20230102	4370	-28.83	20230615	2430	27.98	20221013	5.90	N	011150	500	179 억	1014234	N	N	12	N	N
76	20230914	140229	57	100.00	KOSPI	음식료품	N	N	N	N		N	3100	15	2	0.49	250639930	81240	46.89	3060	3120	3055	4010	2160	3085	3085.18	2.82	7498	3175	3130	3085	3040	2995	3130	3040	180	925	500	2030	5	1	35930773	1114	15.12	1.48	12	0.23	205.00	2095.00	4370	20230615	-29.06	2430	20221013	27.57	4370	-29.06	20230615	2815	10.12	20230102	4370	-29.06	20230615	2430	27.57	20221013	5.90	N	011150	500	179 억	1014234	N	N	12	N	N
77	20230914	130228	57	100.00	KOSPI	음식료품	N	N	N	N		N	3120	35	2	1.13	229572370	74463	42.98	3060	3120	3055	4010	2160	3085	3083.04	2.82	8201	3175	3130	3085	3040	2995	3130	3040	180	925	500	2030	5	1	35930773	1121	15.22	1.49	12	0.21	205.00	2095.00	4370	20230615	-28.60	2430	20221013	28.40	4370	-28.60	20230615	2815	10.83	20230102	4370	-28.60	20230615	2430	28.40	20221013	5.90	N	011150	500	179 억	1014234	N	N	12	N	N
78	20230914	120233	57	100.00	KOSPI	음식료품	N	N	N	N		N	3100	15	2	0.49	155568050	50638	29.23	3060	3110	3055	4010	2160	3085	3072.16	2.82	4283	3175	3130	3085	3040	2995	3130	3040	180	925	500	2030	5	1	35930773	1114	15.12	1.48	12	0.14	205.00	2095.00	4370	20230615	-29.06	2430	20221013	27.57	4370	-29.06	20230615	2815	10.12	20230102	4370	-29.06	20230615	2430	27.57	20221013	5.90	N	011150	500	179 억	1014234	N	N	12	N	N
79	20230914	110232	57	100.00	KOSPI	음식료품	N	N	N	N		N	3065	-20	5	-0.65	137917845	44921	25.93	3060	3110	3055	4010	2160	3085	3070.23	2.82	3142	3175	3130	3085	3040	2995	3130	3040	180	925	500	2030	5	1	35930773	1101	14.95	1.46	12	0.13	205.00	2095.00	4370	20230615	-29.86	2430	20221013	26.13	4370	-29.86	20230615	2815	8.88	20230102	4370	-29.86	20230615	2430	26.13	20221013	5.90	N	011150	500	179 억	1014234	N	N	12	N	N
80	20230914	100228	57	100.00	KOSPI	음식료품	N	N	N	N		N	3065	-20	5	-0.65	80769340	26304	15.18	3060	3110	3055	4010	2160	3085	3070.61	2.82	-172	3175	3130	3085	3040	2995	3130	3040	180	925	500	2030	5	1	35930773	1101	14.95	1.46	12	0.07	205.00	2095.00	4370	20230615	-29.86	2430	20221013	26.13	4370	-29.86	20230615	2815	8.88	20230102	4370	-29.86	20230615	2430	26.13	20221013	5.90	N	011150	500	179 억	1014234	N	N	12	N	N
81	20230914	090231	57	100.00	KOSPI	음식료품	N	N	N	N		N	3070	-15	5	-0.49	977200	319	0.18	3060	3080	3060	4010	2160	3085	3063.32	2.82	-42	3175	3130	3085	3040	2995	3130	3040	180	925	500	2030	5	1	35930773	1103	14.98	1.47	12	0.00	205.00	2095.00	4370	20230615	-29.75	2430	20221013	26.34	4370	-29.75	20230615	2815	9.06	20230102	4370	-29.75	20230615	2430	26.34	20221013	5.90	N	011150	500	179 억	1014234	N	N	12	N	N
82	20230913	160233	57	100.00	KOSPI	음식료품	N	N	N	N		N	3085	0	3	0.00	528723655	171329	89.40	3085	3130	3040	4010	2160	3085	3086.02	2.72	34807	3215	3150	3115	3050	3015	3132	3032	180	925	500	2030	5	1	35930773	1108	15.05	1.47	12	0.48	205.00	2095.00	4370	20230615	-29.41	2430	20221013	26.95	4370	-29.41	20230615	2815	9.59	20230102	4370	-29.41	20230615	2430	26.95	20221013	6.02	N	011150	500	179 억	976974	N	N	12	N	N
83	20230913	150230	57	100.00	KOSPI	음식료품	N	N	N	N		N	3070	-15	5	-0.49	504752965	163514	85.32	3085	3130	3040	4010	2160	3085	3086.91	2.72	32241	3215	3150	3115	3050	3015	3132	3032	180	925	500	2030	5	1	35930773	1103	14.98	1.47	12	0.46	205.00	2095.00	4370	20230615	-29.75	2430	20221013	26.34	4370	-29.75	20230615	2815	9.06	20230102	4370	-29.75	20230615	2430	26.34	20221013	6.02	N	011150	500	179 억	976974	N	N	16	N	N
84	20230913	140232	57	100.00	KOSPI	음식료품	N	N	N	N		N	3095	10	2	0.32	415437715	134466	70.16	3085	3130	3040	4010	2160	3085	3089.54	2.72	27811	3215	3150	3115	3050	3015	3132	3032	180	925	500	2030	5	1	35930773	1112	15.10	1.48	12	0.37	205.00	2095.00	4370	20230615	-29.18	2430	20221013	27.37	4370	-29.18	20230615	2815	9.95	20230102	4370	-29.18	20230615	2430	27.37	20221013	6.02	N	011150	500	179 억	976974	N	N	16	N	N
85	20230913	130226	57	100.00	KOSPI	음식료품	N	N	N	N		N	3080	-5	5	-0.16	262827435	85286	44.50	3085	3125	3040	4010	2160	3085	3081.72	2.72	7301	3215	3150	3115	3050	3015	3132	3032	180	925	500	2030	5	1	35930773	1107	15.02	1.47	12	0.24	205.00	2095.00	4370	20230615	-29.52	2430	20221013	26.75	4370	-29.52	20230615	2815	9.41	20230102	4370	-29.52	20230615	2430	26.75	20221013	6.02	N	011150	500	179 억	976974	N	N	16	N	N
86	20230913	120232	57	100.00	KOSPI	음식료품	N	N	N	N		N	3070	-15	5	-0.49	220647890	71580	37.35	3085	3125	3040	4010	2160	3085	3082.54	2.72	8312	3215	3150	3115	3050	3015	3132	3032	180	925	500	2030	5	1	35930773	1103	14.98	1.47	12	0.20	205.00	2095.00	4370	20230615	-29.75	2430	20221013	26.34	4370	-29.75	20230615	2815	9.06	20230102	4370	-29.75	20230615	2430	26.34	20221013	6.02	N	011150	500	179 억	976974	N	N	16	N	N
87	20230913	110232	57	100.00	KOSPI	음식료품	N	N	N	N		N	3070	-15	5	-0.49	150207995	48514	25.31	3085	3125	3065	4010	2160	3085	3096.18	2.72	5967	3215	3150	3115	3050	3015	3132	3032	180	925	500	2030	5	1	35930773	1103	14.98	1.47	12	0.14	205.00	2095.00	4370	20230615	-29.75	2430	20221013	26.34	4370	-29.75	20230615	2815	9.06	20230102	4370	-29.75	20230615	2430	26.34	20221013	6.02	N	011150	500	179 억	976974	N	N	16	N	N
88	20230913	100229	57	100.00	KOSPI	음식료품	N	N	N	N		N	3100	15	2	0.49	100559835	32398	16.90	3085	3125	3065	4010	2160	3085	3103.89	2.72	2073	3215	3150	3115	3050	3015	3132	3032	180	925	500	2030	5	1	35930773	1114	15.12	1.48	12	0.09	205.00	2095.00	4370	20230615	-29.06	2430	20221013	27.57	4370	-29.06	20230615	2815	10.12	20230102	4370	-29.06	20230615	2430	27.57	20221013	6.02	N	011150	500	179 억	976974	N	N	16	N	N
89	20230913	090229	57	100.00	KOSPI	음식료품	N	N	N	N		N	3085	0	3	0.00	22314020	7227	3.77	3085	3100	3085	4010	2160	3085	3087.59	2.72	4657	3215	3150	3115	3050	3015	3132	3032	180	925	500	2030	5	1	35930773	1108	15.05	1.47	12	0.02	205.00	2095.00	4370	20230615	-29.41	2430	20221013	26.95	4370	-29.41	20230615	2815	9.59	20230102	4370	-29.41	20230615	2430	26.95	20221013	6.02	N	011150	500	179 억	976974	N	N	16	N	N
90	20230912	160228	57	100.00	KOSPI	음식료품	N	N	N	N		N	3085	-70	5	-2.22	584181840	187406	68.78	3140	3180	3080	4100	2210	3155	3117.20	2.63	34132	3265	3210	3170	3115	3075	3190	3095	180	945	500	2080	5	1	35930773	1108	15.05	1.47	12	0.52	205.00	2095.00	4370	20230615	-29.41	2430	20221013	26.95	4370	-29.41	20230615	2815	9.59	20230102	4370	-29.41	20230615	2430	26.95	20221013	6.00	N	011150	500	179 억	946485	N	N	16	N	N
91	20230912	150229	57	100.00	KOSPI	음식료품	N	N	N	N		N	3080	-75	5	-2.38	542819260	174024	63.87	3140	3180	3080	4100	2210	3155	3119.22	2.63	32270	3265	3210	3170	3115	3075	3190	3095	180	945	500	2080	5	1	35930773	1107	15.02	1.47	12	0.48	205.00	2095.00	4370	20230615	-29.52	2430	20221013	26.75	4370	-29.52	20230615	2815	9.41	20230102	4370	-29.52	20230615	2430	26.75	20221013	6.00	N	011150	500	179 억	946485	N	N	22	N	N
92	20230912	140228	57	100.00	KOSPI	음식료품	N	N	N	N		N	3080	-75	5	-2.38	482779825	154709	56.78	3140	3180	3080	4100	2210	3155	3120.56	2.63	31271	3265	3210	3170	3115	3075	3190	3095	180	945	500	2080	5	1	35930773	1107	15.02	1.47	12	0.43	205.00	2095.00	4370	20230615	-29.52	2430	20221013	26.75	4370	-29.52	20230615	2815	9.41	20230102	4370	-29.52	20230615	2430	26.75	20221013	6.00	N	011150	500	179 억	946485	N	N	22	N	N
93	20230912	130228	57	100.00	KOSPI	음식료품	N	N	N	N		N	3120	-35	5	-1.11	391808685	125374	46.01	3140	3180	3100	4100	2210	3155	3125.12	2.63	27098	3265	3210	3170	3115	3075	3190	3095	180	945	500	2080	5	1	35930773	1121	15.22	1.49	12	0.35	205.00	2095.00	4370	20230615	-28.60	2430	20221013	28.40	4370	-28.60	20230615	2815	10.83	20230102	4370	-28.60	20230615	2430	28.40	20221013	6.00	N	011150	500	179 억	946485	N	N	22	N	N
94	20230912	120223	57	100.00	KOSPI	음식료품	N	N	N	N		N	3125	-30	5	-0.95	284888950	90946	33.38	3140	3180	3105	4100	2210	3155	3132.50	2.63	16269	3265	3210	3170	3115	3075	3190	3095	180	945	500	2080	5	1	35930773	1123	15.24	1.49	12	0.25	205.00	2095.00	4370	20230615	-28.49	2430	20221013	28.60	4370	-28.49	20230615	2815	11.01	20230102	4370	-28.49	20230615	2430	28.60	20221013	6.00	N	011150	500	179 억	946485	N	N	22	N	N
95	20230912	110226	57	100.00	KOSPI	음식료품	N	N	N	N		N	3110	-45	5	-1.43	218558215	69645	25.56	3140	3180	3110	4100	2210	3155	3138.17	2.63	18204	3265	3210	3170	3115	3075	3190	3095	180	945	500	2080	5	1	35930773	1117	15.17	1.48	12	0.19	205.00	2095.00	4370	20230615	-28.83	2430	20221013	27.98	4370	-28.83	20230615	2815	10.48	20230102	4370	-28.83	20230615	2430	27.98	20221013	6.00	N	011150	500	179 억	946485	N	N	22	N	N
96	20230912	100227	57	100.00	KOSPI	음식료품	N	N	N	N		N	3140	-15	5	-0.48	109926740	34871	12.80	3140	3180	3125	4100	2210	3155	3152.38	2.63	11702	3265	3210	3170	3115	3075	3190	3095	180	945	500	2080	5	1	35930773	1128	15.32	1.50	12	0.10	205.00	2095.00	4370	20230615	-28.15	2430	20221013	29.22	4370	-28.15	20230615	2815	11.55	20230102	4370	-28.15	20230615	2430	29.22	20221013	6.00	N	011150	500	179 억	946485	N	N	22	N	N
97	20230912	090229	57	100.00	KOSPI	음식료품	N	N	N	N		N	3145	-10	5	-0.32	22003590	7013	2.57	3140	3145	3125	4100	2210	3155	3137.52	2.63	-2708	3265	3210	3170	3115	3075	3190	3095	180	945	500	2080	5	1	35930773	1130	15.34	1.50	12	0.02	205.00	2095.00	4370	20230615	-28.03	2430	20221013	29.42	4370	-28.03	20230615	2815	11.72	20230102	4370	-28.03	20230615	2430	29.42	20221013	6.00	N	011150	500	179 억	946485	N	N	22	N	N
98	20230911	160224	57	100.00	KOSPI	음식료품	N	N	N	N		N	3155	-100	5	-3.07	841194315	265775	116.95	3225	3225	3130	4230	2280	3255	3165.06	2.82	-68380	3411	3332	3261	3182	3111	3372	3222	180	975	500	2140	5	1	35930773	1134	15.39	1.51	12	0.74	205.00	2095.00	4370	20230615	-27.80	2430	20221013	29.84	4370	-27.80	20230615	2815	12.08	20230102	4370	-27.80	20230615	2430	29.84	20221013	6.02	N	011150	500	179 억	1014900	N	N	22	N	N
99	20230911	150228	57	100.00	KOSPI	음식료품	N	N	N	N		N	3140	-115	5	-3.53	805252520	254341	111.92	3225	3225	3130	4230	2280	3255	3166.03	2.82	-69984	3411	3332	3261	3182	3111	3372	3222	180	975	500	2140	5	1	35930773	1128	15.32	1.50	12	0.71	205.00	2095.00	4370	20230615	-28.15	2430	20221013	29.22	4370	-28.15	20230615	2815	11.55	20230102	4370	-28.15	20230615	2430	29.22	20221013	6.02	N	011150	500	179 억	1014900	N	N	18	N	N
100	20230911	140229	57	100.00	KOSPI	음식료품	N	N	N	N		N	3160	-95	5	-2.92	541807350	170586	75.07	3225	3225	3155	4230	2280	3255	3176.14	2.82	-17068	3411	3332	3261	3182	3111	3372	3222	180	975	500	2140	5	1	35930773	1135	15.41	1.51	12	0.47	205.00	2095.00	4370	20230615	-27.69	2430	20221013	30.04	4370	-27.69	20230615	2815	12.26	20230102	4370	-27.69	20230615	2430	30.04	20221013	6.02	N	011150	500	179 억	1014900	N	N	18	N	N
101	20230911	130228	57	100.00	KOSPI	음식료품	N	N	N	N		N	3160	-95	5	-2.92	498622785	156909	69.05	3225	3225	3160	4230	2280	3255	3177.77	2.82	-14878	3411	3332	3261	3182	3111	3372	3222	180	975	500	2140	5	1	35930773	1135	15.41	1.51	12	0.44	205.00	2095.00	4370	20230615	-27.69	2430	20221013	30.04	4370	-27.69	20230615	2815	12.26	20230102	4370	-27.69	20230615	2430	30.04	20221013	6.02	N	011150	500	179 억	1014900	N	N	18	N	N
102	20230911	120230	57	100.00	KOSPI	음식료품	N	N	N	N		N	3165	-90	5	-2.76	427950450	134572	59.22	3225	3225	3160	4230	2280	3255	3180.07	2.82	-18058	3411	3332	3261	3182	3111	3372	3222	180	975	500	2140	5	1	35930773	1137	15.44	1.51	12	0.37	205.00	2095.00	4370	20230615	-27.57	2430	20221013	30.25	4370	-27.57	20230615	2815	12.43	20230102	4370	-27.57	20230615	2430	30.25	20221013	6.02	N	011150	500	179 억	1014900	N	N	18	N	N
103	20230911	110224	57	100.00	KOSPI	음식료품	N	N	N	N		N	3190	-65	5	-2.00	366881110	115296	50.74	3225	3225	3160	4230	2280	3255	3182.07	2.82	-20684	3411	3332	3261	3182	3111	3372	3222	180	975	500	2140	5	1	35930773	1146	15.56	1.52	12	0.32	205.00	2095.00	4370	20230615	-27.00	2430	20221013	31.28	4370	-27.00	20230615	2815	13.32	20230102	4370	-27.00	20230615	2430	31.28	20221013	6.02	N	011150	500	179 억	1014900	N	N	18	N	N
104	20230911	100224	57	100.00	KOSPI	음식료품	N	N	N	N		N	3170	-85	5	-2.61	280195790	87945	38.70	3225	3225	3160	4230	2280	3255	3186.02	2.82	-16579	3411	3332	3261	3182	3111	3372	3222	180	975	500	2140	5	1	35930773	1139	15.46	1.51	12	0.24	205.00	2095.00	4370	20230615	-27.46	2430	20221013	30.45	4370	-27.46	20230615	2815	12.61	20230102	4370	-27.46	20230615	2430	30.45	20221013	6.02	N	011150	500	179 억	1014900	N	N	18	N	N
105	20230911	090223	57	100.00	KOSPI	음식료품	N	N	N	N		N	3215	-40	5	-1.23	26145675	8112	3.57	3225	3225	3215	4230	2280	3255	3223.00	2.82	261	3411	3332	3261	3182	3111	3372	3222	180	975	500	2140	5	1	35930773	1155	15.68	1.53	12	0.02	205.00	2095.00	4370	20230615	-26.43	2430	20221013	32.30	4370	-26.43	20230615	2815	14.21	20230102	4370	-26.43	20230615	2430	32.30	20221013	6.02	N	011150	500	179 억	1014900	N	N	18	N	N
106	20230908	160226	57	100.00	KOSPI	음식료품	N	N	N	N		N	3255	35	2	1.09	736535050	225412	170.30	3190	3340	3190	4185	2255	3220	3267.51	2.84	-11430	3300	3260	3220	3180	3140	3280	3200	180	965	500	2120	5	1	35930773	1170	15.88	1.55	12	0.63	205.00	2095.00	4370	20230615	-25.51	2430	20221013	33.95	4370	-25.51	20230615	2815	15.63	20230102	4370	-25.51	20230615	2430	33.95	20221013	6.06	N	011150	500	179 억	1020674	N	N	18	N	N
107	20230908	150227	57	100.00	KOSPI	음식료품	N	N	N	N		N	3255	35	2	1.09	714825540	218738	165.25	3190	3340	3190	4185	2255	3220	3267.95	2.84	-12339	3300	3260	3220	3180	3140	3280	3200	180	965	500	2120	5	1	35930773	1170	15.88	1.55	12	0.61	205.00	2095.00	4370	20230615	-25.51	2430	20221013	33.95	4370	-25.51	20230615	2815	15.63	20230102	4370	-25.51	20230615	2430	33.95	20221013	6.06	N	011150	500	179 억	1020674	N	N	30	N	N
108	20230908	140226	57	100.00	KOSPI	음식료품	N	N	N	N		N	3250	30	2	0.93	665724165	203632	153.84	3190	3340	3190	4185	2255	3220	3269.25	2.84	-10257	3300	3260	3220	3180	3140	3280	3200	180	965	500	2120	5	1	35930773	1168	15.85	1.55	12	0.57	205.00	2095.00	4370	20230615	-25.63	2430	20221013	33.74	4370	-25.63	20230615	2815	15.45	20230102	4370	-25.63	20230615	2430	33.74	20221013	6.06	N	011150	500	179 억	1020674	N	N	30	N	N
109	20230908	130229	57	100.00	KOSPI	음식료품	N	N	N	N		N	3285	65	2	2.02	478342025	146635	110.78	3190	3330	3190	4185	2255	3220	3262.13	2.84	46	3300	3260	3220	3180	3140	3280	3200	180	965	500	2120	5	1	35930773	1180	16.02	1.57	12	0.41	205.00	2095.00	4370	20230615	-24.83	2430	20221013	35.19	4370	-24.83	20230615	2815	16.70	20230102	4370	-24.83	20230615	2430	35.19	20221013	6.06	N	011150	500	179 억	1020674	N	N	30	N	N
110	20230908	120233	57	100.00	KOSPI	음식료품	N	N	N	N		N	3240	20	2	0.62	201729810	62418	47.16	3190	3270	3190	4185	2255	3220	3231.92	2.84	11219	3300	3260	3220	3180	3140	3280	3200	180	965	500	2120	5	1	35930773	1164	15.80	1.55	12	0.17	205.00	2095.00	4370	20230615	-25.86	2430	20221013	33.33	4370	-25.86	20230615	2815	15.10	20230102	4370	-25.86	20230615	2430	33.33	20221013	6.06	N	011150	500	179 억	1020674	N	N	30	N	N
111	20230908	110227	57	100.00	KOSPI	음식료품	N	N	N	N		N	3225	5	2	0.16	158520335	49043	37.05	3190	3270	3190	4185	2255	3220	3232.27	2.84	7575	3300	3260	3220	3180	3140	3280	3200	180	965	500	2120	5	1	35930773	1159	15.73	1.54	12	0.14	205.00	2095.00	4370	20230615	-26.20	2430	20221013	32.72	4370	-26.20	20230615	2815	14.56	20230102	4370	-26.20	20230615	2430	32.72	20221013	6.06	N	011150	500	179 억	1020674	N	N	30	N	N
112	20230908	100227	57	100.00	KOSPI	음식료품	N	N	N	N		N	3235	15	2	0.47	135513650	41911	31.66	3190	3270	3190	4185	2255	3220	3233.37	2.84	5520	3300	3260	3220	3180	3140	3280	3200	180	965	500	2120	5	1	35930773	1162	15.78	1.54	12	0.12	205.00	2095.00	4370	20230615	-25.97	2430	20221013	33.13	4370	-25.97	20230615	2815	14.92	20230102	4370	-25.97	20230615	2430	33.13	20221013	6.06	N	011150	500	179 억	1020674	N	N	30	N	N
113	20230908	090232	57	100.00	KOSPI	음식료품	N	N	N	N		N	3220	0	3	0.00	20851445	6513	4.92	3190	3230	3190	4185	2255	3220	3201.51	2.84	3447	3300	3260	3220	3180	3140	3280	3200	180	965	500	2120	5	1	35930773	1157	15.71	1.54	12	0.02	205.00	2095.00	4370	20230615	-26.32	2430	20221013	32.51	4370	-26.32	20230615	2815	14.39	20230102	4370	-26.32	20230615	2430	32.51	20221013	6.06	N	011150	500	179 억	1020674	N	N	30	N	N
114	20230907	160228	57	100.00	KOSPI	음식료품	N	N	N	N		N	3220	0	3	0.00	417115920	129510	56.61	3200	3260	3180	4185	2255	3220	3220.72	2.82	5809	3360	3290	3240	3170	3120	3265	3145	180	965	500	2120	5	1	35930773	1157	15.71	1.54	12	0.36	205.00	2095.00	4370	20230615	-26.32	2430	20221013	32.51	4370	-26.32	20230615	2815	14.39	20230102	4370	-26.32	20230615	2430	32.51	20221013	6.11	N	011150	500	179 억	1014876	N	N	30	N	N
115	20230907	150226	57	100.00	KOSPI	음식료품	N	N	N	N		N	3205	-15	5	-0.47	399496930	124028	54.21	3200	3260	3180	4185	2255	3220	3221.02	2.82	5318	3360	3290	3240	3170	3120	3265	3145	180	965	500	2120	5	1	35930773	1152	15.63	1.53	12	0.35	205.00	2095.00	4370	20230615	-26.66	2430	20221013	31.89	4370	-26.66	20230615	2815	13.85	20230102	4370	-26.66	20230615	2430	31.89	20221013	6.11	N	011150	500	179 억	1014876	N	N	304	N	N
116	20230907	140226	57	100.00	KOSPI	음식료품	N	N	N	N		N	3210	-10	5	-0.31	364485675	113129	49.45	3200	3260	3180	4185	2255	3220	3221.86	2.82	7664	3360	3290	3240	3170	3120	3265	3145	180	965	500	2120	5	1	35930773	1153	15.66	1.53	12	0.31	205.00	2095.00	4370	20230615	-26.54	2430	20221013	32.10	4370	-26.54	20230615	2815	14.03	20230102	4370	-26.54	20230615	2430	32.10	20221013	6.11	N	011150	500	179 억	1014876	N	N	304	N	N
117	20230907	130227	57	100.00	KOSPI	음식료품	N	N	N	N		N	3230	10	2	0.31	313382100	97244	42.50	3200	3260	3180	4185	2255	3220	3222.64	2.82	7363	3360	3290	3240	3170	3120	3265	3145	180	965	500	2120	5	1	35930773	1161	15.76	1.54	12	0.27	205.00	2095.00	4370	20230615	-26.09	2430	20221013	32.92	4370	-26.09	20230615	2815	14.74	20230102	4370	-26.09	20230615	2430	32.92	20221013	6.11	N	011150	500	179 억	1014876	N	N	304	N	N
118	20230907	120228	57	100.00	KOSPI	음식료품	N	N	N	N		N	3215	-5	5	-0.16	277378340	86043	37.61	3200	3260	3180	4185	2255	3220	3223.72	2.82	3997	3360	3290	3240	3170	3120	3265	3145	180	965	500	2120	5	1	35930773	1155	15.68	1.53	12	0.24	205.00	2095.00	4370	20230615	-26.43	2430	20221013	32.30	4370	-26.43	20230615	2815	14.21	20230102	4370	-26.43	20230615	2430	32.30	20221013	6.11	N	011150	500	179 억	1014876	N	N	304	N	N
119	20230907	110227	57	100.00	KOSPI	음식료품	N	N	N	N		N	3220	0	3	0.00	255315970	79172	34.61	3200	3260	3180	4185	2255	3220	3224.83	2.82	1715	3360	3290	3240	3170	3120	3265	3145	180	965	500	2120	5	1	35930773	1157	15.71	1.54	12	0.22	205.00	2095.00	4370	20230615	-26.32	2430	20221013	32.51	4370	-26.32	20230615	2815	14.39	20230102	4370	-26.32	20230615	2430	32.51	20221013	6.11	N	011150	500	179 억	1014876	N	N	304	N	N
120	20230907	100227	57	100.00	KOSPI	음식료품	N	N	N	N		N	3205	-15	5	-0.47	200092980	61978	27.09	3200	3260	3180	4185	2255	3220	3228.45	2.82	3137	3360	3290	3240	3170	3120	3265	3145	180	965	500	2120	5	1	35930773	1152	15.63	1.53	12	0.17	205.00	2095.00	4370	20230615	-26.66	2430	20221013	31.89	4370	-26.66	20230615	2815	13.85	20230102	4370	-26.66	20230615	2430	31.89	20221013	6.11	N	011150	500	179 억	1014876	N	N	304	N	N
121	20230907	090227	57	100.00	KOSPI	음식료품	N	N	N	N		N	3190	-30	5	-0.93	12559290	3927	1.72	3200	3200	3185	4185	2255	3220	3198.19	2.82	-1022	3360	3290	3240	3170	3120	3265	3145	180	965	500	2120	5	1	35930773	1146	15.56	1.52	12	0.01	205.00	2095.00	4370	20230615	-27.00	2430	20221013	31.28	4370	-27.00	20230615	2815	13.32	20230102	4370	-27.00	20230615	2430	31.28	20221013	6.11	N	011150	500	179 억	1014876	N	N	304	N	N
122	20230906	160225	57	100.00	KOSPI	음식료품	N	N	N	N		N	3220	-75	5	-2.28	738592835	227623	152.55	3295	3310	3190	4280	2310	3295	3244.83	2.82	682	3398	3346	3298	3246	3198	3372	3272	180	985	500	2170	5	1	35930773	1157	15.71	1.54	12	0.63	205.00	2095.00	4370	20230615	-26.32	2430	20221013	32.51	4370	-26.32	20230615	2815	14.39	20230102	4370	-26.32	20230615	2430	32.51	20221013	6.21	N	011150	500	179 억	1014322	N	N	304	N	N
123	20230906	150224	57	100.00	KOSPI	음식료품	N	N	N	N		N	3215	-80	5	-2.43	602984895	185373	124.24	3295	3310	3200	4280	2310	3295	3252.82	2.82	-6727	3398	3346	3298	3246	3198	3372	3272	180	985	500	2170	5	1	35930773	1155	15.68	1.53	12	0.52	205.00	2095.00	4370	20230615	-26.43	2430	20221013	32.30	4370	-26.43	20230615	2815	14.21	20230102	4370	-26.43	20230615	2430	32.30	20221013	6.21	N	011150	500	179 억	1014322	N	N	84	N	N
124	20230906	140226	57	100.00	KOSPI	음식료품	N	N	N	N		N	3235	-60	5	-1.82	445289370	136325	91.36	3295	3310	3235	4280	2310	3295	3266.38	2.82	-10399	3398	3346	3298	3246	3198	3372	3272	180	985	500	2170	5	1	35930773	1162	15.78	1.54	12	0.38	205.00	2095.00	4370	20230615	-25.97	2430	20221013	33.13	4370	-25.97	20230615	2815	14.92	20230102	4370	-25.97	20230615	2430	33.13	20221013	6.21	N	011150	500	179 억	1014322	N	N	84	N	N
125	20230906	130227	57	100.00	KOSPI	음식료품	N	N	N	N		N	3255	-40	5	-1.21	339356565	103744	69.53	3295	3310	3240	4280	2310	3295	3271.09	2.82	4116	3398	3346	3298	3246	3198	3372	3272	180	985	500	2170	5	1	35930773	1170	15.88	1.55	12	0.29	205.00	2095.00	4370	20230615	-25.51	2430	20221013	33.95	4370	-25.51	20230615	2815	15.63	20230102	4370	-25.51	20230615	2430	33.95	20221013	6.21	N	011150	500	179 억	1014322	N	N	84	N	N
126	20230906	120229	57	100.00	KOSPI	음식료품	N	N	N	N		N	3265	-30	5	-0.91	227689800	69413	46.52	3295	3310	3260	4280	2310	3295	3280.22	2.82	6120	3398	3346	3298	3246	3198	3372	3272	180	985	500	2170	5	1	35930773	1173	15.93	1.56	12	0.19	205.00	2095.00	4370	20230615	-25.29	2430	20221013	34.36	4370	-25.29	20230615	2815	15.99	20230102	4370	-25.29	20230615	2430	34.36	20221013	6.21	N	011150	500	179 억	1014322	N	N	84	N	N
127	20230906	110226	57	100.00	KOSPI	음식료품	N	N	N	N		N	3280	-15	5	-0.46	180530000	54972	36.84	3295	3310	3265	4280	2310	3295	3284.03	2.82	7501	3398	3346	3298	3246	3198	3372	3272	180	985	500	2170	5	1	35930773	1179	16.00	1.57	12	0.15	205.00	2095.00	4370	20230615	-24.94	2430	20221013	34.98	4370	-24.94	20230615	2815	16.52	20230102	4370	-24.94	20230615	2430	34.98	20221013	6.21	N	011150	500	179 억	1014322	N	N	84	N	N
128	20230906	100222	57	100.00	KOSPI	음식료품	N	N	N	N		N	3285	-10	5	-0.30	111021655	33761	22.63	3295	3310	3265	4280	2310	3295	3288.46	2.82	1415	3398	3346	3298	3246	3198	3372	3272	180	985	500	2170	5	1	35930773	1180	16.02	1.57	12	0.09	205.00	2095.00	4370	20230615	-24.83	2430	20221013	35.19	4370	-24.83	20230615	2815	16.70	20230102	4370	-24.83	20230615	2430	35.19	20221013	6.21	N	011150	500	179 억	1014322	N	N	84	N	N
129	20230906	090224	57	100.00	KOSPI	음식료품	N	N	N	N		N	3280	-15	5	-0.46	8032505	2443	1.64	3295	3300	3275	4280	2310	3295	3287.95	2.82	-321	3398	3346	3298	3246	3198	3372	3272	180	985	500	2170	5	1	35930773	1179	16.00	1.57	12	0.01	205.00	2095.00	4370	20230615	-24.94	2430	20221013	34.98	4370	-24.94	20230615	2815	16.52	20230102	4370	-24.94	20230615	2430	34.98	20221013	6.21	N	011150	500	179 억	1014322	N	N	84	N	N
130	20230905	160224	57	100.00	KOSPI	음식료품	N	N	N	N		N	3295	0	3	0.00	485797275	148161	78.68	3270	3350	3250	4280	2310	3295	3278.82	2.72	34610	3378	3336	3313	3271	3248	3325	3260	180	985	500	2170	5	1	35930773	1184	16.07	1.57	12	0.41	205.00	2095.00	4370	20230615	-24.60	2430	20221013	35.60	4370	-24.60	20230615	2815	17.05	20230102	4370	-24.60	20230615	2430	35.60	20221013	6.28	N	011150	500	179 억	976733	N	N	84	N	N
131	20230905	150232	57	100.00	KOSPI	음식료품	N	N	N	N		N	3305	10	2	0.30	472887645	144246	76.60	3270	3350	3250	4280	2310	3295	3278.34	2.72	34872	3378	3336	3313	3271	3248	3325	3260	180	985	500	2170	5	1	35930773	1188	16.12	1.58	12	0.40	205.00	2095.00	4370	20230615	-24.37	2430	20221013	36.01	4370	-24.37	20230615	2815	17.41	20230102	4370	-24.37	20230615	2430	36.01	20221013	6.28	N	011150	500	179 억	976733	N	N	252	N	N
132	20230905	140225	57	100.00	KOSPI	음식료품	N	N	N	N		N	3310	15	2	0.46	414685635	126585	67.22	3270	3350	3250	4280	2310	3295	3275.94	2.72	35443	3378	3336	3313	3271	3248	3325	3260	180	985	500	2170	5	1	35930773	1189	16.15	1.58	12	0.35	205.00	2095.00	4370	20230615	-24.26	2430	20221013	36.21	4370	-24.26	20230615	2815	17.58	20230102	4370	-24.26	20230615	2430	36.21	20221013	6.28	N	011150	500	179 억	976733	N	N	252	N	N
133	20230905	130217	57	100.00	KOSPI	음식료품	N	N	N	N		N	3290	-5	5	-0.15	377358385	115276	61.22	3270	3350	3250	4280	2310	3295	3273.51	2.72	37220	3378	3336	3313	3271	3248	3325	3260	180	985	500	2170	5	1	35930773	1182	16.05	1.57	12	0.32	205.00	2095.00	4370	20230615	-24.71	2430	20221013	35.39	4370	-24.71	20230615	2815	16.87	20230102	4370	-24.71	20230615	2430	35.39	20221013	6.28	N	011150	500	179 억	976733	N	N	252	N	N
134	20230905	120225	57	100.00	KOSPI	음식료품	N	N	N	N		N	3280	-15	5	-0.46	339204535	103672	55.05	3270	3350	3250	4280	2310	3295	3271.89	2.72	37435	3378	3336	3313	3271	3248	3325	3260	180	985	500	2170	5	1	35930773	1179	16.00	1.57	12	0.29	205.00	2095.00	4370	20230615	-24.94	2430	20221013	34.98	4370	-24.94	20230615	2815	16.52	20230102	4370	-24.94	20230615	2430	34.98	20221013	6.28	N	011150	500	179 억	976733	N	N	252	N	N
135	20230905	110225	57	100.00	KOSPI	음식료품	N	N	N	N		N	3270	-25	5	-0.76	290543635	88791	47.15	3270	3350	3250	4280	2310	3295	3272.21	2.72	32108	3378	3336	3313	3271	3248	3325	3260	180	985	500	2170	5	1	35930773	1175	15.95	1.56	12	0.25	205.00	2095.00	4370	20230615	-25.17	2430	20221013	34.57	4370	-25.17	20230615	2815	16.16	20230102	4370	-25.17	20230615	2430	34.57	20221013	6.28	N	011150	500	179 억	976733	N	N	252	N	N
136	20230905	100224	57	100.00	KOSPI	음식료품	N	N	N	N		N	3265	-30	5	-0.91	225469800	68902	36.59	3270	3350	3250	4280	2310	3295	3272.31	2.72	20668	3378	3336	3313	3271	3248	3325	3260	180	985	500	2170	5	1	35930773	1173	15.93	1.56	12	0.19	205.00	2095.00	4370	20230615	-25.29	2430	20221013	34.36	4370	-25.29	20230615	2815	15.99	20230102	4370	-25.29	20230615	2430	34.36	20221013	6.28	N	011150	500	179 억	976733	N	N	252	N	N
137	20230905	090221	57	100.00	KOSPI	음식료품	N	N	N	N		N	3315	20	2	0.61	21670790	6585	3.50	3270	3315	3270	4280	2310	3295	3290.91	2.72	4553	3378	3336	3313	3271	3248	3325	3260	180	985	500	2170	5	1	35930773	1191	16.17	1.58	12	0.02	205.00	2095.00	4370	20230615	-24.14	2430	20221013	36.42	4370	-24.14	20230615	2815	17.76	20230102	4370	-24.14	20230615	2430	36.42	20221013	6.28	N	011150	500	179 억	976733	N	N	252	N	N
138	20230904	160222	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3295	-30	5	-0.90	609222990	183750	60.94	3315	3355	3290	4320	2330	3325	3315.50	2.68	11935	3435	3380	3345	3290	3255	3362	3272	180	995	500	2190	5	1	35930773	1184	16.07	1.57	12	0.51	205.00	2095.00	4370	20230615	-24.60	2430	20221013	35.60	4370	-24.60	20230615	2815	17.05	20230102	4370	-24.60	20230615	2430	35.60	20221013	6.24	N	011150	500	179 억	964707	N	N	252	N	N
139	20230904	150218	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3300	-25	5	-0.75	564083040	170056	56.40	3315	3355	3290	4320	2330	3325	3317.02	2.68	11025	3435	3380	3345	3290	3255	3362	3272	180	995	500	2190	5	1	35930773	1186	16.10	1.58	12	0.47	205.00	2095.00	4370	20230615	-24.49	2430	20221013	35.80	4370	-24.49	20230615	2815	17.23	20230102	4370	-24.49	20230615	2430	35.80	20221013	6.24	N	011150	500	179 억	964707	N	N	15	N	N
140	20230904	140220	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3320	-5	5	-0.15	470871290	141864	47.05	3315	3355	3290	4320	2330	3325	3319.15	2.68	19302	3435	3380	3345	3290	3255	3362	3272	180	995	500	2190	5	1	35930773	1193	16.20	1.58	12	0.39	205.00	2095.00	4370	20230615	-24.03	2430	20221013	36.63	4370	-24.03	20230615	2815	17.94	20230102	4370	-24.03	20230615	2430	36.63	20221013	6.24	N	011150	500	179 억	964707	N	N	15	N	N
141	20230904	130222	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3325	0	3	0.00	419354245	126330	41.90	3315	3355	3290	4320	2330	3325	3319.49	2.68	18213	3435	3380	3345	3290	3255	3362	3272	180	995	500	2190	5	1	35930773	1195	16.22	1.59	12	0.35	205.00	2095.00	4370	20230615	-23.91	2430	20221013	36.83	4370	-23.91	20230615	2815	18.12	20230102	4370	-23.91	20230615	2430	36.83	20221013	6.24	N	011150	500	179 억	964707	N	N	15	N	N
142	20230904	120218	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3325	0	3	0.00	351689055	106000	35.15	3315	3355	3290	4320	2330	3325	3317.79	2.68	20392	3435	3380	3345	3290	3255	3362	3272	180	995	500	2190	5	1	35930773	1195	16.22	1.59	12	0.30	205.00	2095.00	4370	20230615	-23.91	2430	20221013	36.83	4370	-23.91	20230615	2815	18.12	20230102	4370	-23.91	20230615	2430	36.83	20221013	6.24	N	011150	500	179 억	964707	N	N	15	N	N
143	20230904	110216	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3320	-5	5	-0.15	313864890	94612	31.38	3315	3355	3290	4320	2330	3325	3317.35	2.68	24955	3435	3380	3345	3290	3255	3362	3272	180	995	500	2190	5	1	35930773	1193	16.20	1.58	12	0.26	205.00	2095.00	4370	20230615	-24.03	2430	20221013	36.63	4370	-24.03	20230615	2815	17.94	20230102	4370	-24.03	20230615	2430	36.63	20221013	6.24	N	011150	500	179 억	964707	N	N	15	N	N
144	20230904	100214	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3315	-10	5	-0.30	225547065	67936	22.53	3315	3355	3290	4320	2330	3325	3319.96	2.68	14373	3435	3380	3345	3290	3255	3362	3272	180	995	500	2190	5	1	35930773	1191	16.17	1.58	12	0.19	205.00	2095.00	4370	20230615	-24.14	2430	20221013	36.42	4370	-24.14	20230615	2815	17.76	20230102	4370	-24.14	20230615	2430	36.42	20221013	6.24	N	011150	500	179 억	964707	N	N	15	N	N
145	20230904	090219	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3315	-10	5	-0.30	41926885	12646	4.19	3315	3325	3310	4320	2330	3325	3315.03	2.68	2678	3435	3380	3345	3290	3255	3362	3272	180	995	500	2190	5	1	35930773	1191	16.17	1.58	12	0.04	205.00	2095.00	4370	20230615	-24.14	2430	20221013	36.42	4370	-24.14	20230615	2815	17.76	20230102	4370	-24.14	20230615	2430	36.42	20221013	6.24	N	011150	500	179 억	964707	N	N	15	N	N
146	20230901	160217	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3325	-70	5	-2.06	1001273055	299744	91.85	3370	3400	3310	4410	2380	3395	3340.41	2.47	79214	3498	3446	3418	3366	3338	3432	3352	180	1015	500	2240	5	1	35930773	1195	16.22	1.59	12	0.83	205.00	2095.00	4370	20230615	-23.91	2430	20221013	36.83	4370	-23.91	20230615	2815	18.12	20230102	4370	-23.91	20230615	2430	36.83	20221013	5.93	N	011150	500	179 억	888347	N	N	15	N	N
147	20230901	150219	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3325	-70	5	-2.06	884037675	264425	81.03	3370	3400	3310	4410	2380	3395	3343.23	2.47	73398	3498	3446	3418	3366	3338	3432	3352	180	1015	500	2240	5	1	35930773	1195	16.22	1.59	12	0.74	205.00	2095.00	4370	20230615	-23.91	2430	20221013	36.83	4370	-23.91	20230615	2815	18.12	20230102	4370	-23.91	20230615	2430	36.83	20221013	5.93	N	011150	500	179 억	888347	N	N	14	N	N
148	20230901	140218	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3340	-55	5	-1.62	723348005	216129	66.23	3370	3400	3310	4410	2380	3395	3346.81	2.47	59209	3498	3446	3418	3366	3338	3432	3352	180	1015	500	2240	5	1	35930773	1200	16.29	1.59	12	0.60	205.00	2095.00	4370	20230615	-23.57	2430	20221013	37.45	4370	-23.57	20230615	2815	18.65	20230102	4370	-23.57	20230615	2430	37.45	20221013	5.93	N	011150	500	179 억	888347	N	N	14	N	N
149	20230901	130218	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3365	-30	5	-0.88	688488035	205698	63.03	3370	3400	3310	4410	2380	3395	3347.06	2.47	63721	3498	3446	3418	3366	3338	3432	3352	180	1015	500	2240	5	1	35930773	1209	16.41	1.61	12	0.57	205.00	2095.00	4370	20230615	-23.00	2430	20221013	38.48	4370	-23.00	20230615	2815	19.54	20230102	4370	-23.00	20230615	2430	38.48	20221013	5.93	N	011150	500	179 억	888347	N	N	14	N	N
150	20230901	120217	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3355	-40	5	-1.18	635760250	189968	58.21	3370	3400	3310	4410	2380	3395	3346.64	2.47	60997	3498	3446	3418	3366	3338	3432	3352	180	1015	500	2240	5	1	35930773	1205	16.37	1.60	12	0.53	205.00	2095.00	4370	20230615	-23.23	2430	20221013	38.07	4370	-23.23	20230615	2815	19.18	20230102	4370	-23.23	20230615	2430	38.07	20221013	5.93	N	011150	500	179 억	888347	N	N	14	N	N
151	20230901	110217	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3355	-40	5	-1.18	563462385	168467	51.62	3370	3400	3310	4410	2380	3395	3344.62	2.47	52785	3498	3446	3418	3366	3338	3432	3352	180	1015	500	2240	5	1	35930773	1205	16.37	1.60	12	0.47	205.00	2095.00	4370	20230615	-23.23	2430	20221013	38.07	4370	-23.23	20230615	2815	19.18	20230102	4370	-23.23	20230615	2430	38.07	20221013	5.93	N	011150	500	179 억	888347	N	N	14	N	N
152	20230901	100217	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3325	-70	5	-2.06	400194450	119511	36.62	3370	3400	3310	4410	2380	3395	3348.56	2.47	30332	3498	3446	3418	3366	3338	3432	3352	180	1015	500	2240	5	1	35930773	1195	16.22	1.59	12	0.33	205.00	2095.00	4370	20230615	-23.91	2430	20221013	36.83	4370	-23.91	20230615	2815	18.12	20230102	4370	-23.91	20230615	2430	36.83	20221013	5.93	N	011150	500	179 억	888347	N	N	14	N	N
153	20230901	090215	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3375	-20	5	-0.59	16041005	4758	1.46	3370	3380	3360	4410	2380	3395	3370.87	2.47	-735	3498	3446	3418	3366	3338	3432	3352	180	1015	500	2240	5	1	35930773	1213	16.46	1.61	12	0.01	205.00	2095.00	4370	20230615	-22.77	2430	20221013	38.89	4370	-22.77	20230615	2815	19.89	20230102	4370	-22.77	20230615	2430	38.89	20221013	5.93	N	011150	500	179 억	888347	N	N	14	N	N

64 KiB Raw Blame History

64 KiB

Raw Blame History