KissMeData/017810/price/prices-20240901.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

56 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240930	160330	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	11000	-60	5	-0.54	670231500	60859	86.47	11070	11150	10900	14370	7750	11060	11012.93	1.56	-6927	11333	11196	11103	10966	10873	11150	10920	191	3310	500	7960	10	1	38120542	4193	22.00	1.27	12	0.16	500.00	8672.00	18410	20240614	-40.25	9800	20231103	12.24	18410	-40.25	20240614	9960	10.44	20240118	18410	-40.25	20240614	9800	12.24	20231103	0.61	N	017810	500	190 억	595178	N	N	905	N	N
3	20240930	150334	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	11040	-20	5	-0.18	551896510	50105	71.19	11070	11150	10900	14370	7750	11060	11014.80	1.56	-5045	11333	11196	11103	10966	10873	11150	10920	191	3310	500	7960	10	1	38120542	4209	22.08	1.27	12	0.13	500.00	8672.00	18410	20240614	-40.03	9800	20231103	12.65	18410	-40.03	20240614	9960	10.84	20240118	18410	-40.03	20240614	9800	12.65	20231103	0.61	N	017810	500	190 억	595178	N	N	39	N	N
4	20240930	140333	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	11070	10	2	0.09	477547730	43349	61.59	11070	11150	10900	14370	7750	11060	11016.35	1.56	-5684	11333	11196	11103	10966	10873	11150	10920	191	3310	500	7960	10	1	38120542	4220	22.14	1.28	12	0.11	500.00	8672.00	18410	20240614	-39.87	9800	20231103	12.96	18410	-39.87	20240614	9960	11.14	20240118	18410	-39.87	20240614	9800	12.96	20231103	0.61	N	017810	500	190 억	595178	N	N	39	N	N
5	20240930	130332	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	11070	10	2	0.09	444682850	40377	57.37	11070	11150	10900	14370	7750	11060	11013.27	1.56	-5288	11333	11196	11103	10966	10873	11150	10920	191	3310	500	7960	10	1	38120542	4220	22.14	1.28	12	0.11	500.00	8672.00	18410	20240614	-39.87	9800	20231103	12.96	18410	-39.87	20240614	9960	11.14	20240118	18410	-39.87	20240614	9800	12.96	20231103	0.61	N	017810	500	190 억	595178	N	N	39	N	N
6	20240930	120332	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	11020	-40	5	-0.36	387379280	35190	50.00	11070	11150	10900	14370	7750	11060	11008.22	1.56	-6488	11333	11196	11103	10966	10873	11150	10920	191	3310	500	7960	10	1	38120542	4201	22.04	1.27	12	0.09	500.00	8672.00	18410	20240614	-40.14	9800	20231103	12.45	18410	-40.14	20240614	9960	10.64	20240118	18410	-40.14	20240614	9800	12.45	20231103	0.61	N	017810	500	190 억	595178	N	N	39	N	N
7	20240930	110331	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	10960	-100	5	-0.90	312236330	28336	40.26	11070	11150	10900	14370	7750	11060	11019.07	1.56	-6849	11333	11196	11103	10966	10873	11150	10920	191	3310	500	7960	10	1	38120542	4178	21.92	1.26	12	0.07	500.00	8672.00	18410	20240614	-40.47	9800	20231103	11.84	18410	-40.47	20240614	9960	10.04	20240118	18410	-40.47	20240614	9800	11.84	20231103	0.61	N	017810	500	190 억	595178	N	N	39	N	N
8	20240930	100330	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	11030	-30	5	-0.27	229423220	20808	29.57	11070	11150	10900	14370	7750	11060	11025.72	1.56	-3809	11333	11196	11103	10966	10873	11150	10920	191	3310	500	7960	10	1	38120542	4205	22.06	1.27	12	0.05	500.00	8672.00	18410	20240614	-40.09	9800	20231103	12.55	18410	-40.09	20240614	9960	10.74	20240118	18410	-40.09	20240614	9800	12.55	20231103	0.61	N	017810	500	190 억	595178	N	N	39	N	N
9	20240930	090319	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	11000	-60	5	-0.54	65215770	5891	8.37	11070	11150	11000	14370	7750	11060	11070.41	1.56	-3740	11333	11196	11103	10966	10873	11150	10920	191	3310	500	7960	10	1	38120542	4193	22.00	1.27	12	0.02	500.00	8672.00	18410	20240614	-40.25	9800	20231103	12.24	18410	-40.25	20240614	9960	10.44	20240118	18410	-40.25	20240614	9800	12.24	20231103	0.61	N	017810	500	190 억	595178	N	N	39	N	N
10	20240927	160330	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	11060	-160	5	-1.43	775857000	70029	43.55	11240	11240	11010	14580	7860	11220	11079.06	1.87	-2628	11540	11380	11140	10980	10740	11460	11060	191	3360	500	8070	10	1	38120542	4216	22.12	1.28	12	0.18	500.00	8672.00	18410	20240614	-39.92	9800	20231103	12.86	18410	-39.92	20240614	9960	11.04	20240118	18410	-39.92	20240614	9800	12.86	20231103	0.63	N	017810	500	190 억	712808	N	N	39	N	N
11	20240927	150333	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	11100	-120	5	-1.07	730144760	65904	40.99	11240	11240	11010	14580	7860	11220	11078.87	1.87	-3071	11540	11380	11140	10980	10740	11460	11060	191	3360	500	8070	10	1	38120542	4231	22.20	1.28	12	0.17	500.00	8672.00	18410	20240614	-39.71	9800	20231103	13.27	18410	-39.71	20240614	9960	11.45	20240118	18410	-39.71	20240614	9800	13.27	20231103	0.63	N	017810	500	190 억	712808	N	N	50	N	N
12	20240927	140334	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	11060	-160	5	-1.43	614517780	55468	34.50	11240	11240	11010	14580	7860	11220	11078.73	1.87	-3662	11540	11380	11140	10980	10740	11460	11060	191	3360	500	8070	10	1	38120542	4216	22.12	1.28	12	0.15	500.00	8672.00	18410	20240614	-39.92	9800	20231103	12.86	18410	-39.92	20240614	9960	11.04	20240118	18410	-39.92	20240614	9800	12.86	20231103	0.63	N	017810	500	190 억	712808	N	N	50	N	N
13	20240927	130333	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	11050	-170	5	-1.52	535028370	48278	30.03	11240	11240	11010	14580	7860	11220	11082.18	1.87	-3991	11540	11380	11140	10980	10740	11460	11060	191	3360	500	8070	10	1	38120542	4212	22.10	1.27	12	0.13	500.00	8672.00	18410	20240614	-39.98	9800	20231103	12.76	18410	-39.98	20240614	9960	10.94	20240118	18410	-39.98	20240614	9800	12.76	20231103	0.63	N	017810	500	190 억	712808	N	N	50	N	N
14	20240927	120330	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	11060	-160	5	-1.43	462934620	41754	25.97	11240	11240	11010	14580	7860	11220	11087.13	1.87	-4025	11540	11380	11140	10980	10740	11460	11060	191	3360	500	8070	10	1	38120542	4216	22.12	1.28	12	0.11	500.00	8672.00	18410	20240614	-39.92	9800	20231103	12.86	18410	-39.92	20240614	9960	11.04	20240118	18410	-39.92	20240614	9800	12.86	20231103	0.63	N	017810	500	190 억	712808	N	N	50	N	N
15	20240927	110332	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	11040	-180	5	-1.60	350913760	31631	19.67	11240	11240	11010	14580	7860	11220	11093.90	1.87	-3235	11540	11380	11140	10980	10740	11460	11060	191	3360	500	8070	10	1	38120542	4209	22.08	1.27	12	0.08	500.00	8672.00	18410	20240614	-40.03	9800	20231103	12.65	18410	-40.03	20240614	9960	10.84	20240118	18410	-40.03	20240614	9800	12.65	20231103	0.63	N	017810	500	190 억	712808	N	N	50	N	N
16	20240927	100331	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	11060	-160	5	-1.43	248778810	22390	13.92	11240	11240	11010	14580	7860	11220	11111.06	1.87	-2420	11540	11380	11140	10980	10740	11460	11060	191	3360	500	8070	10	1	38120542	4216	22.12	1.28	12	0.06	500.00	8672.00	18410	20240614	-39.92	9800	20231103	12.86	18410	-39.92	20240614	9960	11.04	20240118	18410	-39.92	20240614	9800	12.86	20231103	0.63	N	017810	500	190 억	712808	N	N	50	N	N
17	20240927	090331	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	11100	-120	5	-1.07	30486720	2718	1.69	11240	11240	11100	14580	7860	11220	11216.58	1.87	-1303	11540	11380	11140	10980	10740	11460	11060	191	3360	500	8070	10	1	38120542	4231	22.20	1.28	12	0.01	500.00	8672.00	18410	20240614	-39.71	9800	20231103	13.27	18410	-39.71	20240614	9960	11.45	20240118	18410	-39.71	20240614	9800	13.27	20231103	0.63	N	017810	500	190 억	712808	N	N	50	N	N
18	20240926	160327	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	11220	380	2	3.51	1772926250	159496	192.91	10940	11300	10900	14090	7590	10840	11115.53	1.83	9079	11266	11052	10936	10722	10606	10995	10665	191	3250	500	7800	10	1	38120542	4277	22.44	1.29	12	0.42	500.00	8672.00	18410	20240614	-39.05	9800	20231103	14.49	18410	-39.05	20240614	9960	12.65	20240118	18410	-39.05	20240614	9800	14.49	20231103	0.64	N	017810	500	190 억	699412	N	N	50	N	N
19	20240926	150329	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	11170	330	2	3.04	1681950740	151366	183.07	10940	11300	10900	14090	7590	10840	11111.81	1.83	9439	11266	11052	10936	10722	10606	10995	10665	191	3250	500	7800	10	1	38120542	4258	22.34	1.29	12	0.40	500.00	8672.00	18410	20240614	-39.33	9800	20231103	13.98	18410	-39.33	20240614	9960	12.15	20240118	18410	-39.33	20240614	9800	13.98	20231103	0.64	N	017810	500	190 억	699412	N	N	469	N	N
20	20240926	140330	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	11200	360	2	3.32	1487526310	133944	162.00	10940	11300	10900	14090	7590	10840	11105.58	1.83	10075	11266	11052	10936	10722	10606	10995	10665	191	3250	500	7800	10	1	38120542	4270	22.40	1.29	12	0.35	500.00	8672.00	18410	20240614	-39.16	9800	20231103	14.29	18410	-39.16	20240614	9960	12.45	20240118	18410	-39.16	20240614	9800	14.29	20231103	0.64	N	017810	500	190 억	699412	N	N	469	N	N
21	20240926	130331	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	11150	310	2	2.86	1284668020	115808	140.07	10940	11300	10900	14090	7590	10840	11093.09	1.83	7485	11266	11052	10936	10722	10606	10995	10665	191	3250	500	7800	10	1	38120542	4250	22.30	1.29	12	0.30	500.00	8672.00	18410	20240614	-39.44	9800	20231103	13.78	18410	-39.44	20240614	9960	11.95	20240118	18410	-39.44	20240614	9800	13.78	20231103	0.64	N	017810	500	190 억	699412	N	N	469	N	N
22	20240926	120331	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	11070	230	2	2.12	884833680	80063	96.83	10940	11200	10900	14090	7590	10840	11051.72	1.83	4267	11266	11052	10936	10722	10606	10995	10665	191	3250	500	7800	10	1	38120542	4220	22.14	1.28	12	0.21	500.00	8672.00	18410	20240614	-39.87	9800	20231103	12.96	18410	-39.87	20240614	9960	11.14	20240118	18410	-39.87	20240614	9800	12.96	20231103	0.64	N	017810	500	190 억	699412	N	N	469	N	N
23	20240926	110330	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	11110	270	2	2.49	684205990	61926	74.90	10940	11200	10900	14090	7590	10840	11048.77	1.83	1559	11266	11052	10936	10722	10606	10995	10665	191	3250	500	7800	10	1	38120542	4235	22.22	1.28	12	0.16	500.00	8672.00	18410	20240614	-39.65	9800	20231103	13.37	18410	-39.65	20240614	9960	11.55	20240118	18410	-39.65	20240614	9800	13.37	20231103	0.64	N	017810	500	190 억	699412	N	N	469	N	N
24	20240926	100332	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	11120	280	2	2.58	329404420	29934	36.20	10940	11150	10900	14090	7590	10840	11004.36	1.83	1906	11266	11052	10936	10722	10606	10995	10665	191	3250	500	7800	10	1	38120542	4239	22.24	1.28	12	0.08	500.00	8672.00	18410	20240614	-39.60	9800	20231103	13.47	18410	-39.60	20240614	9960	11.65	20240118	18410	-39.60	20240614	9800	13.47	20231103	0.64	N	017810	500	190 억	699412	N	N	469	N	N
25	20240926	090327	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	10960	120	2	1.11	29935700	2736	3.31	10940	10960	10900	14090	7590	10840	10941.41	1.83	1325	11266	11052	10936	10722	10606	10995	10665	191	3250	500	7800	10	1	38120542	4178	21.92	1.26	12	0.01	500.00	8672.00	18410	20240614	-40.47	9800	20231103	11.84	18410	-40.47	20240614	9960	10.04	20240118	18410	-40.47	20240614	9800	11.84	20231103	0.64	N	017810	500	190 억	699412	N	N	469	N	N
26	20240925	160327	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	10840	0	3	0.00	899507270	82282	148.76	10850	11150	10820	14090	7590	10840	10932.04	1.80	12953	11193	11016	10813	10636	10433	10915	10535	191	3250	500	7800	10	1	38120542	4132	21.68	1.25	12	0.22	500.00	8672.00	18410	20240614	-41.12	9800	20231103	10.61	18410	-41.12	20240614	9960	8.84	20240118	18410	-41.12	20240614	9800	10.61	20231103	0.65	N	017810	500	190 억	685935	N	N	469	N	N
27	20240925	150329	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	10830	-10	5	-0.09	856350000	78302	141.57	10850	11150	10820	14090	7590	10840	10936.53	1.80	12879	11193	11016	10813	10636	10433	10915	10535	191	3250	500	7800	10	1	38120542	4128	21.66	1.25	12	0.21	500.00	8672.00	18410	20240614	-41.17	9800	20231103	10.51	18410	-41.17	20240614	9960	8.73	20240118	18410	-41.17	20240614	9800	10.51	20231103	0.65	N	017810	500	190 억	685935	N	N	8	N	N
28	20240925	140330	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	10960	120	2	1.11	652512000	59583	107.72	10850	11150	10850	14090	7590	10840	10951.36	1.80	11008	11193	11016	10813	10636	10433	10915	10535	191	3250	500	7800	10	1	38120542	4178	21.92	1.26	12	0.16	500.00	8672.00	18410	20240614	-40.47	9800	20231103	11.84	18410	-40.47	20240614	9960	10.04	20240118	18410	-40.47	20240614	9800	11.84	20231103	0.65	N	017810	500	190 억	685935	N	N	8	N	N
29	20240925	130330	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	10950	110	2	1.01	568167270	51897	93.83	10850	11150	10850	14090	7590	10840	10948.03	1.80	10052	11193	11016	10813	10636	10433	10915	10535	191	3250	500	7800	10	1	38120542	4174	21.90	1.26	12	0.14	500.00	8672.00	18410	20240614	-40.52	9800	20231103	11.73	18410	-40.52	20240614	9960	9.94	20240118	18410	-40.52	20240614	9800	11.73	20231103	0.65	N	017810	500	190 억	685935	N	N	8	N	N
30	20240925	120329	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	10960	120	2	1.11	490839240	44851	81.09	10850	11150	10850	14090	7590	10840	10943.83	1.80	9667	11193	11016	10813	10636	10433	10915	10535	191	3250	500	7800	10	1	38120542	4178	21.92	1.26	12	0.12	500.00	8672.00	18410	20240614	-40.47	9800	20231103	11.84	18410	-40.47	20240614	9960	10.04	20240118	18410	-40.47	20240614	9800	11.84	20231103	0.65	N	017810	500	190 억	685935	N	N	8	N	N
31	20240925	110328	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	10900	60	2	0.55	277002460	25401	45.92	10850	10980	10850	14090	7590	10840	10905.24	1.80	7486	11193	11016	10813	10636	10433	10915	10535	191	3250	500	7800	10	1	38120542	4155	21.80	1.26	12	0.07	500.00	8672.00	18410	20240614	-40.79	9800	20231103	11.22	18410	-40.79	20240614	9960	9.44	20240118	18410	-40.79	20240614	9800	11.22	20231103	0.65	N	017810	500	190 억	685935	N	N	8	N	N
32	20240925	100330	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	10900	60	2	0.55	197988000	18162	32.84	10850	10980	10850	14090	7590	10840	10901.30	1.80	6166	11193	11016	10813	10636	10433	10915	10535	191	3250	500	7800	10	1	38120542	4155	21.80	1.26	12	0.05	500.00	8672.00	18410	20240614	-40.79	9800	20231103	11.22	18410	-40.79	20240614	9960	9.44	20240118	18410	-40.79	20240614	9800	11.22	20231103	0.65	N	017810	500	190 억	685935	N	N	8	N	N
33	20240925	090329	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	10860	20	2	0.18	7469920	687	1.24	10850	10900	10850	14090	7590	10840	10874.45	1.80	190	11193	11016	10813	10636	10433	10915	10535	191	3250	500	7800	10	1	38120542	4140	21.72	1.25	12	0.00	500.00	8672.00	18410	20240614	-41.01	9800	20231103	10.82	18410	-41.01	20240614	9960	9.04	20240118	18410	-41.01	20240614	9800	10.82	20231103	0.65	N	017810	500	190 억	685935	N	N	8	N	N
34	20240924	160328	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	10840	30	2	0.28	597048770	55136	87.49	10990	10990	10610	14050	7570	10810	10828.65	1.81	-3271	11103	10956	10883	10736	10663	10920	10700	191	3240	500	7780	10	1	38120542	4132	21.68	1.25	12	0.14	500.00	8672.00	18410	20240614	-41.12	9800	20231103	10.61	18410	-41.12	20240614	9960	8.84	20240118	18410	-41.12	20240614	9800	10.61	20231103	0.66	N	017810	500	190 억	688083	N	N	8	N	N
35	20240924	150326	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	10830	20	2	0.19	529141530	48860	77.53	10990	10990	10610	14050	7570	10810	10829.75	1.81	-4971	11103	10956	10883	10736	10663	10920	10700	191	3240	500	7780	10	1	38120542	4128	21.66	1.25	12	0.13	500.00	8672.00	18410	20240614	-41.17	9800	20231103	10.51	18410	-41.17	20240614	9960	8.73	20240118	18410	-41.17	20240614	9800	10.51	20231103	0.66	N	017810	500	190 억	688083	N	N	124	N	N
36	20240924	140327	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	10850	40	2	0.37	501659800	46322	73.51	10990	10990	10610	14050	7570	10810	10829.84	1.81	-4019	11103	10956	10883	10736	10663	10920	10700	191	3240	500	7780	10	1	38120542	4136	21.70	1.25	12	0.12	500.00	8672.00	18410	20240614	-41.06	9800	20231103	10.71	18410	-41.06	20240614	9960	8.94	20240118	18410	-41.06	20240614	9800	10.71	20231103	0.66	N	017810	500	190 억	688083	N	N	124	N	N
37	20240924	130327	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	10770	-40	5	-0.37	459907480	42459	67.38	10990	10990	10610	14050	7570	10810	10831.80	1.81	-2751	11103	10956	10883	10736	10663	10920	10700	191	3240	500	7780	10	1	38120542	4106	21.54	1.24	12	0.11	500.00	8672.00	18410	20240614	-41.50	9800	20231103	9.90	18410	-41.50	20240614	9960	8.13	20240118	18410	-41.50	20240614	9800	9.90	20231103	0.66	N	017810	500	190 억	688083	N	N	124	N	N
38	20240924	120327	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	10800	-10	5	-0.09	426541670	39366	62.47	10990	10990	10610	14050	7570	10810	10835.28	1.81	-667	11103	10956	10883	10736	10663	10920	10700	191	3240	500	7780	10	1	38120542	4117	21.60	1.25	12	0.10	500.00	8672.00	18410	20240614	-41.34	9800	20231103	10.20	18410	-41.34	20240614	9960	8.43	20240118	18410	-41.34	20240614	9800	10.20	20231103	0.66	N	017810	500	190 억	688083	N	N	124	N	N
39	20240924	110328	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	10760	-50	5	-0.46	395279290	36468	57.87	10990	10990	10610	14050	7570	10810	10839.07	1.81	948	11103	10956	10883	10736	10663	10920	10700	191	3240	500	7780	10	1	38120542	4102	21.52	1.24	12	0.10	500.00	8672.00	18410	20240614	-41.55	9800	20231103	9.80	18410	-41.55	20240614	9960	8.03	20240118	18410	-41.55	20240614	9800	9.80	20231103	0.66	N	017810	500	190 억	688083	N	N	124	N	N
40	20240924	100326	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	10900	90	2	0.83	199873820	18308	29.05	10990	10990	10860	14050	7570	10810	10917.29	1.81	573	11103	10956	10883	10736	10663	10920	10700	191	3240	500	7780	10	1	38120542	4155	21.80	1.26	12	0.05	500.00	8672.00	18410	20240614	-40.79	9800	20231103	11.22	18410	-40.79	20240614	9960	9.44	20240118	18410	-40.79	20240614	9800	11.22	20231103	0.66	N	017810	500	190 억	688083	N	N	124	N	N
41	20240924	090326	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	10920	110	2	1.02	26883570	2452	3.89	10990	10990	10890	14050	7570	10810	10963.94	1.81	-616	11103	10956	10883	10736	10663	10920	10700	191	3240	500	7780	10	1	38120542	4163	21.84	1.26	12	0.01	500.00	8672.00	18410	20240614	-40.68	9800	20231103	11.43	18410	-40.68	20240614	9960	9.64	20240118	18410	-40.68	20240614	9800	11.43	20231103	0.66	N	017810	500	190 억	688083	N	N	124	N	N
42	20240923	160326	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	10810	40	2	0.37	685619300	62910	72.71	10810	11030	10810	14000	7540	10770	10898.42	1.85	-13188	11123	10946	10843	10666	10563	11035	10755	191	3230	500	7750	10	1	38120542	4121	21.62	1.25	12	0.17	500.00	8672.00	18410	20240614	-41.28	9800	20231103	10.31	18410	-41.28	20240614	9960	8.53	20240118	18410	-41.28	20240614	9800	10.31	20231103	0.65	N	017810	500	190 억	703329	N	N	124	N	N
43	20240923	150327	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	10870	100	2	0.93	634392320	58180	67.24	10810	11030	10810	14000	7540	10770	10903.96	1.85	-12064	11123	10946	10843	10666	10563	11035	10755	191	3230	500	7750	10	1	38120542	4144	21.74	1.25	12	0.15	500.00	8672.00	18410	20240614	-40.96	9800	20231103	10.92	18410	-40.96	20240614	9960	9.14	20240118	18410	-40.96	20240614	9800	10.92	20231103	0.65	N	017810	500	190 억	703329	N	N	9	N	N
44	20240923	140328	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	10880	110	2	1.02	525298210	48151	55.65	10810	11030	10810	14000	7540	10770	10909.39	1.85	-6515	11123	10946	10843	10666	10563	11035	10755	191	3230	500	7750	10	1	38120542	4148	21.76	1.25	12	0.13	500.00	8672.00	18410	20240614	-40.90	9800	20231103	11.02	18410	-40.90	20240614	9960	9.24	20240118	18410	-40.90	20240614	9800	11.02	20231103	0.65	N	017810	500	190 억	703329	N	N	9	N	N
45	20240923	130326	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	10900	130	2	1.21	477038060	43725	50.54	10810	11030	10810	14000	7540	10770	10909.96	1.85	-4324	11123	10946	10843	10666	10563	11035	10755	191	3230	500	7750	10	1	38120542	4155	21.80	1.26	12	0.11	500.00	8672.00	18410	20240614	-40.79	9800	20231103	11.22	18410	-40.79	20240614	9960	9.44	20240118	18410	-40.79	20240614	9800	11.22	20231103	0.65	N	017810	500	190 억	703329	N	N	9	N	N
46	20240923	120326	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	10870	100	2	0.93	405892390	37186	42.98	10810	11030	10810	14000	7540	10770	10915.19	1.85	-3266	11123	10946	10843	10666	10563	11035	10755	191	3230	500	7750	10	1	38120542	4144	21.74	1.25	12	0.10	500.00	8672.00	18410	20240614	-40.96	9800	20231103	10.92	18410	-40.96	20240614	9960	9.14	20240118	18410	-40.96	20240614	9800	10.92	20231103	0.65	N	017810	500	190 억	703329	N	N	9	N	N
47	20240923	110327	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	10930	160	2	1.49	343676360	31471	36.37	10810	11030	10810	14000	7540	10770	10920.41	1.85	808	11123	10946	10843	10666	10563	11035	10755	191	3230	500	7750	10	1	38120542	4167	21.86	1.26	12	0.08	500.00	8672.00	18410	20240614	-40.63	9800	20231103	11.53	18410	-40.63	20240614	9960	9.74	20240118	18410	-40.63	20240614	9800	11.53	20231103	0.65	N	017810	500	190 억	703329	N	N	9	N	N
48	20240923	100326	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	10890	120	2	1.11	290992470	26639	30.79	10810	11030	10810	14000	7540	10770	10923.55	1.85	1395	11123	10946	10843	10666	10563	11035	10755	191	3230	500	7750	10	1	38120542	4151	21.78	1.26	12	0.07	500.00	8672.00	18410	20240614	-40.85	9800	20231103	11.12	18410	-40.85	20240614	9960	9.34	20240118	18410	-40.85	20240614	9800	11.12	20231103	0.65	N	017810	500	190 억	703329	N	N	9	N	N
49	20240923	090325	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	10870	100	2	0.93	23784160	2197	2.54	10810	10880	10810	14000	7540	10770	10825.74	1.85	304	11123	10946	10843	10666	10563	11035	10755	191	3230	500	7750	10	1	38120542	4144	21.74	1.25	12	0.01	500.00	8672.00	18410	20240614	-40.96	9800	20231103	10.92	18410	-40.96	20240614	9960	9.14	20240118	18410	-40.96	20240614	9800	10.92	20231103	0.65	N	017810	500	190 억	703329	N	N	9	N	N
50	20240913	160312	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	10830	100	2	0.93	1385161640	128084	62.66	10800	10940	10680	13940	7520	10730	10814.47	1.99	-7154	11370	11050	10750	10430	10130	11210	10590	191	3210	500	7720	10	1	38120542	4128	21.66	1.25	12	0.34	500.00	8672.00	18410	20240614	-41.17	9800	20231103	10.51	18410	-41.17	20240614	9960	8.73	20240118	18410	-41.17	20240614	9800	10.51	20231103	0.66	N	017810	500	190 억	757330	N	N	433	N	N
51	20240913	150316	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	10840	110	2	1.03	1325867060	122610	59.99	10800	10940	10680	13940	7520	10730	10813.69	1.99	-7334	11370	11050	10750	10430	10130	11210	10590	191	3210	500	7720	10	1	38120542	4132	21.68	1.25	12	0.32	500.00	8672.00	18410	20240614	-41.12	9800	20231103	10.61	18410	-41.12	20240614	9960	8.84	20240118	18410	-41.12	20240614	9800	10.61	20231103	0.66	N	017810	500	190 억	757330	N	N	798	N	N
52	20240913	140316	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	10800	70	2	0.65	1168407870	108049	52.86	10800	10940	10680	13940	7520	10730	10813.69	1.99	-4826	11370	11050	10750	10430	10130	11210	10590	191	3210	500	7720	10	1	38120542	4117	21.60	1.25	12	0.28	500.00	8672.00	18410	20240614	-41.34	9800	20231103	10.20	18410	-41.34	20240614	9960	8.43	20240118	18410	-41.34	20240614	9800	10.20	20231103	0.66	N	017810	500	190 억	757330	N	N	798	N	N
53	20240913	130314	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	10780	50	2	0.47	1085123920	100332	49.09	10800	10940	10680	13940	7520	10730	10815.33	1.99	-3640	11370	11050	10750	10430	10130	11210	10590	191	3210	500	7720	10	1	38120542	4109	21.56	1.24	12	0.26	500.00	8672.00	18410	20240614	-41.44	9800	20231103	10.00	18410	-41.44	20240614	9960	8.23	20240118	18410	-41.44	20240614	9800	10.00	20231103	0.66	N	017810	500	190 억	757330	N	N	798	N	N
54	20240913	120315	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	10830	100	2	0.93	950737200	87880	42.99	10800	10940	10680	13940	7520	10730	10818.58	1.99	-3576	11370	11050	10750	10430	10130	11210	10590	191	3210	500	7720	10	1	38120542	4128	21.66	1.25	12	0.23	500.00	8672.00	18410	20240614	-41.17	9800	20231103	10.51	18410	-41.17	20240614	9960	8.73	20240118	18410	-41.17	20240614	9800	10.51	20231103	0.66	N	017810	500	190 억	757330	N	N	798	N	N
55	20240913	110315	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	10840	110	2	1.03	817109590	75540	36.96	10800	10940	10680	13940	7520	10730	10816.91	1.99	-2595	11370	11050	10750	10430	10130	11210	10590	191	3210	500	7720	10	1	38120542	4132	21.68	1.25	12	0.20	500.00	8672.00	18410	20240614	-41.12	9800	20231103	10.61	18410	-41.12	20240614	9960	8.84	20240118	18410	-41.12	20240614	9800	10.61	20231103	0.66	N	017810	500	190 억	757330	N	N	798	N	N
56	20240913	100316	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	10850	120	2	1.12	501530200	46498	22.75	10800	10860	10680	13940	7520	10730	10786.06	1.99	-2714	11370	11050	10750	10430	10130	11210	10590	191	3210	500	7720	10	1	38120542	4136	21.70	1.25	12	0.12	500.00	8672.00	18410	20240614	-41.06	9800	20231103	10.71	18410	-41.06	20240614	9960	8.94	20240118	18410	-41.06	20240614	9800	10.71	20231103	0.66	N	017810	500	190 억	757330	N	N	798	N	N
57	20240913	090316	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	10750	20	2	0.19	72328460	6727	3.29	10800	10800	10710	13940	7520	10730	10751.96	1.99	-4201	11370	11050	10750	10430	10130	11210	10590	191	3210	500	7720	10	1	38120542	4098	21.50	1.24	12	0.02	500.00	8672.00	18410	20240614	-41.61	9800	20231103	9.69	18410	-41.61	20240614	9960	7.93	20240118	18410	-41.61	20240614	9800	9.69	20231103	0.66	N	017810	500	190 억	757330	N	N	798	N	N
58	20240912	160314	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	10730	590	2	5.82	2156961900	202496	233.28	10500	11070	10450	13180	7100	10140	10651.63	2.03	-11944	10520	10330	10170	9980	9820	10250	9900	191	3040	500	7300	10	1	38120542	4090	21.46	1.24	12	0.53	500.00	8672.00	18410	20240614	-41.72	9800	20231103	9.49	18410	-41.72	20240614	9960	7.73	20240118	18410	-41.72	20240614	9800	9.49	20231103	0.65	N	017810	500	190 억	775477	N	N	798	N	N
59	20240912	150314	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	10660	520	2	5.13	2025946840	190247	219.17	10500	11070	10450	13180	7100	10140	10649.03	2.03	-15453	10520	10330	10170	9980	9820	10250	9900	191	3040	500	7300	10	1	38120542	4064	21.32	1.23	12	0.50	500.00	8672.00	18410	20240614	-42.10	9800	20231103	8.78	18410	-42.10	20240614	9960	7.03	20240118	18410	-42.10	20240614	9800	8.78	20231103	0.65	N	017810	500	190 억	775477	N	N	22	N	N
60	20240912	140314	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	10620	480	2	4.73	1856001820	174267	200.76	10500	11070	10450	13180	7100	10140	10650.33	2.03	-18116	10520	10330	10170	9980	9820	10250	9900	191	3040	500	7300	10	1	38120542	4048	21.24	1.22	12	0.46	500.00	8672.00	18410	20240614	-42.31	9800	20231103	8.37	18410	-42.31	20240614	9960	6.63	20240118	18410	-42.31	20240614	9800	8.37	20231103	0.65	N	017810	500	190 억	775477	N	N	22	N	N
61	20240912	130313	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	10700	560	2	5.52	1683060990	158022	182.05	10500	11070	10450	13180	7100	10140	10650.80	2.03	-18533	10520	10330	10170	9980	9820	10250	9900	191	3040	500	7300	10	1	38120542	4079	21.40	1.23	12	0.41	500.00	8672.00	18410	20240614	-41.88	9800	20231103	9.18	18410	-41.88	20240614	9960	7.43	20240118	18410	-41.88	20240614	9800	9.18	20231103	0.65	N	017810	500	190 억	775477	N	N	22	N	N
62	20240912	120312	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	10570	430	2	4.24	1487448160	139648	160.88	10500	11070	10450	13180	7100	10140	10651.41	2.03	-22281	10520	10330	10170	9980	9820	10250	9900	191	3040	500	7300	10	1	38120542	4029	21.14	1.22	12	0.37	500.00	8672.00	18410	20240614	-42.59	9800	20231103	7.86	18410	-42.59	20240614	9960	6.12	20240118	18410	-42.59	20240614	9800	7.86	20231103	0.65	N	017810	500	190 억	775477	N	N	22	N	N
63	20240912	110312	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	10550	410	2	4.04	1390598640	130491	150.33	10500	11070	10450	13180	7100	10140	10656.66	2.03	-20409	10520	10330	10170	9980	9820	10250	9900	191	3040	500	7300	10	1	38120542	4022	21.10	1.22	12	0.34	500.00	8672.00	18410	20240614	-42.69	9800	20231103	7.65	18410	-42.69	20240614	9960	5.92	20240118	18410	-42.69	20240614	9800	7.65	20231103	0.65	N	017810	500	190 억	775477	N	N	22	N	N
64	20240912	100314	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	10550	410	2	4.04	1183407230	110945	127.81	10500	11070	10450	13180	7100	10140	10666.61	2.03	-19102	10520	10330	10170	9980	9820	10250	9900	191	3040	500	7300	10	1	38120542	4022	21.10	1.22	12	0.29	500.00	8672.00	18410	20240614	-42.69	9800	20231103	7.65	18410	-42.69	20240614	9960	5.92	20240118	18410	-42.69	20240614	9800	7.65	20231103	0.65	N	017810	500	190 억	775477	N	N	22	N	N
65	20240912	090314	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	10620	480	2	4.73	442919030	41124	47.38	10500	11070	10500	13180	7100	10140	10770.33	2.03	-4781	10520	10330	10170	9980	9820	10250	9900	191	3040	500	7300	10	1	38120542	4048	21.24	1.22	12	0.11	500.00	8672.00	18410	20240614	-42.31	9800	20231103	8.37	18410	-42.31	20240614	9960	6.63	20240118	18410	-42.31	20240614	9800	8.37	20231103	0.65	N	017810	500	190 억	775477	N	N	22	N	N
66	20240911	160310	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	10140	-110	5	-1.07	880845050	86731	114.77	10150	10360	10010	13320	7180	10250	10156.06	2.09	-8057	10723	10486	10323	10086	9923	10405	10005	191	3070	500	7380	10	1	38120542	3865	20.28	1.17	12	0.23	500.00	8672.00	18410	20240614	-44.92	9800	20231103	3.47	18410	-44.92	20240614	9960	1.81	20240118	18410	-44.92	20240614	9800	3.47	20231103	0.64	N	017810	500	190 억	795741	N	N	22	N	N
67	20240911	150310	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	10100	-150	5	-1.46	813417090	80065	105.95	10150	10360	10010	13320	7180	10250	10159.46	2.09	-8306	10723	10486	10323	10086	9923	10405	10005	191	3070	500	7380	10	1	38120542	3850	20.20	1.16	12	0.21	500.00	8672.00	18410	20240614	-45.14	9800	20231103	3.06	18410	-45.14	20240614	9960	1.41	20240118	18410	-45.14	20240614	9800	3.06	20231103	0.64	N	017810	500	190 억	795741	N	N	2	N	N
68	20240911	140312	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	10120	-130	5	-1.27	629276850	61801	81.78	10150	10360	10080	13320	7180	10250	10182.31	2.09	-1177	10723	10486	10323	10086	9923	10405	10005	191	3070	500	7380	10	1	38120542	3858	20.24	1.17	12	0.16	500.00	8672.00	18410	20240614	-45.03	9800	20231103	3.27	18410	-45.03	20240614	9960	1.61	20240118	18410	-45.03	20240614	9800	3.27	20231103	0.64	N	017810	500	190 억	795741	N	N	2	N	N
69	20240911	130309	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	10110	-140	5	-1.37	571165440	56055	74.17	10150	10360	10080	13320	7180	10250	10189.38	2.09	-262	10723	10486	10323	10086	9923	10405	10005	191	3070	500	7380	10	1	38120542	3854	20.22	1.17	12	0.15	500.00	8672.00	18410	20240614	-45.08	9800	20231103	3.16	18410	-45.08	20240614	9960	1.51	20240118	18410	-45.08	20240614	9800	3.16	20231103	0.64	N	017810	500	190 억	795741	N	N	2	N	N
70	20240911	120314	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	10130	-120	5	-1.17	444061560	43477	57.53	10150	10360	10080	13320	7180	10250	10213.71	2.09	326	10723	10486	10323	10086	9923	10405	10005	191	3070	500	7380	10	1	38120542	3862	20.26	1.17	12	0.11	500.00	8672.00	18410	20240614	-44.98	9800	20231103	3.37	18410	-44.98	20240614	9960	1.71	20240118	18410	-44.98	20240614	9800	3.37	20231103	0.64	N	017810	500	190 억	795741	N	N	2	N	N
71	20240911	110307	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	10130	-120	5	-1.17	395492610	38689	51.19	10150	10360	10080	13320	7180	10250	10222.35	2.09	483	10723	10486	10323	10086	9923	10405	10005	191	3070	500	7380	10	1	38120542	3862	20.26	1.17	12	0.10	500.00	8672.00	18410	20240614	-44.98	9800	20231103	3.37	18410	-44.98	20240614	9960	1.71	20240118	18410	-44.98	20240614	9800	3.37	20231103	0.64	N	017810	500	190 억	795741	N	N	2	N	N
72	20240911	100308	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	10280	30	2	0.29	229820450	22418	29.66	10150	10360	10150	13320	7180	10250	10251.60	2.09	8575	10723	10486	10323	10086	9923	10405	10005	191	3070	500	7380	10	1	38120542	3919	20.56	1.19	12	0.06	500.00	8672.00	18410	20240614	-44.16	9800	20231103	4.90	18410	-44.16	20240614	9960	3.21	20240118	18410	-44.16	20240614	9800	4.90	20231103	0.64	N	017810	500	190 억	795741	N	N	2	N	N
73	20240911	090311	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	10250	0	3	0.00	11443520	1125	1.49	10150	10250	10150	13320	7180	10250	10172.02	2.09	-53	10723	10486	10323	10086	9923	10405	10005	191	3070	500	7380	10	1	38120542	3907	20.50	1.18	12	0.00	500.00	8672.00	18410	20240614	-44.32	9800	20231103	4.59	18410	-44.32	20240614	9960	2.91	20240118	18410	-44.32	20240614	9800	4.59	20231103	0.64	N	017810	500	190 억	795741	N	N	2	N	N
74	20240910	160309	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	10250	-70	5	-0.68	782655240	75555	83.36	10410	10560	10160	13410	7230	10320	10358.82	2.15	-14155	10673	10496	10253	10076	9833	10585	10165	191	3090	500	7430	10	1	38120542	3907	20.50	1.18	12	0.20	500.00	8672.00	18410	20240614	-44.32	9800	20231103	4.59	18410	-44.32	20240614	9960	2.91	20240118	18410	-44.32	20240614	9800	4.59	20231103	0.64	N	017810	500	190 억	820114	N	N	2	N	N
75	20240910	150311	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	10160	-160	5	-1.55	677207230	65217	71.95	10410	10560	10160	13410	7230	10320	10383.91	2.15	-16315	10673	10496	10253	10076	9833	10585	10165	191	3090	500	7430	10	1	38120542	3873	20.32	1.17	12	0.17	500.00	8672.00	18410	20240614	-44.81	9800	20231103	3.67	18410	-44.81	20240614	9960	2.01	20240118	18410	-44.81	20240614	9800	3.67	20231103	0.64	N	017810	500	190 억	820114	N	N	303	N	N
76	20240910	140310	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	10320	0	3	0.00	582757840	56004	61.79	10410	10560	10250	13410	7230	10320	10405.65	2.15	-15861	10673	10496	10253	10076	9833	10585	10165	191	3090	500	7430	10	1	38120542	3934	20.64	1.19	12	0.15	500.00	8672.00	18410	20240614	-43.94	9800	20231103	5.31	18410	-43.94	20240614	9960	3.61	20240118	18410	-43.94	20240614	9800	5.31	20231103	0.64	N	017810	500	190 억	820114	N	N	303	N	N
77	20240910	130309	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	10330	10	2	0.10	512572020	49189	54.27	10410	10560	10310	13410	7230	10320	10420.46	2.15	-13088	10673	10496	10253	10076	9833	10585	10165	191	3090	500	7430	10	1	38120542	3938	20.66	1.19	12	0.13	500.00	8672.00	18410	20240614	-43.89	9800	20231103	5.41	18410	-43.89	20240614	9960	3.71	20240118	18410	-43.89	20240614	9800	5.41	20231103	0.64	N	017810	500	190 억	820114	N	N	303	N	N
78	20240910	120309	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	10350	30	2	0.29	459203320	44024	48.57	10410	10560	10320	13410	7230	10320	10430.75	2.15	-12540	10673	10496	10253	10076	9833	10585	10165	191	3090	500	7430	10	1	38120542	3945	20.70	1.19	12	0.12	500.00	8672.00	18410	20240614	-43.78	9800	20231103	5.61	18410	-43.78	20240614	9960	3.92	20240118	18410	-43.78	20240614	9800	5.61	20231103	0.64	N	017810	500	190 억	820114	N	N	303	N	N
79	20240910	110308	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	10440	120	2	1.16	340321020	32559	35.92	10410	10560	10330	13410	7230	10320	10452.44	2.15	-10300	10673	10496	10253	10076	9833	10585	10165	191	3090	500	7430	10	1	38120542	3980	20.88	1.20	12	0.09	500.00	8672.00	18410	20240614	-43.29	9800	20231103	6.53	18410	-43.29	20240614	9960	4.82	20240118	18410	-43.29	20240614	9800	6.53	20231103	0.64	N	017810	500	190 억	820114	N	N	303	N	N
80	20240910	100309	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	10450	130	2	1.26	253038610	24205	26.70	10410	10560	10330	13410	7230	10320	10453.98	2.15	-7370	10673	10496	10253	10076	9833	10585	10165	191	3090	500	7430	10	1	38120542	3984	20.90	1.21	12	0.06	500.00	8672.00	18410	20240614	-43.24	9800	20231103	6.63	18410	-43.24	20240614	9960	4.92	20240118	18410	-43.24	20240614	9800	6.63	20231103	0.64	N	017810	500	190 억	820114	N	N	303	N	N
81	20240910	090308	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	10430	110	2	1.07	13661620	1309	1.44	10410	10460	10400	13410	7230	10320	10436.68	2.15	-755	10673	10496	10253	10076	9833	10585	10165	191	3090	500	7430	10	1	38120542	3976	20.86	1.20	12	0.00	500.00	8672.00	18410	20240614	-43.35	9800	20231103	6.43	18410	-43.35	20240614	9960	4.72	20240118	18410	-43.35	20240614	9800	6.43	20231103	0.64	N	017810	500	190 억	820114	N	N	303	N	N
82	20240909	160305	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	10320	50	2	0.49	924526290	90490	93.46	10250	10430	10010	13350	7190	10270	10216.89	2.18	-3384	10623	10446	10323	10146	10023	10385	10085	191	3080	500	7390	10	1	38120542	3934	20.64	1.19	12	0.24	500.00	8672.00	18410	20240614	-43.94	9800	20231103	5.31	18410	-43.94	20240614	9960	3.61	20240118	18410	-43.94	20240614	9800	5.31	20231103	0.64	N	017810	500	190 억	829929	N	N	303	N	N
83	20240909	150306	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	10330	60	2	0.58	878793540	86064	88.89	10250	10430	10010	13350	7190	10270	10210.93	2.18	-3704	10623	10446	10323	10146	10023	10385	10085	191	3080	500	7390	10	1	38120542	3938	20.66	1.19	12	0.23	500.00	8672.00	18410	20240614	-43.89	9800	20231103	5.41	18410	-43.89	20240614	9960	3.71	20240118	18410	-43.89	20240614	9800	5.41	20231103	0.64	N	017810	500	190 억	829929	N	N	258	N	N
84	20240909	140307	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	10350	80	2	0.78	779639270	76508	79.02	10250	10400	10010	13350	7190	10270	10190.30	2.18	-667	10623	10446	10323	10146	10023	10385	10085	191	3080	500	7390	10	1	38120542	3945	20.70	1.19	12	0.20	500.00	8672.00	18410	20240614	-43.78	9800	20231103	5.61	18410	-43.78	20240614	9960	3.92	20240118	18410	-43.78	20240614	9800	5.61	20231103	0.64	N	017810	500	190 억	829929	N	N	258	N	N
85	20240909	130305	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	10220	-50	5	-0.49	675887010	66443	68.63	10250	10350	10010	13350	7190	10270	10172.43	2.18	-209	10623	10446	10323	10146	10023	10385	10085	191	3080	500	7390	10	1	38120542	3896	20.44	1.18	12	0.17	500.00	8672.00	18410	20240614	-44.49	9800	20231103	4.29	18410	-44.49	20240614	9960	2.61	20240118	18410	-44.49	20240614	9800	4.29	20231103	0.64	N	017810	500	190 억	829929	N	N	258	N	N
86	20240909	120305	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	10200	-70	5	-0.68	532047560	52365	54.09	10250	10350	10010	13350	7190	10270	10160.36	2.18	-3500	10623	10446	10323	10146	10023	10385	10085	191	3080	500	7390	10	1	38120542	3888	20.40	1.18	12	0.14	500.00	8672.00	18410	20240614	-44.60	9800	20231103	4.08	18410	-44.60	20240614	9960	2.41	20240118	18410	-44.60	20240614	9800	4.08	20231103	0.64	N	017810	500	190 억	829929	N	N	258	N	N
87	20240909	110305	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	10170	-100	5	-0.97	300774960	29705	30.68	10250	10250	10010	13350	7190	10270	10125.39	2.18	-5231	10623	10446	10323	10146	10023	10385	10085	191	3080	500	7390	10	1	38120542	3877	20.34	1.17	12	0.08	500.00	8672.00	18410	20240614	-44.76	9800	20231103	3.78	18410	-44.76	20240614	9960	2.11	20240118	18410	-44.76	20240614	9800	3.78	20231103	0.64	N	017810	500	190 억	829929	N	N	258	N	N
88	20240909	100307	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	10120	-150	5	-1.46	235292580	23249	24.01	10250	10250	10010	13350	7190	10270	10120.54	2.18	-6160	10623	10446	10323	10146	10023	10385	10085	191	3080	500	7390	10	1	38120542	3858	20.24	1.17	12	0.06	500.00	8672.00	18410	20240614	-45.03	9800	20231103	3.27	18410	-45.03	20240614	9960	1.61	20240118	18410	-45.03	20240614	9800	3.27	20231103	0.64	N	017810	500	190 억	829929	N	N	258	N	N
89	20240909	090304	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	10150	-120	5	-1.17	12914550	1267	1.31	10250	10250	10100	13350	7190	10270	10192.95	2.18	-747	10623	10446	10323	10146	10023	10385	10085	191	3080	500	7390	10	1	38120542	3869	20.30	1.17	12	0.00	500.00	8672.00	18410	20240614	-44.87	9800	20231103	3.57	18410	-44.87	20240614	9960	1.91	20240118	18410	-44.87	20240614	9800	3.57	20231103	0.64	N	017810	500	190 억	829929	N	N	258	N	N
90	20240906	160302	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	10270	-170	5	-1.63	993086040	96563	81.42	10450	10500	10200	13570	7310	10440	10284.32	2.16	-1921	10993	10716	10573	10296	10153	10645	10225	191	3130	500	7510	10	1	38120542	3915	20.54	1.18	12	0.25	500.00	8672.00	18410	20240614	-44.22	9800	20231103	4.80	18410	-44.22	20240614	9960	3.11	20240118	18410	-44.22	20240614	9800	4.80	20231103	0.65	N	017810	500	190 억	825242	N	N	258	N	N
91	20240906	150307	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	10220	-220	5	-2.11	946623160	92029	77.60	10450	10500	10200	13570	7310	10440	10286.12	2.16	-1648	10993	10716	10573	10296	10153	10645	10225	191	3130	500	7510	10	1	38120542	3896	20.44	1.18	12	0.24	500.00	8672.00	18410	20240614	-44.49	9800	20231103	4.29	18410	-44.49	20240614	9960	2.61	20240118	18410	-44.49	20240614	9800	4.29	20231103	0.65	N	017810	500	190 억	825242	N	N	15	N	N
92	20240906	140307	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	10210	-230	5	-2.20	818346560	79476	67.02	10450	10500	10200	13570	7310	10440	10296.76	2.16	1438	10993	10716	10573	10296	10153	10645	10225	191	3130	500	7510	10	1	38120542	3892	20.42	1.18	12	0.21	500.00	8672.00	18410	20240614	-44.54	9800	20231103	4.18	18410	-44.54	20240614	9960	2.51	20240118	18410	-44.54	20240614	9800	4.18	20231103	0.65	N	017810	500	190 억	825242	N	N	15	N	N
93	20240906	130304	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	10220	-220	5	-2.11	707302020	68622	57.86	10450	10500	10210	13570	7310	10440	10307.20	2.16	1863	10993	10716	10573	10296	10153	10645	10225	191	3130	500	7510	10	1	38120542	3896	20.44	1.18	12	0.18	500.00	8672.00	18410	20240614	-44.49	9800	20231103	4.29	18410	-44.49	20240614	9960	2.61	20240118	18410	-44.49	20240614	9800	4.29	20231103	0.65	N	017810	500	190 억	825242	N	N	15	N	N
94	20240906	120306	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	10220	-220	5	-2.11	540507840	52318	44.12	10450	10500	10210	13570	7310	10440	10331.18	2.16	-2112	10993	10716	10573	10296	10153	10645	10225	191	3130	500	7510	10	1	38120542	3896	20.44	1.18	12	0.14	500.00	8672.00	18410	20240614	-44.49	9800	20231103	4.29	18410	-44.49	20240614	9960	2.61	20240118	18410	-44.49	20240614	9800	4.29	20231103	0.65	N	017810	500	190 억	825242	N	N	15	N	N
95	20240906	110308	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	10380	-60	5	-0.57	411854120	39822	33.58	10450	10500	10230	13570	7310	10440	10342.35	2.16	2861	10993	10716	10573	10296	10153	10645	10225	191	3130	500	7510	10	1	38120542	3957	20.76	1.20	12	0.10	500.00	8672.00	18410	20240614	-43.62	9800	20231103	5.92	18410	-43.62	20240614	9960	4.22	20240118	18410	-43.62	20240614	9800	5.92	20231103	0.65	N	017810	500	190 억	825242	N	N	15	N	N
96	20240906	100303	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	10330	-110	5	-1.05	307504460	29731	25.07	10450	10500	10230	13570	7310	10440	10342.86	2.16	2883	10993	10716	10573	10296	10153	10645	10225	191	3130	500	7510	10	1	38120542	3938	20.66	1.19	12	0.08	500.00	8672.00	18410	20240614	-43.89	9800	20231103	5.41	18410	-43.89	20240614	9960	3.71	20240118	18410	-43.89	20240614	9800	5.41	20231103	0.65	N	017810	500	190 억	825242	N	N	15	N	N
97	20240906	090307	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	10450	10	2	0.10	7235350	692	0.58	10450	10500	10450	13570	7310	10440	10455.94	2.16	-206	10993	10716	10573	10296	10153	10645	10225	191	3130	500	7510	10	1	38120542	3984	20.90	1.21	12	0.00	500.00	8672.00	18410	20240614	-43.24	9800	20231103	6.63	18410	-43.24	20240614	9960	4.92	20240118	18410	-43.24	20240614	9800	6.63	20231103	0.65	N	017810	500	190 억	825242	N	N	15	N	N
98	20240905	160301	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	10440	-210	5	-1.97	1250030970	117989	78.64	10700	10850	10430	13840	7460	10650	10595.37	2.17	1638	11203	10926	10733	10456	10263	10830	10360	191	3190	500	7660	10	1	38120542	3980	20.88	1.20	12	0.31	500.00	8672.00	18410	20240614	-43.29	9800	20231103	6.53	18410	-43.29	20240614	9960	4.82	20240118	18410	-43.29	20240614	9800	6.53	20231103	0.63	N	017810	500	190 억	829099	N	N	15	N	N
99	20240905	150305	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	10490	-160	5	-1.50	1128531180	106387	70.91	10700	10850	10430	13840	7460	10650	10607.68	2.17	-1142	11203	10926	10733	10456	10263	10830	10360	191	3190	500	7660	10	1	38120542	3999	20.98	1.21	12	0.28	500.00	8672.00	18410	20240614	-43.02	9800	20231103	7.04	18410	-43.02	20240614	9960	5.32	20240118	18410	-43.02	20240614	9800	7.04	20231103	0.63	N	017810	500	190 억	829099	N	N	1	N	N
100	20240905	140304	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	10500	-150	5	-1.41	914108020	85934	57.27	10700	10850	10450	13840	7460	10650	10637.28	2.17	-5649	11203	10926	10733	10456	10263	10830	10360	191	3190	500	7660	10	1	38120542	4003	21.00	1.21	12	0.23	500.00	8672.00	18410	20240614	-42.97	9800	20231103	7.14	18410	-42.97	20240614	9960	5.42	20240118	18410	-42.97	20240614	9800	7.14	20231103	0.63	N	017810	500	190 억	829099	N	N	1	N	N
101	20240905	130305	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	10520	-130	5	-1.22	665066020	62242	41.48	10700	10850	10500	13840	7460	10650	10685.33	2.17	-13597	11203	10926	10733	10456	10263	10830	10360	191	3190	500	7660	10	1	38120542	4010	21.04	1.21	12	0.16	500.00	8672.00	18410	20240614	-42.86	9800	20231103	7.35	18410	-42.86	20240614	9960	5.62	20240118	18410	-42.86	20240614	9800	7.35	20231103	0.63	N	017810	500	190 억	829099	N	N	1	N	N
102	20240905	120302	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	10600	-50	5	-0.47	578562180	54049	36.02	10700	10850	10500	13840	7460	10650	10704.69	2.17	-12005	11203	10926	10733	10456	10263	10830	10360	191	3190	500	7660	10	1	38120542	4041	21.20	1.22	12	0.14	500.00	8672.00	18410	20240614	-42.42	9800	20231103	8.16	18410	-42.42	20240614	9960	6.43	20240118	18410	-42.42	20240614	9800	8.16	20231103	0.63	N	017810	500	190 억	829099	N	N	1	N	N
103	20240905	110303	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	10700	50	2	0.47	436267020	40609	27.07	10700	10850	10650	13840	7460	10650	10743.77	2.17	-10770	11203	10926	10733	10456	10263	10830	10360	191	3190	500	7660	10	1	38120542	4079	21.40	1.23	12	0.11	500.00	8672.00	18410	20240614	-41.88	9800	20231103	9.18	18410	-41.88	20240614	9960	7.43	20240118	18410	-41.88	20240614	9800	9.18	20231103	0.63	N	017810	500	190 억	829099	N	N	1	N	N
104	20240905	100303	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	10810	160	2	1.50	316105110	29420	19.61	10700	10850	10650	13840	7460	10650	10745.49	2.17	-5631	11203	10926	10733	10456	10263	10830	10360	191	3190	500	7660	10	1	38120542	4121	21.62	1.25	12	0.08	500.00	8672.00	18410	20240614	-41.28	9800	20231103	10.31	18410	-41.28	20240614	9960	8.53	20240118	18410	-41.28	20240614	9800	10.31	20231103	0.63	N	017810	500	190 억	829099	N	N	1	N	N
105	20240905	090305	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	10700	50	2	0.47	36825370	3439	2.29	10700	10750	10700	13840	7460	10650	10713.44	2.17	-1136	11203	10926	10733	10456	10263	10830	10360	191	3190	500	7660	10	1	38120542	4079	21.40	1.23	12	0.01	500.00	8672.00	18410	20240614	-41.88	9800	20231103	9.18	18410	-41.88	20240614	9960	7.43	20240118	18410	-41.88	20240614	9800	9.18	20231103	0.63	N	017810	500	190 억	829099	N	N	1	N	N
106	20240904	160259	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	10650	-560	5	-5.00	1603817890	149977	275.16	11010	11010	10540	14570	7850	11210	10693.84	2.22	-19329	11383	11296	11183	11096	10983	11340	11140	191	3360	500	8070	10	1	38120542	4060	21.30	1.23	12	0.39	500.00	8672.00	18410	20240614	-42.15	9800	20231103	8.67	18410	-42.15	20240614	9960	6.93	20240118	18410	-42.15	20240614	9800	8.67	20231103	0.64	N	017810	500	190 억	845991	N	N	1	N	N
107	20240904	150302	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	10570	-640	5	-5.71	1397868990	130516	239.46	11010	11010	10540	14570	7850	11210	10710.32	2.22	-27476	11383	11296	11183	11096	10983	11340	11140	191	3360	500	8070	10	1	38120542	4029	21.14	1.22	12	0.34	500.00	8672.00	18410	20240614	-42.59	9800	20231103	7.86	18410	-42.59	20240614	9960	6.12	20240118	18410	-42.59	20240614	9800	7.86	20231103	0.64	N	017810	500	190 억	845991	N	N	0	N	N
108	20240904	140302	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	10670	-540	5	-4.82	1047189220	97549	178.97	11010	11010	10670	14570	7850	11210	10735.00	2.22	-24422	11383	11296	11183	11096	10983	11340	11140	191	3360	500	8070	10	1	38120542	4067	21.34	1.23	12	0.26	500.00	8672.00	18410	20240614	-42.04	9800	20231103	8.88	18410	-42.04	20240614	9960	7.13	20240118	18410	-42.04	20240614	9800	8.88	20231103	0.64	N	017810	500	190 억	845991	N	N	0	N	N
109	20240904	130301	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	10700	-510	5	-4.55	910693710	84780	155.55	11010	11010	10670	14570	7850	11210	10741.84	2.22	-21922	11383	11296	11183	11096	10983	11340	11140	191	3360	500	8070	10	1	38120542	4079	21.40	1.23	12	0.22	500.00	8672.00	18410	20240614	-41.88	9800	20231103	9.18	18410	-41.88	20240614	9960	7.43	20240118	18410	-41.88	20240614	9800	9.18	20231103	0.64	N	017810	500	190 억	845991	N	N	0	N	N
110	20240904	120300	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	10700	-510	5	-4.55	794553690	73921	135.62	11010	11010	10670	14570	7850	11210	10748.68	2.22	-18202	11383	11296	11183	11096	10983	11340	11140	191	3360	500	8070	10	1	38120542	4079	21.40	1.23	12	0.19	500.00	8672.00	18410	20240614	-41.88	9800	20231103	9.18	18410	-41.88	20240614	9960	7.43	20240118	18410	-41.88	20240614	9800	9.18	20231103	0.64	N	017810	500	190 억	845991	N	N	0	N	N
111	20240904	110301	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	10750	-460	5	-4.10	704524260	65530	120.23	11010	11010	10670	14570	7850	11210	10751.16	2.22	-16299	11383	11296	11183	11096	10983	11340	11140	191	3360	500	8070	10	1	38120542	4098	21.50	1.24	12	0.17	500.00	8672.00	18410	20240614	-41.61	9800	20231103	9.69	18410	-41.61	20240614	9960	7.93	20240118	18410	-41.61	20240614	9800	9.69	20231103	0.64	N	017810	500	190 억	845991	N	N	0	N	N
112	20240904	100301	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	10730	-480	5	-4.28	490609890	45571	83.61	11010	11010	10670	14570	7850	11210	10765.83	2.22	-15352	11383	11296	11183	11096	10983	11340	11140	191	3360	500	8070	10	1	38120542	4090	21.46	1.24	12	0.12	500.00	8672.00	18410	20240614	-41.72	9800	20231103	9.49	18410	-41.72	20240614	9960	7.73	20240118	18410	-41.72	20240614	9800	9.49	20231103	0.64	N	017810	500	190 억	845991	N	N	0	N	N
113	20240904	090300	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	10820	-390	5	-3.48	42829660	3912	7.18	11010	11010	10790	14570	7850	11210	10948.21	2.22	-1832	11383	11296	11183	11096	10983	11340	11140	191	3360	500	8070	10	1	38120542	4125	21.64	1.25	12	0.01	500.00	8672.00	18410	20240614	-41.23	9800	20231103	10.41	18410	-41.23	20240614	9960	8.63	20240118	18410	-41.23	20240614	9800	10.41	20231103	0.64	N	017810	500	190 억	845991	N	N	0	N	N
114	20240903	160257	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	11210	-10	5	-0.09	606666960	54208	49.02	11200	11270	11070	14580	7860	11220	11191.44	2.23	-8750	11486	11352	11186	11052	10886	11270	10970	191	3360	500	8070	10	1	38120542	4273	22.42	1.29	12	0.14	500.00	8672.00	18410	20240614	-39.11	9800	20231103	14.39	18410	-39.11	20240614	9960	12.55	20240118	18410	-39.11	20240614	9800	14.39	20231103	0.59	N	017810	500	190 억	849056	N	N	0	N	N
115	20240903	150259	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	11190	-30	5	-0.27	551456060	49278	44.57	11200	11270	11070	14580	7860	11220	11190.71	2.23	-8905	11486	11352	11186	11052	10886	11270	10970	191	3360	500	8070	10	1	38120542	4266	22.38	1.29	12	0.13	500.00	8672.00	18410	20240614	-39.22	9800	20231103	14.18	18410	-39.22	20240614	9960	12.35	20240118	18410	-39.22	20240614	9800	14.18	20231103	0.59	N	017810	500	190 억	849056	N	N	0	N	N
116	20240903	140258	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	11220	0	3	0.00	496497760	44372	40.13	11200	11270	11070	14580	7860	11220	11189.44	2.23	-8749	11486	11352	11186	11052	10886	11270	10970	191	3360	500	8070	10	1	38120542	4277	22.44	1.29	12	0.12	500.00	8672.00	18410	20240614	-39.05	9800	20231103	14.49	18410	-39.05	20240614	9960	12.65	20240118	18410	-39.05	20240614	9800	14.49	20231103	0.59	N	017810	500	190 억	849056	N	N	0	N	N
117	20240903	130258	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	11250	30	2	0.27	431486820	38576	34.89	11200	11270	11070	14580	7860	11220	11185.37	2.23	-9197	11486	11352	11186	11052	10886	11270	10970	191	3360	500	8070	10	1	38120542	4289	22.50	1.30	12	0.10	500.00	8672.00	18410	20240614	-38.89	9800	20231103	14.80	18410	-38.89	20240614	9960	12.95	20240118	18410	-38.89	20240614	9800	14.80	20231103	0.59	N	017810	500	190 억	849056	N	N	0	N	N
118	20240903	120257	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	11230	10	2	0.09	306076360	27425	24.80	11200	11270	11070	14580	7860	11220	11160.48	2.23	-4603	11486	11352	11186	11052	10886	11270	10970	191	3360	500	8070	10	1	38120542	4281	22.46	1.29	12	0.07	500.00	8672.00	18410	20240614	-39.00	9800	20231103	14.59	18410	-39.00	20240614	9960	12.75	20240118	18410	-39.00	20240614	9800	14.59	20231103	0.59	N	017810	500	190 억	849056	N	N	0	N	N
119	20240903	110255	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	11180	-40	5	-0.36	232119800	20825	18.83	11200	11220	11070	14580	7860	11220	11146.21	2.23	-4097	11486	11352	11186	11052	10886	11270	10970	191	3360	500	8070	10	1	38120542	4262	22.36	1.29	12	0.05	500.00	8672.00	18410	20240614	-39.27	9800	20231103	14.08	18410	-39.27	20240614	9960	12.25	20240118	18410	-39.27	20240614	9800	14.08	20231103	0.59	N	017810	500	190 억	849056	N	N	0	N	N
120	20240903	100256	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	11190	-30	5	-0.27	131206310	11753	10.63	11200	11220	11070	14580	7860	11220	11163.64	2.23	-1813	11486	11352	11186	11052	10886	11270	10970	191	3360	500	8070	10	1	38120542	4266	22.38	1.29	12	0.03	500.00	8672.00	18410	20240614	-39.22	9800	20231103	14.18	18410	-39.22	20240614	9960	12.35	20240118	18410	-39.22	20240614	9800	14.18	20231103	0.59	N	017810	500	190 억	849056	N	N	0	N	N
121	20240903	090256	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	11190	-30	5	-0.27	10382530	928	0.84	11200	11210	11160	14580	7860	11220	11188.04	2.23	25	11486	11352	11186	11052	10886	11270	10970	191	3360	500	8070	10	1	38120542	4266	22.38	1.29	12	0.00	500.00	8672.00	18410	20240614	-39.22	9800	20231103	14.18	18410	-39.22	20240614	9960	12.35	20240118	18410	-39.22	20240614	9800	14.18	20231103	0.59	N	017810	500	190 억	849056	N	N	0	N	N
122	20240902	160254	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	11220	-30	5	-0.27	1211416630	109079	92.55	11320	11320	11020	14620	7880	11250	11105.85	2.12	10710	11430	11340	11180	11090	10930	11385	11135	191	3370	500	8100	10	1	38120542	4277	22.44	1.29	12	0.29	500.00	8672.00	18410	20240614	-39.05	9800	20231103	14.49	18410	-39.05	20240614	9960	12.65	20240118	18410	-39.05	20240614	9800	14.49	20231103	0.59	N	017810	500	190 억	807651	N	N	512	N	N
123	20240902	150257	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	11170	-80	5	-0.71	1169110610	105296	89.34	11320	11320	11020	14620	7880	11250	11103.08	2.12	10493	11430	11340	11180	11090	10930	11385	11135	191	3370	500	8100	10	1	38120542	4258	22.34	1.29	12	0.28	500.00	8672.00	18410	20240614	-39.33	9800	20231103	13.98	18410	-39.33	20240614	9960	12.15	20240118	18410	-39.33	20240614	9800	13.98	20231103	0.59	N	017810	500	190 억	807651	N	N	512	N	N
124	20240902	140258	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	11200	-50	5	-0.44	966878700	87163	73.95	11320	11320	11020	14620	7880	11250	11092.75	2.12	7115	11430	11340	11180	11090	10930	11385	11135	191	3370	500	8100	10	1	38120542	4270	22.40	1.29	12	0.23	500.00	8672.00	18410	20240614	-39.16	9800	20231103	14.29	18410	-39.16	20240614	9960	12.45	20240118	18410	-39.16	20240614	9800	14.29	20231103	0.59	N	017810	500	190 억	807651	N	N	512	N	N
125	20240902	130256	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	11070	-180	5	-1.60	785079250	70805	60.08	11320	11320	11020	14620	7880	11250	11087.89	2.12	2622	11430	11340	11180	11090	10930	11385	11135	191	3370	500	8100	10	1	38120542	4220	22.14	1.28	12	0.19	500.00	8672.00	18410	20240614	-39.87	9800	20231103	12.96	18410	-39.87	20240614	9960	11.14	20240118	18410	-39.87	20240614	9800	12.96	20231103	0.59	N	017810	500	190 억	807651	N	N	512	N	N
126	20240902	120258	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	11070	-180	5	-1.60	561636300	50611	42.94	11320	11320	11020	14620	7880	11250	11097.10	2.12	4373	11430	11340	11180	11090	10930	11385	11135	191	3370	500	8100	10	1	38120542	4220	22.14	1.28	12	0.13	500.00	8672.00	18410	20240614	-39.87	9800	20231103	12.96	18410	-39.87	20240614	9960	11.14	20240118	18410	-39.87	20240614	9800	12.96	20231103	0.59	N	017810	500	190 억	807651	N	N	512	N	N
127	20240902	110256	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	11080	-170	5	-1.51	429359080	38670	32.81	11320	11320	11020	14620	7880	11250	11103.13	2.12	5045	11430	11340	11180	11090	10930	11385	11135	191	3370	500	8100	10	1	38120542	4224	22.16	1.28	12	0.10	500.00	8672.00	18410	20240614	-39.82	9800	20231103	13.06	18410	-39.82	20240614	9960	11.24	20240118	18410	-39.82	20240614	9800	13.06	20231103	0.59	N	017810	500	190 억	807651	N	N	512	N	N
128	20240902	100255	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	11070	-180	5	-1.60	336882590	30322	25.73	11320	11320	11020	14620	7880	11250	11110.13	2.12	1282	11430	11340	11180	11090	10930	11385	11135	191	3370	500	8100	10	1	38120542	4220	22.14	1.28	12	0.08	500.00	8672.00	18410	20240614	-39.87	9800	20231103	12.96	18410	-39.87	20240614	9960	11.14	20240118	18410	-39.87	20240614	9800	12.96	20231103	0.59	N	017810	500	190 억	807651	N	N	512	N	N
129	20240902	090253	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	11220	-30	5	-0.27	20727000	1843	1.56	11320	11320	11220	14620	7880	11250	11246.32	2.12	-1553	11430	11340	11180	11090	10930	11385	11135	191	3370	500	8100	10	1	38120542	4277	22.44	1.29	12	0.00	500.00	8672.00	18410	20240614	-39.05	9800	20231103	14.49	18410	-39.05	20240614	9960	12.65	20240118	18410	-39.05	20240614	9800	14.49	20231103	0.59	N	017810	500	190 억	807651	N	N	512	N	N

56 KiB Raw Blame History

56 KiB

Raw Blame History