KissMeData/027740/price/prices-20240901.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

52 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240930	160404	57	100.00	KOSPI		음식료품	N	N	N	N	N	960	-15	5	-1.54	85560575	88830	54.10	970	997	955	1267	683	975	963.19	0.27	-6550	999	987	967	955	935	993	961	318	292	500	700	1	1	63511228	610	-40.00	1.31	12	0.14	-24.00	732.00	1440	20240612	-33.33	928	20240923	3.45	1440	-33.33	20240612	928	3.45	20240923	1440	-33.33	20240612	928	3.45	20240923	0.25	N	027740	500	317 억	170227	N	N	1	N	N
3	20240930	150409	57	100.00	KOSPI		음식료품	N	N	N	N	N	956	-19	5	-1.95	81541113	84630	51.55	970	997	955	1267	683	975	963.50	0.27	-6150	999	987	967	955	935	993	961	318	292	500	700	1	1	63511228	607	-39.83	1.31	12	0.13	-24.00	732.00	1440	20240612	-33.61	928	20240923	3.02	1440	-33.61	20240612	928	3.02	20240923	1440	-33.61	20240612	928	3.02	20240923	0.25	N	027740	500	317 억	170227	N	N	24	N	N
4	20240930	140408	57	100.00	KOSPI		음식료품	N	N	N	N	N	961	-14	5	-1.44	67492335	69957	42.61	970	997	955	1267	683	975	964.77	0.27	-3678	999	987	967	955	935	993	961	318	292	500	700	1	1	63511228	610	-40.04	1.31	12	0.11	-24.00	732.00	1440	20240612	-33.26	928	20240923	3.56	1440	-33.26	20240612	928	3.56	20240923	1440	-33.26	20240612	928	3.56	20240923	0.25	N	027740	500	317 억	170227	N	N	24	N	N
5	20240930	130408	57	100.00	KOSPI		음식료품	N	N	N	N	N	959	-16	5	-1.64	61264748	63476	38.66	970	997	955	1267	683	975	965.16	0.27	-3552	999	987	967	955	935	993	961	318	292	500	700	1	1	63511228	609	-39.96	1.31	12	0.10	-24.00	732.00	1440	20240612	-33.40	928	20240923	3.34	1440	-33.40	20240612	928	3.34	20240923	1440	-33.40	20240612	928	3.34	20240923	0.25	N	027740	500	317 억	170227	N	N	24	N	N
6	20240930	120406	57	100.00	KOSPI		음식료품	N	N	N	N	N	968	-7	5	-0.72	49741057	51508	31.37	970	997	955	1267	683	975	965.70	0.27	-3822	999	987	967	955	935	993	961	318	292	500	700	1	1	63511228	615	-40.33	1.32	12	0.08	-24.00	732.00	1440	20240612	-32.78	928	20240923	4.31	1440	-32.78	20240612	928	4.31	20240923	1440	-32.78	20240612	928	4.31	20240923	0.25	N	027740	500	317 억	170227	N	N	24	N	N
7	20240930	110405	57	100.00	KOSPI		음식료품	N	N	N	N	N	960	-15	5	-1.54	32658819	34022	20.72	970	970	955	1267	683	975	959.93	0.27	-1207	999	987	967	955	935	993	961	318	292	500	700	1	1	63511228	610	-40.00	1.31	12	0.05	-24.00	732.00	1440	20240612	-33.33	928	20240923	3.45	1440	-33.33	20240612	928	3.45	20240923	1440	-33.33	20240612	928	3.45	20240923	0.25	N	027740	500	317 억	170227	N	N	24	N	N
8	20240930	100403	57	100.00	KOSPI		음식료품	N	N	N	N	N	963	-12	5	-1.23	15512397	16158	9.84	970	970	955	1267	683	975	960.04	0.27	478	999	987	967	955	935	993	961	318	292	500	700	1	1	63511228	612	-40.12	1.32	12	0.03	-24.00	732.00	1440	20240612	-33.12	928	20240923	3.77	1440	-33.12	20240612	928	3.77	20240923	1440	-33.12	20240612	928	3.77	20240923	0.25	N	027740	500	317 억	170227	N	N	24	N	N
9	20240930	090351	57	100.00	KOSPI		음식료품	N	N	N	N	N	965	-10	5	-1.03	2244947	2320	1.41	970	970	964	1267	683	975	967.65	0.27	-76	999	987	967	955	935	993	961	318	292	500	700	1	1	63511228	613	-40.21	1.32	12	0.00	-24.00	732.00	1440	20240612	-32.99	928	20240923	3.99	1440	-32.99	20240612	928	3.99	20240923	1440	-32.99	20240612	928	3.99	20240923	0.25	N	027740	500	317 억	170227	N	N	24	N	N
10	20240927	160404	57	100.00	KOSPI		음식료품	N	N	N	N	N	975	26	2	2.74	156326215	162598	173.89	949	979	947	1233	665	949	961.42	0.25	15220	955	952	948	945	941	953	946	318	284	500	680	1	1	63511228	619	-40.62	1.33	12	0.26	-24.00	732.00	1440	20240612	-32.29	928	20240923	5.06	1440	-32.29	20240612	928	5.06	20240923	1440	-32.29	20240612	928	5.06	20240923	0.25	N	027740	500	317 억	155621	N	N	24	N	N
11	20240927	150408	57	100.00	KOSPI		음식료품	N	N	N	N	N	976	27	2	2.85	148904740	154986	165.75	949	979	947	1233	665	949	960.76	0.25	15182	955	952	948	945	941	953	946	318	284	500	680	1	1	63511228	620	-40.67	1.33	12	0.24	-24.00	732.00	1440	20240612	-32.22	928	20240923	5.17	1440	-32.22	20240612	928	5.17	20240923	1440	-32.22	20240612	928	5.17	20240923	0.25	N	027740	500	317 억	155621	N	N	22	N	N
12	20240927	140409	57	100.00	KOSPI		음식료품	N	N	N	N	N	963	14	2	1.48	87451828	91642	98.01	949	969	947	1233	665	949	954.28	0.25	18722	955	952	948	945	941	953	946	318	284	500	680	1	1	63511228	612	-40.12	1.32	12	0.14	-24.00	732.00	1440	20240612	-33.12	928	20240923	3.77	1440	-33.12	20240612	928	3.77	20240923	1440	-33.12	20240612	928	3.77	20240923	0.25	N	027740	500	317 억	155621	N	N	22	N	N
13	20240927	130407	57	100.00	KOSPI		음식료품	N	N	N	N	N	956	7	2	0.74	63761494	66844	71.49	949	969	947	1233	665	949	953.89	0.25	11084	955	952	948	945	941	953	946	318	284	500	680	1	1	63511228	607	-39.83	1.31	12	0.11	-24.00	732.00	1440	20240612	-33.61	928	20240923	3.02	1440	-33.61	20240612	928	3.02	20240923	1440	-33.61	20240612	928	3.02	20240923	0.25	N	027740	500	317 억	155621	N	N	22	N	N
14	20240927	120404	57	100.00	KOSPI		음식료품	N	N	N	N	N	957	8	2	0.84	55480943	58177	62.22	949	969	947	1233	665	949	953.66	0.25	9140	955	952	948	945	941	953	946	318	284	500	680	1	1	63511228	608	-39.88	1.31	12	0.09	-24.00	732.00	1440	20240612	-33.54	928	20240923	3.12	1440	-33.54	20240612	928	3.12	20240923	1440	-33.54	20240612	928	3.12	20240923	0.25	N	027740	500	317 억	155621	N	N	22	N	N
15	20240927	110407	57	100.00	KOSPI		음식료품	N	N	N	N	N	964	15	2	1.58	46839926	49162	52.58	949	969	947	1233	665	949	952.77	0.25	8366	955	952	948	945	941	953	946	318	284	500	680	1	1	63511228	612	-40.17	1.32	12	0.08	-24.00	732.00	1440	20240612	-33.06	928	20240923	3.88	1440	-33.06	20240612	928	3.88	20240923	1440	-33.06	20240612	928	3.88	20240923	0.25	N	027740	500	317 억	155621	N	N	22	N	N
16	20240927	100406	57	100.00	KOSPI		음식료품	N	N	N	N	N	956	7	2	0.74	30976841	32594	34.86	949	957	947	1233	665	949	950.38	0.25	4780	955	952	948	945	941	953	946	318	284	500	680	1	1	63511228	607	-39.83	1.31	12	0.05	-24.00	732.00	1440	20240612	-33.61	928	20240923	3.02	1440	-33.61	20240612	928	3.02	20240923	1440	-33.61	20240612	928	3.02	20240923	0.25	N	027740	500	317 억	155621	N	N	22	N	N
17	20240927	090405	57	100.00	KOSPI		음식료품	N	N	N	N	N	949	0	3	0.00	5223247	5504	5.89	949	949	947	1233	665	949	948.99	0.25	-31	955	952	948	945	941	953	946	318	284	500	680	1	1	63511228	603	-39.54	1.30	12	0.01	-24.00	732.00	1440	20240612	-34.10	928	20240923	2.26	1440	-34.10	20240612	928	2.26	20240923	1440	-34.10	20240612	928	2.26	20240923	0.25	N	027740	500	317 억	155621	N	N	22	N	N
18	20240926	160400	57	100.00	KOSPI		음식료품	N	N	N	N	N	949	2	2	0.21	88293066	93207	140.29	946	951	944	1231	663	947	947.28	0.22	17784	961	954	949	942	937	957	945	318	284	500	680	1	1	63511228	603	-39.54	1.30	12	0.15	-24.00	732.00	1440	20240612	-34.10	928	20240923	2.26	1440	-34.10	20240612	928	2.26	20240923	1440	-34.10	20240612	928	2.26	20240923	0.25	N	027740	500	317 억	137837	N	N	22	N	N
19	20240926	150400	57	100.00	KOSPI		음식료품	N	N	N	N	N	947	0	3	0.00	76034902	80297	120.86	946	950	944	1231	663	947	946.92	0.22	15223	961	954	949	942	937	957	945	318	284	500	680	1	1	63511228	601	-39.46	1.29	12	0.13	-24.00	732.00	1440	20240612	-34.24	928	20240923	2.05	1440	-34.24	20240612	928	2.05	20240923	1440	-34.24	20240612	928	2.05	20240923	0.25	N	027740	500	317 억	137837	N	N	19	N	N
20	20240926	140404	57	100.00	KOSPI		음식료품	N	N	N	N	N	947	0	3	0.00	63156740	66723	100.43	946	950	944	1231	663	947	946.55	0.22	14850	961	954	949	942	937	957	945	318	284	500	680	1	1	63511228	601	-39.46	1.29	12	0.11	-24.00	732.00	1440	20240612	-34.24	928	20240923	2.05	1440	-34.24	20240612	928	2.05	20240923	1440	-34.24	20240612	928	2.05	20240923	0.25	N	027740	500	317 억	137837	N	N	19	N	N
21	20240926	130406	57	100.00	KOSPI		음식료품	N	N	N	N	N	948	1	2	0.11	56015249	59181	89.08	946	950	944	1231	663	947	946.51	0.22	13229	961	954	949	942	937	957	945	318	284	500	680	1	1	63511228	602	-39.50	1.30	12	0.09	-24.00	732.00	1440	20240612	-34.17	928	20240923	2.16	1440	-34.17	20240612	928	2.16	20240923	1440	-34.17	20240612	928	2.16	20240923	0.25	N	027740	500	317 억	137837	N	N	19	N	N
22	20240926	120405	57	100.00	KOSPI		음식료품	N	N	N	N	N	947	0	3	0.00	44852979	47388	71.33	946	950	945	1231	663	947	946.51	0.22	10890	961	954	949	942	937	957	945	318	284	500	680	1	1	63511228	601	-39.46	1.29	12	0.07	-24.00	732.00	1440	20240612	-34.24	928	20240923	2.05	1440	-34.24	20240612	928	2.05	20240923	1440	-34.24	20240612	928	2.05	20240923	0.25	N	027740	500	317 억	137837	N	N	19	N	N
23	20240926	110405	57	100.00	KOSPI		음식료품	N	N	N	N	N	947	0	3	0.00	33892351	35803	53.89	946	950	945	1231	663	947	946.63	0.22	10890	961	954	949	942	937	957	945	318	284	500	680	1	1	63511228	601	-39.46	1.29	12	0.06	-24.00	732.00	1440	20240612	-34.24	928	20240923	2.05	1440	-34.24	20240612	928	2.05	20240923	1440	-34.24	20240612	928	2.05	20240923	0.25	N	027740	500	317 억	137837	N	N	19	N	N
24	20240926	100407	57	100.00	KOSPI		음식료품	N	N	N	N	N	949	2	2	0.21	17392639	18363	27.64	946	950	945	1231	663	947	947.16	0.22	5527	961	954	949	942	937	957	945	318	284	500	680	1	1	63511228	603	-39.54	1.30	12	0.03	-24.00	732.00	1440	20240612	-34.10	928	20240923	2.26	1440	-34.10	20240612	928	2.26	20240923	1440	-34.10	20240612	928	2.26	20240923	0.25	N	027740	500	317 억	137837	N	N	19	N	N
25	20240926	090402	57	100.00	KOSPI		음식료품	N	N	N	N	N	946	-1	5	-0.11	161802	171	0.26	946	948	946	1231	663	947	946.21	0.22	-17	961	954	949	942	937	957	945	318	284	500	680	1	1	63511228	601	-39.42	1.29	12	0.00	-24.00	732.00	1440	20240612	-34.31	928	20240923	1.94	1440	-34.31	20240612	928	1.94	20240923	1440	-34.31	20240612	928	1.94	20240923	0.25	N	027740	500	317 억	137837	N	N	19	N	N
26	20240925	160400	57	100.00	KOSPI		음식료품	N	N	N	N	N	947	3	2	0.32	63013141	66435	184.13	945	956	944	1227	661	944	948.49	0.20	10615	951	947	941	937	931	949	939	318	283	500	670	1	1	63511228	601	-39.46	1.29	12	0.10	-24.00	732.00	1440	20240612	-34.24	928	20240923	2.05	1440	-34.24	20240612	928	2.05	20240923	1440	-34.24	20240612	928	2.05	20240923	0.24	N	027740	500	317 억	127551	N	N	19	N	N
27	20240925	150403	57	100.00	KOSPI		음식료품	N	N	N	N	N	948	4	2	0.42	52898172	55754	154.52	945	956	944	1227	661	944	948.78	0.20	10010	951	947	941	937	931	949	939	318	283	500	670	1	1	63511228	602	-39.50	1.30	12	0.09	-24.00	732.00	1440	20240612	-34.17	928	20240923	2.16	1440	-34.17	20240612	928	2.16	20240923	1440	-34.17	20240612	928	2.16	20240923	0.24	N	027740	500	317 억	127551	N	N	0	N	N
28	20240925	140404	57	100.00	KOSPI		음식료품	N	N	N	N	N	951	7	2	0.74	47755592	50343	139.53	945	956	944	1227	661	944	948.60	0.20	10322	951	947	941	937	931	949	939	318	283	500	670	1	1	63511228	604	-39.62	1.30	12	0.08	-24.00	732.00	1440	20240612	-33.96	928	20240923	2.48	1440	-33.96	20240612	928	2.48	20240923	1440	-33.96	20240612	928	2.48	20240923	0.24	N	027740	500	317 억	127551	N	N	0	N	N
29	20240925	130404	57	100.00	KOSPI		음식료품	N	N	N	N	N	949	5	2	0.53	46296286	48807	135.27	945	956	944	1227	661	944	948.56	0.20	10322	951	947	941	937	931	949	939	318	283	500	670	1	1	63511228	603	-39.54	1.30	12	0.08	-24.00	732.00	1440	20240612	-34.10	928	20240923	2.26	1440	-34.10	20240612	928	2.26	20240923	1440	-34.10	20240612	928	2.26	20240923	0.24	N	027740	500	317 억	127551	N	N	0	N	N
30	20240925	120403	57	100.00	KOSPI		음식료품	N	N	N	N	N	955	11	2	1.17	26264511	27677	76.71	945	956	944	1227	661	944	948.97	0.20	8450	951	947	941	937	931	949	939	318	283	500	670	1	1	63511228	607	-39.79	1.30	12	0.04	-24.00	732.00	1440	20240612	-33.68	928	20240923	2.91	1440	-33.68	20240612	928	2.91	20240923	1440	-33.68	20240612	928	2.91	20240923	0.24	N	027740	500	317 억	127551	N	N	0	N	N
31	20240925	110402	57	100.00	KOSPI		음식료품	N	N	N	N	N	954	10	2	1.06	21140990	22307	61.82	945	954	944	1227	661	944	947.73	0.20	7351	951	947	941	937	931	949	939	318	283	500	670	1	1	63511228	606	-39.75	1.30	12	0.04	-24.00	732.00	1440	20240612	-33.75	928	20240923	2.80	1440	-33.75	20240612	928	2.80	20240923	1440	-33.75	20240612	928	2.80	20240923	0.24	N	027740	500	317 억	127551	N	N	0	N	N
32	20240925	100403	57	100.00	KOSPI		음식료품	N	N	N	N	N	947	3	2	0.32	10407806	11005	30.50	945	948	944	1227	661	944	945.73	0.20	5053	951	947	941	937	931	949	939	318	283	500	670	1	1	63511228	601	-39.46	1.29	12	0.02	-24.00	732.00	1440	20240612	-34.24	928	20240923	2.05	1440	-34.24	20240612	928	2.05	20240923	1440	-34.24	20240612	928	2.05	20240923	0.24	N	027740	500	317 억	127551	N	N	0	N	N
33	20240925	090403	57	100.00	KOSPI		음식료품	N	N	N	N	N	945	1	2	0.11	412823	437	1.21	945	945	944	1227	661	944	944.68	0.20	-61	951	947	941	937	931	949	939	318	283	500	670	1	1	63511228	600	-39.38	1.29	12	0.00	-24.00	732.00	1440	20240612	-34.38	928	20240923	1.83	1440	-34.38	20240612	928	1.83	20240923	1440	-34.38	20240612	928	1.83	20240923	0.24	N	027740	500	317 억	127551	N	N	0	N	N
34	20240924	160401	57	100.00	KOSPI		음식료품	N	N	N	N	N	944	6	2	0.64	33917965	36069	41.02	938	945	935	1219	657	938	940.36	0.20	-1106	970	954	941	925	912	947	918	318	281	500	670	1	1	63511228	600	-39.33	1.29	12	0.06	-24.00	732.00	1440	20240612	-34.44	928	20240923	1.72	1440	-34.44	20240612	928	1.72	20240923	1440	-34.44	20240612	928	1.72	20240923	0.24	N	027740	500	317 억	128657	N	N	0	N	N
35	20240924	150400	57	100.00	KOSPI		음식료품	N	N	N	N	N	945	7	2	0.75	28700416	30542	34.73	938	945	935	1219	657	938	939.70	0.20	-993	970	954	941	925	912	947	918	318	281	500	670	1	1	63511228	600	-39.38	1.29	12	0.05	-24.00	732.00	1440	20240612	-34.38	928	20240923	1.83	1440	-34.38	20240612	928	1.83	20240923	1440	-34.38	20240612	928	1.83	20240923	0.24	N	027740	500	317 억	128657	N	N	0	N	N
36	20240924	140400	57	100.00	KOSPI		음식료품	N	N	N	N	N	939	1	2	0.11	21678267	23101	26.27	938	944	935	1219	657	938	938.41	0.20	-1096	970	954	941	925	912	947	918	318	281	500	670	1	1	63511228	596	-39.12	1.28	12	0.04	-24.00	732.00	1440	20240612	-34.79	928	20240923	1.19	1440	-34.79	20240612	928	1.19	20240923	1440	-34.79	20240612	928	1.19	20240923	0.24	N	027740	500	317 억	128657	N	N	0	N	N
37	20240924	130401	57	100.00	KOSPI		음식료품	N	N	N	N	N	944	6	2	0.64	20338345	21676	24.65	938	944	935	1219	657	938	938.29	0.20	-1096	970	954	941	925	912	947	918	318	281	500	670	1	1	63511228	600	-39.33	1.29	12	0.03	-24.00	732.00	1440	20240612	-34.44	928	20240923	1.72	1440	-34.44	20240612	928	1.72	20240923	1440	-34.44	20240612	928	1.72	20240923	0.24	N	027740	500	317 억	128657	N	N	0	N	N
38	20240924	120401	57	100.00	KOSPI		음식료품	N	N	N	N	N	938	0	3	0.00	14613603	15591	17.73	938	939	935	1219	657	938	937.31	0.20	-1831	970	954	941	925	912	947	918	318	281	500	670	1	1	63511228	596	-39.08	1.28	12	0.02	-24.00	732.00	1440	20240612	-34.86	928	20240923	1.08	1440	-34.86	20240612	928	1.08	20240923	1440	-34.86	20240612	928	1.08	20240923	0.24	N	027740	500	317 억	128657	N	N	0	N	N
39	20240924	110402	57	100.00	KOSPI		음식료품	N	N	N	N	N	938	0	3	0.00	10299208	10985	12.49	938	939	935	1219	657	938	937.57	0.20	-1831	970	954	941	925	912	947	918	318	281	500	670	1	1	63511228	596	-39.08	1.28	12	0.02	-24.00	732.00	1440	20240612	-34.86	928	20240923	1.08	1440	-34.86	20240612	928	1.08	20240923	1440	-34.86	20240612	928	1.08	20240923	0.24	N	027740	500	317 억	128657	N	N	0	N	N
40	20240924	100400	57	100.00	KOSPI		음식료품	N	N	N	N	N	939	1	2	0.11	8381473	8941	10.17	938	939	935	1219	657	938	937.42	0.20	-1831	970	954	941	925	912	947	918	318	281	500	670	1	1	63511228	596	-39.12	1.28	12	0.01	-24.00	732.00	1440	20240612	-34.79	928	20240923	1.19	1440	-34.79	20240612	928	1.19	20240923	1440	-34.79	20240612	928	1.19	20240923	0.24	N	027740	500	317 억	128657	N	N	0	N	N
41	20240924	090400	57	100.00	KOSPI		음식료품	N	N	N	N	N	939	1	2	0.11	1354486	1444	1.64	938	939	935	1219	657	938	938.01	0.20	-887	970	954	941	925	912	947	918	318	281	500	670	1	1	63511228	596	-39.12	1.28	12	0.00	-24.00	732.00	1440	20240612	-34.79	928	20240923	1.19	1440	-34.79	20240612	928	1.19	20240923	1440	-34.79	20240612	928	1.19	20240923	0.24	N	027740	500	317 억	128657	N	N	0	N	N
42	20240923	160400	57	100.00	KOSPI	신저가	음식료품	N	N	N	N	N	938	-12	5	-1.26	82574414	87931	47.30	950	957	928	1235	665	950	939.08	0.21	-3034	992	970	958	936	924	965	931	318	285	500	680	1	1	63511228	596	-39.08	1.28	12	0.14	-24.00	732.00	1440	20240612	-34.86	928	20240923	1.08	1440	-34.86	20240612	928	1.08	20240923	1440	-34.86	20240612	928	1.08	20240923	0.24	N	027740	500	317 억	131642	N	N	0	N	N
43	20240923	150401	57	100.00	KOSPI	신저가	음식료품	N	N	N	N	N	938	-12	5	-1.26	80826462	86067	46.29	950	957	928	1235	665	950	939.11	0.21	-2535	992	970	958	936	924	965	931	318	285	500	680	1	1	63511228	596	-39.08	1.28	12	0.14	-24.00	732.00	1440	20240612	-34.86	928	20240923	1.08	1440	-34.86	20240612	928	1.08	20240923	1440	-34.86	20240612	928	1.08	20240923	0.24	N	027740	500	317 억	131642	N	N	0	N	N
44	20240923	140403	57	100.00	KOSPI	신저가	음식료품	N	N	N	N	N	938	-12	5	-1.26	76215225	81151	43.65	950	957	928	1235	665	950	939.18	0.21	-1631	992	970	958	936	924	965	931	318	285	500	680	1	1	63511228	596	-39.08	1.28	12	0.13	-24.00	732.00	1440	20240612	-34.86	928	20240923	1.08	1440	-34.86	20240612	928	1.08	20240923	1440	-34.86	20240612	928	1.08	20240923	0.24	N	027740	500	317 억	131642	N	N	0	N	N
45	20240923	130400	57	100.00	KOSPI	신저가	음식료품	N	N	N	N	N	939	-11	5	-1.16	71661874	76293	41.04	950	957	928	1235	665	950	939.30	0.21	1204	992	970	958	936	924	965	931	318	285	500	680	1	1	63511228	596	-39.12	1.28	12	0.12	-24.00	732.00	1440	20240612	-34.79	928	20240923	1.19	1440	-34.79	20240612	928	1.19	20240923	1440	-34.79	20240612	928	1.19	20240923	0.24	N	027740	500	317 억	131642	N	N	0	N	N
46	20240923	120359	57	100.00	KOSPI		음식료품	N	N	N	N	N	944	-6	5	-0.63	35302693	37376	20.10	950	957	936	1235	665	950	944.53	0.21	-640	992	970	958	936	924	965	931	318	285	500	680	1	1	63511228	600	-39.33	1.29	12	0.06	-24.00	732.00	1440	20240612	-34.44	930	20240909	1.51	1440	-34.44	20240612	930	1.51	20240909	1440	-34.44	20240612	930	1.51	20240909	0.24	N	027740	500	317 억	131642	N	N	0	N	N
47	20240923	110401	57	100.00	KOSPI		음식료품	N	N	N	N	N	945	-5	5	-0.53	34525589	36553	19.66	950	957	936	1235	665	950	944.54	0.21	-599	992	970	958	936	924	965	931	318	285	500	680	1	1	63511228	600	-39.38	1.29	12	0.06	-24.00	732.00	1440	20240612	-34.38	930	20240909	1.61	1440	-34.38	20240612	930	1.61	20240909	1440	-34.38	20240612	930	1.61	20240909	0.24	N	027740	500	317 억	131642	N	N	0	N	N
48	20240923	100359	57	100.00	KOSPI		음식료품	N	N	N	N	N	945	-5	5	-0.53	21473612	22692	12.21	950	957	944	1235	665	950	946.31	0.21	-516	992	970	958	936	924	965	931	318	285	500	680	1	1	63511228	600	-39.38	1.29	12	0.04	-24.00	732.00	1440	20240612	-34.38	930	20240909	1.61	1440	-34.38	20240612	930	1.61	20240909	1440	-34.38	20240612	930	1.61	20240909	0.24	N	027740	500	317 억	131642	N	N	0	N	N
49	20240923	090358	57	100.00	KOSPI		음식료품	N	N	N	N	N	948	-2	5	-0.21	703968	741	0.40	950	957	948	1235	665	950	950.02	0.21	-64	992	970	958	936	924	965	931	318	285	500	680	1	1	63511228	602	-39.50	1.30	12	0.00	-24.00	732.00	1440	20240612	-34.17	930	20240909	1.94	1440	-34.17	20240612	930	1.94	20240909	1440	-34.17	20240612	930	1.94	20240909	0.24	N	027740	500	317 억	131642	N	N	0	N	N
50	20240913	160342	57	100.00	KOSPI		음식료품	N	N	N	N	N	954	14	2	1.49	73721405	77634	139.61	944	955	941	1222	658	940	949.60	0.20	9963	949	944	938	933	927	947	936	318	282	500	670	1	1	63511228	606	-39.75	1.30	12	0.12	-24.00	732.00	1440	20240612	-33.75	930	20240909	2.58	1440	-33.75	20240612	930	2.58	20240909	1440	-33.75	20240612	930	2.58	20240909	0.24	N	027740	500	317 억	124429	N	N	5	N	N
51	20240913	150346	57	100.00	KOSPI		음식료품	N	N	N	N	N	953	13	2	1.38	70701541	74466	133.91	944	955	941	1222	658	940	949.45	0.20	9974	949	944	938	933	927	947	936	318	282	500	670	1	1	63511228	605	-39.71	1.30	12	0.12	-24.00	732.00	1440	20240612	-33.82	930	20240909	2.47	1440	-33.82	20240612	930	2.47	20240909	1440	-33.82	20240612	930	2.47	20240909	0.24	N	027740	500	317 억	124429	N	N	9	N	N
52	20240913	140347	57	100.00	KOSPI		음식료품	N	N	N	N	N	952	12	2	1.28	61961425	65294	117.42	944	953	941	1222	658	940	948.96	0.20	8252	949	944	938	933	927	947	936	318	282	500	670	1	1	63511228	605	-39.67	1.30	12	0.10	-24.00	732.00	1440	20240612	-33.89	930	20240909	2.37	1440	-33.89	20240612	930	2.37	20240909	1440	-33.89	20240612	930	2.37	20240909	0.24	N	027740	500	317 억	124429	N	N	9	N	N
53	20240913	130344	57	100.00	KOSPI		음식료품	N	N	N	N	N	952	12	2	1.28	46512483	49054	88.21	944	953	941	1222	658	940	948.19	0.20	5976	949	944	938	933	927	947	936	318	282	500	670	1	1	63511228	605	-39.67	1.30	12	0.08	-24.00	732.00	1440	20240612	-33.89	930	20240909	2.37	1440	-33.89	20240612	930	2.37	20240909	1440	-33.89	20240612	930	2.37	20240909	0.24	N	027740	500	317 억	124429	N	N	9	N	N
54	20240913	120345	57	100.00	KOSPI		음식료품	N	N	N	N	N	950	10	2	1.06	37456633	39524	71.08	944	953	941	1222	658	940	947.69	0.20	3483	949	944	938	933	927	947	936	318	282	500	670	1	1	63511228	603	-39.58	1.30	12	0.06	-24.00	732.00	1440	20240612	-34.03	930	20240909	2.15	1440	-34.03	20240612	930	2.15	20240909	1440	-34.03	20240612	930	2.15	20240909	0.24	N	027740	500	317 억	124429	N	N	9	N	N
55	20240913	110345	57	100.00	KOSPI		음식료품	N	N	N	N	N	947	7	2	0.74	17342744	18358	33.01	944	947	941	1222	658	940	944.70	0.20	303	949	944	938	933	927	947	936	318	282	500	670	1	1	63511228	601	-39.46	1.29	12	0.03	-24.00	732.00	1440	20240612	-34.24	930	20240909	1.83	1440	-34.24	20240612	930	1.83	20240909	1440	-34.24	20240612	930	1.83	20240909	0.24	N	027740	500	317 억	124429	N	N	9	N	N
56	20240913	100345	57	100.00	KOSPI		음식료품	N	N	N	N	N	945	5	2	0.53	8686195	9202	16.55	944	946	941	1222	658	940	943.95	0.20	11	949	944	938	933	927	947	936	318	282	500	670	1	1	63511228	600	-39.38	1.29	12	0.01	-24.00	732.00	1440	20240612	-34.38	930	20240909	1.61	1440	-34.38	20240612	930	1.61	20240909	1440	-34.38	20240612	930	1.61	20240909	0.24	N	027740	500	317 억	124429	N	N	9	N	N
57	20240913	090347	57	100.00	KOSPI		음식료품	N	N	N	N	N	943	3	2	0.32	976528	1035	1.86	944	944	943	1222	658	940	943.51	0.20	-78	949	944	938	933	927	947	936	318	282	500	670	1	1	63511228	599	-39.29	1.29	12	0.00	-24.00	732.00	1440	20240612	-34.51	930	20240909	1.40	1440	-34.51	20240612	930	1.40	20240909	1440	-34.51	20240612	930	1.40	20240909	0.24	N	027740	500	317 억	124429	N	N	9	N	N
58	20240912	160344	57	100.00	KOSPI		음식료품	N	N	N	N	N	940	5	2	0.53	52189298	55607	86.95	939	943	932	1215	655	935	938.54	0.17	15512	963	949	942	928	921	945	924	318	280	500	670	1	1	63511228	597	-39.17	1.28	12	0.09	-24.00	732.00	1440	20240612	-34.72	930	20240909	1.08	1440	-34.72	20240612	930	1.08	20240909	1440	-34.72	20240612	930	1.08	20240909	0.24	N	027740	500	317 억	110024	N	N	9	N	N
59	20240912	150344	57	100.00	KOSPI		음식료품	N	N	N	N	N	942	7	2	0.75	46044669	49083	76.74	939	943	932	1215	655	935	938.10	0.17	11177	963	949	942	928	921	945	924	318	280	500	670	1	1	63511228	598	-39.25	1.29	12	0.08	-24.00	732.00	1440	20240612	-34.58	930	20240909	1.29	1440	-34.58	20240612	930	1.29	20240909	1440	-34.58	20240612	930	1.29	20240909	0.24	N	027740	500	317 억	110024	N	N	2	N	N
60	20240912	140345	57	100.00	KOSPI		음식료품	N	N	N	N	N	943	8	2	0.86	42249924	45048	70.44	939	943	932	1215	655	935	937.89	0.17	11177	963	949	942	928	921	945	924	318	280	500	670	1	1	63511228	599	-39.29	1.29	12	0.07	-24.00	732.00	1440	20240612	-34.51	930	20240909	1.40	1440	-34.51	20240612	930	1.40	20240909	1440	-34.51	20240612	930	1.40	20240909	0.24	N	027740	500	317 억	110024	N	N	2	N	N
61	20240912	130344	57	100.00	KOSPI		음식료품	N	N	N	N	N	937	2	2	0.21	29730965	31732	49.62	939	941	932	1215	655	935	936.94	0.17	5505	963	949	942	928	921	945	924	318	280	500	670	1	1	63511228	595	-39.04	1.28	12	0.05	-24.00	732.00	1440	20240612	-34.93	930	20240909	0.75	1440	-34.93	20240612	930	0.75	20240909	1440	-34.93	20240612	930	0.75	20240909	0.24	N	027740	500	317 억	110024	N	N	2	N	N
62	20240912	120343	57	100.00	KOSPI		음식료품	N	N	N	N	N	937	2	2	0.21	15803706	16868	26.37	939	941	932	1215	655	935	936.90	0.17	-162	963	949	942	928	921	945	924	318	280	500	670	1	1	63511228	595	-39.04	1.28	12	0.03	-24.00	732.00	1440	20240612	-34.93	930	20240909	0.75	1440	-34.93	20240612	930	0.75	20240909	1440	-34.93	20240612	930	0.75	20240909	0.24	N	027740	500	317 억	110024	N	N	2	N	N
63	20240912	110343	57	100.00	KOSPI		음식료품	N	N	N	N	N	938	3	2	0.32	13875288	14810	23.16	939	941	932	1215	655	935	936.89	0.17	-162	963	949	942	928	921	945	924	318	280	500	670	1	1	63511228	596	-39.08	1.28	12	0.02	-24.00	732.00	1440	20240612	-34.86	930	20240909	0.86	1440	-34.86	20240612	930	0.86	20240909	1440	-34.86	20240612	930	0.86	20240909	0.24	N	027740	500	317 억	110024	N	N	2	N	N
64	20240912	100344	57	100.00	KOSPI		음식료품	N	N	N	N	N	938	3	2	0.32	7581250	8093	12.65	939	941	932	1215	655	935	936.77	0.17	-162	963	949	942	928	921	945	924	318	280	500	670	1	1	63511228	596	-39.08	1.28	12	0.01	-24.00	732.00	1440	20240612	-34.86	930	20240909	0.86	1440	-34.86	20240612	930	0.86	20240909	1440	-34.86	20240612	930	0.86	20240909	0.24	N	027740	500	317 억	110024	N	N	2	N	N
65	20240912	090344	57	100.00	KOSPI		음식료품	N	N	N	N	N	941	6	2	0.64	580330	618	0.97	939	941	936	1215	655	935	939.05	0.17	-162	963	949	942	928	921	945	924	318	280	500	670	1	1	63511228	598	-39.21	1.29	12	0.00	-24.00	732.00	1440	20240612	-34.65	930	20240909	1.18	1440	-34.65	20240612	930	1.18	20240909	1440	-34.65	20240612	930	1.18	20240909	0.24	N	027740	500	317 억	110024	N	N	2	N	N
66	20240911	160338	57	100.00	KOSPI		음식료품	N	N	N	N	N	935	-9	5	-0.95	58628871	62196	102.36	944	956	935	1227	661	944	942.65	0.18	-1863	957	950	943	936	929	954	940	318	283	500	670	1	1	63511228	594	-38.96	1.28	12	0.10	-24.00	732.00	1440	20240612	-35.07	930	20240909	0.54	1440	-35.07	20240612	930	0.54	20240909	1440	-35.07	20240612	930	0.54	20240909	0.24	N	027740	500	317 억	111887	N	N	2	N	N
67	20240911	150340	57	100.00	KOSPI		음식료품	N	N	N	N	N	938	-6	5	-0.64	52479553	55620	91.54	944	956	935	1227	661	944	943.54	0.18	627	957	950	943	936	929	954	940	318	283	500	670	1	1	63511228	596	-39.08	1.28	12	0.09	-24.00	732.00	1440	20240612	-34.86	930	20240909	0.86	1440	-34.86	20240612	930	0.86	20240909	1440	-34.86	20240612	930	0.86	20240909	0.24	N	027740	500	317 억	111887	N	N	0	N	N
68	20240911	140340	57	100.00	KOSPI		음식료품	N	N	N	N	N	944	0	3	0.00	40569254	42915	70.63	944	956	940	1227	661	944	945.34	0.18	1084	957	950	943	936	929	954	940	318	283	500	670	1	1	63511228	600	-39.33	1.29	12	0.07	-24.00	732.00	1440	20240612	-34.44	930	20240909	1.51	1440	-34.44	20240612	930	1.51	20240909	1440	-34.44	20240612	930	1.51	20240909	0.24	N	027740	500	317 억	111887	N	N	0	N	N
69	20240911	130338	57	100.00	KOSPI		음식료품	N	N	N	N	N	941	-3	5	-0.32	36454592	38539	63.43	944	956	940	1227	661	944	945.91	0.18	1084	957	950	943	936	929	954	940	318	283	500	670	1	1	63511228	598	-39.21	1.29	12	0.06	-24.00	732.00	1440	20240612	-34.65	930	20240909	1.18	1440	-34.65	20240612	930	1.18	20240909	1440	-34.65	20240612	930	1.18	20240909	0.24	N	027740	500	317 억	111887	N	N	0	N	N
70	20240911	120342	57	100.00	KOSPI		음식료품	N	N	N	N	N	942	-2	5	-0.21	25848818	27281	44.90	944	956	940	1227	661	944	947.50	0.18	629	957	950	943	936	929	954	940	318	283	500	670	1	1	63511228	598	-39.25	1.29	12	0.04	-24.00	732.00	1440	20240612	-34.58	930	20240909	1.29	1440	-34.58	20240612	930	1.29	20240909	1440	-34.58	20240612	930	1.29	20240909	0.24	N	027740	500	317 억	111887	N	N	0	N	N
71	20240911	110336	57	100.00	KOSPI		음식료품	N	N	N	N	N	941	-3	5	-0.32	23648553	24948	41.06	944	956	940	1227	661	944	947.91	0.18	629	957	950	943	936	929	954	940	318	283	500	670	1	1	63511228	598	-39.21	1.29	12	0.04	-24.00	732.00	1440	20240612	-34.65	930	20240909	1.18	1440	-34.65	20240612	930	1.18	20240909	1440	-34.65	20240612	930	1.18	20240909	0.24	N	027740	500	317 억	111887	N	N	0	N	N
72	20240911	100338	57	100.00	KOSPI		음식료품	N	N	N	N	N	947	3	2	0.32	14338747	15087	24.83	944	956	944	1227	661	944	950.40	0.18	629	957	950	943	936	929	954	940	318	283	500	670	1	1	63511228	601	-39.46	1.29	12	0.02	-24.00	732.00	1440	20240612	-34.24	930	20240909	1.83	1440	-34.24	20240612	930	1.83	20240909	1440	-34.24	20240612	930	1.83	20240909	0.24	N	027740	500	317 억	111887	N	N	0	N	N
73	20240911	090341	57	100.00	KOSPI		음식료품	N	N	N	N	N	944	0	3	0.00	398368	422	0.69	944	944	944	1227	661	944	944.00	0.18	-60	957	950	943	936	929	954	940	318	283	500	670	1	1	63511228	600	-39.33	1.29	12	0.00	-24.00	732.00	1440	20240612	-34.44	930	20240909	1.51	1440	-34.44	20240612	930	1.51	20240909	1440	-34.44	20240612	930	1.51	20240909	0.24	N	027740	500	317 억	111887	N	N	0	N	N
74	20240910	160338	57	100.00	KOSPI		음식료품	N	N	N	N	N	944	5	2	0.53	57192711	60728	58.29	937	950	936	1220	658	939	941.78	0.17	3113	957	948	939	930	921	943	925	318	281	500	670	1	1	63511228	600	-39.33	1.29	12	0.10	-24.00	732.00	1440	20240612	-34.44	930	20240909	1.51	1440	-34.44	20240612	930	1.51	20240909	1440	-34.44	20240612	930	1.51	20240909	0.24	N	027740	500	317 억	108858	N	N	0	N	N
75	20240910	150340	57	100.00	KOSPI		음식료품	N	N	N	N	N	944	5	2	0.53	55055170	58464	56.11	937	950	936	1220	658	939	941.69	0.17	3087	957	948	939	930	921	943	925	318	281	500	670	1	1	63511228	600	-39.33	1.29	12	0.09	-24.00	732.00	1440	20240612	-34.44	930	20240909	1.51	1440	-34.44	20240612	930	1.51	20240909	1440	-34.44	20240612	930	1.51	20240909	0.24	N	027740	500	317 억	108858	N	N	0	N	N
76	20240910	140339	57	100.00	KOSPI		음식료품	N	N	N	N	N	946	7	2	0.75	51730558	54945	52.74	937	950	936	1220	658	939	941.50	0.17	2628	957	948	939	930	921	943	925	318	281	500	670	1	1	63511228	601	-39.42	1.29	12	0.09	-24.00	732.00	1440	20240612	-34.31	930	20240909	1.72	1440	-34.31	20240612	930	1.72	20240909	1440	-34.31	20240612	930	1.72	20240909	0.24	N	027740	500	317 억	108858	N	N	0	N	N
77	20240910	130339	57	100.00	KOSPI		음식료품	N	N	N	N	N	946	7	2	0.75	49648738	52744	50.62	937	950	936	1220	658	939	941.32	0.17	2599	957	948	939	930	921	943	925	318	281	500	670	1	1	63511228	601	-39.42	1.29	12	0.08	-24.00	732.00	1440	20240612	-34.31	930	20240909	1.72	1440	-34.31	20240612	930	1.72	20240909	1440	-34.31	20240612	930	1.72	20240909	0.24	N	027740	500	317 억	108858	N	N	0	N	N
78	20240910	120337	57	100.00	KOSPI		음식료품	N	N	N	N	N	949	10	2	1.06	47033274	49977	47.97	937	950	936	1220	658	939	941.10	0.17	2547	957	948	939	930	921	943	925	318	281	500	670	1	1	63511228	603	-39.54	1.30	12	0.08	-24.00	732.00	1440	20240612	-34.10	930	20240909	2.04	1440	-34.10	20240612	930	2.04	20240909	1440	-34.10	20240612	930	2.04	20240909	0.24	N	027740	500	317 억	108858	N	N	0	N	N
79	20240910	110337	57	100.00	KOSPI		음식료품	N	N	N	N	N	944	5	2	0.53	38212144	40644	39.01	937	946	936	1220	658	939	940.17	0.17	2687	957	948	939	930	921	943	925	318	281	500	670	1	1	63511228	600	-39.33	1.29	12	0.06	-24.00	732.00	1440	20240612	-34.44	930	20240909	1.51	1440	-34.44	20240612	930	1.51	20240909	1440	-34.44	20240612	930	1.51	20240909	0.24	N	027740	500	317 억	108858	N	N	0	N	N
80	20240910	100339	57	100.00	KOSPI		음식료품	N	N	N	N	N	942	3	2	0.32	22806757	24282	23.31	937	946	936	1220	658	939	939.25	0.17	-975	957	948	939	930	921	943	925	318	281	500	670	1	1	63511228	598	-39.25	1.29	12	0.04	-24.00	732.00	1440	20240612	-34.58	930	20240909	1.29	1440	-34.58	20240612	930	1.29	20240909	1440	-34.58	20240612	930	1.29	20240909	0.24	N	027740	500	317 억	108858	N	N	0	N	N
81	20240910	090337	57	100.00	KOSPI		음식료품	N	N	N	N	N	939	0	3	0.00	689796	736	0.71	937	946	937	1220	658	939	937.22	0.17	-105	957	948	939	930	921	943	925	318	281	500	670	1	1	63511228	596	-39.12	1.28	12	0.00	-24.00	732.00	1440	20240612	-34.79	930	20240909	0.97	1440	-34.79	20240612	930	0.97	20240909	1440	-34.79	20240612	930	0.97	20240909	0.24	N	027740	500	317 억	108858	N	N	0	N	N
82	20240909	160332	57	100.00	KOSPI	신저가	음식료품	N	N	N	N	N	939	-10	5	-1.05	97704993	104163	58.83	947	948	930	1233	665	949	938.00	0.18	-3951	996	972	960	936	924	966	930	318	284	500	680	1	1	63511228	596	-39.12	1.28	12	0.16	-24.00	732.00	1440	20240612	-34.79	930	20240909	0.97	1440	-34.79	20240612	930	0.97	20240909	1440	-34.79	20240612	930	0.97	20240909	0.24	N	027740	500	317 억	112938	N	N	1	N	N
83	20240909	150335	57	100.00	KOSPI	신저가	음식료품	N	N	N	N	N	939	-10	5	-1.05	94945458	101223	57.17	947	948	930	1233	665	949	937.98	0.18	-4162	996	972	960	936	924	966	930	318	284	500	680	1	1	63511228	596	-39.12	1.28	12	0.16	-24.00	732.00	1440	20240612	-34.79	930	20240909	0.97	1440	-34.79	20240612	930	0.97	20240909	1440	-34.79	20240612	930	0.97	20240909	0.24	N	027740	500	317 억	112938	N	N	1	N	N
84	20240909	140336	57	100.00	KOSPI	신저가	음식료품	N	N	N	N	N	937	-12	5	-1.26	87936551	93748	52.95	947	948	930	1233	665	949	938.01	0.18	-3912	996	972	960	936	924	966	930	318	284	500	680	1	1	63511228	595	-39.04	1.28	12	0.15	-24.00	732.00	1440	20240612	-34.93	930	20240909	0.75	1440	-34.93	20240612	930	0.75	20240909	1440	-34.93	20240612	930	0.75	20240909	0.24	N	027740	500	317 억	112938	N	N	1	N	N
85	20240909	130333	57	100.00	KOSPI	신저가	음식료품	N	N	N	N	N	938	-11	5	-1.16	81410068	86788	49.02	947	948	930	1233	665	949	938.03	0.18	-3582	996	972	960	936	924	966	930	318	284	500	680	1	1	63511228	596	-39.08	1.28	12	0.14	-24.00	732.00	1440	20240612	-34.86	930	20240909	0.86	1440	-34.86	20240612	930	0.86	20240909	1440	-34.86	20240612	930	0.86	20240909	0.24	N	027740	500	317 억	112938	N	N	1	N	N
86	20240909	120333	57	100.00	KOSPI	신저가	음식료품	N	N	N	N	N	935	-14	5	-1.48	76666621	81709	46.15	947	948	930	1233	665	949	938.29	0.18	-3619	996	972	960	936	924	966	930	318	284	500	680	1	1	63511228	594	-38.96	1.28	12	0.13	-24.00	732.00	1440	20240612	-35.07	930	20240909	0.54	1440	-35.07	20240612	930	0.54	20240909	1440	-35.07	20240612	930	0.54	20240909	0.24	N	027740	500	317 억	112938	N	N	1	N	N
87	20240909	110333	57	100.00	KOSPI	신저가	음식료품	N	N	N	N	N	934	-15	5	-1.58	58332310	62027	35.03	947	948	933	1233	665	949	940.43	0.18	-6276	996	972	960	936	924	966	930	318	284	500	680	1	1	63511228	593	-38.92	1.28	12	0.10	-24.00	732.00	1440	20240612	-35.14	933	20240909	0.11	1440	-35.14	20240612	933	0.11	20240909	1440	-35.14	20240612	933	0.11	20240909	0.24	N	027740	500	317 억	112938	N	N	1	N	N
88	20240909	100336	57	100.00	KOSPI	신저가	음식료품	N	N	N	N	N	945	-4	5	-0.42	27073770	28700	16.21	947	948	938	1233	665	949	943.34	0.18	-5565	996	972	960	936	924	966	930	318	284	500	680	1	1	63511228	600	-39.38	1.29	12	0.05	-24.00	732.00	1440	20240612	-34.38	938	20240909	0.75	1440	-34.38	20240612	938	0.75	20240909	1440	-34.38	20240612	938	0.75	20240909	0.24	N	027740	500	317 억	112938	N	N	1	N	N
89	20240909	090332	57	100.00	KOSPI	신저가	음식료품	N	N	N	N	N	948	-1	5	-0.11	11385272	12041	6.80	947	948	940	1233	665	949	945.54	0.18	-5761	996	972	960	936	924	966	930	318	284	500	680	1	1	63511228	602	-39.50	1.30	12	0.02	-24.00	732.00	1440	20240612	-34.17	940	20240909	0.85	1440	-34.17	20240612	940	0.85	20240909	1440	-34.17	20240612	940	0.85	20240909	0.24	N	027740	500	317 억	112938	N	N	1	N	N
90	20240906	160330	57	100.00	KOSPI	신저가	음식료품	N	N	N	N	N	949	-31	5	-3.16	169861907	176883	100.96	984	984	948	1274	686	980	960.37	0.22	-25988	1001	990	984	973	967	987	970	318	294	500	700	1	1	63511228	603	-39.54	1.30	12	0.28	-24.00	732.00	1440	20240612	-34.10	948	20240906	0.11	1440	-34.10	20240612	948	0.11	20240906	1440	-34.10	20240612	948	0.11	20240906	0.25	N	027740	500	317 억	137654	N	N	1	N	N
91	20240906	150335	57	100.00	KOSPI	신저가	음식료품	N	N	N	N	N	953	-27	5	-2.76	153885059	160077	91.37	984	984	948	1274	686	980	961.32	0.22	-26024	1001	990	984	973	967	987	970	318	294	500	700	1	1	63511228	605	-39.71	1.30	12	0.25	-24.00	732.00	1440	20240612	-33.82	948	20240906	0.53	1440	-33.82	20240612	948	0.53	20240906	1440	-33.82	20240612	948	0.53	20240906	0.25	N	027740	500	317 억	137654	N	N	7	N	N
92	20240906	140336	57	100.00	KOSPI	신저가	음식료품	N	N	N	N	N	956	-24	5	-2.45	135988146	141234	80.61	984	984	948	1274	686	980	962.86	0.22	-21264	1001	990	984	973	967	987	970	318	294	500	700	1	1	63511228	607	-39.83	1.31	12	0.22	-24.00	732.00	1440	20240612	-33.61	948	20240906	0.84	1440	-33.61	20240612	948	0.84	20240906	1440	-33.61	20240612	948	0.84	20240906	0.25	N	027740	500	317 억	137654	N	N	7	N	N
93	20240906	130332	57	100.00	KOSPI	신저가	음식료품	N	N	N	N	N	957	-23	5	-2.35	100320089	103774	59.23	984	984	950	1274	686	980	966.72	0.22	-20296	1001	990	984	973	967	987	970	318	294	500	700	1	1	63511228	608	-39.88	1.31	12	0.16	-24.00	732.00	1440	20240612	-33.54	950	20240906	0.74	1440	-33.54	20240612	950	0.74	20240906	1440	-33.54	20240612	950	0.74	20240906	0.25	N	027740	500	317 억	137654	N	N	7	N	N
94	20240906	120335	57	100.00	KOSPI	신저가	음식료품	N	N	N	N	N	962	-18	5	-1.84	77784385	80206	45.78	984	984	960	1274	686	980	969.81	0.22	-12433	1001	990	984	973	967	987	970	318	294	500	700	1	1	63511228	611	-40.08	1.31	12	0.13	-24.00	732.00	1440	20240612	-33.19	960	20240906	0.21	1440	-33.19	20240612	960	0.21	20240906	1440	-33.19	20240612	960	0.21	20240906	0.25	N	027740	500	317 억	137654	N	N	7	N	N
95	20240906	110336	57	100.00	KOSPI	신저가	음식료품	N	N	N	N	N	970	-10	5	-1.02	44932216	46168	26.35	984	984	967	1274	686	980	973.23	0.22	-10486	1001	990	984	973	967	987	970	318	294	500	700	1	1	63511228	616	-40.42	1.33	12	0.07	-24.00	732.00	1440	20240612	-32.64	967	20240906	0.31	1440	-32.64	20240612	967	0.31	20240906	1440	-32.64	20240612	967	0.31	20240906	0.25	N	027740	500	317 억	137654	N	N	7	N	N
96	20240906	100332	57	100.00	KOSPI	신저가	음식료품	N	N	N	N	N	975	-5	5	-0.51	24458226	25056	14.30	984	984	970	1274	686	980	976.14	0.22	-6537	1001	990	984	973	967	987	970	318	294	500	700	1	1	63511228	619	-40.62	1.33	12	0.04	-24.00	732.00	1440	20240612	-32.29	970	20240906	0.52	1440	-32.29	20240612	970	0.52	20240906	1440	-32.29	20240612	970	0.52	20240906	0.25	N	027740	500	317 억	137654	N	N	7	N	N
97	20240906	090335	57	100.00	KOSPI		음식료품	N	N	N	N	N	980	0	3	0.00	1146474	1168	0.67	984	984	980	1274	686	980	981.57	0.22	-741	1001	990	984	973	967	987	970	318	294	500	700	1	1	63511228	622	-40.83	1.34	12	0.00	-24.00	732.00	1440	20240612	-31.94	978	20240905	0.20	1440	-31.94	20240612	978	0.20	20240905	1440	-31.94	20240612	978	0.20	20240905	0.25	N	027740	500	317 억	137654	N	N	7	N	N
98	20240905	160328	57	100.00	KOSPI	신저가	음식료품	N	N	N	N	N	980	-13	5	-1.31	172169833	175080	78.73	993	995	978	1290	696	993	983.38	0.22	401	1010	1001	992	983	974	997	979	318	297	500	710	1	1	63511228	622	-40.83	1.34	12	0.28	-24.00	732.00	1440	20240612	-31.94	978	20240905	0.20	1440	-31.94	20240612	978	0.20	20240905	1440	-31.94	20240612	978	0.20	20240905	0.25	N	027740	500	317 억	137358	N	N	7	N	N
99	20240905	150333	57	100.00	KOSPI	신저가	음식료품	N	N	N	N	N	978	-15	5	-1.51	142740286	145061	65.23	993	995	978	1290	696	993	984.00	0.22	338	1010	1001	992	983	974	997	979	318	297	500	710	1	1	63511228	621	-40.75	1.34	12	0.23	-24.00	732.00	1440	20240612	-32.08	978	20240905	0.00	1440	-32.08	20240612	978	0.00	20240905	1440	-32.08	20240612	978	0.00	20240905	0.25	N	027740	500	317 억	137358	N	N	17	N	N
100	20240905	140332	57	100.00	KOSPI	신저가	음식료품	N	N	N	N	N	984	-9	5	-0.91	94210421	95573	42.98	993	995	980	1290	696	993	985.74	0.22	473	1010	1001	992	983	974	997	979	318	297	500	710	1	1	63511228	625	-41.00	1.34	12	0.15	-24.00	732.00	1440	20240612	-31.67	980	20240905	0.41	1440	-31.67	20240612	980	0.41	20240905	1440	-31.67	20240612	980	0.41	20240905	0.25	N	027740	500	317 억	137358	N	N	17	N	N
101	20240905	130334	57	100.00	KOSPI	신저가	음식료품	N	N	N	N	N	984	-9	5	-0.91	78661121	79739	35.86	993	995	980	1290	696	993	986.48	0.22	669	1010	1001	992	983	974	997	979	318	297	500	710	1	1	63511228	625	-41.00	1.34	12	0.13	-24.00	732.00	1440	20240612	-31.67	980	20240905	0.41	1440	-31.67	20240612	980	0.41	20240905	1440	-31.67	20240612	980	0.41	20240905	0.25	N	027740	500	317 억	137358	N	N	17	N	N
102	20240905	120330	57	100.00	KOSPI	신저가	음식료품	N	N	N	N	N	983	-10	5	-1.01	70814433	71768	32.27	993	995	980	1290	696	993	986.71	0.22	818	1010	1001	992	983	974	997	979	318	297	500	710	1	1	63511228	624	-40.96	1.34	12	0.11	-24.00	732.00	1440	20240612	-31.74	980	20240905	0.31	1440	-31.74	20240612	980	0.31	20240905	1440	-31.74	20240612	980	0.31	20240905	0.25	N	027740	500	317 억	137358	N	N	17	N	N
103	20240905	110331	57	100.00	KOSPI		음식료품	N	N	N	N	N	990	-3	5	-0.30	28070910	28323	12.74	993	995	985	1290	696	993	991.10	0.22	-851	1010	1001	992	983	974	997	979	318	297	500	710	1	1	63511228	629	-41.25	1.35	12	0.04	-24.00	732.00	1440	20240612	-31.25	983	20240904	0.71	1440	-31.25	20240612	983	0.71	20240904	1440	-31.25	20240612	983	0.71	20240904	0.25	N	027740	500	317 억	137358	N	N	17	N	N
104	20240905	100331	57	100.00	KOSPI		음식료품	N	N	N	N	N	993	0	3	0.00	18025613	18210	8.19	993	993	985	1290	696	993	989.87	0.22	976	1010	1001	992	983	974	997	979	318	297	500	710	1	1	63511228	631	-41.38	1.36	12	0.03	-24.00	732.00	1440	20240612	-31.04	983	20240904	1.02	1440	-31.04	20240612	983	1.02	20240904	1440	-31.04	20240612	983	1.02	20240904	0.25	N	027740	500	317 억	137358	N	N	17	N	N
105	20240905	090333	57	100.00	KOSPI		음식료품	N	N	N	N	N	990	-3	5	-0.30	3416292	3455	1.55	993	993	985	1290	696	993	988.80	0.22	576	1010	1001	992	983	974	997	979	318	297	500	710	1	1	63511228	629	-41.25	1.35	12	0.01	-24.00	732.00	1440	20240612	-31.25	983	20240904	0.71	1440	-31.25	20240612	983	0.71	20240904	1440	-31.25	20240612	983	0.71	20240904	0.25	N	027740	500	317 억	137358	N	N	17	N	N
106	20240904	160326	57	100.00	KOSPI	신저가	음식료품	N	N	N	N	N	993	-11	5	-1.10	219962587	222378	229.72	1000	1001	983	1305	703	1004	989.14	0.23	-8618	1012	1008	1004	1000	996	1010	1002	318	301	500	720	1	1	63511228	631	-41.38	1.36	12	0.35	-24.00	732.00	1440	20240612	-31.04	983	20240904	1.02	1440	-31.04	20240612	983	1.02	20240904	1440	-31.04	20240612	983	1.02	20240904	0.25	N	027740	500	317 억	145976	N	N	17	N	N
107	20240904	150329	57	100.00	KOSPI	신저가	음식료품	N	N	N	N	N	993	-11	5	-1.10	194448873	196598	203.09	1000	1001	983	1305	703	1004	989.07	0.23	-8682	1012	1008	1004	1000	996	1010	1002	318	301	500	720	1	1	63511228	631	-41.38	1.36	12	0.31	-24.00	732.00	1440	20240612	-31.04	983	20240904	1.02	1440	-31.04	20240612	983	1.02	20240904	1440	-31.04	20240612	983	1.02	20240904	0.25	N	027740	500	317 억	145976	N	N	18	N	N
108	20240904	140330	57	100.00	KOSPI	신저가	음식료품	N	N	N	N	N	994	-10	5	-1.00	189544451	191637	197.97	1000	1001	983	1305	703	1004	989.08	0.23	-9074	1012	1008	1004	1000	996	1010	1002	318	301	500	720	1	1	63511228	631	-41.42	1.36	12	0.30	-24.00	732.00	1440	20240612	-30.97	983	20240904	1.12	1440	-30.97	20240612	983	1.12	20240904	1440	-30.97	20240612	983	1.12	20240904	0.25	N	027740	500	317 억	145976	N	N	18	N	N
109	20240904	130329	57	100.00	KOSPI	신저가	음식료품	N	N	N	N	N	987	-17	5	-1.69	163526655	165340	170.80	1000	1001	983	1305	703	1004	989.03	0.23	-6662	1012	1008	1004	1000	996	1010	1002	318	301	500	720	1	1	63511228	627	-41.12	1.35	12	0.26	-24.00	732.00	1440	20240612	-31.46	983	20240904	0.41	1440	-31.46	20240612	983	0.41	20240904	1440	-31.46	20240612	983	0.41	20240904	0.25	N	027740	500	317 억	145976	N	N	18	N	N
110	20240904	120327	57	100.00	KOSPI	신저가	음식료품	N	N	N	N	N	991	-13	5	-1.29	153267122	154962	160.08	1000	1001	983	1305	703	1004	989.06	0.23	-6796	1012	1008	1004	1000	996	1010	1002	318	301	500	720	1	1	63511228	629	-41.29	1.35	12	0.24	-24.00	732.00	1440	20240612	-31.18	983	20240904	0.81	1440	-31.18	20240612	983	0.81	20240904	1440	-31.18	20240612	983	0.81	20240904	0.25	N	027740	500	317 억	145976	N	N	18	N	N
111	20240904	110328	57	100.00	KOSPI	신저가	음식료품	N	N	N	N	N	989	-15	5	-1.49	140105750	141659	146.34	1000	1001	983	1305	703	1004	989.04	0.23	-7400	1012	1008	1004	1000	996	1010	1002	318	301	500	720	1	1	63511228	628	-41.21	1.35	12	0.22	-24.00	732.00	1440	20240612	-31.32	983	20240904	0.61	1440	-31.32	20240612	983	0.61	20240904	1440	-31.32	20240612	983	0.61	20240904	0.25	N	027740	500	317 억	145976	N	N	18	N	N
112	20240904	100329	57	100.00	KOSPI	신저가	음식료품	N	N	N	N	N	986	-18	5	-1.79	117132808	118395	122.31	1000	1001	983	1305	703	1004	989.34	0.23	-6611	1012	1008	1004	1000	996	1010	1002	318	301	500	720	1	1	63511228	626	-41.08	1.35	12	0.19	-24.00	732.00	1440	20240612	-31.53	983	20240904	0.31	1440	-31.53	20240612	983	0.31	20240904	1440	-31.53	20240612	983	0.31	20240904	0.25	N	027740	500	317 억	145976	N	N	18	N	N
113	20240904	090328	57	100.00	KOSPI	신저가	음식료품	N	N	N	N	N	994	-10	5	-1.00	9576006	9626	9.94	1000	1001	992	1305	703	1004	994.81	0.23	-1078	1012	1008	1004	1000	996	1010	1002	318	301	500	720	1	1	63511228	631	-41.42	1.36	12	0.02	-24.00	732.00	1440	20240612	-30.97	992	20240904	0.20	1440	-30.97	20240612	992	0.20	20240904	1440	-30.97	20240612	992	0.20	20240904	0.25	N	027740	500	317 억	145976	N	N	18	N	N
114	20240903	160324	57	100.00	KOSPI	신저가	음식료품	N	N	N	N	N	1004	-5	5	-0.50	97024079	96736	104.79	1002	1008	1000	1311	707	1009	1002.98	0.22	3636	1025	1016	1008	999	991	1013	996	318	302	500	720	1	1	63511228	638	-41.83	1.37	12	0.15	-24.00	732.00	1449	20230828	-30.71	1000	20240903	0.40	1440	-30.28	20240612	1000	0.40	20240903	1440	-30.28	20240612	1000	0.40	20240903	0.25	N	027740	500	317 억	142340	N	N	18	N	N
115	20240903	150325	57	100.00	KOSPI	신저가	음식료품	N	N	N	N	N	1002	-7	5	-0.69	85589108	85311	92.42	1002	1008	1000	1311	707	1009	1003.26	0.22	3996	1025	1016	1008	999	991	1013	996	318	302	500	720	1	1	63511228	636	-41.75	1.37	12	0.13	-24.00	732.00	1449	20230828	-30.85	1000	20240903	0.20	1440	-30.42	20240612	1000	0.20	20240903	1440	-30.42	20240612	1000	0.20	20240903	0.25	N	027740	500	317 억	142340	N	N	5	N	N
116	20240903	140326	57	100.00	KOSPI		음식료품	N	N	N	N	N	1004	-5	5	-0.50	49511884	49265	53.37	1002	1008	1001	1311	707	1009	1005.01	0.22	3835	1025	1016	1008	999	991	1013	996	318	302	500	720	1	1	63511228	638	-41.83	1.37	12	0.08	-24.00	732.00	1449	20230828	-30.71	1000	20240805	0.40	1440	-30.28	20240612	1000	0.40	20240805	1440	-30.28	20240612	1000	0.40	20240805	0.25	N	027740	500	317 억	142340	N	N	5	N	N
117	20240903	130326	57	100.00	KOSPI		음식료품	N	N	N	N	N	1004	-5	5	-0.50	46438797	46203	50.05	1002	1008	1001	1311	707	1009	1005.10	0.22	3835	1025	1016	1008	999	991	1013	996	318	302	500	720	1	1	63511228	638	-41.83	1.37	12	0.07	-24.00	732.00	1449	20230828	-30.71	1000	20240805	0.40	1440	-30.28	20240612	1000	0.40	20240805	1440	-30.28	20240612	1000	0.40	20240805	0.25	N	027740	500	317 억	142340	N	N	5	N	N
118	20240903	120323	57	100.00	KOSPI		음식료품	N	N	N	N	N	1005	-4	5	-0.40	34443110	34256	37.11	1002	1008	1001	1311	707	1009	1005.46	0.22	4008	1025	1016	1008	999	991	1013	996	318	302	500	720	1	1	63511228	638	-41.88	1.37	12	0.05	-24.00	732.00	1449	20230828	-30.64	1000	20240805	0.50	1440	-30.21	20240612	1000	0.50	20240805	1440	-30.21	20240612	1000	0.50	20240805	0.25	N	027740	500	317 억	142340	N	N	5	N	N
119	20240903	110322	57	100.00	KOSPI		음식료품	N	N	N	N	N	1006	-3	5	-0.30	26040091	25902	28.06	1002	1008	1001	1311	707	1009	1005.33	0.22	2706	1025	1016	1008	999	991	1013	996	318	302	500	720	1	1	63511228	639	-41.92	1.37	12	0.04	-24.00	732.00	1449	20230828	-30.57	1000	20240805	0.60	1440	-30.14	20240612	1000	0.60	20240805	1440	-30.14	20240612	1000	0.60	20240805	0.25	N	027740	500	317 억	142340	N	N	5	N	N
120	20240903	100323	57	100.00	KOSPI		음식료품	N	N	N	N	N	1008	-1	5	-0.10	15343147	15278	16.55	1002	1008	1001	1311	707	1009	1004.26	0.22	2861	1025	1016	1008	999	991	1013	996	318	302	500	720	1	1	63511228	640	-42.00	1.38	12	0.02	-24.00	732.00	1449	20230828	-30.43	1000	20240805	0.80	1440	-30.00	20240612	1000	0.80	20240805	1440	-30.00	20240612	1000	0.80	20240805	0.25	N	027740	500	317 억	142340	N	N	5	N	N
121	20240903	090323	57	100.00	KOSPI		음식료품	N	N	N	N	N	1008	-1	5	-0.10	5792835	5780	6.26	1002	1008	1001	1311	707	1009	1002.22	0.22	2935	1025	1016	1008	999	991	1013	996	318	302	500	720	1	1	63511228	640	-42.00	1.38	12	0.01	-24.00	732.00	1449	20230828	-30.43	1000	20240805	0.80	1440	-30.00	20240612	1000	0.80	20240805	1440	-30.00	20240612	1000	0.80	20240805	0.25	N	027740	500	317 억	142340	N	N	5	N	N
122	20240902	160320	57	100.00	KOSPI	신저가	음식료품	N	N	N	N	N	1009	-6	5	-0.59	80118022	79311	210.23	1015	1017	1000	1319	711	1015	1010.18	0.23	-3379	1025	1020	1015	1010	1005	1022	1012	318	304	500	730	1	1	63511228	641	-42.04	1.38	12	0.12	-24.00	732.00	1656	20230825	-39.07	1000	20240902	0.90	1440	-29.93	20240612	1000	0.90	20240902	1440	-29.93	20240612	1000	0.90	20240902	0.25	N	027740	500	317 억	145727	N	N	5	N	N
123	20240902	150324	57	100.00	KOSPI	신저가	음식료품	N	N	N	N	N	1010	-5	5	-0.49	78877601	78083	206.97	1015	1017	1000	1319	711	1015	1010.18	0.23	-3019	1025	1020	1015	1010	1005	1022	1012	318	304	500	730	1	1	63511228	641	-42.08	1.38	12	0.12	-24.00	732.00	1656	20230825	-39.01	1000	20240902	1.00	1440	-29.86	20240612	1000	1.00	20240902	1440	-29.86	20240612	1000	1.00	20240902	0.25	N	027740	500	317 억	145727	N	N	7	N	N
124	20240902	140325	57	100.00	KOSPI	신저가	음식료품	N	N	N	N	N	1010	-5	5	-0.49	74555408	73800	195.62	1015	1017	1000	1319	711	1015	1010.24	0.23	-2904	1025	1020	1015	1010	1005	1022	1012	318	304	500	730	1	1	63511228	641	-42.08	1.38	12	0.12	-24.00	732.00	1656	20230825	-39.01	1000	20240902	1.00	1440	-29.86	20240612	1000	1.00	20240902	1440	-29.86	20240612	1000	1.00	20240902	0.25	N	027740	500	317 억	145727	N	N	7	N	N
125	20240902	130323	57	100.00	KOSPI		음식료품	N	N	N	N	N	1008	-7	5	-0.69	48593700	47937	127.07	1015	1017	1004	1319	711	1015	1013.70	0.23	-2733	1025	1020	1015	1010	1005	1022	1012	318	304	500	730	1	1	63511228	640	-42.00	1.38	12	0.08	-24.00	732.00	1656	20230825	-39.13	1000	20240805	0.80	1440	-30.00	20240612	1000	0.80	20240805	1440	-30.00	20240612	1000	0.80	20240805	0.25	N	027740	500	317 억	145727	N	N	7	N	N
126	20240902	120324	57	100.00	KOSPI		음식료품	N	N	N	N	N	1014	-1	5	-0.10	42827783	42231	111.94	1015	1017	1004	1319	711	1015	1014.13	0.23	-2717	1025	1020	1015	1010	1005	1022	1012	318	304	500	730	1	1	63511228	644	-42.25	1.39	12	0.07	-24.00	732.00	1656	20230825	-38.77	1000	20240805	1.40	1440	-29.58	20240612	1000	1.40	20240805	1440	-29.58	20240612	1000	1.40	20240805	0.25	N	027740	500	317 억	145727	N	N	7	N	N
127	20240902	110322	57	100.00	KOSPI		음식료품	N	N	N	N	N	1013	-2	5	-0.20	38707592	38157	101.14	1015	1017	1004	1319	711	1015	1014.43	0.23	-2832	1025	1020	1015	1010	1005	1022	1012	318	304	500	730	1	1	63511228	643	-42.21	1.38	12	0.06	-24.00	732.00	1656	20230825	-38.83	1000	20240805	1.30	1440	-29.65	20240612	1000	1.30	20240805	1440	-29.65	20240612	1000	1.30	20240805	0.25	N	027740	500	317 억	145727	N	N	7	N	N
128	20240902	100321	57	100.00	KOSPI		음식료품	N	N	N	N	N	1015	0	3	0.00	22695707	22353	59.25	1015	1017	1014	1319	711	1015	1015.33	0.23	-2745	1025	1020	1015	1010	1005	1022	1012	318	304	500	730	1	1	63511228	645	-42.29	1.39	12	0.04	-24.00	732.00	1656	20230825	-38.71	1000	20240805	1.50	1440	-29.51	20240612	1000	1.50	20240805	1440	-29.51	20240612	1000	1.50	20240805	0.25	N	027740	500	317 억	145727	N	N	7	N	N
129	20240902	090319	57	100.00	KOSPI		음식료품	N	N	N	N	N	1016	1	2	0.10	2455387	2419	6.41	1015	1016	1015	1319	711	1015	1015.04	0.23	0	1025	1020	1015	1010	1005	1022	1012	318	304	500	730	1	1	63511228	645	-42.33	1.39	12	0.00	-24.00	732.00	1656	20230825	-38.65	1000	20240805	1.60	1440	-29.44	20240612	1000	1.60	20240805	1440	-29.44	20240612	1000	1.60	20240805	0.25	N	027740	500	317 억	145727	N	N	7	N	N

52 KiB Raw Blame History

52 KiB

Raw Blame History