KissMeData/005610/price/prices-20230901.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

68 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230927	160207	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	66400	-100	5	-0.15	169381500	2556	101.75	65700	66700	65700	86400	46600	66500	66267.93	3.04	592	67366	66932	66366	65932	65366	66650	65650	431	19900	5000	49210	100	1	8629009	5730	10.76	1.30	12	0.03	6170.00	50938.00	86600	20220928	-23.33	62700	20230726	5.90	80900	-17.92	20230525	62700	5.90	20230726	86600	-23.33	20220928	62700	5.90	20230726	0.17	N	005610	5000	431 억	262034	N	N	3	N	N
3	20230927	150209	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	66400	-100	5	-0.15	156819200	2367	94.23	65700	66700	65700	86400	46600	66500	66252.30	3.04	486	67366	66932	66366	65932	65366	66650	65650	431	19900	5000	49210	100	1	8629009	5730	10.76	1.30	12	0.03	6170.00	50938.00	86600	20220928	-23.33	62700	20230726	5.90	80900	-17.92	20230525	62700	5.90	20230726	86600	-23.33	20220928	62700	5.90	20230726	0.17	N	005610	5000	431 억	262034	N	N	3	N	N
4	20230927	140209	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	66100	-400	5	-0.60	113791900	1717	68.35	65700	66700	65700	86400	46600	66500	66273.68	3.04	334	67366	66932	66366	65932	65366	66650	65650	431	19900	5000	49210	100	1	8629009	5704	10.71	1.30	12	0.02	6170.00	50938.00	86600	20220928	-23.67	62700	20230726	5.42	80900	-18.29	20230525	62700	5.42	20230726	86600	-23.67	20220928	62700	5.42	20230726	0.17	N	005610	5000	431 억	262034	N	N	3	N	N
5	20230927	130207	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	66200	-300	5	-0.45	92276900	1392	55.41	65700	66700	65700	86400	46600	66500	66290.88	3.04	188	67366	66932	66366	65932	65366	66650	65650	431	19900	5000	49210	100	1	8629009	5712	10.73	1.30	12	0.02	6170.00	50938.00	86600	20220928	-23.56	62700	20230726	5.58	80900	-18.17	20230525	62700	5.58	20230726	86600	-23.56	20220928	62700	5.58	20230726	0.17	N	005610	5000	431 억	262034	N	N	3	N	N
6	20230927	120208	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	66200	-300	5	-0.45	68132700	1027	40.88	65700	66700	65700	86400	46600	66500	66341.48	3.04	277	67366	66932	66366	65932	65366	66650	65650	431	19900	5000	49210	100	1	8629009	5712	10.73	1.30	12	0.01	6170.00	50938.00	86600	20220928	-23.56	62700	20230726	5.58	80900	-18.17	20230525	62700	5.58	20230726	86600	-23.56	20220928	62700	5.58	20230726	0.17	N	005610	5000	431 억	262034	N	N	3	N	N
7	20230927	110207	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	66500	0	3	0.00	37439000	564	22.45	65700	66700	65700	86400	46600	66500	66381.21	3.04	247	67366	66932	66366	65932	65366	66650	65650	431	19900	5000	49210	100	1	8629009	5738	10.78	1.31	12	0.01	6170.00	50938.00	86600	20220928	-23.21	62700	20230726	6.06	80900	-17.80	20230525	62700	6.06	20230726	86600	-23.21	20220928	62700	6.06	20230726	0.17	N	005610	5000	431 억	262034	N	N	3	N	N
8	20230927	100207	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	66400	-100	5	-0.15	29925000	451	17.95	65700	66700	65700	86400	46600	66500	66352.55	3.04	194	67366	66932	66366	65932	65366	66650	65650	431	19900	5000	49210	100	1	8629009	5730	10.76	1.30	12	0.01	6170.00	50938.00	86600	20220928	-23.33	62700	20230726	5.90	80900	-17.92	20230525	62700	5.90	20230726	86600	-23.33	20220928	62700	5.90	20230726	0.17	N	005610	5000	431 억	262034	N	N	3	N	N
9	20230927	090209	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	66200	-300	5	-0.45	8326000	126	5.02	65700	66300	65700	86400	46600	66500	66079.37	3.04	3	67366	66932	66366	65932	65366	66650	65650	431	19900	5000	49210	100	1	8629009	5712	10.73	1.30	12	0.00	6170.00	50938.00	86600	20220928	-23.56	62700	20230726	5.58	80900	-18.17	20230525	62700	5.58	20230726	86600	-23.56	20220928	62700	5.58	20230726	0.17	N	005610	5000	431 억	262034	N	N	3	N	N
10	20230926	160207	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	66500	0	3	0.00	166162100	2512	91.05	66800	66800	65800	86400	46600	66500	66130.41	3.04	159	67366	66932	66266	65832	65166	67150	66050	431	19900	5000	49210	100	1	8629009	5738	10.78	1.31	12	0.03	6170.00	50938.00	86600	20220928	-23.21	62700	20230726	6.06	80900	-17.80	20230525	62700	6.06	20230726	86600	-23.21	20220928	62700	6.06	20230726	0.17	N	005610	5000	431 억	261905	N	N	3	N	N
11	20230926	150207	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	66400	-100	5	-0.15	152068100	2300	83.36	66800	66800	65800	86400	46600	66500	66116.57	3.04	86	67366	66932	66266	65832	65166	67150	66050	431	19900	5000	49210	100	1	8629009	5730	10.76	1.30	12	0.03	6170.00	50938.00	86600	20220928	-23.33	62700	20230726	5.90	80900	-17.92	20230525	62700	5.90	20230726	86600	-23.33	20220928	62700	5.90	20230726	0.17	N	005610	5000	431 억	261905	N	N	4	N	N
12	20230926	140205	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	66000	-500	5	-0.75	116771100	1766	64.01	66800	66800	65800	86400	46600	66500	66121.80	3.04	173	67366	66932	66266	65832	65166	67150	66050	431	19900	5000	49210	100	1	8629009	5695	10.70	1.30	12	0.02	6170.00	50938.00	86600	20220928	-23.79	62700	20230726	5.26	80900	-18.42	20230525	62700	5.26	20230726	86600	-23.79	20220928	62700	5.26	20230726	0.17	N	005610	5000	431 억	261905	N	N	4	N	N
13	20230926	130206	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	66000	-500	5	-0.75	104561800	1581	57.30	66800	66800	65800	86400	46600	66500	66136.50	3.04	137	67366	66932	66266	65832	65166	67150	66050	431	19900	5000	49210	100	1	8629009	5695	10.70	1.30	12	0.02	6170.00	50938.00	86600	20220928	-23.79	62700	20230726	5.26	80900	-18.42	20230525	62700	5.26	20230726	86600	-23.79	20220928	62700	5.26	20230726	0.17	N	005610	5000	431 억	261905	N	N	4	N	N
14	20230926	120206	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	65900	-600	5	-0.90	82743500	1250	45.31	66800	66800	65900	86400	46600	66500	66194.80	3.04	89	67366	66932	66266	65832	65166	67150	66050	431	19900	5000	49210	100	1	8629009	5687	10.68	1.29	12	0.01	6170.00	50938.00	86600	20220928	-23.90	62700	20230726	5.10	80900	-18.54	20230525	62700	5.10	20230726	86600	-23.90	20220928	62700	5.10	20230726	0.17	N	005610	5000	431 억	261905	N	N	4	N	N
15	20230926	110206	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	66400	-100	5	-0.15	54102700	818	29.65	66800	66800	65900	86400	46600	66500	66140.22	3.04	180	67366	66932	66266	65832	65166	67150	66050	431	19900	5000	49210	100	1	8629009	5730	10.76	1.30	12	0.01	6170.00	50938.00	86600	20220928	-23.33	62700	20230726	5.90	80900	-17.92	20230525	62700	5.90	20230726	86600	-23.33	20220928	62700	5.90	20230726	0.17	N	005610	5000	431 억	261905	N	N	4	N	N
16	20230926	100207	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	66400	-100	5	-0.15	38723700	586	21.24	66800	66800	65900	86400	46600	66500	66081.40	3.04	119	67366	66932	66266	65832	65166	67150	66050	431	19900	5000	49210	100	1	8629009	5730	10.76	1.30	12	0.01	6170.00	50938.00	86600	20220928	-23.33	62700	20230726	5.90	80900	-17.92	20230525	62700	5.90	20230726	86600	-23.33	20220928	62700	5.90	20230726	0.17	N	005610	5000	431 억	261905	N	N	4	N	N
17	20230926	090207	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	66000	-500	5	-0.75	2657900	40	1.45	66800	66800	66000	86400	46600	66500	66447.50	3.04	-25	67366	66932	66266	65832	65166	67150	66050	431	19900	5000	49210	100	1	8629009	5695	10.70	1.30	12	0.00	6170.00	50938.00	86600	20220928	-23.79	62700	20230726	5.26	80900	-18.42	20230525	62700	5.26	20230726	86600	-23.79	20220928	62700	5.26	20230726	0.17	N	005610	5000	431 억	261905	N	N	4	N	N
18	20230925	160206	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	66500	1000	2	1.53	180472800	2718	91.24	65700	66700	65600	85100	45900	65500	66399.08	3.03	661	67033	66266	65833	65066	64633	66050	64850	431	19600	5000	48470	100	1	8629009	5738	10.78	1.31	12	0.03	6170.00	50938.00	86600	20220928	-23.21	62700	20230726	6.06	80900	-17.80	20230525	62700	6.06	20230726	86600	-23.21	20220928	62700	6.06	20230726	0.18	N	005610	5000	431 억	261365	N	N	4	N	N
19	20230925	150207	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	66400	900	2	1.37	168331500	2535	85.10	65700	66700	65600	85100	45900	65500	66402.96	3.03	545	67033	66266	65833	65066	64633	66050	64850	431	19600	5000	48470	100	1	8629009	5730	10.76	1.30	12	0.03	6170.00	50938.00	86600	20220928	-23.33	62700	20230726	5.90	80900	-17.92	20230525	62700	5.90	20230726	86600	-23.33	20220928	62700	5.90	20230726	0.18	N	005610	5000	431 억	261365	N	N	3	N	N
20	20230925	140205	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	66300	800	2	1.22	146637600	2208	74.12	65700	66700	65600	85100	45900	65500	66411.96	3.03	480	67033	66266	65833	65066	64633	66050	64850	431	19600	5000	48470	100	1	8629009	5721	10.75	1.30	12	0.03	6170.00	50938.00	86600	20220928	-23.44	62700	20230726	5.74	80900	-18.05	20230525	62700	5.74	20230726	86600	-23.44	20220928	62700	5.74	20230726	0.18	N	005610	5000	431 억	261365	N	N	3	N	N
21	20230925	130205	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	66500	1000	2	1.53	119461600	1799	60.39	65700	66700	65600	85100	45900	65500	66404.45	3.03	309	67033	66266	65833	65066	64633	66050	64850	431	19600	5000	48470	100	1	8629009	5738	10.78	1.31	12	0.02	6170.00	50938.00	86600	20220928	-23.21	62700	20230726	6.06	80900	-17.80	20230525	62700	6.06	20230726	86600	-23.21	20220928	62700	6.06	20230726	0.18	N	005610	5000	431 억	261365	N	N	3	N	N
22	20230925	120206	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	66400	900	2	1.37	87627800	1320	44.31	65700	66700	65600	85100	45900	65500	66384.70	3.03	274	67033	66266	65833	65066	64633	66050	64850	431	19600	5000	48470	100	1	8629009	5730	10.76	1.30	12	0.02	6170.00	50938.00	86600	20220928	-23.33	62700	20230726	5.90	80900	-17.92	20230525	62700	5.90	20230726	86600	-23.33	20220928	62700	5.90	20230726	0.18	N	005610	5000	431 억	261365	N	N	3	N	N
23	20230925	110206	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	66100	600	2	0.92	75512700	1137	38.17	65700	66700	65600	85100	45900	65500	66413.98	3.03	232	67033	66266	65833	65066	64633	66050	64850	431	19600	5000	48470	100	1	8629009	5704	10.71	1.30	12	0.01	6170.00	50938.00	86600	20220928	-23.67	62700	20230726	5.42	80900	-18.29	20230525	62700	5.42	20230726	86600	-23.67	20220928	62700	5.42	20230726	0.18	N	005610	5000	431 억	261365	N	N	3	N	N
24	20230925	100206	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	66600	1100	2	1.68	32266500	486	16.31	65700	66700	65600	85100	45900	65500	66391.98	3.03	232	67033	66266	65833	65066	64633	66050	64850	431	19600	5000	48470	100	1	8629009	5747	10.79	1.31	12	0.01	6170.00	50938.00	86600	20220928	-23.09	62700	20230726	6.22	80900	-17.68	20230525	62700	6.22	20230726	86600	-23.09	20220928	62700	6.22	20230726	0.18	N	005610	5000	431 억	261365	N	N	3	N	N
25	20230925	090205	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	65700	200	2	0.31	525600	8	0.27	65700	65700	65700	85100	45900	65500	65700.00	3.03	7	67033	66266	65833	65066	64633	66050	64850	431	19600	5000	48470	100	1	8629009	5669	10.65	1.29	12	0.00	6170.00	50938.00	86600	20220928	-24.13	62700	20230726	4.78	80900	-18.79	20230525	62700	4.78	20230726	86600	-24.13	20220928	62700	4.78	20230726	0.18	N	005610	5000	431 억	261365	N	N	3	N	N
26	20230922	160210	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	65500	-700	5	-1.06	193170000	2928	51.99	66500	66600	65400	86000	46400	66200	65974.17	3.04	240	67400	66800	66300	65700	65200	66550	65450	431	19800	5000	48980	100	1	8629009	5652	10.62	1.29	12	0.03	6170.00	50938.00	86600	20220928	-24.36	62700	20230726	4.47	80900	-19.04	20230525	62700	4.47	20230726	86600	-24.36	20220928	62700	4.47	20230726	0.18	N	005610	5000	431 억	261893	N	N	3	N	N
27	20230922	150209	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	66000	-200	5	-0.30	155520400	2354	41.80	66500	66600	65400	86000	46400	66200	66066.44	3.04	309	67400	66800	66300	65700	65200	66550	65450	431	19800	5000	48980	100	1	8629009	5695	10.70	1.30	12	0.03	6170.00	50938.00	86600	20220928	-23.79	62700	20230726	5.26	80900	-18.42	20230525	62700	5.26	20230726	86600	-23.79	20220928	62700	5.26	20230726	0.18	N	005610	5000	431 억	261893	N	N	4	N	N
28	20230922	140209	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	66300	100	2	0.15	127002400	1923	34.14	66500	66600	65400	86000	46400	66200	66043.89	3.04	610	67400	66800	66300	65700	65200	66550	65450	431	19800	5000	48980	100	1	8629009	5721	10.75	1.30	12	0.02	6170.00	50938.00	86600	20220928	-23.44	62700	20230726	5.74	80900	-18.05	20230525	62700	5.74	20230726	86600	-23.44	20220928	62700	5.74	20230726	0.18	N	005610	5000	431 억	261893	N	N	4	N	N
29	20230922	130202	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	66300	100	2	0.15	117924500	1786	31.71	66500	66600	65400	86000	46400	66200	66027.16	3.04	593	67400	66800	66300	65700	65200	66550	65450	431	19800	5000	48980	100	1	8629009	5721	10.75	1.30	12	0.02	6170.00	50938.00	86600	20220928	-23.44	62700	20230726	5.74	80900	-18.05	20230525	62700	5.74	20230726	86600	-23.44	20220928	62700	5.74	20230726	0.18	N	005610	5000	431 억	261893	N	N	4	N	N
30	20230922	120200	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	66300	100	2	0.15	115075800	1743	30.95	66500	66600	65400	86000	46400	66200	66021.69	3.04	593	67400	66800	66300	65700	65200	66550	65450	431	19800	5000	48980	100	1	8629009	5721	10.75	1.30	12	0.02	6170.00	50938.00	86600	20220928	-23.44	62700	20230726	5.74	80900	-18.05	20230525	62700	5.74	20230726	86600	-23.44	20220928	62700	5.74	20230726	0.18	N	005610	5000	431 억	261893	N	N	4	N	N
31	20230922	110203	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	66500	300	2	0.45	109511500	1659	29.46	66500	66600	65400	86000	46400	66200	66010.55	3.04	609	67400	66800	66300	65700	65200	66550	65450	431	19800	5000	48980	100	1	8629009	5738	10.78	1.31	12	0.02	6170.00	50938.00	86600	20220928	-23.21	62700	20230726	6.06	80900	-17.80	20230525	62700	6.06	20230726	86600	-23.21	20220928	62700	6.06	20230726	0.18	N	005610	5000	431 억	261893	N	N	4	N	N
32	20230922	100200	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	66200	0	3	0.00	70072300	1065	18.91	66500	66500	65400	86000	46400	66200	65795.59	3.04	230	67400	66800	66300	65700	65200	66550	65450	431	19800	5000	48980	100	1	8629009	5712	10.73	1.30	12	0.01	6170.00	50938.00	86600	20220928	-23.56	62700	20230726	5.58	80900	-18.17	20230525	62700	5.58	20230726	86600	-23.56	20220928	62700	5.58	20230726	0.18	N	005610	5000	431 억	261893	N	N	4	N	N
33	20230922	090158	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	66000	-200	5	-0.30	3176200	48	0.85	66500	66500	66000	86000	46400	66200	66170.83	3.04	-38	67400	66800	66300	65700	65200	66550	65450	431	19800	5000	48980	100	1	8629009	5695	10.70	1.30	12	0.00	6170.00	50938.00	86600	20220928	-23.79	62700	20230726	5.26	80900	-18.42	20230525	62700	5.26	20230726	86600	-23.79	20220928	62700	5.26	20230726	0.18	N	005610	5000	431 억	261893	N	N	4	N	N
34	20230921	160201	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	66200	-500	5	-0.75	372829000	5625	177.95	66900	66900	65800	86700	46700	66700	66280.87	3.05	-868	67633	67166	66833	66366	66033	67000	66200	431	20000	5000	49350	100	1	8629009	5712	10.73	1.30	12	0.07	6170.00	50938.00	86600	20220928	-23.56	62700	20230726	5.58	80900	-18.17	20230525	62700	5.58	20230726	86600	-23.56	20220928	62700	5.58	20230726	0.17	N	005610	5000	431 억	262781	N	N	4	N	N
35	20230921	150159	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	66200	-500	5	-0.75	284891800	4292	135.78	66900	66900	66100	86700	46700	66700	66377.40	3.05	-884	67633	67166	66833	66366	66033	67000	66200	431	20000	5000	49350	100	1	8629009	5712	10.73	1.30	12	0.05	6170.00	50938.00	86600	20220928	-23.56	62700	20230726	5.58	80900	-18.17	20230525	62700	5.58	20230726	86600	-23.56	20220928	62700	5.58	20230726	0.17	N	005610	5000	431 억	262781	N	N	8	N	N
36	20230921	140201	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	66200	-500	5	-0.75	226600400	3411	107.91	66900	66900	66100	86700	46700	66700	66432.25	3.05	-846	67633	67166	66833	66366	66033	67000	66200	431	20000	5000	49350	100	1	8629009	5712	10.73	1.30	12	0.04	6170.00	50938.00	86600	20220928	-23.56	62700	20230726	5.58	80900	-18.17	20230525	62700	5.58	20230726	86600	-23.56	20220928	62700	5.58	20230726	0.17	N	005610	5000	431 억	262781	N	N	8	N	N
37	20230921	130157	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	66300	-400	5	-0.60	169729600	2552	80.73	66900	66900	66300	86700	46700	66700	66508.46	3.05	-400	67633	67166	66833	66366	66033	67000	66200	431	20000	5000	49350	100	1	8629009	5721	10.75	1.30	12	0.03	6170.00	50938.00	86600	20220928	-23.44	62700	20230726	5.74	80900	-18.05	20230525	62700	5.74	20230726	86600	-23.44	20220928	62700	5.74	20230726	0.17	N	005610	5000	431 억	262781	N	N	8	N	N
38	20230921	120158	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	66500	-200	5	-0.30	115729700	1739	55.01	66900	66900	66400	86700	46700	66700	66549.57	3.05	-82	67633	67166	66833	66366	66033	67000	66200	431	20000	5000	49350	100	1	8629009	5738	10.78	1.31	12	0.02	6170.00	50938.00	86600	20220928	-23.21	62700	20230726	6.06	80900	-17.80	20230525	62700	6.06	20230726	86600	-23.21	20220928	62700	6.06	20230726	0.17	N	005610	5000	431 억	262781	N	N	8	N	N
39	20230921	110201	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	66600	-100	5	-0.15	84623400	1271	40.21	66900	66900	66400	86700	46700	66700	66580.17	3.05	-50	67633	67166	66833	66366	66033	67000	66200	431	20000	5000	49350	100	1	8629009	5747	10.79	1.31	12	0.01	6170.00	50938.00	86600	20220928	-23.09	62700	20230726	6.22	80900	-17.68	20230525	62700	6.22	20230726	86600	-23.09	20220928	62700	6.22	20230726	0.17	N	005610	5000	431 억	262781	N	N	8	N	N
40	20230921	100157	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	66500	-200	5	-0.30	62592600	940	29.74	66900	66900	66500	86700	46700	66700	66587.87	3.05	7	67633	67166	66833	66366	66033	67000	66200	431	20000	5000	49350	100	1	8629009	5738	10.78	1.31	12	0.01	6170.00	50938.00	86600	20220928	-23.21	62700	20230726	6.06	80900	-17.80	20230525	62700	6.06	20230726	86600	-23.21	20220928	62700	6.06	20230726	0.17	N	005610	5000	431 억	262781	N	N	8	N	N
41	20230921	090201	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	66600	-100	5	-0.15	3064200	46	1.46	66900	66900	66600	86700	46700	66700	66613.04	3.05	-43	67633	67166	66833	66366	66033	67000	66200	431	20000	5000	49350	100	1	8629009	5747	10.79	1.31	12	0.00	6170.00	50938.00	86600	20220928	-23.09	62700	20230726	6.22	80900	-17.68	20230525	62700	6.22	20230726	86600	-23.09	20220928	62700	6.22	20230726	0.17	N	005610	5000	431 억	262781	N	N	8	N	N
42	20230920	160202	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	66700	-400	5	-0.60	209688500	3141	115.82	67300	67300	66500	87200	47000	67100	66758.65	3.06	-961	67633	67366	67033	66766	66433	67400	66800	431	20100	5000	49650	100	1	8629009	5756	10.81	1.31	12	0.04	6170.00	50938.00	86600	20220928	-22.98	62700	20230726	6.38	80900	-17.55	20230525	62700	6.38	20230726	86600	-22.98	20220928	62700	6.38	20230726	0.17	N	005610	5000	431 억	263753	N	N	8	N	N
43	20230920	150157	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	66600	-500	5	-0.75	181170200	2713	100.04	67300	67300	66500	87200	47000	67100	66778.55	3.06	-913	67633	67366	67033	66766	66433	67400	66800	431	20100	5000	49650	100	1	8629009	5747	10.79	1.31	12	0.03	6170.00	50938.00	86600	20220928	-23.09	62700	20230726	6.22	80900	-17.68	20230525	62700	6.22	20230726	86600	-23.09	20220928	62700	6.22	20230726	0.17	N	005610	5000	431 억	263753	N	N	1	N	N
44	20230920	140200	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	66600	-500	5	-0.75	163117300	2442	90.04	67300	67300	66500	87200	47000	67100	66796.60	3.06	-838	67633	67366	67033	66766	66433	67400	66800	431	20100	5000	49650	100	1	8629009	5747	10.79	1.31	12	0.03	6170.00	50938.00	86600	20220928	-23.09	62700	20230726	6.22	80900	-17.68	20230525	62700	6.22	20230726	86600	-23.09	20220928	62700	6.22	20230726	0.17	N	005610	5000	431 억	263753	N	N	1	N	N
45	20230920	130200	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	66700	-400	5	-0.60	150656000	2255	83.15	67300	67300	66500	87200	47000	67100	66809.76	3.06	-763	67633	67366	67033	66766	66433	67400	66800	431	20100	5000	49650	100	1	8629009	5756	10.81	1.31	12	0.03	6170.00	50938.00	86600	20220928	-22.98	62700	20230726	6.38	80900	-17.55	20230525	62700	6.38	20230726	86600	-22.98	20220928	62700	6.38	20230726	0.17	N	005610	5000	431 억	263753	N	N	1	N	N
46	20230920	120157	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	66700	-400	5	-0.60	139915100	2094	77.21	67300	67300	66500	87200	47000	67100	66817.14	3.06	-738	67633	67366	67033	66766	66433	67400	66800	431	20100	5000	49650	100	1	8629009	5756	10.81	1.31	12	0.02	6170.00	50938.00	86600	20220928	-22.98	62700	20230726	6.38	80900	-17.55	20230525	62700	6.38	20230726	86600	-22.98	20220928	62700	6.38	20230726	0.17	N	005610	5000	431 억	263753	N	N	1	N	N
47	20230920	110158	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	66800	-300	5	-0.45	53132700	794	29.28	67300	67300	66800	87200	47000	67100	66917.76	3.06	-206	67633	67366	67033	66766	66433	67400	66800	431	20100	5000	49650	100	1	8629009	5764	10.83	1.31	12	0.01	6170.00	50938.00	86600	20220928	-22.86	62700	20230726	6.54	80900	-17.43	20230525	62700	6.54	20230726	86600	-22.86	20220928	62700	6.54	20230726	0.17	N	005610	5000	431 억	263753	N	N	1	N	N
48	20230920	100156	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	66800	-300	5	-0.45	25043800	374	13.79	67300	67300	66800	87200	47000	67100	66962.03	3.06	-20	67633	67366	67033	66766	66433	67400	66800	431	20100	5000	49650	100	1	8629009	5764	10.83	1.31	12	0.00	6170.00	50938.00	86600	20220928	-22.86	62700	20230726	6.54	80900	-17.43	20230525	62700	6.54	20230726	86600	-22.86	20220928	62700	6.54	20230726	0.17	N	005610	5000	431 억	263753	N	N	1	N	N
49	20230920	090157	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	67100	0	3	0.00	3093400	46	1.70	67300	67300	67100	87200	47000	67100	67247.83	3.06	-13	67633	67366	67033	66766	66433	67400	66800	431	20100	5000	49650	100	1	8629009	5790	10.88	1.32	12	0.00	6170.00	50938.00	86600	20220928	-22.52	62700	20230726	7.02	80900	-17.06	20230525	62700	7.02	20230726	86600	-22.52	20220928	62700	7.02	20230726	0.17	N	005610	5000	431 억	263753	N	N	1	N	N
50	20230919	160156	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	67100	200	2	0.30	180575300	2700	181.57	67100	67300	66700	86900	46900	66900	66879.74	3.06	-165	67500	67200	66900	66600	66300	67350	66750	431	20000	5000	49500	100	1	8629009	5790	10.88	1.32	12	0.03	6170.00	50938.00	86600	20220928	-22.52	62700	20230726	7.02	80900	-17.06	20230525	62700	7.02	20230726	86600	-22.52	20220928	62700	7.02	20230726	0.17	N	005610	5000	431 억	263926	N	N	1	N	N
51	20230919	150158	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	67000	100	2	0.15	154867200	2316	155.75	67100	67300	66700	86900	46900	66900	66868.39	3.06	-129	67500	67200	66900	66600	66300	67350	66750	431	20000	5000	49500	100	1	8629009	5781	10.86	1.32	12	0.03	6170.00	50938.00	86600	20220928	-22.63	62700	20230726	6.86	80900	-17.18	20230525	62700	6.86	20230726	86600	-22.63	20220928	62700	6.86	20230726	0.17	N	005610	5000	431 억	263926	N	N	5	N	N
52	20230919	140155	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	67000	100	2	0.15	149378000	2234	150.24	67100	67300	66700	86900	46900	66900	66865.71	3.06	-122	67500	67200	66900	66600	66300	67350	66750	431	20000	5000	49500	100	1	8629009	5781	10.86	1.32	12	0.03	6170.00	50938.00	86600	20220928	-22.63	62700	20230726	6.86	80900	-17.18	20230525	62700	6.86	20230726	86600	-22.63	20220928	62700	6.86	20230726	0.17	N	005610	5000	431 억	263926	N	N	5	N	N
53	20230919	130156	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	66800	-100	5	-0.15	129864100	1943	130.67	67100	67100	66700	86900	46900	66900	66836.90	3.06	-103	67500	67200	66900	66600	66300	67350	66750	431	20000	5000	49500	100	1	8629009	5764	10.83	1.31	12	0.02	6170.00	50938.00	86600	20220928	-22.86	62700	20230726	6.54	80900	-17.43	20230525	62700	6.54	20230726	86600	-22.86	20220928	62700	6.54	20230726	0.17	N	005610	5000	431 억	263926	N	N	5	N	N
54	20230919	120159	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	66900	0	3	0.00	83595100	1252	84.20	67100	67100	66700	86900	46900	66900	66769.25	3.06	59	67500	67200	66900	66600	66300	67350	66750	431	20000	5000	49500	100	1	8629009	5773	10.84	1.31	12	0.01	6170.00	50938.00	86600	20220928	-22.75	62700	20230726	6.70	80900	-17.31	20230525	62700	6.70	20230726	86600	-22.75	20220928	62700	6.70	20230726	0.17	N	005610	5000	431 억	263926	N	N	5	N	N
55	20230919	110200	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	66700	-200	5	-0.30	80185300	1201	80.77	67100	67100	66700	86900	46900	66900	66765.45	3.06	61	67500	67200	66900	66600	66300	67350	66750	431	20000	5000	49500	100	1	8629009	5756	10.81	1.31	12	0.01	6170.00	50938.00	86600	20220928	-22.98	62700	20230726	6.38	80900	-17.55	20230525	62700	6.38	20230726	86600	-22.98	20220928	62700	6.38	20230726	0.17	N	005610	5000	431 억	263926	N	N	5	N	N
56	20230919	100157	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	66700	-200	5	-0.30	50417200	755	50.77	67100	67100	66700	86900	46900	66900	66777.75	3.06	58	67500	67200	66900	66600	66300	67350	66750	431	20000	5000	49500	100	1	8629009	5756	10.81	1.31	12	0.01	6170.00	50938.00	86600	20220928	-22.98	62700	20230726	6.38	80900	-17.55	20230525	62700	6.38	20230726	86600	-22.98	20220928	62700	6.38	20230726	0.17	N	005610	5000	431 억	263926	N	N	5	N	N
57	20230919	090158	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	67000	100	2	0.15	134100	2	0.13	67100	67100	67000	86900	46900	66900	67050.00	3.06	1	67500	67200	66900	66600	66300	67350	66750	431	20000	5000	49500	100	1	8629009	5781	10.86	1.32	12	0.00	6170.00	50938.00	86600	20220928	-22.63	62700	20230726	6.86	80900	-17.18	20230525	62700	6.86	20230726	86600	-22.63	20220928	62700	6.86	20230726	0.17	N	005610	5000	431 억	263926	N	N	5	N	N
58	20230918	160159	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	66900	300	2	0.45	99413900	1487	20.14	66600	67200	66600	86500	46700	66600	66855.35	3.06	-104	67533	67066	66833	66366	66133	66950	66250	431	19900	5000	49280	100	1	8629009	5773	10.84	1.31	12	0.02	6170.00	50938.00	86600	20220928	-22.75	62700	20230726	6.70	80900	-17.31	20230525	62700	6.70	20230726	86600	-22.75	20220928	62700	6.70	20230726	0.16	N	005610	5000	431 억	263837	N	N	5	N	N
59	20230918	150155	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	66800	200	2	0.30	95268800	1425	19.30	66600	67200	66600	86500	46700	66600	66855.30	3.06	-100	67533	67066	66833	66366	66133	66950	66250	431	19900	5000	49280	100	1	8629009	5764	10.83	1.31	12	0.02	6170.00	50938.00	86600	20220928	-22.86	62700	20230726	6.54	80900	-17.43	20230525	62700	6.54	20230726	86600	-22.86	20220928	62700	6.54	20230726	0.16	N	005610	5000	431 억	263837	N	N	18	N	N
60	20230918	140200	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	66900	300	2	0.45	79547100	1190	16.11	66600	67200	66600	86500	46700	66600	66846.30	3.06	-226	67533	67066	66833	66366	66133	66950	66250	431	19900	5000	49280	100	1	8629009	5773	10.84	1.31	12	0.01	6170.00	50938.00	86600	20220928	-22.75	62700	20230726	6.70	80900	-17.31	20230525	62700	6.70	20230726	86600	-22.75	20220928	62700	6.70	20230726	0.16	N	005610	5000	431 억	263837	N	N	18	N	N
61	20230918	130201	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	67000	400	2	0.60	73791800	1104	14.95	66600	67200	66600	86500	46700	66600	66840.40	3.06	-246	67533	67066	66833	66366	66133	66950	66250	431	19900	5000	49280	100	1	8629009	5781	10.86	1.32	12	0.01	6170.00	50938.00	86600	20220928	-22.63	62700	20230726	6.86	80900	-17.18	20230525	62700	6.86	20230726	86600	-22.63	20220928	62700	6.86	20230726	0.16	N	005610	5000	431 억	263837	N	N	18	N	N
62	20230918	120158	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	66800	200	2	0.30	61547300	921	12.47	66600	67200	66600	86500	46700	66600	66826.60	3.06	-292	67533	67066	66833	66366	66133	66950	66250	431	19900	5000	49280	100	1	8629009	5764	10.83	1.31	12	0.01	6170.00	50938.00	86600	20220928	-22.86	62700	20230726	6.54	80900	-17.43	20230525	62700	6.54	20230726	86600	-22.86	20220928	62700	6.54	20230726	0.16	N	005610	5000	431 억	263837	N	N	18	N	N
63	20230918	110157	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	66800	200	2	0.30	49597000	742	10.05	66600	67200	66600	86500	46700	66600	66842.32	3.06	-193	67533	67066	66833	66366	66133	66950	66250	431	19900	5000	49280	100	1	8629009	5764	10.83	1.31	12	0.01	6170.00	50938.00	86600	20220928	-22.86	62700	20230726	6.54	80900	-17.43	20230525	62700	6.54	20230726	86600	-22.86	20220928	62700	6.54	20230726	0.16	N	005610	5000	431 억	263837	N	N	18	N	N
64	20230918	100155	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	66800	200	2	0.30	21283400	319	4.32	66600	67000	66600	86500	46700	66600	66719.12	3.06	-125	67533	67066	66833	66366	66133	66950	66250	431	19900	5000	49280	100	1	8629009	5764	10.83	1.31	12	0.00	6170.00	50938.00	86600	20220928	-22.86	62700	20230726	6.54	80900	-17.43	20230525	62700	6.54	20230726	86600	-22.86	20220928	62700	6.54	20230726	0.16	N	005610	5000	431 억	263837	N	N	18	N	N
65	20230918	090157	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	66600	0	3	0.00	1731600	26	0.35	66600	66600	66600	86500	46700	66600	66600.00	3.06	-4	67533	67066	66833	66366	66133	66950	66250	431	19900	5000	49280	100	1	8629009	5747	10.79	1.31	12	0.00	6170.00	50938.00	86600	20220928	-23.09	62700	20230726	6.22	80900	-17.68	20230525	62700	6.22	20230726	86600	-23.09	20220928	62700	6.22	20230726	0.16	N	005610	5000	431 억	263837	N	N	18	N	N
66	20230915	160156	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	66600	-700	5	-1.04	493155700	7380	216.61	67300	67300	66600	87400	47200	67300	66823.45	3.06	13	67833	67566	67233	66966	66633	67400	66800	431	20100	5000	49800	100	1	8629009	5747	10.79	1.31	12	0.09	6170.00	50938.00	86600	20220928	-23.09	62700	20230726	6.22	80900	-17.68	20230525	62700	6.22	20230726	86600	-23.09	20220928	62700	6.22	20230726	0.16	N	005610	5000	431 억	264211	N	N	18	N	N
67	20230915	150158	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	66600	-700	5	-1.04	422649600	6322	185.56	67300	67300	66600	87400	47200	67300	66853.78	3.06	-40	67833	67566	67233	66966	66633	67400	66800	431	20100	5000	49800	100	1	8629009	5747	10.79	1.31	12	0.07	6170.00	50938.00	86600	20220928	-23.09	62700	20230726	6.22	80900	-17.68	20230525	62700	6.22	20230726	86600	-23.09	20220928	62700	6.22	20230726	0.16	N	005610	5000	431 억	264211	N	N	27	N	N
68	20230915	140157	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	66800	-500	5	-0.74	246616800	3683	108.10	67300	67300	66800	87400	47200	67300	66960.85	3.06	-247	67833	67566	67233	66966	66633	67400	66800	431	20100	5000	49800	100	1	8629009	5764	10.83	1.31	12	0.04	6170.00	50938.00	86600	20220928	-22.86	62700	20230726	6.54	80900	-17.43	20230525	62700	6.54	20230726	86600	-22.86	20220928	62700	6.54	20230726	0.16	N	005610	5000	431 억	264211	N	N	27	N	N
69	20230915	130153	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	67000	-300	5	-0.45	90250800	1345	39.48	67300	67300	67000	87400	47200	67300	67100.97	3.06	-88	67833	67566	67233	66966	66633	67400	66800	431	20100	5000	49800	100	1	8629009	5781	10.86	1.32	12	0.02	6170.00	50938.00	86600	20220928	-22.63	62700	20230726	6.86	80900	-17.18	20230525	62700	6.86	20230726	86600	-22.63	20220928	62700	6.86	20230726	0.16	N	005610	5000	431 억	264211	N	N	27	N	N
70	20230915	120157	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	67000	-300	5	-0.45	59200300	882	25.89	67300	67300	67000	87400	47200	67300	67120.52	3.06	53	67833	67566	67233	66966	66633	67400	66800	431	20100	5000	49800	100	1	8629009	5781	10.86	1.32	12	0.01	6170.00	50938.00	86600	20220928	-22.63	62700	20230726	6.86	80900	-17.18	20230525	62700	6.86	20230726	86600	-22.63	20220928	62700	6.86	20230726	0.16	N	005610	5000	431 억	264211	N	N	27	N	N
71	20230915	110158	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	67100	-200	5	-0.30	37197000	554	16.26	67300	67300	67000	87400	47200	67300	67142.60	3.06	75	67833	67566	67233	66966	66633	67400	66800	431	20100	5000	49800	100	1	8629009	5790	10.88	1.32	12	0.01	6170.00	50938.00	86600	20220928	-22.52	62700	20230726	7.02	80900	-17.06	20230525	62700	7.02	20230726	86600	-22.52	20220928	62700	7.02	20230726	0.16	N	005610	5000	431 억	264211	N	N	27	N	N
72	20230915	100200	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	67200	-100	5	-0.15	26589100	396	11.62	67300	67300	67000	87400	47200	67300	67144.19	3.06	12	67833	67566	67233	66966	66633	67400	66800	431	20100	5000	49800	100	1	8629009	5799	10.89	1.32	12	0.00	6170.00	50938.00	86600	20220928	-22.40	62700	20230726	7.18	80900	-16.93	20230525	62700	7.18	20230726	86600	-22.40	20220928	62700	7.18	20230726	0.16	N	005610	5000	431 억	264211	N	N	27	N	N
73	20230915	090158	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	67300	0	3	0.00	2353800	35	1.03	67300	67300	67100	87400	47200	67300	67251.43	3.06	-25	67833	67566	67233	66966	66633	67400	66800	431	20100	5000	49800	100	1	8629009	5807	10.91	1.32	12	0.00	6170.00	50938.00	86600	20220928	-22.29	62700	20230726	7.34	80900	-16.81	20230525	62700	7.34	20230726	86600	-22.29	20220928	62700	7.34	20230726	0.16	N	005610	5000	431 억	264211	N	N	27	N	N
74	20230914	160158	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	67300	300	2	0.45	228782600	3404	102.50	67500	67500	66900	87100	46900	67000	67209.93	3.06	-124	67400	67200	66800	66600	66200	67300	66700	431	20100	5000	49580	100	1	8629009	5807	10.91	1.32	12	0.04	6170.00	50938.00	86600	20220928	-22.29	62700	20230726	7.34	80900	-16.81	20230525	62700	7.34	20230726	86600	-22.29	20220928	62700	7.34	20230726	0.16	N	005610	5000	431 억	264327	N	N	27	N	N
75	20230914	150155	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	67200	200	2	0.30	214720900	3195	96.21	67500	67500	66900	87100	46900	67000	67205.29	3.06	-152	67400	67200	66800	66600	66200	67300	66700	431	20100	5000	49580	100	1	8629009	5799	10.89	1.32	12	0.04	6170.00	50938.00	86600	20220928	-22.40	62700	20230726	7.18	80900	-16.93	20230525	62700	7.18	20230726	86600	-22.40	20220928	62700	7.18	20230726	0.16	N	005610	5000	431 억	264327	N	N	3	N	N
76	20230914	140154	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	67100	100	2	0.15	197926700	2945	88.68	67500	67500	66900	87100	46900	67000	67207.71	3.06	-276	67400	67200	66800	66600	66200	67300	66700	431	20100	5000	49580	100	1	8629009	5790	10.88	1.32	12	0.03	6170.00	50938.00	86600	20220928	-22.52	62700	20230726	7.02	80900	-17.06	20230525	62700	7.02	20230726	86600	-22.52	20220928	62700	7.02	20230726	0.16	N	005610	5000	431 억	264327	N	N	3	N	N
77	20230914	130153	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	67200	200	2	0.30	160088300	2382	71.73	67500	67500	66900	87100	46900	67000	67207.51	3.06	-242	67400	67200	66800	66600	66200	67300	66700	431	20100	5000	49580	100	1	8629009	5799	10.89	1.32	12	0.03	6170.00	50938.00	86600	20220928	-22.40	62700	20230726	7.18	80900	-16.93	20230525	62700	7.18	20230726	86600	-22.40	20220928	62700	7.18	20230726	0.16	N	005610	5000	431 억	264327	N	N	3	N	N
78	20230914	120158	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	67100	100	2	0.15	119522500	1778	53.54	67500	67500	66900	87100	46900	67000	67223.00	3.06	-107	67400	67200	66800	66600	66200	67300	66700	431	20100	5000	49580	100	1	8629009	5790	10.88	1.32	12	0.02	6170.00	50938.00	86600	20220928	-22.52	62700	20230726	7.02	80900	-17.06	20230525	62700	7.02	20230726	86600	-22.52	20220928	62700	7.02	20230726	0.16	N	005610	5000	431 억	264327	N	N	3	N	N
79	20230914	110156	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	66900	-100	5	-0.15	108207000	1609	48.45	67500	67500	66900	87100	46900	67000	67251.09	3.06	-102	67400	67200	66800	66600	66200	67300	66700	431	20100	5000	49580	100	1	8629009	5773	10.84	1.31	12	0.02	6170.00	50938.00	86600	20220928	-22.75	62700	20230726	6.70	80900	-17.31	20230525	62700	6.70	20230726	86600	-22.75	20220928	62700	6.70	20230726	0.16	N	005610	5000	431 억	264327	N	N	3	N	N
80	20230914	100151	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	67200	200	2	0.30	73226000	1088	32.76	67500	67500	67100	87100	46900	67000	67303.31	3.06	-102	67400	67200	66800	66600	66200	67300	66700	431	20100	5000	49580	100	1	8629009	5799	10.89	1.32	12	0.01	6170.00	50938.00	86600	20220928	-22.40	62700	20230726	7.18	80900	-16.93	20230525	62700	7.18	20230726	86600	-22.40	20220928	62700	7.18	20230726	0.16	N	005610	5000	431 억	264327	N	N	3	N	N
81	20230914	090155	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	67300	300	2	0.45	8434300	125	3.76	67500	67500	67300	87100	46900	67000	67474.40	3.06	-13	67400	67200	66800	66600	66200	67300	66700	431	20100	5000	49580	100	1	8629009	5807	10.91	1.32	12	0.00	6170.00	50938.00	86600	20220928	-22.29	62700	20230726	7.34	80900	-16.81	20230525	62700	7.34	20230726	86600	-22.29	20220928	62700	7.34	20230726	0.16	N	005610	5000	431 억	264327	N	N	3	N	N
82	20230913	160156	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	67000	200	2	0.30	221240200	3314	154.14	66800	67000	66400	86800	46800	66800	66759.26	3.07	161	67266	67032	66766	66532	66266	66900	66400	431	20000	5000	49430	100	1	8629009	5781	10.86	1.32	12	0.04	6170.00	50938.00	86600	20220928	-22.63	62700	20230726	6.86	80900	-17.18	20230525	62700	6.86	20230726	86600	-22.63	20220928	62700	6.86	20230726	0.16	N	005610	5000	431 억	264596	N	N	3	N	N
83	20230913	150153	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	66800	0	3	0.00	203693700	3052	141.95	66800	67000	66400	86800	46800	66800	66741.06	3.07	78	67266	67032	66766	66532	66266	66900	66400	431	20000	5000	49430	100	1	8629009	5764	10.83	1.31	12	0.04	6170.00	50938.00	86600	20220928	-22.86	62700	20230726	6.54	80900	-17.43	20230525	62700	6.54	20230726	86600	-22.86	20220928	62700	6.54	20230726	0.16	N	005610	5000	431 억	264596	N	N	3	N	N
84	20230913	140156	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	66800	0	3	0.00	168978700	2533	117.81	66800	67000	66400	86800	46800	66800	66710.90	3.07	-314	67266	67032	66766	66532	66266	66900	66400	431	20000	5000	49430	100	1	8629009	5764	10.83	1.31	12	0.03	6170.00	50938.00	86600	20220928	-22.86	62700	20230726	6.54	80900	-17.43	20230525	62700	6.54	20230726	86600	-22.86	20220928	62700	6.54	20230726	0.16	N	005610	5000	431 억	264596	N	N	3	N	N
85	20230913	130152	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	66700	-100	5	-0.15	146333900	2194	102.05	66800	67000	66400	86800	46800	66800	66697.31	3.07	-396	67266	67032	66766	66532	66266	66900	66400	431	20000	5000	49430	100	1	8629009	5756	10.81	1.31	12	0.03	6170.00	50938.00	86600	20220928	-22.98	62700	20230726	6.38	80900	-17.55	20230525	62700	6.38	20230726	86600	-22.98	20220928	62700	6.38	20230726	0.16	N	005610	5000	431 억	264596	N	N	3	N	N
86	20230913	120157	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	66700	-100	5	-0.15	134048700	2010	93.49	66800	67000	66400	86800	46800	66800	66690.90	3.07	-394	67266	67032	66766	66532	66266	66900	66400	431	20000	5000	49430	100	1	8629009	5756	10.81	1.31	12	0.02	6170.00	50938.00	86600	20220928	-22.98	62700	20230726	6.38	80900	-17.55	20230525	62700	6.38	20230726	86600	-22.98	20220928	62700	6.38	20230726	0.16	N	005610	5000	431 억	264596	N	N	3	N	N
87	20230913	110155	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	66600	-200	5	-0.30	72560700	1089	50.65	66800	67000	66400	86800	46800	66800	66630.58	3.07	25	67266	67032	66766	66532	66266	66900	66400	431	20000	5000	49430	100	1	8629009	5747	10.79	1.31	12	0.01	6170.00	50938.00	86600	20220928	-23.09	62700	20230726	6.22	80900	-17.68	20230525	62700	6.22	20230726	86600	-23.09	20220928	62700	6.22	20230726	0.16	N	005610	5000	431 억	264596	N	N	3	N	N
88	20230913	100154	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	66700	-100	5	-0.15	55874300	839	39.02	66800	66900	66400	86800	46800	66800	66596.31	3.07	61	67266	67032	66766	66532	66266	66900	66400	431	20000	5000	49430	100	1	8629009	5756	10.81	1.31	12	0.01	6170.00	50938.00	86600	20220928	-22.98	62700	20230726	6.38	80900	-17.55	20230525	62700	6.38	20230726	86600	-22.98	20220928	62700	6.38	20230726	0.16	N	005610	5000	431 억	264596	N	N	3	N	N
89	20230913	090153	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	66800	0	3	0.00	3206400	48	2.23	66800	66800	66800	86800	46800	66800	66800.00	3.07	0	67266	67032	66766	66532	66266	66900	66400	431	20000	5000	49430	100	1	8629009	5764	10.83	1.31	12	0.00	6170.00	50938.00	86600	20220928	-22.86	62700	20230726	6.54	80900	-17.43	20230525	62700	6.54	20230726	86600	-22.86	20220928	62700	6.54	20230726	0.16	N	005610	5000	431 억	264596	N	N	3	N	N
90	20230912	160153	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	66800	-100	5	-0.15	143054200	2145	77.41	66900	67000	66500	86900	46900	66900	66691.93	3.06	9	67300	67100	66800	66600	66300	66950	66450	431	20000	5000	49500	100	1	8629009	5764	10.83	1.31	12	0.02	6170.00	50938.00	86600	20220928	-22.86	62700	20230726	6.54	80900	-17.43	20230525	62700	6.54	20230726	86600	-22.86	20220928	62700	6.54	20230726	0.17	N	005610	5000	431 억	264135	N	N	3	N	N
91	20230912	150154	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	66600	-300	5	-0.45	134253600	2013	72.65	66900	67000	66500	86900	46900	66900	66693.29	3.06	7	67300	67100	66800	66600	66300	66950	66450	431	20000	5000	49500	100	1	8629009	5747	10.79	1.31	12	0.02	6170.00	50938.00	86600	20220928	-23.09	62700	20230726	6.22	80900	-17.68	20230525	62700	6.22	20230726	86600	-23.09	20220928	62700	6.22	20230726	0.17	N	005610	5000	431 억	264135	N	N	4	N	N
92	20230912	140154	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	66700	-200	5	-0.30	116782900	1751	63.19	66900	67000	66500	86900	46900	66900	66694.97	3.06	10	67300	67100	66800	66600	66300	66950	66450	431	20000	5000	49500	100	1	8629009	5756	10.81	1.31	12	0.02	6170.00	50938.00	86600	20220928	-22.98	62700	20230726	6.38	80900	-17.55	20230525	62700	6.38	20230726	86600	-22.98	20220928	62700	6.38	20230726	0.17	N	005610	5000	431 억	264135	N	N	4	N	N
93	20230912	130154	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	66800	-100	5	-0.15	89255000	1338	48.29	66900	67000	66500	86900	46900	66900	66707.77	3.06	41	67300	67100	66800	66600	66300	66950	66450	431	20000	5000	49500	100	1	8629009	5764	10.83	1.31	12	0.02	6170.00	50938.00	86600	20220928	-22.86	62700	20230726	6.54	80900	-17.43	20230525	62700	6.54	20230726	86600	-22.86	20220928	62700	6.54	20230726	0.17	N	005610	5000	431 억	264135	N	N	4	N	N
94	20230912	120151	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	66600	-300	5	-0.45	82054900	1230	44.39	66900	67000	66500	86900	46900	66900	66711.30	3.06	47	67300	67100	66800	66600	66300	66950	66450	431	20000	5000	49500	100	1	8629009	5747	10.79	1.31	12	0.01	6170.00	50938.00	86600	20220928	-23.09	62700	20230726	6.22	80900	-17.68	20230525	62700	6.22	20230726	86600	-23.09	20220928	62700	6.22	20230726	0.17	N	005610	5000	431 억	264135	N	N	4	N	N
95	20230912	110153	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	66700	-200	5	-0.30	58184500	872	31.47	66900	67000	66500	86900	46900	66900	66725.34	3.06	-11	67300	67100	66800	66600	66300	66950	66450	431	20000	5000	49500	100	1	8629009	5756	10.81	1.31	12	0.01	6170.00	50938.00	86600	20220928	-22.98	62700	20230726	6.38	80900	-17.55	20230525	62700	6.38	20230726	86600	-22.98	20220928	62700	6.38	20230726	0.17	N	005610	5000	431 억	264135	N	N	4	N	N
96	20230912	100152	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	66700	-200	5	-0.30	37855500	567	20.46	66900	67000	66500	86900	46900	66900	66764.55	3.06	50	67300	67100	66800	66600	66300	66950	66450	431	20000	5000	49500	100	1	8629009	5756	10.81	1.31	12	0.01	6170.00	50938.00	86600	20220928	-22.98	62700	20230726	6.38	80900	-17.55	20230525	62700	6.38	20230726	86600	-22.98	20220928	62700	6.38	20230726	0.17	N	005610	5000	431 억	264135	N	N	4	N	N
97	20230912	090155	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	66900	0	3	0.00	200700	3	0.11	66900	66900	66900	86900	46900	66900	66900.00	3.06	0	67300	67100	66800	66600	66300	66950	66450	431	20000	5000	49500	100	1	8629009	5773	10.84	1.31	12	0.00	6170.00	50938.00	86600	20220928	-22.75	62700	20230726	6.70	80900	-17.31	20230525	62700	6.70	20230726	86600	-22.75	20220928	62700	6.70	20230726	0.17	N	005610	5000	431 억	264135	N	N	4	N	N
98	20230911	160151	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	66900	-100	5	-0.15	184731100	2770	110.18	67000	67000	66500	87100	46900	67000	66689.78	3.06	114	67933	67466	66933	66466	65933	67700	66700	431	20100	5000	49580	100	1	8629009	5773	10.84	1.31	12	0.03	6170.00	50938.00	86600	20220928	-22.75	62700	20230726	6.70	80900	-17.31	20230525	62700	6.70	20230726	86600	-22.75	20220928	62700	6.70	20230726	0.17	N	005610	5000	431 억	264024	N	N	4	N	N
99	20230911	150153	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	66800	-200	5	-0.30	174037400	2610	103.82	67000	67000	66500	87100	46900	67000	66681.00	3.06	110	67933	67466	66933	66466	65933	67700	66700	431	20100	5000	49580	100	1	8629009	5764	10.83	1.31	12	0.03	6170.00	50938.00	86600	20220928	-22.86	62700	20230726	6.54	80900	-17.43	20230525	62700	6.54	20230726	86600	-22.86	20220928	62700	6.54	20230726	0.17	N	005610	5000	431 억	264024	N	N	5	N	N
100	20230911	140154	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	66700	-300	5	-0.45	147354100	2210	87.91	67000	67000	66500	87100	46900	67000	66676.06	3.06	68	67933	67466	66933	66466	65933	67700	66700	431	20100	5000	49580	100	1	8629009	5756	10.81	1.31	12	0.03	6170.00	50938.00	86600	20220928	-22.98	62700	20230726	6.38	80900	-17.55	20230525	62700	6.38	20230726	86600	-22.98	20220928	62700	6.38	20230726	0.17	N	005610	5000	431 억	264024	N	N	5	N	N
101	20230911	130154	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	66600	-400	5	-0.60	108608000	1628	64.76	67000	67000	66500	87100	46900	67000	66712.53	3.06	65	67933	67466	66933	66466	65933	67700	66700	431	20100	5000	49580	100	1	8629009	5747	10.79	1.31	12	0.02	6170.00	50938.00	86600	20220928	-23.09	62700	20230726	6.22	80900	-17.68	20230525	62700	6.22	20230726	86600	-23.09	20220928	62700	6.22	20230726	0.17	N	005610	5000	431 억	264024	N	N	5	N	N
102	20230911	120155	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	66700	-300	5	-0.45	51971600	779	30.99	67000	67000	66600	87100	46900	67000	66715.79	3.06	33	67933	67466	66933	66466	65933	67700	66700	431	20100	5000	49580	100	1	8629009	5756	10.81	1.31	12	0.01	6170.00	50938.00	86600	20220928	-22.98	62700	20230726	6.38	80900	-17.55	20230525	62700	6.38	20230726	86600	-22.98	20220928	62700	6.38	20230726	0.17	N	005610	5000	431 억	264024	N	N	5	N	N
103	20230911	110153	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	66800	-200	5	-0.30	39905800	598	23.79	67000	67000	66600	87100	46900	67000	66732.11	3.06	54	67933	67466	66933	66466	65933	67700	66700	431	20100	5000	49580	100	1	8629009	5764	10.83	1.31	12	0.01	6170.00	50938.00	86600	20220928	-22.86	62700	20230726	6.54	80900	-17.43	20230525	62700	6.54	20230726	86600	-22.86	20220928	62700	6.54	20230726	0.17	N	005610	5000	431 억	264024	N	N	5	N	N
104	20230911	100151	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	66900	-100	5	-0.15	25024300	375	14.92	67000	67000	66600	87100	46900	67000	66731.47	3.06	38	67933	67466	66933	66466	65933	67700	66700	431	20100	5000	49580	100	1	8629009	5773	10.84	1.31	12	0.00	6170.00	50938.00	86600	20220928	-22.75	62700	20230726	6.70	80900	-17.31	20230525	62700	6.70	20230726	86600	-22.75	20220928	62700	6.70	20230726	0.17	N	005610	5000	431 억	264024	N	N	5	N	N
105	20230911	090150	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	66900	-100	5	-0.15	1405800	21	0.84	67000	67000	66900	87100	46900	67000	66942.86	3.06	0	67933	67466	66933	66466	65933	67700	66700	431	20100	5000	49580	100	1	8629009	5773	10.84	1.31	12	0.00	6170.00	50938.00	86600	20220928	-22.75	62700	20230726	6.70	80900	-17.31	20230525	62700	6.70	20230726	86600	-22.75	20220928	62700	6.70	20230726	0.17	N	005610	5000	431 억	264024	N	N	5	N	N
106	20230908	160153	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	67000	400	2	0.60	168107600	2514	87.47	66700	67400	66400	86500	46700	66600	66868.58	3.06	-410	67466	67032	66766	66332	66066	66900	66200	431	19900	5000	49280	100	1	8629009	5781	10.86	1.32	12	0.03	6170.00	50938.00	86600	20220928	-22.63	62700	20230726	6.86	80900	-17.18	20230525	62700	6.86	20230726	86600	-22.63	20220928	62700	6.86	20230726	0.17	N	005610	5000	431 억	264227	N	N	5	N	N
107	20230908	150153	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	66900	300	2	0.45	156922500	2347	81.66	66700	67400	66400	86500	46700	66600	66860.89	3.06	-402	67466	67032	66766	66332	66066	66900	66200	431	19900	5000	49280	100	1	8629009	5773	10.84	1.31	12	0.03	6170.00	50938.00	86600	20220928	-22.75	62700	20230726	6.70	80900	-17.31	20230525	62700	6.70	20230726	86600	-22.75	20220928	62700	6.70	20230726	0.17	N	005610	5000	431 억	264227	N	N	1	N	N
108	20230908	140153	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	66800	200	2	0.30	134404700	2010	69.94	66700	67400	66400	86500	46700	66600	66868.01	3.06	-361	67466	67032	66766	66332	66066	66900	66200	431	19900	5000	49280	100	1	8629009	5764	10.83	1.31	12	0.02	6170.00	50938.00	86600	20220928	-22.86	62700	20230726	6.54	80900	-17.43	20230525	62700	6.54	20230726	86600	-22.86	20220928	62700	6.54	20230726	0.17	N	005610	5000	431 억	264227	N	N	1	N	N
109	20230908	130154	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	66600	0	3	0.00	58664100	882	30.69	66700	66800	66400	86500	46700	66600	66512.59	3.06	-85	67466	67032	66766	66332	66066	66900	66200	431	19900	5000	49280	100	1	8629009	5747	10.79	1.31	12	0.01	6170.00	50938.00	86600	20220928	-23.09	62700	20230726	6.22	80900	-17.68	20230525	62700	6.22	20230726	86600	-23.09	20220928	62700	6.22	20230726	0.17	N	005610	5000	431 억	264227	N	N	1	N	N
110	20230908	120156	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	66700	100	2	0.15	41368600	622	21.64	66700	66800	66400	86500	46700	66600	66509.00	3.06	-84	67466	67032	66766	66332	66066	66900	66200	431	19900	5000	49280	100	1	8629009	5756	10.81	1.31	12	0.01	6170.00	50938.00	86600	20220928	-22.98	62700	20230726	6.38	80900	-17.55	20230525	62700	6.38	20230726	86600	-22.98	20220928	62700	6.38	20230726	0.17	N	005610	5000	431 억	264227	N	N	1	N	N
111	20230908	110154	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	66600	0	3	0.00	37169300	559	19.45	66700	66800	66400	86500	46700	66600	66492.49	3.06	-78	67466	67032	66766	66332	66066	66900	66200	431	19900	5000	49280	100	1	8629009	5747	10.79	1.31	12	0.01	6170.00	50938.00	86600	20220928	-23.09	62700	20230726	6.22	80900	-17.68	20230525	62700	6.22	20230726	86600	-23.09	20220928	62700	6.22	20230726	0.17	N	005610	5000	431 억	264227	N	N	1	N	N
112	20230908	100153	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	66400	-200	5	-0.30	25399800	382	13.29	66700	66800	66400	86500	46700	66600	66491.62	3.06	-68	67466	67032	66766	66332	66066	66900	66200	431	19900	5000	49280	100	1	8629009	5730	10.76	1.30	12	0.00	6170.00	50938.00	86600	20220928	-23.33	62700	20230726	5.90	80900	-17.92	20230525	62700	5.90	20230726	86600	-23.33	20220928	62700	5.90	20230726	0.17	N	005610	5000	431 억	264227	N	N	1	N	N
113	20230908	090156	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	66600	0	3	0.00	133300	2	0.07	66700	66700	66600	86500	46700	66600	66650.00	3.06	-1	67466	67032	66766	66332	66066	66900	66200	431	19900	5000	49280	100	1	8629009	5747	10.79	1.31	12	0.00	6170.00	50938.00	86600	20220928	-23.09	62700	20230726	6.22	80900	-17.68	20230525	62700	6.22	20230726	86600	-23.09	20220928	62700	6.22	20230726	0.17	N	005610	5000	431 억	264227	N	N	1	N	N
114	20230907	160153	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	66600	-400	5	-0.60	190623500	2859	89.46	67200	67200	66500	87100	46900	67000	66674.94	3.07	-739	67466	67232	66866	66632	66266	67050	66450	431	20100	5000	49580	100	1	8629009	5747	10.79	1.31	12	0.03	6170.00	50938.00	86600	20220928	-23.09	62700	20230726	6.22	80900	-17.68	20230525	62700	6.22	20230726	86600	-23.09	20220928	62700	6.22	20230726	0.17	N	005610	5000	431 억	264962	N	N	1	N	N
115	20230907	150152	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	66700	-300	5	-0.45	172693100	2590	81.04	67200	67200	66500	87100	46900	67000	66676.87	3.07	-754	67466	67232	66866	66632	66266	67050	66450	431	20100	5000	49580	100	1	8629009	5756	10.81	1.31	12	0.03	6170.00	50938.00	86600	20220928	-22.98	62700	20230726	6.38	80900	-17.55	20230525	62700	6.38	20230726	86600	-22.98	20220928	62700	6.38	20230726	0.17	N	005610	5000	431 억	264962	N	N	21	N	N
116	20230907	140151	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	66600	-400	5	-0.60	139190800	2087	65.30	67200	67200	66500	87100	46900	67000	66694.20	3.07	-571	67466	67232	66866	66632	66266	67050	66450	431	20100	5000	49580	100	1	8629009	5747	10.79	1.31	12	0.02	6170.00	50938.00	86600	20220928	-23.09	62700	20230726	6.22	80900	-17.68	20230525	62700	6.22	20230726	86600	-23.09	20220928	62700	6.22	20230726	0.17	N	005610	5000	431 억	264962	N	N	21	N	N
117	20230907	130153	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	66900	-100	5	-0.15	99310600	1488	46.56	67200	67200	66600	87100	46900	67000	66740.99	3.07	-342	67466	67232	66866	66632	66266	67050	66450	431	20100	5000	49580	100	1	8629009	5773	10.84	1.31	12	0.02	6170.00	50938.00	86600	20220928	-22.75	62700	20230726	6.70	80900	-17.31	20230525	62700	6.70	20230726	86600	-22.75	20220928	62700	6.70	20230726	0.17	N	005610	5000	431 억	264962	N	N	21	N	N
118	20230907	120154	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	66700	-300	5	-0.45	82834500	1241	38.83	67200	67200	66600	87100	46900	67000	66748.19	3.07	-305	67466	67232	66866	66632	66266	67050	66450	431	20100	5000	49580	100	1	8629009	5756	10.81	1.31	12	0.01	6170.00	50938.00	86600	20220928	-22.98	62700	20230726	6.38	80900	-17.55	20230525	62700	6.38	20230726	86600	-22.98	20220928	62700	6.38	20230726	0.17	N	005610	5000	431 억	264962	N	N	21	N	N
119	20230907	110153	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	66700	-300	5	-0.45	70034900	1049	32.82	67200	67200	66600	87100	46900	67000	66763.49	3.07	-280	67466	67232	66866	66632	66266	67050	66450	431	20100	5000	49580	100	1	8629009	5756	10.81	1.31	12	0.01	6170.00	50938.00	86600	20220928	-22.98	62700	20230726	6.38	80900	-17.55	20230525	62700	6.38	20230726	86600	-22.98	20220928	62700	6.38	20230726	0.17	N	005610	5000	431 억	264962	N	N	21	N	N
120	20230907	100152	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	66600	-400	5	-0.60	38620100	578	18.09	67200	67200	66600	87100	46900	67000	66816.78	3.07	-84	67466	67232	66866	66632	66266	67050	66450	431	20100	5000	49580	100	1	8629009	5747	10.79	1.31	12	0.01	6170.00	50938.00	86600	20220928	-23.09	62700	20230726	6.22	80900	-17.68	20230525	62700	6.22	20230726	86600	-23.09	20220928	62700	6.22	20230726	0.17	N	005610	5000	431 억	264962	N	N	21	N	N
121	20230907	090153	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	66700	-300	5	-0.45	735200	11	0.34	67200	67200	66700	87100	46900	67000	66836.36	3.07	0	67466	67232	66866	66632	66266	67050	66450	431	20100	5000	49580	100	1	8629009	5756	10.81	1.31	12	0.00	6170.00	50938.00	86600	20220928	-22.98	62700	20230726	6.38	80900	-17.55	20230525	62700	6.38	20230726	86600	-22.98	20220928	62700	6.38	20230726	0.17	N	005610	5000	431 억	264962	N	N	21	N	N
122	20230906	160152	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	67000	100	2	0.15	210089000	3144	208.21	67100	67100	66500	86900	46900	66900	66822.20	3.07	1	67166	67032	66866	66732	66566	67100	66800	431	20000	5000	49500	100	1	8629009	5781	10.86	1.32	12	0.04	6170.00	50938.00	86600	20220928	-22.63	62700	20230726	6.86	80900	-17.18	20230525	62700	6.86	20230726	86600	-22.63	20220928	62700	6.86	20230726	0.16	N	005610	5000	431 억	265031	N	N	21	N	N
123	20230906	150151	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	67000	100	2	0.15	194502600	2911	192.78	67100	67100	66500	86900	46900	66900	66816.42	3.07	61	67166	67032	66866	66732	66566	67100	66800	431	20000	5000	49500	100	1	8629009	5781	10.86	1.32	12	0.03	6170.00	50938.00	86600	20220928	-22.63	62700	20230726	6.86	80900	-17.18	20230525	62700	6.86	20230726	86600	-22.63	20220928	62700	6.86	20230726	0.16	N	005610	5000	431 억	265031	N	N	0	N	N
124	20230906	140152	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	67000	100	2	0.15	183921100	2753	182.32	67100	67100	66500	86900	46900	66900	66807.52	3.07	27	67166	67032	66866	66732	66566	67100	66800	431	20000	5000	49500	100	1	8629009	5781	10.86	1.32	12	0.03	6170.00	50938.00	86600	20220928	-22.63	62700	20230726	6.86	80900	-17.18	20230525	62700	6.86	20230726	86600	-22.63	20220928	62700	6.86	20230726	0.16	N	005610	5000	431 억	265031	N	N	0	N	N
125	20230906	130154	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	66800	-100	5	-0.15	151308400	2266	150.07	67100	67100	66500	86900	46900	66900	66773.35	3.07	59	67166	67032	66866	66732	66566	67100	66800	431	20000	5000	49500	100	1	8629009	5764	10.83	1.31	12	0.03	6170.00	50938.00	86600	20220928	-22.86	62700	20230726	6.54	80900	-17.43	20230525	62700	6.54	20230726	86600	-22.86	20220928	62700	6.54	20230726	0.16	N	005610	5000	431 억	265031	N	N	0	N	N
126	20230906	120155	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	66800	-100	5	-0.15	147697500	2212	146.49	67100	67100	66500	86900	46900	66900	66771.02	3.07	67	67166	67032	66866	66732	66566	67100	66800	431	20000	5000	49500	100	1	8629009	5764	10.83	1.31	12	0.03	6170.00	50938.00	86600	20220928	-22.86	62700	20230726	6.54	80900	-17.43	20230525	62700	6.54	20230726	86600	-22.86	20220928	62700	6.54	20230726	0.16	N	005610	5000	431 억	265031	N	N	0	N	N
127	20230906	110152	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	66800	-100	5	-0.15	106524900	1595	105.63	67100	67100	66500	86900	46900	66900	66786.77	3.07	31	67166	67032	66866	66732	66566	67100	66800	431	20000	5000	49500	100	1	8629009	5764	10.83	1.31	12	0.02	6170.00	50938.00	86600	20220928	-22.86	62700	20230726	6.54	80900	-17.43	20230525	62700	6.54	20230726	86600	-22.86	20220928	62700	6.54	20230726	0.16	N	005610	5000	431 억	265031	N	N	0	N	N
128	20230906	100150	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	66800	-100	5	-0.15	52548300	786	52.05	67100	67100	66600	86900	46900	66900	66855.34	3.07	-173	67166	67032	66866	66732	66566	67100	66800	431	20000	5000	49500	100	1	8629009	5764	10.83	1.31	12	0.01	6170.00	50938.00	86600	20220928	-22.86	62700	20230726	6.54	80900	-17.43	20230525	62700	6.54	20230726	86600	-22.86	20220928	62700	6.54	20230726	0.16	N	005610	5000	431 억	265031	N	N	0	N	N
129	20230906	090151	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	66800	-100	5	-0.15	2276200	34	2.25	67100	67100	66800	86900	46900	66900	66947.06	3.07	-23	67166	67032	66866	66732	66566	67100	66800	431	20000	5000	49500	100	1	8629009	5764	10.83	1.31	12	0.00	6170.00	50938.00	86600	20220928	-22.86	62700	20230726	6.54	80900	-17.43	20230525	62700	6.54	20230726	86600	-22.86	20220928	62700	6.54	20230726	0.16	N	005610	5000	431 억	265031	N	N	0	N	N
130	20230905	160150	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	66900	0	3	0.00	100476700	1502	64.66	66800	67000	66700	86900	46900	66900	66895.27	3.08	-207	67500	67200	66700	66400	65900	66950	66150	431	20000	5000	49500	100	1	8629009	5773	10.84	1.31	12	0.02	6170.00	50938.00	86600	20220928	-22.75	62700	20230726	6.70	80900	-17.31	20230525	62700	6.70	20230726	86600	-22.75	20220928	62700	6.70	20230726	0.16	N	005610	5000	431 억	265566	N	N	9	N	N
131	20230905	150153	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	66900	0	3	0.00	88717800	1326	57.08	66800	67000	66700	86900	46900	66900	66906.33	3.08	-200	67500	67200	66700	66400	65900	66950	66150	431	20000	5000	49500	100	1	8629009	5773	10.84	1.31	12	0.02	6170.00	50938.00	86600	20220928	-22.75	62700	20230726	6.70	80900	-17.31	20230525	62700	6.70	20230726	86600	-22.75	20220928	62700	6.70	20230726	0.16	N	005610	5000	431 억	265566	N	N	9	N	N
132	20230905	140153	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	66900	0	3	0.00	74677700	1116	48.04	66800	67000	66700	86900	46900	66900	66915.50	3.08	-162	67500	67200	66700	66400	65900	66950	66150	431	20000	5000	49500	100	1	8629009	5773	10.84	1.31	12	0.01	6170.00	50938.00	86600	20220928	-22.75	62700	20230726	6.70	80900	-17.31	20230525	62700	6.70	20230726	86600	-22.75	20220928	62700	6.70	20230726	0.16	N	005610	5000	431 억	265566	N	N	9	N	N
133	20230905	130146	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	67000	100	2	0.15	66650400	996	42.88	66800	67000	66700	86900	46900	66900	66918.07	3.08	-163	67500	67200	66700	66400	65900	66950	66150	431	20000	5000	49500	100	1	8629009	5781	10.86	1.32	12	0.01	6170.00	50938.00	86600	20220928	-22.63	62700	20230726	6.86	80900	-17.18	20230525	62700	6.86	20230726	86600	-22.63	20220928	62700	6.86	20230726	0.16	N	005610	5000	431 억	265566	N	N	9	N	N
134	20230905	120152	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	67000	100	2	0.15	53600700	801	34.48	66800	67000	66700	86900	46900	66900	66917.23	3.08	-72	67500	67200	66700	66400	65900	66950	66150	431	20000	5000	49500	100	1	8629009	5781	10.86	1.32	12	0.01	6170.00	50938.00	86600	20220928	-22.63	62700	20230726	6.86	80900	-17.18	20230525	62700	6.86	20230726	86600	-22.63	20220928	62700	6.86	20230726	0.16	N	005610	5000	431 억	265566	N	N	9	N	N
135	20230905	110152	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	66900	0	3	0.00	42348500	633	27.25	66800	67000	66700	86900	46900	66900	66901.26	3.08	-126	67500	67200	66700	66400	65900	66950	66150	431	20000	5000	49500	100	1	8629009	5773	10.84	1.31	12	0.01	6170.00	50938.00	86600	20220928	-22.75	62700	20230726	6.70	80900	-17.31	20230525	62700	6.70	20230726	86600	-22.75	20220928	62700	6.70	20230726	0.16	N	005610	5000	431 억	265566	N	N	9	N	N
136	20230905	100150	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	67000	100	2	0.15	32905300	492	21.18	66800	67000	66700	86900	46900	66900	66880.69	3.08	-141	67500	67200	66700	66400	65900	66950	66150	431	20000	5000	49500	100	1	8629009	5781	10.86	1.32	12	0.01	6170.00	50938.00	86600	20220928	-22.63	62700	20230726	6.86	80900	-17.18	20230525	62700	6.86	20230726	86600	-22.63	20220928	62700	6.86	20230726	0.16	N	005610	5000	431 억	265566	N	N	9	N	N
137	20230905	090149	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	67000	100	2	0.15	802900	12	0.52	66800	67000	66800	86900	46900	66900	66908.33	3.08	0	67500	67200	66700	66400	65900	66950	66150	431	20000	5000	49500	100	1	8629009	5781	10.86	1.32	12	0.00	6170.00	50938.00	86600	20220928	-22.63	62700	20230726	6.86	80900	-17.18	20230525	62700	6.86	20230726	86600	-22.63	20220928	62700	6.86	20230726	0.16	N	005610	5000	431 억	265566	N	N	9	N	N
138	20230904	160149	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	66900	-100	5	-0.15	155067900	2323	34.04	67000	67000	66200	87100	46900	67000	66751.37	3.08	-865	68466	67732	67266	66532	66066	67500	66300	431	20100	5000	49580	100	1	8629009	5773	10.84	1.31	12	0.03	6170.00	50938.00	86600	20220928	-22.75	62700	20230726	6.70	80900	-17.31	20230525	62700	6.70	20230726	86600	-22.75	20220928	62700	6.70	20230726	0.16	N	005610	5000	431 억	266013	N	N	9	N	N
139	20230904	150147	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	66700	-300	5	-0.45	135621600	2032	29.78	67000	67000	66200	87100	46900	67000	66742.91	3.08	-748	68466	67732	67266	66532	66066	67500	66300	431	20100	5000	49580	100	1	8629009	5756	10.81	1.31	12	0.02	6170.00	50938.00	86600	20220928	-22.98	62700	20230726	6.38	80900	-17.55	20230525	62700	6.38	20230726	86600	-22.98	20220928	62700	6.38	20230726	0.16	N	005610	5000	431 억	266013	N	N	1	N	N
140	20230904	140149	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	66700	-300	5	-0.45	104993700	1573	23.05	67000	67000	66200	87100	46900	67000	66747.43	3.08	-419	68466	67732	67266	66532	66066	67500	66300	431	20100	5000	49580	100	1	8629009	5756	10.81	1.31	12	0.02	6170.00	50938.00	86600	20220928	-22.98	62700	20230726	6.38	80900	-17.55	20230525	62700	6.38	20230726	86600	-22.98	20220928	62700	6.38	20230726	0.16	N	005610	5000	431 억	266013	N	N	1	N	N
141	20230904	130151	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	66800	-200	5	-0.30	79563400	1192	17.47	67000	67000	66200	87100	46900	67000	66747.82	3.08	-252	68466	67732	67266	66532	66066	67500	66300	431	20100	5000	49580	100	1	8629009	5764	10.83	1.31	12	0.01	6170.00	50938.00	86600	20220928	-22.86	62700	20230726	6.54	80900	-17.43	20230525	62700	6.54	20230726	86600	-22.86	20220928	62700	6.54	20230726	0.16	N	005610	5000	431 억	266013	N	N	1	N	N
142	20230904	120148	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	66900	-100	5	-0.15	61388100	920	13.48	67000	67000	66200	87100	46900	67000	66726.20	3.08	-175	68466	67732	67266	66532	66066	67500	66300	431	20100	5000	49580	100	1	8629009	5773	10.84	1.31	12	0.01	6170.00	50938.00	86600	20220928	-22.75	62700	20230726	6.70	80900	-17.31	20230525	62700	6.70	20230726	86600	-22.75	20220928	62700	6.70	20230726	0.16	N	005610	5000	431 억	266013	N	N	1	N	N
143	20230904	110147	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	66900	-100	5	-0.15	50894400	763	11.18	67000	67000	66200	87100	46900	67000	66703.01	3.08	-111	68466	67732	67266	66532	66066	67500	66300	431	20100	5000	49580	100	1	8629009	5773	10.84	1.31	12	0.01	6170.00	50938.00	86600	20220928	-22.75	62700	20230726	6.70	80900	-17.31	20230525	62700	6.70	20230726	86600	-22.75	20220928	62700	6.70	20230726	0.16	N	005610	5000	431 억	266013	N	N	1	N	N
144	20230904	100145	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	67000	0	3	0.00	40189700	603	8.84	67000	67000	66200	87100	46900	67000	66649.59	3.08	-87	68466	67732	67266	66532	66066	67500	66300	431	20100	5000	49580	100	1	8629009	5781	10.86	1.32	12	0.01	6170.00	50938.00	86600	20220928	-22.63	62700	20230726	6.86	80900	-17.18	20230525	62700	6.86	20230726	86600	-22.63	20220928	62700	6.86	20230726	0.16	N	005610	5000	431 억	266013	N	N	1	N	N
145	20230904	090148	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	66500	-500	5	-0.75	6726300	101	1.48	67000	67000	66500	87100	46900	67000	66597.03	3.08	-90	68466	67732	67266	66532	66066	67500	66300	431	20100	5000	49580	100	1	8629009	5738	10.78	1.31	12	0.00	6170.00	50938.00	86600	20220928	-23.21	62700	20230726	6.06	80900	-17.80	20230525	62700	6.06	20230726	86600	-23.21	20220928	62700	6.06	20230726	0.16	N	005610	5000	431 억	266013	N	N	1	N	N
146	20230901	160147	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	67000	-1700	5	-2.47	456786900	6812	116.42	68000	68000	66800	89300	48100	68700	67056.21	3.11	-1931	70233	69466	67933	67166	65633	69850	67550	431	20600	5000	50830	100	1	8629009	5781	10.86	1.32	12	0.08	6170.00	50938.00	86600	20220928	-22.63	62700	20230726	6.86	80900	-17.18	20230525	62700	6.86	20230726	86600	-22.63	20220928	62700	6.86	20230726	0.16	N	005610	5000	431 억	267945	N	N	1	N	N
147	20230901	150149	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	67000	-1700	5	-2.47	448414800	6687	114.29	68000	68000	66800	89300	48100	68700	67057.69	3.11	-1866	70233	69466	67933	67166	65633	69850	67550	431	20600	5000	50830	100	1	8629009	5781	10.86	1.32	12	0.08	6170.00	50938.00	86600	20220928	-22.63	62700	20230726	6.86	80900	-17.18	20230525	62700	6.86	20230726	86600	-22.63	20220928	62700	6.86	20230726	0.16	N	005610	5000	431 억	267945	N	N	1	N	N
148	20230901	140148	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	66900	-1800	5	-2.62	397953900	5933	101.40	68000	68000	66800	89300	48100	68700	67074.65	3.11	-1419	70233	69466	67933	67166	65633	69850	67550	431	20600	5000	50830	100	1	8629009	5773	10.84	1.31	12	0.07	6170.00	50938.00	86600	20220928	-22.75	62700	20230726	6.70	80900	-17.31	20230525	62700	6.70	20230726	86600	-22.75	20220928	62700	6.70	20230726	0.16	N	005610	5000	431 억	267945	N	N	1	N	N
149	20230901	130148	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	67000	-1700	5	-2.47	381481100	5687	97.20	68000	68000	66800	89300	48100	68700	67079.50	3.11	-1335	70233	69466	67933	67166	65633	69850	67550	431	20600	5000	50830	100	1	8629009	5781	10.86	1.32	12	0.07	6170.00	50938.00	86600	20220928	-22.63	62700	20230726	6.86	80900	-17.18	20230525	62700	6.86	20230726	86600	-22.63	20220928	62700	6.86	20230726	0.16	N	005610	5000	431 억	267945	N	N	1	N	N
150	20230901	120147	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	67000	-1700	5	-2.47	301067300	4484	76.64	68000	68000	66900	89300	48100	68700	67142.57	3.11	-1122	70233	69466	67933	67166	65633	69850	67550	431	20600	5000	50830	100	1	8629009	5781	10.86	1.32	12	0.05	6170.00	50938.00	86600	20220928	-22.63	62700	20230726	6.86	80900	-17.18	20230525	62700	6.86	20230726	86600	-22.63	20220928	62700	6.86	20230726	0.16	N	005610	5000	431 억	267945	N	N	1	N	N
151	20230901	110148	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	67100	-1600	5	-2.33	217625600	3238	55.34	68000	68000	67000	89300	48100	68700	67209.88	3.11	-897	70233	69466	67933	67166	65633	69850	67550	431	20600	5000	50830	100	1	8629009	5790	10.88	1.32	12	0.04	6170.00	50938.00	86600	20220928	-22.52	62700	20230726	7.02	80900	-17.06	20230525	62700	7.02	20230726	86600	-22.52	20220928	62700	7.02	20230726	0.16	N	005610	5000	431 억	267945	N	N	1	N	N
152	20230901	100146	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	67200	-1500	5	-2.18	110812900	1646	28.13	68000	68000	67100	89300	48100	68700	67322.54	3.11	-386	70233	69466	67933	67166	65633	69850	67550	431	20600	5000	50830	100	1	8629009	5799	10.89	1.32	12	0.02	6170.00	50938.00	86600	20220928	-22.40	62700	20230726	7.18	80900	-16.93	20230525	62700	7.18	20230726	86600	-22.40	20220928	62700	7.18	20230726	0.16	N	005610	5000	431 억	267945	N	N	1	N	N
153	20230901	090145	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	67600	-1100	5	-1.60	8339800	123	2.10	68000	68000	67600	89300	48100	68700	67803.25	3.11	-85	70233	69466	67933	67166	65633	69850	67550	431	20600	5000	50830	100	1	8629009	5833	10.96	1.33	12	0.00	6170.00	50938.00	86600	20220928	-21.94	62700	20230726	7.81	80900	-16.44	20230525	62700	7.81	20230726	86600	-21.94	20220928	62700	7.81	20230726	0.16	N	005610	5000	431 억	267945	N	N	1	N	N

68 KiB Raw Blame History

68 KiB

Raw Blame History