KissMeData/005180/price/prices-20230901.csv at f7ed2de6131584efd809bf5c3f9c51a714cf2e22

Files

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

69 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	160203	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	55700	200	2	0.36	1772330000	31938	81.97	55500	56200	54500	72100	38900	55500	55492.66	19.43	4531	57433	56466	55733	54766	54033	56950	55250	498	16600	5000	42180	100	1	9851241	5487	21.37	0.92	12	0.32	2607.00	60729.00	59000	20230823	-5.59	36650	20221026	51.98	59000	-5.59	20230823	38150	46.00	20230103	59000	-5.59	20230823	36650	51.98	20221026	0.65	N	005180	5000	497 억	1913952	N	N	884	N	N
3	20230927	150205	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	55700	200	2	0.36	1585167600	28575	73.34	55500	56200	54500	72100	38900	55500	55473.93	19.43	4042	57433	56466	55733	54766	54033	56950	55250	498	16600	5000	42180	100	1	9851241	5487	21.37	0.92	12	0.29	2607.00	60729.00	59000	20230823	-5.59	36650	20221026	51.98	59000	-5.59	20230823	38150	46.00	20230103	59000	-5.59	20230823	36650	51.98	20221026	0.65	N	005180	5000	497 억	1913952	N	N	9	N	N
4	20230927	140205	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	55800	300	2	0.54	1219564600	22004	56.48	55500	56200	54500	72100	38900	55500	55424.66	19.43	3327	57433	56466	55733	54766	54033	56950	55250	498	16600	5000	42180	100	1	9851241	5497	21.40	0.92	12	0.22	2607.00	60729.00	59000	20230823	-5.42	36650	20221026	52.25	59000	-5.42	20230823	38150	46.26	20230103	59000	-5.42	20230823	36650	52.25	20221026	0.65	N	005180	5000	497 억	1913952	N	N	9	N	N
5	20230927	130204	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	55600	100	2	0.18	978155700	17661	45.33	55500	56200	54500	72100	38900	55500	55385.04	19.43	3246	57433	56466	55733	54766	54033	56950	55250	498	16600	5000	42180	100	1	9851241	5477	21.33	0.92	12	0.18	2607.00	60729.00	59000	20230823	-5.76	36650	20221026	51.71	59000	-5.76	20230823	38150	45.74	20230103	59000	-5.76	20230823	36650	51.71	20221026	0.65	N	005180	5000	497 억	1913952	N	N	9	N	N
6	20230927	120204	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	55100	-400	5	-0.72	845024000	15264	39.18	55500	56200	54500	72100	38900	55500	55360.54	19.43	3484	57433	56466	55733	54766	54033	56950	55250	498	16600	5000	42180	100	1	9851241	5428	21.14	0.91	12	0.15	2607.00	60729.00	59000	20230823	-6.61	36650	20221026	50.34	59000	-6.61	20230823	38150	44.43	20230103	59000	-6.61	20230823	36650	50.34	20221026	0.65	N	005180	5000	497 억	1913952	N	N	9	N	N
7	20230927	110204	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	55600	100	2	0.18	623923100	11255	28.89	55500	56200	54500	72100	38900	55500	55435.16	19.43	2309	57433	56466	55733	54766	54033	56950	55250	498	16600	5000	42180	100	1	9851241	5477	21.33	0.92	12	0.11	2607.00	60729.00	59000	20230823	-5.76	36650	20221026	51.71	59000	-5.76	20230823	38150	45.74	20230103	59000	-5.76	20230823	36650	51.71	20221026	0.65	N	005180	5000	497 억	1913952	N	N	9	N	N
8	20230927	100203	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	55400	-100	5	-0.18	200977500	3648	9.36	55500	55800	54500	72100	38900	55500	55091.96	19.43	-357	57433	56466	55733	54766	54033	56950	55250	498	16600	5000	42180	100	1	9851241	5458	21.25	0.91	12	0.04	2607.00	60729.00	59000	20230823	-6.10	36650	20221026	51.16	59000	-6.10	20230823	38150	45.22	20230103	59000	-6.10	20230823	36650	51.16	20221026	0.65	N	005180	5000	497 억	1913952	N	N	9	N	N
9	20230927	090206	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	55200	-300	5	-0.54	25482400	459	1.18	55500	55800	55200	72100	38900	55500	55517.40	19.43	-179	57433	56466	55733	54766	54033	56950	55250	498	16600	5000	42180	100	1	9851241	5438	21.17	0.91	12	0.00	2607.00	60729.00	59000	20230823	-6.44	36650	20221026	50.61	59000	-6.44	20230823	38150	44.69	20230103	59000	-6.44	20230823	36650	50.61	20221026	0.65	N	005180	5000	497 억	1913952	N	N	9	N	N
10	20230926	160204	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	55500	500	2	0.91	2160317500	38851	81.64	55300	56700	55000	71500	38500	55000	55605.21	19.38	4896	57933	56466	54733	53266	51533	57200	54000	498	16500	5000	41800	100	1	9851241	5467	21.29	0.91	12	0.39	2607.00	60729.00	59000	20230823	-5.93	36650	20221026	51.43	59000	-5.93	20230823	38150	45.48	20230103	59000	-5.93	20230823	36650	51.43	20221026	0.64	N	005180	5000	497 억	1909126	N	N	9	N	N
11	20230926	150204	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	55400	400	2	0.73	1902499700	34210	71.89	55300	56700	55000	71500	38500	55000	55612.39	19.38	1810	57933	56466	54733	53266	51533	57200	54000	498	16500	5000	41800	100	1	9851241	5458	21.25	0.91	12	0.35	2607.00	60729.00	59000	20230823	-6.10	36650	20221026	51.16	59000	-6.10	20230823	38150	45.22	20230103	59000	-6.10	20230823	36650	51.16	20221026	0.64	N	005180	5000	497 억	1909126	N	N	63	N	N
12	20230926	140202	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	55500	500	2	0.91	1635912700	29399	61.78	55300	56700	55000	71500	38500	55000	55645.18	19.38	233	57933	56466	54733	53266	51533	57200	54000	498	16500	5000	41800	100	1	9851241	5467	21.29	0.91	12	0.30	2607.00	60729.00	59000	20230823	-5.93	36650	20221026	51.43	59000	-5.93	20230823	38150	45.48	20230103	59000	-5.93	20230823	36650	51.43	20221026	0.64	N	005180	5000	497 억	1909126	N	N	63	N	N
13	20230926	130202	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	55200	200	2	0.36	1439007700	25842	54.30	55300	56700	55000	71500	38500	55000	55684.84	19.38	186	57933	56466	54733	53266	51533	57200	54000	498	16500	5000	41800	100	1	9851241	5438	21.17	0.91	12	0.26	2607.00	60729.00	59000	20230823	-6.44	36650	20221026	50.61	59000	-6.44	20230823	38150	44.69	20230103	59000	-6.44	20230823	36650	50.61	20221026	0.64	N	005180	5000	497 억	1909126	N	N	63	N	N
14	20230926	120203	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	55200	200	2	0.36	1255337200	22515	47.31	55300	56700	55000	71500	38500	55000	55755.59	19.38	-173	57933	56466	54733	53266	51533	57200	54000	498	16500	5000	41800	100	1	9851241	5438	21.17	0.91	12	0.23	2607.00	60729.00	59000	20230823	-6.44	36650	20221026	50.61	59000	-6.44	20230823	38150	44.69	20230103	59000	-6.44	20230823	36650	50.61	20221026	0.64	N	005180	5000	497 억	1909126	N	N	63	N	N
15	20230926	110202	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	55400	400	2	0.73	1054560800	18886	39.69	55300	56700	55000	71500	38500	55000	55838.23	19.38	167	57933	56466	54733	53266	51533	57200	54000	498	16500	5000	41800	100	1	9851241	5458	21.25	0.91	12	0.19	2607.00	60729.00	59000	20230823	-6.10	36650	20221026	51.16	59000	-6.10	20230823	38150	45.22	20230103	59000	-6.10	20230823	36650	51.16	20221026	0.64	N	005180	5000	497 억	1909126	N	N	63	N	N
16	20230926	100203	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	55600	600	2	1.09	820133200	14661	30.81	55300	56700	55000	71500	38500	55000	55939.79	19.38	632	57933	56466	54733	53266	51533	57200	54000	498	16500	5000	41800	100	1	9851241	5477	21.33	0.92	12	0.15	2607.00	60729.00	59000	20230823	-5.76	36650	20221026	51.71	59000	-5.76	20230823	38150	45.74	20230103	59000	-5.76	20230823	36650	51.71	20221026	0.64	N	005180	5000	497 억	1909126	N	N	63	N	N
17	20230926	090203	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	55000	0	3	0.00	47838100	867	1.82	55300	55400	55000	71500	38500	55000	55176.59	19.38	-422	57933	56466	54733	53266	51533	57200	54000	498	16500	5000	41800	100	1	9851241	5418	21.10	0.91	12	0.01	2607.00	60729.00	59000	20230823	-6.78	36650	20221026	50.07	59000	-6.78	20230823	38150	44.17	20230103	59000	-6.78	20230823	36650	50.07	20221026	0.64	N	005180	5000	497 억	1909126	N	N	63	N	N
18	20230925	160203	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	55000	1900	2	3.58	2605713900	47479	240.11	53300	56200	53000	69000	37200	53100	54881.62	19.32	16154	54700	53900	53100	52300	51500	53500	51900	498	15900	5000	40350	100	1	9851241	5418	21.10	0.91	12	0.48	2607.00	60729.00	59000	20230823	-6.78	36650	20221026	50.07	59000	-6.78	20230823	38150	44.17	20230103	59000	-6.78	20230823	36650	50.07	20221026	0.64	N	005180	5000	497 억	1903090	N	N	63	N	N
19	20230925	150203	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	55000	1900	2	3.58	2444411200	44546	225.28	53300	56200	53000	69000	37200	53100	54874.10	19.32	13905	54700	53900	53100	52300	51500	53500	51900	498	15900	5000	40350	100	1	9851241	5418	21.10	0.91	12	0.45	2607.00	60729.00	59000	20230823	-6.78	36650	20221026	50.07	59000	-6.78	20230823	38150	44.17	20230103	59000	-6.78	20230823	36650	50.07	20221026	0.64	N	005180	5000	497 억	1903090	N	N	39	N	N
20	20230925	140202	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	54700	1600	2	3.01	2054150500	37431	189.29	53300	56200	53000	69000	37200	53100	54878.61	19.32	11557	54700	53900	53100	52300	51500	53500	51900	498	15900	5000	40350	100	1	9851241	5389	20.98	0.90	12	0.38	2607.00	60729.00	59000	20230823	-7.29	36650	20221026	49.25	59000	-7.29	20230823	38150	43.38	20230103	59000	-7.29	20230823	36650	49.25	20221026	0.64	N	005180	5000	497 억	1903090	N	N	39	N	N
21	20230925	130202	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	54900	1800	2	3.39	1852756800	33762	170.74	53300	56200	53000	69000	37200	53100	54877.30	19.32	11305	54700	53900	53100	52300	51500	53500	51900	498	15900	5000	40350	100	1	9851241	5408	21.06	0.90	12	0.34	2607.00	60729.00	59000	20230823	-6.95	36650	20221026	49.80	59000	-6.95	20230823	38150	43.91	20230103	59000	-6.95	20230823	36650	49.80	20221026	0.64	N	005180	5000	497 억	1903090	N	N	39	N	N
22	20230925	120203	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	54900	1800	2	3.39	1664924200	30337	153.42	53300	56200	53000	69000	37200	53100	54881.33	19.32	10838	54700	53900	53100	52300	51500	53500	51900	498	15900	5000	40350	100	1	9851241	5408	21.06	0.90	12	0.31	2607.00	60729.00	59000	20230823	-6.95	36650	20221026	49.80	59000	-6.95	20230823	38150	43.91	20230103	59000	-6.95	20230823	36650	49.80	20221026	0.64	N	005180	5000	497 억	1903090	N	N	39	N	N
23	20230925	110202	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	54900	1800	2	3.39	1381350700	25173	127.30	53300	56200	53000	69000	37200	53100	54874.72	19.32	10172	54700	53900	53100	52300	51500	53500	51900	498	15900	5000	40350	100	1	9851241	5408	21.06	0.90	12	0.26	2607.00	60729.00	59000	20230823	-6.95	36650	20221026	49.80	59000	-6.95	20230823	38150	43.91	20230103	59000	-6.95	20230823	36650	49.80	20221026	0.64	N	005180	5000	497 억	1903090	N	N	39	N	N
24	20230925	100202	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	54700	1600	2	3.01	444128600	8246	41.70	53300	54800	53000	69000	37200	53100	53860.44	19.32	5303	54700	53900	53100	52300	51500	53500	51900	498	15900	5000	40350	100	1	9851241	5389	20.98	0.90	12	0.08	2607.00	60729.00	59000	20230823	-7.29	36650	20221026	49.25	59000	-7.29	20230823	38150	43.38	20230103	59000	-7.29	20230823	36650	49.25	20221026	0.64	N	005180	5000	497 억	1903090	N	N	39	N	N
25	20230925	090202	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	53300	200	2	0.38	26251100	493	2.49	53300	53400	53000	69000	37200	53100	53249.49	19.32	-115	54700	53900	53100	52300	51500	53500	51900	498	15900	5000	40350	100	1	9851241	5251	20.44	0.88	12	0.01	2607.00	60729.00	59000	20230823	-9.66	36650	20221026	45.43	59000	-9.66	20230823	38150	39.71	20230103	59000	-9.66	20230823	36650	45.43	20221026	0.64	N	005180	5000	497 억	1903090	N	N	39	N	N
26	20230922	160206	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	53100	-1000	5	-1.85	1040713600	19613	57.94	53300	53900	52300	70300	37900	54100	53062.42	19.30	1086	56300	55200	53900	52800	51500	54550	52150	498	16200	5000	41110	100	1	9851241	5231	20.37	0.87	12	0.20	2607.00	60729.00	59000	20230823	-10.00	36650	20221026	44.88	59000	-10.00	20230823	38150	39.19	20230103	59000	-10.00	20230823	36650	44.88	20221026	0.64	N	005180	5000	497 억	1901081	N	N	39	N	N
27	20230922	150205	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	52800	-1300	5	-2.40	916210100	17256	50.97	53300	53900	52300	70300	37900	54100	53095.16	19.30	1310	56300	55200	53900	52800	51500	54550	52150	498	16200	5000	41110	100	1	9851241	5201	20.25	0.87	12	0.18	2607.00	60729.00	59000	20230823	-10.51	36650	20221026	44.07	59000	-10.51	20230823	38150	38.40	20230103	59000	-10.51	20230823	36650	44.07	20221026	0.64	N	005180	5000	497 억	1901081	N	N	226	N	N
28	20230922	140205	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	53300	-800	5	-1.48	596062800	11183	33.03	53300	53900	52800	70300	37900	54100	53300.80	19.30	937	56300	55200	53900	52800	51500	54550	52150	498	16200	5000	41110	100	1	9851241	5251	20.44	0.88	12	0.11	2607.00	60729.00	59000	20230823	-9.66	36650	20221026	45.43	59000	-9.66	20230823	38150	39.71	20230103	59000	-9.66	20230823	36650	45.43	20221026	0.64	N	005180	5000	497 억	1901081	N	N	226	N	N
29	20230922	130159	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	53000	-1100	5	-2.03	540788200	10143	29.96	53300	53900	52800	70300	37900	54100	53316.40	19.30	870	56300	55200	53900	52800	51500	54550	52150	498	16200	5000	41110	100	1	9851241	5221	20.33	0.87	12	0.10	2607.00	60729.00	59000	20230823	-10.17	36650	20221026	44.61	59000	-10.17	20230823	38150	38.93	20230103	59000	-10.17	20230823	36650	44.61	20221026	0.64	N	005180	5000	497 억	1901081	N	N	226	N	N
30	20230922	120157	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	53200	-900	5	-1.66	473663400	8879	26.23	53300	53900	52800	70300	37900	54100	53346.48	19.30	482	56300	55200	53900	52800	51500	54550	52150	498	16200	5000	41110	100	1	9851241	5241	20.41	0.88	12	0.09	2607.00	60729.00	59000	20230823	-9.83	36650	20221026	45.16	59000	-9.83	20230823	38150	39.45	20230103	59000	-9.83	20230823	36650	45.16	20221026	0.64	N	005180	5000	497 억	1901081	N	N	226	N	N
31	20230922	110159	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	53400	-700	5	-1.29	354984400	6659	19.67	53300	53800	52800	70300	37900	54100	53308.97	19.30	474	56300	55200	53900	52800	51500	54550	52150	498	16200	5000	41110	100	1	9851241	5261	20.48	0.88	12	0.07	2607.00	60729.00	59000	20230823	-9.49	36650	20221026	45.70	59000	-9.49	20230823	38150	39.97	20230103	59000	-9.49	20230823	36650	45.70	20221026	0.64	N	005180	5000	497 억	1901081	N	N	226	N	N
32	20230922	100157	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	53500	-600	5	-1.11	259850200	4877	14.41	53300	53800	52800	70300	37900	54100	53280.75	19.30	856	56300	55200	53900	52800	51500	54550	52150	498	16200	5000	41110	100	1	9851241	5270	20.52	0.88	12	0.05	2607.00	60729.00	59000	20230823	-9.32	36650	20221026	45.98	59000	-9.32	20230823	38150	40.24	20230103	59000	-9.32	20230823	36650	45.98	20221026	0.64	N	005180	5000	497 억	1901081	N	N	226	N	N
33	20230922	090156	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	53100	-1000	5	-1.85	45430700	855	2.53	53300	53500	53000	70300	37900	54100	53135.32	19.30	0	56300	55200	53900	52800	51500	54550	52150	498	16200	5000	41110	100	1	9851241	5231	20.37	0.87	12	0.01	2607.00	60729.00	59000	20230823	-10.00	36650	20221026	44.88	59000	-10.00	20230823	38150	39.19	20230103	59000	-10.00	20230823	36650	44.88	20221026	0.64	N	005180	5000	497 억	1901081	N	N	226	N	N
34	20230921	160158	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	54100	-800	5	-1.46	1281109700	23751	111.72	54200	55000	52600	71300	38500	54900	53939.19	19.30	3105	56233	55566	54833	54166	53433	55200	53800	498	16400	5000	41720	100	1	9851241	5330	20.75	0.89	12	0.24	2607.00	60729.00	59000	20230823	-8.31	36650	20221026	47.61	59000	-8.31	20230823	38150	41.81	20230103	59000	-8.31	20230823	36650	47.61	20221026	0.63	N	005180	5000	497 억	1901077	N	N	226	N	N
35	20230921	150156	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	54000	-900	5	-1.64	1217500200	22576	106.20	54200	55000	52600	71300	38500	54900	53928.96	19.30	3254	56233	55566	54833	54166	53433	55200	53800	498	16400	5000	41720	100	1	9851241	5320	20.71	0.89	12	0.23	2607.00	60729.00	59000	20230823	-8.47	36650	20221026	47.34	59000	-8.47	20230823	38150	41.55	20230103	59000	-8.47	20230823	36650	47.34	20221026	0.63	N	005180	5000	497 억	1901077	N	N	256	N	N
36	20230921	140157	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	54000	-900	5	-1.64	1063197600	19719	92.76	54200	55000	52600	71300	38500	54900	53917.42	19.30	3545	56233	55566	54833	54166	53433	55200	53800	498	16400	5000	41720	100	1	9851241	5320	20.71	0.89	12	0.20	2607.00	60729.00	59000	20230823	-8.47	36650	20221026	47.34	59000	-8.47	20230823	38150	41.55	20230103	59000	-8.47	20230823	36650	47.34	20221026	0.63	N	005180	5000	497 억	1901077	N	N	256	N	N
37	20230921	130154	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	54200	-700	5	-1.28	923584600	17141	80.63	54200	55000	52600	71300	38500	54900	53881.61	19.30	2974	56233	55566	54833	54166	53433	55200	53800	498	16400	5000	41720	100	1	9851241	5339	20.79	0.89	12	0.17	2607.00	60729.00	59000	20230823	-8.14	36650	20221026	47.89	59000	-8.14	20230823	38150	42.07	20230103	59000	-8.14	20230823	36650	47.89	20221026	0.63	N	005180	5000	497 억	1901077	N	N	256	N	N
38	20230921	120155	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	54300	-600	5	-1.09	805714200	14969	70.41	54200	55000	52600	71300	38500	54900	53825.52	19.30	3427	56233	55566	54833	54166	53433	55200	53800	498	16400	5000	41720	100	1	9851241	5349	20.83	0.89	12	0.15	2607.00	60729.00	59000	20230823	-7.97	36650	20221026	48.16	59000	-7.97	20230823	38150	42.33	20230103	59000	-7.97	20230823	36650	48.16	20221026	0.63	N	005180	5000	497 억	1901077	N	N	256	N	N
39	20230921	110158	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	54000	-900	5	-1.64	631308000	11758	55.31	54200	55000	52600	71300	38500	54900	53691.78	19.30	3327	56233	55566	54833	54166	53433	55200	53800	498	16400	5000	41720	100	1	9851241	5320	20.71	0.89	12	0.12	2607.00	60729.00	59000	20230823	-8.47	36650	20221026	47.34	59000	-8.47	20230823	38150	41.55	20230103	59000	-8.47	20230823	36650	47.34	20221026	0.63	N	005180	5000	497 억	1901077	N	N	256	N	N
40	20230921	100154	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	54000	-900	5	-1.64	496883700	9265	43.58	54200	55000	52600	71300	38500	54900	53630.19	19.30	1916	56233	55566	54833	54166	53433	55200	53800	498	16400	5000	41720	100	1	9851241	5320	20.71	0.89	12	0.09	2607.00	60729.00	59000	20230823	-8.47	36650	20221026	47.34	59000	-8.47	20230823	38150	41.55	20230103	59000	-8.47	20230823	36650	47.34	20221026	0.63	N	005180	5000	497 억	1901077	N	N	256	N	N
41	20230921	090158	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	53100	-1800	5	-3.28	92394700	1720	8.09	54200	55000	52900	71300	38500	54900	53717.85	19.30	142	56233	55566	54833	54166	53433	55200	53800	498	16400	5000	41720	100	1	9851241	5231	20.37	0.87	12	0.02	2607.00	60729.00	59000	20230823	-10.00	36650	20221026	44.88	59000	-10.00	20230823	38150	39.19	20230103	59000	-10.00	20230823	36650	44.88	20221026	0.63	N	005180	5000	497 억	1901077	N	N	256	N	N
42	20230920	160159	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	54900	-200	5	-0.36	1164846200	21223	53.72	55300	55500	54100	71600	38600	55100	54886.03	19.23	2896	57300	56200	55400	54300	53500	55800	53900	498	16500	5000	41870	100	1	9851241	5408	21.06	0.90	12	0.22	2607.00	60729.00	59000	20230823	-6.95	36650	20221026	49.80	59000	-6.95	20230823	38150	43.91	20230103	59000	-6.95	20230823	36650	49.80	20221026	0.74	N	005180	5000	497 억	1894760	N	N	256	N	N
43	20230920	150154	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	54400	-700	5	-1.27	1070891900	19506	49.37	55300	55500	54100	71600	38600	55100	54900.64	19.23	2460	57300	56200	55400	54300	53500	55800	53900	498	16500	5000	41870	100	1	9851241	5359	20.87	0.90	12	0.20	2607.00	60729.00	59000	20230823	-7.80	36650	20221026	48.43	59000	-7.80	20230823	38150	42.60	20230103	59000	-7.80	20230823	36650	48.43	20221026	0.74	N	005180	5000	497 억	1894760	N	N	5	N	N
44	20230920	140156	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	54600	-500	5	-0.91	822194900	14938	37.81	55300	55500	54100	71600	38600	55100	55040.49	19.23	1220	57300	56200	55400	54300	53500	55800	53900	498	16500	5000	41870	100	1	9851241	5379	20.94	0.90	12	0.15	2607.00	60729.00	59000	20230823	-7.46	36650	20221026	48.98	59000	-7.46	20230823	38150	43.12	20230103	59000	-7.46	20230823	36650	48.98	20221026	0.74	N	005180	5000	497 억	1894760	N	N	5	N	N
45	20230920	130156	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	54700	-400	5	-0.73	687076000	12464	31.55	55300	55500	54100	71600	38600	55100	55124.84	19.23	803	57300	56200	55400	54300	53500	55800	53900	498	16500	5000	41870	100	1	9851241	5389	20.98	0.90	12	0.13	2607.00	60729.00	59000	20230823	-7.29	36650	20221026	49.25	59000	-7.29	20230823	38150	43.38	20230103	59000	-7.29	20230823	36650	49.25	20221026	0.74	N	005180	5000	497 억	1894760	N	N	5	N	N
46	20230920	120154	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	55200	100	2	0.18	596127600	10809	27.36	55300	55500	54100	71600	38600	55100	55151.04	19.23	606	57300	56200	55400	54300	53500	55800	53900	498	16500	5000	41870	100	1	9851241	5438	21.17	0.91	12	0.11	2607.00	60729.00	59000	20230823	-6.44	36650	20221026	50.61	59000	-6.44	20230823	38150	44.69	20230103	59000	-6.44	20230823	36650	50.61	20221026	0.74	N	005180	5000	497 억	1894760	N	N	5	N	N
47	20230920	110155	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	55200	100	2	0.18	458127100	8307	21.03	55300	55500	54100	71600	38600	55100	55149.52	19.23	639	57300	56200	55400	54300	53500	55800	53900	498	16500	5000	41870	100	1	9851241	5438	21.17	0.91	12	0.08	2607.00	60729.00	59000	20230823	-6.44	36650	20221026	50.61	59000	-6.44	20230823	38150	44.69	20230103	59000	-6.44	20230823	36650	50.61	20221026	0.74	N	005180	5000	497 억	1894760	N	N	5	N	N
48	20230920	100154	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	55100	0	3	0.00	267590000	4851	12.28	55300	55500	54100	71600	38600	55100	55161.82	19.23	559	57300	56200	55400	54300	53500	55800	53900	498	16500	5000	41870	100	1	9851241	5428	21.14	0.91	12	0.05	2607.00	60729.00	59000	20230823	-6.61	36650	20221026	50.34	59000	-6.61	20230823	38150	44.43	20230103	59000	-6.61	20230823	36650	50.34	20221026	0.74	N	005180	5000	497 억	1894760	N	N	5	N	N
49	20230920	090154	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	54500	-600	5	-1.09	31588200	575	1.46	55300	55300	54100	71600	38600	55100	54936.00	19.23	-342	57300	56200	55400	54300	53500	55800	53900	498	16500	5000	41870	100	1	9851241	5369	20.91	0.90	12	0.01	2607.00	60729.00	59000	20230823	-7.63	36650	20221026	48.70	59000	-7.63	20230823	38150	42.86	20230103	59000	-7.63	20230823	36650	48.70	20221026	0.74	N	005180	5000	497 억	1894760	N	N	5	N	N
50	20230919	160153	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	55100	-1200	5	-2.13	2172400700	39425	41.97	56300	56500	54600	73100	39500	56300	55102.12	19.26	-2527	58100	57200	55600	54700	53100	57650	55150	498	16800	5000	42780	100	1	9851241	5428	21.14	0.91	12	0.40	2607.00	60729.00	59000	20230823	-6.61	36650	20221026	50.34	59000	-6.61	20230823	38150	44.43	20230103	59000	-6.61	20230823	36650	50.34	20221026	0.74	N	005180	5000	497 억	1897576	N	N	5	N	N
51	20230919	150155	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	54700	-1600	5	-2.84	1993607900	36170	38.51	56300	56500	54600	73100	39500	56300	55117.72	19.26	-2863	58100	57200	55600	54700	53100	57650	55150	498	16800	5000	42780	100	1	9851241	5389	20.98	0.90	12	0.37	2607.00	60729.00	59000	20230823	-7.29	36650	20221026	49.25	59000	-7.29	20230823	38150	43.38	20230103	59000	-7.29	20230823	36650	49.25	20221026	0.74	N	005180	5000	497 억	1897576	N	N	1	N	N
52	20230919	140151	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	55000	-1300	5	-2.31	1613022100	29226	31.12	56300	56500	54600	73100	39500	56300	55191.34	19.26	-2128	58100	57200	55600	54700	53100	57650	55150	498	16800	5000	42780	100	1	9851241	5418	21.10	0.91	12	0.30	2607.00	60729.00	59000	20230823	-6.78	36650	20221026	50.07	59000	-6.78	20230823	38150	44.17	20230103	59000	-6.78	20230823	36650	50.07	20221026	0.74	N	005180	5000	497 억	1897576	N	N	1	N	N
53	20230919	130153	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	55000	-1300	5	-2.31	1349237400	24419	26.00	56300	56500	54800	73100	39500	56300	55253.59	19.26	-695	58100	57200	55600	54700	53100	57650	55150	498	16800	5000	42780	100	1	9851241	5418	21.10	0.91	12	0.25	2607.00	60729.00	59000	20230823	-6.78	36650	20221026	50.07	59000	-6.78	20230823	38150	44.17	20230103	59000	-6.78	20230823	36650	50.07	20221026	0.74	N	005180	5000	497 억	1897576	N	N	1	N	N
54	20230919	120155	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	55000	-1300	5	-2.31	1090903200	19717	20.99	56300	56500	54800	73100	39500	56300	55328.05	19.26	862	58100	57200	55600	54700	53100	57650	55150	498	16800	5000	42780	100	1	9851241	5418	21.10	0.91	12	0.20	2607.00	60729.00	59000	20230823	-6.78	36650	20221026	50.07	59000	-6.78	20230823	38150	44.17	20230103	59000	-6.78	20230823	36650	50.07	20221026	0.74	N	005180	5000	497 억	1897576	N	N	1	N	N
55	20230919	110157	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	55000	-1300	5	-2.31	872887400	15756	16.77	56300	56500	54800	73100	39500	56300	55400.32	19.26	1068	58100	57200	55600	54700	53100	57650	55150	498	16800	5000	42780	100	1	9851241	5418	21.10	0.91	12	0.16	2607.00	60729.00	59000	20230823	-6.78	36650	20221026	50.07	59000	-6.78	20230823	38150	44.17	20230103	59000	-6.78	20230823	36650	50.07	20221026	0.74	N	005180	5000	497 억	1897576	N	N	1	N	N
56	20230919	100154	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	55200	-1100	5	-1.95	597620000	10757	11.45	56300	56500	54900	73100	39500	56300	55556.38	19.26	693	58100	57200	55600	54700	53100	57650	55150	498	16800	5000	42780	100	1	9851241	5438	21.17	0.91	12	0.11	2607.00	60729.00	59000	20230823	-6.44	36650	20221026	50.61	59000	-6.44	20230823	38150	44.69	20230103	59000	-6.44	20230823	36650	50.61	20221026	0.74	N	005180	5000	497 억	1897576	N	N	1	N	N
57	20230919	090154	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	55900	-400	5	-0.71	13882300	248	0.26	56300	56300	55600	73100	39500	56300	55977.02	19.26	-87	58100	57200	55600	54700	53100	57650	55150	498	16800	5000	42780	100	1	9851241	5507	21.44	0.92	12	0.00	2607.00	60729.00	59000	20230823	-5.25	36650	20221026	52.52	59000	-5.25	20230823	38150	46.53	20230103	59000	-5.25	20230823	36650	52.52	20221026	0.74	N	005180	5000	497 억	1897576	N	N	1	N	N
58	20230918	160156	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	56300	2100	2	3.87	5241942900	93904	108.67	54200	56500	54000	70400	38000	54200	55821.37	19.29	12777	57600	55900	54100	52400	50600	55950	52450	498	16200	5000	41190	100	1	9851241	5546	21.60	0.93	12	0.95	2607.00	60729.00	59000	20230823	-4.58	36650	20221026	53.62	59000	-4.58	20230823	38150	47.58	20230103	59000	-4.58	20230823	36650	53.62	20221026	0.75	N	005180	5000	497 억	1899813	N	N	1	N	N
59	20230918	150152	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	56400	2200	2	4.06	4942521500	88574	102.50	54200	56500	54000	70400	38000	54200	55801.04	19.29	12556	57600	55900	54100	52400	50600	55950	52450	498	16200	5000	41190	100	1	9851241	5556	21.63	0.93	12	0.90	2607.00	60729.00	59000	20230823	-4.41	36650	20221026	53.89	59000	-4.41	20230823	38150	47.84	20230103	59000	-4.41	20230823	36650	53.89	20221026	0.75	N	005180	5000	497 억	1899813	N	N	39	N	N
60	20230918	140157	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	56500	2300	2	4.24	4167093700	74780	86.54	54200	56500	54000	70400	38000	54200	55724.71	19.29	12194	57600	55900	54100	52400	50600	55950	52450	498	16200	5000	41190	100	1	9851241	5566	21.67	0.93	12	0.76	2607.00	60729.00	59000	20230823	-4.24	36650	20221026	54.16	59000	-4.24	20230823	38150	48.10	20230103	59000	-4.24	20230823	36650	54.16	20221026	0.75	N	005180	5000	497 억	1899813	N	N	39	N	N
61	20230918	130158	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	56000	1800	2	3.32	3303955800	59427	68.77	54200	56400	54000	70400	38000	54200	55596.88	19.29	11220	57600	55900	54100	52400	50600	55950	52450	498	16200	5000	41190	100	1	9851241	5517	21.48	0.92	12	0.60	2607.00	60729.00	59000	20230823	-5.08	36650	20221026	52.80	59000	-5.08	20230823	38150	46.79	20230103	59000	-5.08	20230823	36650	52.80	20221026	0.75	N	005180	5000	497 억	1899813	N	N	39	N	N
62	20230918	120155	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	56100	1900	2	3.51	2650810300	47762	55.27	54200	56400	54000	70400	38000	54200	55500.40	19.29	10178	57600	55900	54100	52400	50600	55950	52450	498	16200	5000	41190	100	1	9851241	5527	21.52	0.92	12	0.48	2607.00	60729.00	59000	20230823	-4.92	36650	20221026	53.07	59000	-4.92	20230823	38150	47.05	20230103	59000	-4.92	20230823	36650	53.07	20221026	0.75	N	005180	5000	497 억	1899813	N	N	39	N	N
63	20230918	110154	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	55500	1300	2	2.40	1107685100	20138	23.30	54200	55600	54000	70400	38000	54200	55004.72	19.29	1106	57600	55900	54100	52400	50600	55950	52450	498	16200	5000	41190	100	1	9851241	5467	21.29	0.91	12	0.20	2607.00	60729.00	59000	20230823	-5.93	36650	20221026	51.43	59000	-5.93	20230823	38150	45.48	20230103	59000	-5.93	20230823	36650	51.43	20221026	0.75	N	005180	5000	497 억	1899813	N	N	39	N	N
64	20230918	100153	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	54600	400	2	0.74	381779400	7024	8.13	54200	54900	54000	70400	38000	54200	54353.56	19.29	-179	57600	55900	54100	52400	50600	55950	52450	498	16200	5000	41190	100	1	9851241	5379	20.94	0.90	12	0.07	2607.00	60729.00	59000	20230823	-7.46	36650	20221026	48.98	59000	-7.46	20230823	38150	43.12	20230103	59000	-7.46	20230823	36650	48.98	20221026	0.75	N	005180	5000	497 억	1899813	N	N	39	N	N
65	20230918	090154	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	54400	200	2	0.37	12412200	229	0.27	54200	54400	54200	70400	38000	54200	54201.75	19.29	5	57600	55900	54100	52400	50600	55950	52450	498	16200	5000	41190	100	1	9851241	5359	20.87	0.90	12	0.00	2607.00	60729.00	59000	20230823	-7.80	36650	20221026	48.43	59000	-7.80	20230823	38150	42.60	20230103	59000	-7.80	20230823	36650	48.43	20221026	0.75	N	005180	5000	497 억	1899813	N	N	39	N	N
66	20230915	160153	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	54200	0	3	0.00	4703772600	86381	116.73	54200	55800	52300	70400	38000	54200	54453.83	19.54	-9332	56066	55132	53466	52532	50866	55600	53000	498	16200	5000	41190	100	1	9851241	5339	20.79	0.89	12	0.88	2607.00	60729.00	59000	20230823	-8.14	36650	20221026	47.89	59000	-8.14	20230823	38150	42.07	20230103	59000	-8.14	20230823	36650	47.89	20221026	0.75	N	005180	5000	497 억	1924746	N	N	39	N	N
67	20230915	150155	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	54300	100	2	0.18	4445712200	81640	110.32	54200	55800	52300	70400	38000	54200	54455.07	19.54	-8659	56066	55132	53466	52532	50866	55600	53000	498	16200	5000	41190	100	1	9851241	5349	20.83	0.89	12	0.83	2607.00	60729.00	59000	20230823	-7.97	36650	20221026	48.16	59000	-7.97	20230823	38150	42.33	20230103	59000	-7.97	20230823	36650	48.16	20221026	0.75	N	005180	5000	497 억	1924746	N	N	204	N	N
68	20230915	140154	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	54600	400	2	0.74	3850252500	70742	95.59	54200	55800	52300	70400	38000	54200	54426.68	19.54	-6329	56066	55132	53466	52532	50866	55600	53000	498	16200	5000	41190	100	1	9851241	5379	20.94	0.90	12	0.72	2607.00	60729.00	59000	20230823	-7.46	36650	20221026	48.98	59000	-7.46	20230823	38150	43.12	20230103	59000	-7.46	20230823	36650	48.98	20221026	0.75	N	005180	5000	497 억	1924746	N	N	204	N	N
69	20230915	130150	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	55400	1200	2	2.21	2896224700	53495	72.29	54200	55400	52300	70400	38000	54200	54140.10	19.54	-3575	56066	55132	53466	52532	50866	55600	53000	498	16200	5000	41190	100	1	9851241	5458	21.25	0.91	12	0.54	2607.00	60729.00	59000	20230823	-6.10	36650	20221026	51.16	59000	-6.10	20230823	38150	45.22	20230103	59000	-6.10	20230823	36650	51.16	20221026	0.75	N	005180	5000	497 억	1924746	N	N	204	N	N
70	20230915	120155	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	54800	600	2	1.11	2070277200	38474	51.99	54200	54900	52300	70400	38000	54200	53809.77	19.54	-2620	56066	55132	53466	52532	50866	55600	53000	498	16200	5000	41190	100	1	9851241	5398	21.02	0.90	12	0.39	2607.00	60729.00	59000	20230823	-7.12	36650	20221026	49.52	59000	-7.12	20230823	38150	43.64	20230103	59000	-7.12	20230823	36650	49.52	20221026	0.75	N	005180	5000	497 억	1924746	N	N	204	N	N
71	20230915	110155	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	54600	400	2	0.74	1465445500	27410	37.04	54200	54600	52300	70400	38000	54200	53463.90	19.54	-2676	56066	55132	53466	52532	50866	55600	53000	498	16200	5000	41190	100	1	9851241	5379	20.94	0.90	12	0.28	2607.00	60729.00	59000	20230823	-7.46	36650	20221026	48.98	59000	-7.46	20230823	38150	43.12	20230103	59000	-7.46	20230823	36650	48.98	20221026	0.75	N	005180	5000	497 억	1924746	N	N	204	N	N
72	20230915	100157	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	52500	-1700	5	-3.14	605480600	11414	15.42	54200	54200	52400	70400	38000	54200	53047.19	19.54	-6767	56066	55132	53466	52532	50866	55600	53000	498	16200	5000	41190	100	1	9851241	5172	20.14	0.86	12	0.12	2607.00	60729.00	59000	20230823	-11.02	36650	20221026	43.25	59000	-11.02	20230823	38150	37.61	20230103	59000	-11.02	20230823	36650	43.25	20221026	0.75	N	005180	5000	497 억	1924746	N	N	204	N	N
73	20230915	090155	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	53600	-600	5	-1.11	49586200	920	1.24	54200	54200	53600	70400	38000	54200	53898.04	19.54	-736	56066	55132	53466	52532	50866	55600	53000	498	16200	5000	41190	100	1	9851241	5280	20.56	0.88	12	0.01	2607.00	60729.00	59000	20230823	-9.15	36650	20221026	46.25	59000	-9.15	20230823	38150	40.50	20230103	59000	-9.15	20230823	36650	46.25	20221026	0.75	N	005180	5000	497 억	1924746	N	N	204	N	N
74	20230914	160155	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	54200	1700	2	3.24	3917578400	73933	243.26	52200	54400	51800	68200	36800	52500	52986.51	19.66	-10617	53433	52966	52433	51966	51433	52700	51700	498	15700	5000	39900	100	1	9851241	5339	20.79	0.89	12	0.75	2607.00	60729.00	59000	20230823	-8.14	36650	20221026	47.89	59000	-8.14	20230823	38150	42.07	20230103	59000	-8.14	20230823	36650	47.89	20221026	0.76	N	005180	5000	497 억	1936428	N	N	204	N	N
75	20230914	150152	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	53800	1300	2	2.48	2779797100	52844	173.87	52200	53800	51800	68200	36800	52500	52603.84	19.66	-4064	53433	52966	52433	51966	51433	52700	51700	498	15700	5000	39900	100	1	9851241	5300	20.64	0.89	12	0.54	2607.00	60729.00	59000	20230823	-8.81	36650	20221026	46.79	59000	-8.81	20230823	38150	41.02	20230103	59000	-8.81	20230823	36650	46.79	20221026	0.76	N	005180	5000	497 억	1936428	N	N	546	N	N
76	20230914	140150	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	52500	0	3	0.00	1907039500	36450	119.93	52200	52800	51800	68200	36800	52500	52319.32	19.66	-624	53433	52966	52433	51966	51433	52700	51700	498	15700	5000	39900	100	1	9851241	5172	20.14	0.86	12	0.37	2607.00	60729.00	59000	20230823	-11.02	36650	20221026	43.25	59000	-11.02	20230823	38150	37.61	20230103	59000	-11.02	20230823	36650	43.25	20221026	0.76	N	005180	5000	497 억	1936428	N	N	546	N	N
77	20230914	130150	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	52600	100	2	0.19	1621088100	31012	102.04	52200	52800	51800	68200	36800	52500	52272.92	19.66	122	53433	52966	52433	51966	51433	52700	51700	498	15700	5000	39900	100	1	9851241	5182	20.18	0.87	12	0.31	2607.00	60729.00	59000	20230823	-10.85	36650	20221026	43.52	59000	-10.85	20230823	38150	37.88	20230103	59000	-10.85	20230823	36650	43.52	20221026	0.76	N	005180	5000	497 억	1936428	N	N	546	N	N
78	20230914	120155	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	52400	-100	5	-0.19	1336338900	25596	84.22	52200	52600	51800	68200	36800	52500	52208.87	19.66	1563	53433	52966	52433	51966	51433	52700	51700	498	15700	5000	39900	100	1	9851241	5162	20.10	0.86	12	0.26	2607.00	60729.00	59000	20230823	-11.19	36650	20221026	42.97	59000	-11.19	20230823	38150	37.35	20230103	59000	-11.19	20230823	36650	42.97	20221026	0.76	N	005180	5000	497 억	1936428	N	N	546	N	N
79	20230914	110153	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	52400	-100	5	-0.19	1094785600	20987	69.05	52200	52600	51800	68200	36800	52500	52164.91	19.66	1310	53433	52966	52433	51966	51433	52700	51700	498	15700	5000	39900	100	1	9851241	5162	20.10	0.86	12	0.21	2607.00	60729.00	59000	20230823	-11.19	36650	20221026	42.97	59000	-11.19	20230823	38150	37.35	20230103	59000	-11.19	20230823	36650	42.97	20221026	0.76	N	005180	5000	497 억	1936428	N	N	546	N	N
80	20230914	100149	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	52200	-300	5	-0.57	377652700	7240	23.82	52200	52500	51800	68200	36800	52500	52161.88	19.66	-182	53433	52966	52433	51966	51433	52700	51700	498	15700	5000	39900	100	1	9851241	5142	20.02	0.86	12	0.07	2607.00	60729.00	59000	20230823	-11.53	36650	20221026	42.43	59000	-11.53	20230823	38150	36.83	20230103	59000	-11.53	20230823	36650	42.43	20221026	0.76	N	005180	5000	497 억	1936428	N	N	546	N	N
81	20230914	090152	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	52000	-500	5	-0.95	33554200	644	2.12	52200	52500	51800	68200	36800	52500	52101.56	19.66	-353	53433	52966	52433	51966	51433	52700	51700	498	15700	5000	39900	100	1	9851241	5123	19.95	0.86	12	0.01	2607.00	60729.00	59000	20230823	-11.86	36650	20221026	41.88	59000	-11.86	20230823	38150	36.30	20230103	59000	-11.86	20230823	36650	41.88	20221026	0.76	N	005180	5000	497 억	1936428	N	N	546	N	N
82	20230913	160153	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	52500	-200	5	-0.38	1588153400	30332	98.85	52900	52900	51900	68500	36900	52700	52358.81	19.61	4753	54100	53400	52800	52100	51500	53100	51800	498	15800	5000	40050	100	1	9851241	5172	20.14	0.86	12	0.31	2607.00	60729.00	59000	20230823	-11.02	36650	20221026	43.25	59000	-11.02	20230823	38150	37.61	20230103	59000	-11.02	20230823	36650	43.25	20221026	0.79	N	005180	5000	497 억	1931615	N	N	546	N	N
83	20230913	150150	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	52400	-300	5	-0.57	1359281700	25960	84.60	52900	52900	51900	68500	36900	52700	52360.62	19.61	4377	54100	53400	52800	52100	51500	53100	51800	498	15800	5000	40050	100	1	9851241	5162	20.10	0.86	12	0.26	2607.00	60729.00	59000	20230823	-11.19	36650	20221026	42.97	59000	-11.19	20230823	38150	37.35	20230103	59000	-11.19	20230823	36650	42.97	20221026	0.79	N	005180	5000	497 억	1931615	N	N	229	N	N
84	20230913	140153	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	52500	-200	5	-0.38	1022680500	19544	63.69	52900	52900	51900	68500	36900	52700	52327.08	19.61	3014	54100	53400	52800	52100	51500	53100	51800	498	15800	5000	40050	100	1	9851241	5172	20.14	0.86	12	0.20	2607.00	60729.00	59000	20230823	-11.02	36650	20221026	43.25	59000	-11.02	20230823	38150	37.61	20230103	59000	-11.02	20230823	36650	43.25	20221026	0.79	N	005180	5000	497 억	1931615	N	N	229	N	N
85	20230913	130149	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	52400	-300	5	-0.57	806595100	15431	50.29	52900	52900	51900	68500	36900	52700	52271.08	19.61	2865	54100	53400	52800	52100	51500	53100	51800	498	15800	5000	40050	100	1	9851241	5162	20.10	0.86	12	0.16	2607.00	60729.00	59000	20230823	-11.19	36650	20221026	42.97	59000	-11.19	20230823	38150	37.35	20230103	59000	-11.19	20230823	36650	42.97	20221026	0.79	N	005180	5000	497 억	1931615	N	N	229	N	N
86	20230913	120154	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	52300	-400	5	-0.76	735216100	14068	45.85	52900	52900	51900	68500	36900	52700	52261.59	19.61	2332	54100	53400	52800	52100	51500	53100	51800	498	15800	5000	40050	100	1	9851241	5152	20.06	0.86	12	0.14	2607.00	60729.00	59000	20230823	-11.36	36650	20221026	42.70	59000	-11.36	20230823	38150	37.09	20230103	59000	-11.36	20230823	36650	42.70	20221026	0.79	N	005180	5000	497 억	1931615	N	N	229	N	N
87	20230913	110152	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	52500	-200	5	-0.38	484126800	9261	30.18	52900	52900	51900	68500	36900	52700	52275.87	19.61	1635	54100	53400	52800	52100	51500	53100	51800	498	15800	5000	40050	100	1	9851241	5172	20.14	0.86	12	0.09	2607.00	60729.00	59000	20230823	-11.02	36650	20221026	43.25	59000	-11.02	20230823	38150	37.61	20230103	59000	-11.02	20230823	36650	43.25	20221026	0.79	N	005180	5000	497 억	1931615	N	N	229	N	N
88	20230913	100151	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	52500	-200	5	-0.38	250855300	4803	15.65	52900	52900	51900	68500	36900	52700	52228.88	19.61	487	54100	53400	52800	52100	51500	53100	51800	498	15800	5000	40050	100	1	9851241	5172	20.14	0.86	12	0.05	2607.00	60729.00	59000	20230823	-11.02	36650	20221026	43.25	59000	-11.02	20230823	38150	37.61	20230103	59000	-11.02	20230823	36650	43.25	20221026	0.79	N	005180	5000	497 억	1931615	N	N	229	N	N
89	20230913	090150	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	52300	-400	5	-0.76	21127200	402	1.31	52900	52900	52300	68500	36900	52700	52555.22	19.61	-268	54100	53400	52800	52100	51500	53100	51800	498	15800	5000	40050	100	1	9851241	5152	20.06	0.86	12	0.00	2607.00	60729.00	59000	20230823	-11.36	36650	20221026	42.70	59000	-11.36	20230823	38150	37.09	20230103	59000	-11.36	20230823	36650	42.70	20221026	0.79	N	005180	5000	497 억	1931615	N	N	229	N	N
90	20230912	160149	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	52700	-200	5	-0.38	1617025000	30630	117.44	53000	53500	52200	68700	37100	52900	52792.22	19.56	-82	54566	53732	52966	52132	51366	53350	51750	498	15800	5000	40200	100	1	9851241	5192	20.21	0.87	12	0.31	2607.00	60729.00	59000	20230823	-10.68	36650	20221026	43.79	59000	-10.68	20230823	38150	38.14	20230103	59000	-10.68	20230823	36650	43.79	20221026	0.78	N	005180	5000	497 억	1926628	N	N	229	N	N
91	20230912	150152	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	52300	-600	5	-1.13	1439747300	27260	104.52	53000	53500	52200	68700	37100	52900	52815.38	19.56	-427	54566	53732	52966	52132	51366	53350	51750	498	15800	5000	40200	100	1	9851241	5152	20.06	0.86	12	0.28	2607.00	60729.00	59000	20230823	-11.36	36650	20221026	42.70	59000	-11.36	20230823	38150	37.09	20230103	59000	-11.36	20230823	36650	42.70	20221026	0.78	N	005180	5000	497 억	1926628	N	N	0	N	N
92	20230912	140151	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	52700	-200	5	-0.38	950124000	17939	68.78	53000	53500	52500	68700	37100	52900	52964.16	19.56	2224	54566	53732	52966	52132	51366	53350	51750	498	15800	5000	40200	100	1	9851241	5192	20.21	0.87	12	0.18	2607.00	60729.00	59000	20230823	-10.68	36650	20221026	43.79	59000	-10.68	20230823	38150	38.14	20230103	59000	-10.68	20230823	36650	43.79	20221026	0.78	N	005180	5000	497 억	1926628	N	N	0	N	N
93	20230912	130151	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	52900	0	3	0.00	725583100	13697	52.52	53000	53500	52500	68700	37100	52900	52973.87	19.56	2370	54566	53732	52966	52132	51366	53350	51750	498	15800	5000	40200	100	1	9851241	5211	20.29	0.87	12	0.14	2607.00	60729.00	59000	20230823	-10.34	36650	20221026	44.34	59000	-10.34	20230823	38150	38.66	20230103	59000	-10.34	20230823	36650	44.34	20221026	0.78	N	005180	5000	497 억	1926628	N	N	0	N	N
94	20230912	120148	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	53000	100	2	0.19	641132600	12102	46.40	53000	53500	52500	68700	37100	52900	52977.41	19.56	1816	54566	53732	52966	52132	51366	53350	51750	498	15800	5000	40200	100	1	9851241	5221	20.33	0.87	12	0.12	2607.00	60729.00	59000	20230823	-10.17	36650	20221026	44.61	59000	-10.17	20230823	38150	38.93	20230103	59000	-10.17	20230823	36650	44.61	20221026	0.78	N	005180	5000	497 억	1926628	N	N	0	N	N
95	20230912	110151	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	52900	0	3	0.00	515435400	9728	37.30	53000	53500	52500	68700	37100	52900	52984.72	19.56	866	54566	53732	52966	52132	51366	53350	51750	498	15800	5000	40200	100	1	9851241	5211	20.29	0.87	12	0.10	2607.00	60729.00	59000	20230823	-10.34	36650	20221026	44.34	59000	-10.34	20230823	38150	38.66	20230103	59000	-10.34	20230823	36650	44.34	20221026	0.78	N	005180	5000	497 억	1926628	N	N	0	N	N
96	20230912	100150	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	52900	0	3	0.00	243446600	4583	17.57	53000	53500	52600	68700	37100	52900	53119.49	19.56	1120	54566	53732	52966	52132	51366	53350	51750	498	15800	5000	40200	100	1	9851241	5211	20.29	0.87	12	0.05	2607.00	60729.00	59000	20230823	-10.34	36650	20221026	44.34	59000	-10.34	20230823	38150	38.66	20230103	59000	-10.34	20230823	36650	44.34	20221026	0.78	N	005180	5000	497 억	1926628	N	N	0	N	N
97	20230912	090152	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	53000	100	2	0.19	11368400	215	0.82	53000	53000	52800	68700	37100	52900	52876.28	19.56	-17	54566	53732	52966	52132	51366	53350	51750	498	15800	5000	40200	100	1	9851241	5221	20.33	0.87	12	0.00	2607.00	60729.00	59000	20230823	-10.17	36650	20221026	44.61	59000	-10.17	20230823	38150	38.93	20230103	59000	-10.17	20230823	36650	44.61	20221026	0.78	N	005180	5000	497 억	1926628	N	N	0	N	N
98	20230911	160148	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	52900	-400	5	-0.75	1374480500	26034	111.80	53300	53800	52200	69200	37400	53300	52795.46	19.56	-7	54633	53966	53033	52366	51433	54300	52700	498	15900	5000	40500	100	1	9851241	5211	20.29	0.87	12	0.26	2607.00	60729.00	59000	20230823	-10.34	36650	20221026	44.34	59000	-10.34	20230823	38150	38.66	20230103	59000	-10.34	20230823	36650	44.34	20221026	0.81	N	005180	5000	497 억	1926498	N	N	45	N	N
99	20230911	150150	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	52900	-400	5	-0.75	1326282300	25122	107.88	53300	53800	52200	69200	37400	53300	52793.66	19.56	169	54633	53966	53033	52366	51433	54300	52700	498	15900	5000	40500	100	1	9851241	5211	20.29	0.87	12	0.26	2607.00	60729.00	59000	20230823	-10.34	36650	20221026	44.34	59000	-10.34	20230823	38150	38.66	20230103	59000	-10.34	20230823	36650	44.34	20221026	0.81	N	005180	5000	497 억	1926498	N	N	45	N	N
100	20230911	140151	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	52400	-900	5	-1.69	1066454800	20181	86.66	53300	53800	52200	69200	37400	53300	52844.50	19.56	-610	54633	53966	53033	52366	51433	54300	52700	498	15900	5000	40500	100	1	9851241	5162	20.10	0.86	12	0.20	2607.00	60729.00	59000	20230823	-11.19	36650	20221026	42.97	59000	-11.19	20230823	38150	37.35	20230103	59000	-11.19	20230823	36650	42.97	20221026	0.81	N	005180	5000	497 억	1926498	N	N	45	N	N
101	20230911	130151	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	52400	-900	5	-1.69	959132900	18138	77.89	53300	53800	52200	69200	37400	53300	52879.75	19.56	-1082	54633	53966	53033	52366	51433	54300	52700	498	15900	5000	40500	100	1	9851241	5162	20.10	0.86	12	0.18	2607.00	60729.00	59000	20230823	-11.19	36650	20221026	42.97	59000	-11.19	20230823	38150	37.35	20230103	59000	-11.19	20230823	36650	42.97	20221026	0.81	N	005180	5000	497 억	1926498	N	N	45	N	N
102	20230911	120152	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	52400	-900	5	-1.69	792398100	14952	64.21	53300	53800	52300	69200	37400	53300	52996.13	19.56	-1797	54633	53966	53033	52366	51433	54300	52700	498	15900	5000	40500	100	1	9851241	5162	20.10	0.86	12	0.15	2607.00	60729.00	59000	20230823	-11.19	36650	20221026	42.97	59000	-11.19	20230823	38150	37.35	20230103	59000	-11.19	20230823	36650	42.97	20221026	0.81	N	005180	5000	497 억	1926498	N	N	45	N	N
103	20230911	110150	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	53100	-200	5	-0.38	559480500	10532	45.23	53300	53800	52700	69200	37400	53300	53121.96	19.56	-2015	54633	53966	53033	52366	51433	54300	52700	498	15900	5000	40500	100	1	9851241	5231	20.37	0.87	12	0.11	2607.00	60729.00	59000	20230823	-10.00	36650	20221026	44.88	59000	-10.00	20230823	38150	39.19	20230103	59000	-10.00	20230823	36650	44.88	20221026	0.81	N	005180	5000	497 억	1926498	N	N	45	N	N
104	20230911	100148	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	52900	-400	5	-0.75	373466300	7025	30.17	53300	53800	52700	69200	37400	53300	53162.46	19.56	-1812	54633	53966	53033	52366	51433	54300	52700	498	15900	5000	40500	100	1	9851241	5211	20.29	0.87	12	0.07	2607.00	60729.00	59000	20230823	-10.34	36650	20221026	44.34	59000	-10.34	20230823	38150	38.66	20230103	59000	-10.34	20230823	36650	44.34	20221026	0.81	N	005180	5000	497 억	1926498	N	N	45	N	N
105	20230911	090147	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	52700	-600	5	-1.13	72860900	1379	5.92	53300	53300	52700	69200	37400	53300	52836.04	19.56	27	54633	53966	53033	52366	51433	54300	52700	498	15900	5000	40500	100	1	9851241	5192	20.21	0.87	12	0.01	2607.00	60729.00	59000	20230823	-10.68	36650	20221026	43.79	59000	-10.68	20230823	38150	38.14	20230103	59000	-10.68	20230823	36650	43.79	20221026	0.81	N	005180	5000	497 억	1926498	N	N	45	N	N
106	20230908	160150	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	53300	200	2	0.38	1231196500	23211	33.43	53000	53700	52100	69000	37200	53100	53043.18	19.59	988	54766	53932	52666	51832	50566	54350	52250	498	15900	5000	40350	100	1	9851241	5251	20.44	0.88	12	0.24	2607.00	60729.00	59000	20230823	-9.66	36650	20221026	45.43	59000	-9.66	20230823	38150	39.71	20230103	59000	-9.66	20230823	36650	45.43	20221026	0.83	N	005180	5000	497 억	1930281	N	N	45	N	N
107	20230908	150151	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	53400	300	2	0.56	1190011600	22439	32.32	53000	53700	52100	69000	37200	53100	53033.18	19.59	979	54766	53932	52666	51832	50566	54350	52250	498	15900	5000	40350	100	1	9851241	5261	20.48	0.88	12	0.23	2607.00	60729.00	59000	20230823	-9.49	36650	20221026	45.70	59000	-9.49	20230823	38150	39.97	20230103	59000	-9.49	20230823	36650	45.70	20221026	0.83	N	005180	5000	497 억	1930281	N	N	198	N	N
108	20230908	140150	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	53400	300	2	0.56	969821600	18306	26.36	53000	53700	52100	69000	37200	53100	52978.33	19.59	1615	54766	53932	52666	51832	50566	54350	52250	498	15900	5000	40350	100	1	9851241	5261	20.48	0.88	12	0.19	2607.00	60729.00	59000	20230823	-9.49	36650	20221026	45.70	59000	-9.49	20230823	38150	39.97	20230103	59000	-9.49	20230823	36650	45.70	20221026	0.83	N	005180	5000	497 억	1930281	N	N	198	N	N
109	20230908	130151	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	53300	200	2	0.38	831733300	15721	22.64	53000	53700	52100	69000	37200	53100	52905.85	19.59	1942	54766	53932	52666	51832	50566	54350	52250	498	15900	5000	40350	100	1	9851241	5251	20.44	0.88	12	0.16	2607.00	60729.00	59000	20230823	-9.66	36650	20221026	45.43	59000	-9.66	20230823	38150	39.71	20230103	59000	-9.66	20230823	36650	45.43	20221026	0.83	N	005180	5000	497 억	1930281	N	N	198	N	N
110	20230908	120153	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	53300	200	2	0.38	732787300	13864	19.97	53000	53700	52100	69000	37200	53100	52855.37	19.59	1620	54766	53932	52666	51832	50566	54350	52250	498	15900	5000	40350	100	1	9851241	5251	20.44	0.88	12	0.14	2607.00	60729.00	59000	20230823	-9.66	36650	20221026	45.43	59000	-9.66	20230823	38150	39.71	20230103	59000	-9.66	20230823	36650	45.43	20221026	0.83	N	005180	5000	497 억	1930281	N	N	198	N	N
111	20230908	110151	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	53500	400	2	0.75	555626500	10540	15.18	53000	53700	52100	69000	37200	53100	52715.91	19.59	1654	54766	53932	52666	51832	50566	54350	52250	498	15900	5000	40350	100	1	9851241	5270	20.52	0.88	12	0.11	2607.00	60729.00	59000	20230823	-9.32	36650	20221026	45.98	59000	-9.32	20230823	38150	40.24	20230103	59000	-9.32	20230823	36650	45.98	20221026	0.83	N	005180	5000	497 억	1930281	N	N	198	N	N
112	20230908	100150	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	52800	-300	5	-0.56	404465600	7702	11.09	53000	53100	52100	69000	37200	53100	52514.21	19.59	1383	54766	53932	52666	51832	50566	54350	52250	498	15900	5000	40350	100	1	9851241	5201	20.25	0.87	12	0.08	2607.00	60729.00	59000	20230823	-10.51	36650	20221026	44.07	59000	-10.51	20230823	38150	38.40	20230103	59000	-10.51	20230823	36650	44.07	20221026	0.83	N	005180	5000	497 억	1930281	N	N	198	N	N
113	20230908	090153	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	52700	-400	5	-0.75	10303200	195	0.28	53000	53000	52700	69000	37200	53100	52834.20	19.59	-51	54766	53932	52666	51832	50566	54350	52250	498	15900	5000	40350	100	1	9851241	5192	20.21	0.87	12	0.00	2607.00	60729.00	59000	20230823	-10.68	36650	20221026	43.79	59000	-10.68	20230823	38150	38.14	20230103	59000	-10.68	20230823	36650	43.79	20221026	0.83	N	005180	5000	497 억	1930281	N	N	198	N	N
114	20230907	160150	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	53100	600	2	1.14	3635872600	69418	109.36	52400	53500	51400	68200	36800	52500	52375.83	19.61	-2807	53900	53200	52700	52000	51500	52950	51750	498	15700	5000	39900	100	1	9851241	5231	20.37	0.87	12	0.70	2607.00	60729.00	59000	20230823	-10.00	36650	20221026	44.88	59000	-10.00	20230823	38150	39.19	20230103	59000	-10.00	20230823	36650	44.88	20221026	0.73	N	005180	5000	497 억	1932219	N	N	198	N	N
115	20230907	150149	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	52900	400	2	0.76	3447228100	65856	103.75	52400	53500	51400	68200	36800	52500	52344.94	19.61	-273	53900	53200	52700	52000	51500	52950	51750	498	15700	5000	39900	100	1	9851241	5211	20.29	0.87	12	0.67	2607.00	60729.00	59000	20230823	-10.34	36650	20221026	44.34	59000	-10.34	20230823	38150	38.66	20230103	59000	-10.34	20230823	36650	44.34	20221026	0.73	N	005180	5000	497 억	1932219	N	N	92	N	N
116	20230907	140148	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	52900	400	2	0.76	2371878400	45595	71.83	52400	53000	51400	68200	36800	52500	52020.58	19.61	7155	53900	53200	52700	52000	51500	52950	51750	498	15700	5000	39900	100	1	9851241	5211	20.29	0.87	12	0.46	2607.00	60729.00	59000	20230823	-10.34	36650	20221026	44.34	59000	-10.34	20230823	38150	38.66	20230103	59000	-10.34	20230823	36650	44.34	20221026	0.73	N	005180	5000	497 억	1932219	N	N	92	N	N
117	20230907	130150	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	52200	-300	5	-0.57	1851992100	35682	56.21	52400	52500	51400	68200	36800	52500	51902.70	19.61	8664	53900	53200	52700	52000	51500	52950	51750	498	15700	5000	39900	100	1	9851241	5142	20.02	0.86	12	0.36	2607.00	60729.00	59000	20230823	-11.53	36650	20221026	42.43	59000	-11.53	20230823	38150	36.83	20230103	59000	-11.53	20230823	36650	42.43	20221026	0.73	N	005180	5000	497 억	1932219	N	N	92	N	N
118	20230907	120151	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	52100	-400	5	-0.76	1618278600	31199	49.15	52400	52500	51400	68200	36800	52500	51869.57	19.61	7569	53900	53200	52700	52000	51500	52950	51750	498	15700	5000	39900	100	1	9851241	5132	19.98	0.86	12	0.32	2607.00	60729.00	59000	20230823	-11.69	36650	20221026	42.16	59000	-11.69	20230823	38150	36.57	20230103	59000	-11.69	20230823	36650	42.16	20221026	0.73	N	005180	5000	497 억	1932219	N	N	92	N	N
119	20230907	110150	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	52000	-500	5	-0.95	1313255000	25328	39.90	52400	52500	51400	68200	36800	52500	51849.93	19.61	5886	53900	53200	52700	52000	51500	52950	51750	498	15700	5000	39900	100	1	9851241	5123	19.95	0.86	12	0.26	2607.00	60729.00	59000	20230823	-11.86	36650	20221026	41.88	59000	-11.86	20230823	38150	36.30	20230103	59000	-11.86	20230823	36650	41.88	20221026	0.73	N	005180	5000	497 억	1932219	N	N	92	N	N
120	20230907	100150	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	51700	-800	5	-1.52	663511300	12762	20.11	52400	52500	51500	68200	36800	52500	51991.17	19.61	267	53900	53200	52700	52000	51500	52950	51750	498	15700	5000	39900	100	1	9851241	5093	19.83	0.85	12	0.13	2607.00	60729.00	59000	20230823	-12.37	36650	20221026	41.06	59000	-12.37	20230823	38150	35.52	20230103	59000	-12.37	20230823	36650	41.06	20221026	0.73	N	005180	5000	497 억	1932219	N	N	92	N	N
121	20230907	090150	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	51800	-700	5	-1.33	85022000	1631	2.57	52400	52400	51700	68200	36800	52500	52128.76	19.61	-386	53900	53200	52700	52000	51500	52950	51750	498	15700	5000	39900	100	1	9851241	5103	19.87	0.85	12	0.02	2607.00	60729.00	59000	20230823	-12.20	36650	20221026	41.34	59000	-12.20	20230823	38150	35.78	20230103	59000	-12.20	20230823	36650	41.34	20221026	0.73	N	005180	5000	497 억	1932219	N	N	92	N	N
122	20230906	160149	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	52500	-900	5	-1.69	3321979700	63160	75.75	52700	53400	52200	69400	37400	53400	52596.18	19.44	17234	56133	54766	53633	52266	51133	54200	51700	498	16000	5000	40580	100	1	9851241	5172	20.14	0.86	12	0.64	2607.00	60729.00	59000	20230823	-11.02	36650	20221026	43.25	59000	-11.02	20230823	38150	37.61	20230103	59000	-11.02	20230823	36650	43.25	20221026	0.77	N	005180	5000	497 억	1914953	N	N	92	N	N
123	20230906	150148	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	52300	-1100	5	-2.06	3097311300	58873	70.61	52700	53400	52200	69400	37400	53400	52609.93	19.44	15124	56133	54766	53633	52266	51133	54200	51700	498	16000	5000	40580	100	1	9851241	5152	20.06	0.86	12	0.60	2607.00	60729.00	59000	20230823	-11.36	36650	20221026	42.70	59000	-11.36	20230823	38150	37.09	20230103	59000	-11.36	20230823	36650	42.70	20221026	0.77	N	005180	5000	497 억	1914953	N	N	91	N	N
124	20230906	140149	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	52400	-1000	5	-1.87	2389319700	45360	54.40	52700	53400	52200	69400	37400	53400	52674.45	19.44	8702	56133	54766	53633	52266	51133	54200	51700	498	16000	5000	40580	100	1	9851241	5162	20.10	0.86	12	0.46	2607.00	60729.00	59000	20230823	-11.19	36650	20221026	42.97	59000	-11.19	20230823	38150	37.35	20230103	59000	-11.19	20230823	36650	42.97	20221026	0.77	N	005180	5000	497 억	1914953	N	N	91	N	N
125	20230906	130151	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	52900	-500	5	-0.94	1768626200	33546	40.23	52700	53400	52200	69400	37400	53400	52722.24	19.44	6336	56133	54766	53633	52266	51133	54200	51700	498	16000	5000	40580	100	1	9851241	5211	20.29	0.87	12	0.34	2607.00	60729.00	59000	20230823	-10.34	36650	20221026	44.34	59000	-10.34	20230823	38150	38.66	20230103	59000	-10.34	20230823	36650	44.34	20221026	0.77	N	005180	5000	497 억	1914953	N	N	91	N	N
126	20230906	120151	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	52500	-900	5	-1.69	1129247800	21400	25.67	52700	53400	52200	69400	37400	53400	52768.32	19.44	6479	56133	54766	53633	52266	51133	54200	51700	498	16000	5000	40580	100	1	9851241	5172	20.14	0.86	12	0.22	2607.00	60729.00	59000	20230823	-11.02	36650	20221026	43.25	59000	-11.02	20230823	38150	37.61	20230103	59000	-11.02	20230823	36650	43.25	20221026	0.77	N	005180	5000	497 억	1914953	N	N	91	N	N
127	20230906	110149	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	52800	-600	5	-1.12	827485200	15665	18.79	52700	53400	52200	69400	37400	53400	52823.49	19.44	4734	56133	54766	53633	52266	51133	54200	51700	498	16000	5000	40580	100	1	9851241	5201	20.25	0.87	12	0.16	2607.00	60729.00	59000	20230823	-10.51	36650	20221026	44.07	59000	-10.51	20230823	38150	38.40	20230103	59000	-10.51	20230823	36650	44.07	20221026	0.77	N	005180	5000	497 억	1914953	N	N	91	N	N
128	20230906	100147	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	52800	-600	5	-1.12	503225200	9515	11.41	52700	53400	52200	69400	37400	53400	52887.08	19.44	3177	56133	54766	53633	52266	51133	54200	51700	498	16000	5000	40580	100	1	9851241	5201	20.25	0.87	12	0.10	2607.00	60729.00	59000	20230823	-10.51	36650	20221026	44.07	59000	-10.51	20230823	38150	38.40	20230103	59000	-10.51	20230823	36650	44.07	20221026	0.77	N	005180	5000	497 억	1914953	N	N	91	N	N
129	20230906	090148	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	53000	-400	5	-0.75	50110700	950	1.14	52700	53000	52700	69400	37400	53400	52741.87	19.44	274	56133	54766	53633	52266	51133	54200	51700	498	16000	5000	40580	100	1	9851241	5221	20.33	0.87	12	0.01	2607.00	60729.00	59000	20230823	-10.17	36650	20221026	44.61	59000	-10.17	20230823	38150	38.93	20230103	59000	-10.17	20230823	36650	44.61	20221026	0.77	N	005180	5000	497 억	1914953	N	N	91	N	N
130	20230905	160147	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	53400	-1300	5	-2.38	4419483900	83134	331.28	54600	55000	52500	71100	38300	54700	53160.87	19.36	-10985	55633	55166	54433	53966	53233	55400	54200	498	16400	5000	41570	100	1	9851241	5261	20.48	0.88	12	0.84	2607.00	60729.00	59000	20230823	-9.49	36650	20221026	45.70	59000	-9.49	20230823	38150	39.97	20230103	59000	-9.49	20230823	36650	45.70	20221026	0.72	N	005180	5000	497 억	1906844	N	N	91	N	N
131	20230905	150150	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	52900	-1800	5	-3.29	4252245000	79990	318.75	54600	55000	52500	71100	38300	54700	53159.71	19.36	-11208	55633	55166	54433	53966	53233	55400	54200	498	16400	5000	41570	100	1	9851241	5211	20.29	0.87	12	0.81	2607.00	60729.00	59000	20230823	-10.34	36650	20221026	44.34	59000	-10.34	20230823	38150	38.66	20230103	59000	-10.34	20230823	36650	44.34	20221026	0.72	N	005180	5000	497 억	1906844	N	N	99	N	N
132	20230905	140150	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	53100	-1600	5	-2.93	3729588700	70117	279.41	54600	55000	52500	71100	38300	54700	53190.93	19.36	-11192	55633	55166	54433	53966	53233	55400	54200	498	16400	5000	41570	100	1	9851241	5231	20.37	0.87	12	0.71	2607.00	60729.00	59000	20230823	-10.00	36650	20221026	44.88	59000	-10.00	20230823	38150	39.19	20230103	59000	-10.00	20230823	36650	44.88	20221026	0.72	N	005180	5000	497 억	1906844	N	N	99	N	N
133	20230905	130144	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	53000	-1700	5	-3.11	3284854500	61717	245.93	54600	55000	52500	71100	38300	54700	53224.47	19.36	-8783	55633	55166	54433	53966	53233	55400	54200	498	16400	5000	41570	100	1	9851241	5221	20.33	0.87	12	0.63	2607.00	60729.00	59000	20230823	-10.17	36650	20221026	44.61	59000	-10.17	20230823	38150	38.93	20230103	59000	-10.17	20230823	36650	44.61	20221026	0.72	N	005180	5000	497 억	1906844	N	N	99	N	N
134	20230905	120149	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	52700	-2000	5	-3.66	2641149100	49524	197.35	54600	55000	52600	71100	38300	54700	53330.69	19.36	-8478	55633	55166	54433	53966	53233	55400	54200	498	16400	5000	41570	100	1	9851241	5192	20.21	0.87	12	0.50	2607.00	60729.00	59000	20230823	-10.68	36650	20221026	43.79	59000	-10.68	20230823	38150	38.14	20230103	59000	-10.68	20230823	36650	43.79	20221026	0.72	N	005180	5000	497 억	1906844	N	N	99	N	N
135	20230905	110149	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	53000	-1700	5	-3.11	2119727800	39649	158.00	54600	55000	52700	71100	38300	54700	53462.33	19.36	-5900	55633	55166	54433	53966	53233	55400	54200	498	16400	5000	41570	100	1	9851241	5221	20.33	0.87	12	0.40	2607.00	60729.00	59000	20230823	-10.17	36650	20221026	44.61	59000	-10.17	20230823	38150	38.93	20230103	59000	-10.17	20230823	36650	44.61	20221026	0.72	N	005180	5000	497 억	1906844	N	N	99	N	N
136	20230905	100148	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	53400	-1300	5	-2.38	1134428600	21095	84.06	54600	55000	53200	71100	38300	54700	53777.13	19.36	-6702	55633	55166	54433	53966	53233	55400	54200	498	16400	5000	41570	100	1	9851241	5261	20.48	0.88	12	0.21	2607.00	60729.00	59000	20230823	-9.49	36650	20221026	45.70	59000	-9.49	20230823	38150	39.97	20230103	59000	-9.49	20230823	36650	45.70	20221026	0.72	N	005180	5000	497 억	1906844	N	N	99	N	N
137	20230905	090146	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	54800	100	2	0.18	41407400	757	3.02	54600	54800	54600	71100	38300	54700	54699.34	19.36	213	55633	55166	54433	53966	53233	55400	54200	498	16400	5000	41570	100	1	9851241	5398	21.02	0.90	12	0.01	2607.00	60729.00	59000	20230823	-7.12	36650	20221026	49.52	59000	-7.12	20230823	38150	43.64	20230103	59000	-7.12	20230823	36650	49.52	20221026	0.72	N	005180	5000	497 억	1906844	N	N	99	N	N
138	20230904	160146	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	54700	0	3	0.00	1361838200	25049	58.40	54600	54900	53700	71100	38300	54700	54365.04	19.33	3042	57366	56032	55166	53832	52966	55600	53400	498	16400	5000	41570	100	1	9851241	5389	20.98	0.90	12	0.25	2607.00	60729.00	59000	20230823	-7.29	36650	20221026	49.25	59000	-7.29	20230823	38150	43.38	20230103	59000	-7.29	20230823	36650	49.25	20221026	0.77	N	005180	5000	497 억	1904725	N	N	99	N	N
139	20230904	150144	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	54200	-500	5	-0.91	1208347400	22217	51.80	54600	54900	53700	71100	38300	54700	54388.40	19.33	2569	57366	56032	55166	53832	52966	55600	53400	498	16400	5000	41570	100	1	9851241	5339	20.79	0.89	12	0.23	2607.00	60729.00	59000	20230823	-8.14	36650	20221026	47.89	59000	-8.14	20230823	38150	42.07	20230103	59000	-8.14	20230823	36650	47.89	20221026	0.77	N	005180	5000	497 억	1904725	N	N	1503	N	N
140	20230904	140146	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	54500	-200	5	-0.37	902986100	16600	38.70	54600	54900	53700	71100	38300	54700	54396.73	19.33	3182	57366	56032	55166	53832	52966	55600	53400	498	16400	5000	41570	100	1	9851241	5369	20.91	0.90	12	0.17	2607.00	60729.00	59000	20230823	-7.63	36650	20221026	48.70	59000	-7.63	20230823	38150	42.86	20230103	59000	-7.63	20230823	36650	48.70	20221026	0.77	N	005180	5000	497 억	1904725	N	N	1503	N	N
141	20230904	130148	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	54600	-100	5	-0.18	778258300	14313	33.37	54600	54900	53700	71100	38300	54700	54374.20	19.33	3154	57366	56032	55166	53832	52966	55600	53400	498	16400	5000	41570	100	1	9851241	5379	20.94	0.90	12	0.15	2607.00	60729.00	59000	20230823	-7.46	36650	20221026	48.98	59000	-7.46	20230823	38150	43.12	20230103	59000	-7.46	20230823	36650	48.98	20221026	0.77	N	005180	5000	497 억	1904725	N	N	1503	N	N
142	20230904	120145	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	54600	-100	5	-0.18	653594100	12034	28.06	54600	54900	53700	71100	38300	54700	54312.26	19.33	2897	57366	56032	55166	53832	52966	55600	53400	498	16400	5000	41570	100	1	9851241	5379	20.94	0.90	12	0.12	2607.00	60729.00	59000	20230823	-7.46	36650	20221026	48.98	59000	-7.46	20230823	38150	43.12	20230103	59000	-7.46	20230823	36650	48.98	20221026	0.77	N	005180	5000	497 억	1904725	N	N	1503	N	N
143	20230904	110144	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	54700	0	3	0.00	565892700	10427	24.31	54600	54900	53700	71100	38300	54700	54271.82	19.33	2630	57366	56032	55166	53832	52966	55600	53400	498	16400	5000	41570	100	1	9851241	5389	20.98	0.90	12	0.11	2607.00	60729.00	59000	20230823	-7.29	36650	20221026	49.25	59000	-7.29	20230823	38150	43.38	20230103	59000	-7.29	20230823	36650	49.25	20221026	0.77	N	005180	5000	497 억	1904725	N	N	1503	N	N
144	20230904	100143	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	54400	-300	5	-0.55	455406300	8404	19.59	54600	54600	53700	71100	38300	54700	54189.17	19.33	2121	57366	56032	55166	53832	52966	55600	53400	498	16400	5000	41570	100	1	9851241	5359	20.87	0.90	12	0.09	2607.00	60729.00	59000	20230823	-7.80	36650	20221026	48.43	59000	-7.80	20230823	38150	42.60	20230103	59000	-7.80	20230823	36650	48.43	20221026	0.77	N	005180	5000	497 억	1904725	N	N	1503	N	N
145	20230904	090145	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	54100	-600	5	-1.10	22758600	419	0.98	54600	54600	54100	71100	38300	54700	54315.55	19.33	-38	57366	56032	55166	53832	52966	55600	53400	498	16400	5000	41570	100	1	9851241	5330	20.75	0.89	12	0.00	2607.00	60729.00	59000	20230823	-8.31	36650	20221026	47.61	59000	-8.31	20230823	38150	41.81	20230103	59000	-8.31	20230823	36650	47.61	20221026	0.77	N	005180	5000	497 억	1904725	N	N	1503	N	N
146	20230901	160145	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	54700	-1000	5	-1.80	2355843800	42618	90.98	56400	56500	54300	72400	39000	55700	55278.47	19.38	-4684	56966	56332	55366	54732	53766	56650	55050	498	16700	5000	42330	100	1	9851241	5389	20.98	0.90	12	0.43	2607.00	60729.00	59000	20230823	-7.29	36650	20221026	49.25	59000	-7.29	20230823	38150	43.38	20230103	59000	-7.29	20230823	36650	49.25	20221026	0.81	N	005180	5000	497 억	1909659	N	N	1503	N	N
147	20230901	150147	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	54800	-900	5	-1.62	2063656500	37267	79.56	56400	56500	54600	72400	39000	55700	55374.90	19.38	-4562	56966	56332	55366	54732	53766	56650	55050	498	16700	5000	42330	100	1	9851241	5398	21.02	0.90	12	0.38	2607.00	60729.00	59000	20230823	-7.12	36650	20221026	49.52	59000	-7.12	20230823	38150	43.64	20230103	59000	-7.12	20230823	36650	49.52	20221026	0.81	N	005180	5000	497 억	1909659	N	N	1501	N	N
148	20230901	140145	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	55000	-700	5	-1.26	1657468000	29855	63.73	56400	56500	54800	72400	39000	55700	55517.27	19.38	-2588	56966	56332	55366	54732	53766	56650	55050	498	16700	5000	42330	100	1	9851241	5418	21.10	0.91	12	0.30	2607.00	60729.00	59000	20230823	-6.78	36650	20221026	50.07	59000	-6.78	20230823	38150	44.17	20230103	59000	-6.78	20230823	36650	50.07	20221026	0.81	N	005180	5000	497 억	1909659	N	N	1501	N	N
149	20230901	130145	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	55100	-600	5	-1.08	1437235300	25856	55.20	56400	56500	54800	72400	39000	55700	55586.14	19.38	-2094	56966	56332	55366	54732	53766	56650	55050	498	16700	5000	42330	100	1	9851241	5428	21.14	0.91	12	0.26	2607.00	60729.00	59000	20230823	-6.61	36650	20221026	50.34	59000	-6.61	20230823	38150	44.43	20230103	59000	-6.61	20230823	36650	50.34	20221026	0.81	N	005180	5000	497 억	1909659	N	N	1501	N	N
150	20230901	120145	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	55200	-500	5	-0.90	1270427700	22832	48.74	56400	56500	54800	72400	39000	55700	55642.42	19.38	-1905	56966	56332	55366	54732	53766	56650	55050	498	16700	5000	42330	100	1	9851241	5438	21.17	0.91	12	0.23	2607.00	60729.00	59000	20230823	-6.44	36650	20221026	50.61	59000	-6.44	20230823	38150	44.69	20230103	59000	-6.44	20230823	36650	50.61	20221026	0.81	N	005180	5000	497 억	1909659	N	N	1501	N	N
151	20230901	110145	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	55200	-500	5	-0.90	1127613500	20246	43.22	56400	56500	54800	72400	39000	55700	55695.62	19.38	-2323	56966	56332	55366	54732	53766	56650	55050	498	16700	5000	42330	100	1	9851241	5438	21.17	0.91	12	0.21	2607.00	60729.00	59000	20230823	-6.44	36650	20221026	50.61	59000	-6.44	20230823	38150	44.69	20230103	59000	-6.44	20230823	36650	50.61	20221026	0.81	N	005180	5000	497 억	1909659	N	N	1501	N	N
152	20230901	100144	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	55200	-500	5	-0.90	890316300	15939	34.03	56400	56500	55100	72400	39000	55700	55857.73	19.38	-3055	56966	56332	55366	54732	53766	56650	55050	498	16700	5000	42330	100	1	9851241	5438	21.17	0.91	12	0.16	2607.00	60729.00	59000	20230823	-6.44	36650	20221026	50.61	59000	-6.44	20230823	38150	44.69	20230103	59000	-6.44	20230823	36650	50.61	20221026	0.81	N	005180	5000	497 억	1909659	N	N	1501	N	N
153	20230901	090143	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	56100	400	2	0.72	95926300	1704	3.64	56400	56400	56000	72400	39000	55700	56294.78	19.38	-1007	56966	56332	55366	54732	53766	56650	55050	498	16700	5000	42330	100	1	9851241	5527	21.52	0.92	12	0.02	2607.00	60729.00	59000	20230823	-4.92	36650	20221026	53.07	59000	-4.92	20230823	38150	47.05	20230103	59000	-4.92	20230823	36650	53.07	20221026	0.81	N	005180	5000	497 억	1909659	N	N	1501	N	N

69 KiB Raw Blame History

69 KiB

Raw Blame History