KissMeData/011150/price/prices-20231001.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

Files

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

54 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	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	20231031	160255	00	40.00	KOSPI		음식료품	N	N	N	N	40	N	2600	-60	5	-2.26	267072475	100451	139.86	2665	2720	2600	3455	1865	2660	2658.85	1.79	-24593	2740	2700	2645	2605	2550	2720	2625	180	795	500	1750	5	1	35930773	934	12.68	1.24	12	0.28	205.00	2095.00	4370	20230615	-40.50	2490	20231020	4.42	4370	-40.50	20230615	2490	4.42	20231020	4370	-40.50	20230615	2490	4.42	20231020	4.86	N	011150	500	179 억	641965	N	N	4	N	N
3	20231031	150258	00	40.00	KOSPI		음식료품	N	N	N	N	40	N	2620	-40	5	-1.50	242151250	90880	126.53	2665	2720	2605	3455	1865	2660	2664.52	1.79	-25419	2740	2700	2645	2605	2550	2720	2625	180	795	500	1750	5	1	35930773	941	12.78	1.25	12	0.25	205.00	2095.00	4370	20230615	-40.05	2490	20231020	5.22	4370	-40.05	20230615	2490	5.22	20231020	4370	-40.05	20230615	2490	5.22	20231020	4.86	N	011150	500	179 억	641965	N	N	4	N	N
4	20231031	140301	00	40.00	KOSPI		음식료품	N	N	N	N	40	N	2610	-50	5	-1.88	220169145	82463	114.81	2665	2720	2605	3455	1865	2660	2669.91	1.79	-25565	2740	2700	2645	2605	2550	2720	2625	180	795	500	1750	5	1	35930773	938	12.73	1.25	12	0.23	205.00	2095.00	4370	20230615	-40.27	2490	20231020	4.82	4370	-40.27	20230615	2490	4.82	20231020	4370	-40.27	20230615	2490	4.82	20231020	4.86	N	011150	500	179 억	641965	N	N	4	N	N
5	20231031	130258	00	40.00	KOSPI		음식료품	N	N	N	N	40	N	2620	-40	5	-1.50	206458810	77225	107.52	2665	2720	2615	3455	1865	2660	2673.47	1.79	-23740	2740	2700	2645	2605	2550	2720	2625	180	795	500	1750	5	1	35930773	941	12.78	1.25	12	0.21	205.00	2095.00	4370	20230615	-40.05	2490	20231020	5.22	4370	-40.05	20230615	2490	5.22	20231020	4370	-40.05	20230615	2490	5.22	20231020	4.86	N	011150	500	179 억	641965	N	N	4	N	N
6	20231031	120253	00	40.00	KOSPI		음식료품	N	N	N	N	40	N	2640	-20	5	-0.75	182480705	68109	94.83	2665	2720	2630	3455	1865	2660	2679.25	1.79	-23928	2740	2700	2645	2605	2550	2720	2625	180	795	500	1750	5	1	35930773	949	12.88	1.26	12	0.19	205.00	2095.00	4370	20230615	-39.59	2490	20231020	6.02	4370	-39.59	20230615	2490	6.02	20231020	4370	-39.59	20230615	2490	6.02	20231020	4.86	N	011150	500	179 억	641965	N	N	4	N	N
7	20231031	110303	00	40.00	KOSPI		음식료품	N	N	N	N	40	N	2700	40	2	1.50	114332355	42421	59.06	2665	2720	2660	3455	1865	2660	2695.18	1.79	-4584	2740	2700	2645	2605	2550	2720	2625	180	795	500	1750	5	1	35930773	970	13.17	1.29	12	0.12	205.00	2095.00	4370	20230615	-38.22	2490	20231020	8.43	4370	-38.22	20230615	2490	8.43	20231020	4370	-38.22	20230615	2490	8.43	20231020	4.86	N	011150	500	179 억	641965	N	N	4	N	N
8	20231031	100301	00	40.00	KOSPI		음식료품	N	N	N	N	40	N	2685	25	2	0.94	90405345	33526	46.68	2665	2720	2660	3455	1865	2660	2696.57	1.79	-2065	2740	2700	2645	2605	2550	2720	2625	180	795	500	1750	5	1	35930773	965	13.10	1.28	12	0.09	205.00	2095.00	4370	20230615	-38.56	2490	20231020	7.83	4370	-38.56	20230615	2490	7.83	20231020	4370	-38.56	20230615	2490	7.83	20231020	4.86	N	011150	500	179 억	641965	N	N	4	N	N
9	20231031	090257	00	40.00	KOSPI		음식료품	N	N	N	N	40	N	2705	45	2	1.69	10280045	3811	5.31	2665	2710	2665	3455	1865	2660	2697.47	1.79	387	2740	2700	2645	2605	2550	2720	2625	180	795	500	1750	5	1	35930773	972	13.20	1.29	12	0.01	205.00	2095.00	4370	20230615	-38.10	2490	20231020	8.63	4370	-38.10	20230615	2490	8.63	20231020	4370	-38.10	20230615	2490	8.63	20231020	4.86	N	011150	500	179 억	641965	N	N	4	N	N
10	20231030	160255	00	40.00	KOSPI		음식료품	N	N	N	N	40	N	2660	45	2	1.72	188562565	71426	99.92	2615	2685	2590	3395	1835	2615	2639.86	1.72	26733	2681	2647	2621	2587	2561	2665	2605	180	780	500	1720	5	1	35930773	956	12.98	1.27	12	0.20	205.00	2095.00	4370	20230615	-39.13	2490	20231020	6.83	4370	-39.13	20230615	2490	6.83	20231020	4370	-39.13	20230615	2490	6.83	20231020	4.86	N	011150	500	179 억	617656	N	N	4	N	N
11	20231030	150250	00	40.00	KOSPI		음식료품	N	N	N	N	40	N	2670	55	2	2.10	174912945	66282	92.72	2615	2685	2590	3395	1835	2615	2638.92	1.72	24079	2681	2647	2621	2587	2561	2665	2605	180	780	500	1720	5	1	35930773	959	13.02	1.27	12	0.18	205.00	2095.00	4370	20230615	-38.90	2490	20231020	7.23	4370	-38.90	20230615	2490	7.23	20231020	4370	-38.90	20230615	2490	7.23	20231020	4.86	N	011150	500	179 억	617656	N	N	2	N	N
12	20231030	140251	00	40.00	KOSPI		음식료품	N	N	N	N	40	N	2675	60	2	2.29	153980755	58433	81.74	2615	2680	2590	3395	1835	2615	2635.17	1.72	23750	2681	2647	2621	2587	2561	2665	2605	180	780	500	1720	5	1	35930773	961	13.05	1.28	12	0.16	205.00	2095.00	4370	20230615	-38.79	2490	20231020	7.43	4370	-38.79	20230615	2490	7.43	20231020	4370	-38.79	20230615	2490	7.43	20231020	4.86	N	011150	500	179 억	617656	N	N	2	N	N
13	20231030	130250	00	40.00	KOSPI		음식료품	N	N	N	N	40	N	2655	40	2	1.53	129613885	49295	68.96	2615	2660	2590	3395	1835	2615	2629.35	1.72	17640	2681	2647	2621	2587	2561	2665	2605	180	780	500	1720	5	1	35930773	954	12.95	1.27	12	0.14	205.00	2095.00	4370	20230615	-39.24	2490	20231020	6.63	4370	-39.24	20230615	2490	6.63	20231020	4370	-39.24	20230615	2490	6.63	20231020	4.86	N	011150	500	179 억	617656	N	N	2	N	N
14	20231030	120248	00	40.00	KOSPI		음식료품	N	N	N	N	40	N	2655	40	2	1.53	114619420	43636	61.04	2615	2660	2590	3395	1835	2615	2626.72	1.72	12704	2681	2647	2621	2587	2561	2665	2605	180	780	500	1720	5	1	35930773	954	12.95	1.27	12	0.12	205.00	2095.00	4370	20230615	-39.24	2490	20231020	6.63	4370	-39.24	20230615	2490	6.63	20231020	4370	-39.24	20230615	2490	6.63	20231020	4.86	N	011150	500	179 억	617656	N	N	2	N	N
15	20231030	110248	00	40.00	KOSPI		음식료품	N	N	N	N	40	N	2640	25	2	0.96	89126525	34010	47.58	2615	2645	2590	3395	1835	2615	2620.60	1.72	5315	2681	2647	2621	2587	2561	2665	2605	180	780	500	1720	5	1	35930773	949	12.88	1.26	12	0.09	205.00	2095.00	4370	20230615	-39.59	2490	20231020	6.02	4370	-39.59	20230615	2490	6.02	20231020	4370	-39.59	20230615	2490	6.02	20231020	4.86	N	011150	500	179 억	617656	N	N	2	N	N
16	20231030	100248	00	40.00	KOSPI		음식료품	N	N	N	N	40	N	2630	15	2	0.57	71773855	27427	38.37	2615	2640	2590	3395	1835	2615	2616.91	1.72	2441	2681	2647	2621	2587	2561	2665	2605	180	780	500	1720	5	1	35930773	945	12.83	1.26	12	0.08	205.00	2095.00	4370	20230615	-39.82	2490	20231020	5.62	4370	-39.82	20230615	2490	5.62	20231020	4370	-39.82	20230615	2490	5.62	20231020	4.86	N	011150	500	179 억	617656	N	N	2	N	N
17	20231030	090246	00	40.00	KOSPI		음식료품	N	N	N	N	40	N	2625	10	2	0.38	20925340	8002	11.19	2615	2625	2615	3395	1835	2615	2615.01	1.72	1884	2681	2647	2621	2587	2561	2665	2605	180	780	500	1720	5	1	35930773	943	12.80	1.25	12	0.02	205.00	2095.00	4370	20230615	-39.93	2490	20231020	5.42	4370	-39.93	20230615	2490	5.42	20231020	4370	-39.93	20230615	2490	5.42	20231020	4.86	N	011150	500	179 억	617656	N	N	2	N	N
18	20231027	160234	00	40.00	KOSPI		음식료품	N	N	N	N	40	N	2615	-10	5	-0.38	186069360	71088	73.29	2605	2655	2595	3410	1840	2625	2617.45	1.72	-281	2788	2706	2658	2576	2528	2682	2552	180	785	500	1730	5	1	35930773	940	12.76	1.25	12	0.20	205.00	2095.00	4370	20230615	-40.16	2490	20231020	5.02	4370	-40.16	20230615	2490	5.02	20231020	4370	-40.16	20230615	2490	5.02	20231020	4.88	N	011150	500	179 억	617937	N	N	2	N	N
19	20231027	150249	00	40.00	KOSPI		음식료품	N	N	N	N	40	N	2610	-15	5	-0.57	160358200	61292	63.19	2605	2655	2595	3410	1840	2625	2616.30	1.72	-248	2788	2706	2658	2576	2528	2682	2552	180	785	500	1730	5	1	35930773	938	12.73	1.25	12	0.17	205.00	2095.00	4370	20230615	-40.27	2490	20231020	4.82	4370	-40.27	20230615	2490	4.82	20231020	4370	-40.27	20230615	2490	4.82	20231020	4.88	N	011150	500	179 억	617937	N	N	0	N	N
20	20231027	140248	00	40.00	KOSPI		음식료품	N	N	N	N	40	N	2620	-5	5	-0.19	128463960	49091	50.61	2605	2655	2595	3410	1840	2625	2616.85	1.72	-388	2788	2706	2658	2576	2528	2682	2552	180	785	500	1730	5	1	35930773	941	12.78	1.25	12	0.14	205.00	2095.00	4370	20230615	-40.05	2490	20231020	5.22	4370	-40.05	20230615	2490	5.22	20231020	4370	-40.05	20230615	2490	5.22	20231020	4.88	N	011150	500	179 억	617937	N	N	0	N	N
21	20231027	130246	00	40.00	KOSPI		음식료품	N	N	N	N	40	N	2620	-5	5	-0.19	119178810	45542	46.96	2605	2655	2595	3410	1840	2625	2616.90	1.72	366	2788	2706	2658	2576	2528	2682	2552	180	785	500	1730	5	1	35930773	941	12.78	1.25	12	0.13	205.00	2095.00	4370	20230615	-40.05	2490	20231020	5.22	4370	-40.05	20230615	2490	5.22	20231020	4370	-40.05	20230615	2490	5.22	20231020	4.88	N	011150	500	179 억	617937	N	N	0	N	N
22	20231027	120249	00	40.00	KOSPI		음식료품	N	N	N	N	40	N	2645	20	2	0.76	101647395	38872	40.08	2605	2655	2595	3410	1840	2625	2614.93	1.72	104	2788	2706	2658	2576	2528	2682	2552	180	785	500	1730	5	1	35930773	950	12.90	1.26	12	0.11	205.00	2095.00	4370	20230615	-39.47	2490	20231020	6.22	4370	-39.47	20230615	2490	6.22	20231020	4370	-39.47	20230615	2490	6.22	20231020	4.88	N	011150	500	179 억	617937	N	N	0	N	N
23	20231027	110250	00	40.00	KOSPI		음식료품	N	N	N	N	40	N	2645	20	2	0.76	96052375	36758	37.90	2605	2650	2595	3410	1840	2625	2613.10	1.72	-892	2788	2706	2658	2576	2528	2682	2552	180	785	500	1730	5	1	35930773	950	12.90	1.26	12	0.10	205.00	2095.00	4370	20230615	-39.47	2490	20231020	6.22	4370	-39.47	20230615	2490	6.22	20231020	4370	-39.47	20230615	2490	6.22	20231020	4.88	N	011150	500	179 억	617937	N	N	0	N	N
24	20231027	100249	00	40.00	KOSPI		음식료품	N	N	N	N	40	N	2620	-5	5	-0.19	87942090	33680	34.73	2605	2650	2595	3410	1840	2625	2611.11	1.72	-2081	2788	2706	2658	2576	2528	2682	2552	180	785	500	1730	5	1	35930773	941	12.78	1.25	12	0.09	205.00	2095.00	4370	20230615	-40.05	2490	20231020	5.22	4370	-40.05	20230615	2490	5.22	20231020	4370	-40.05	20230615	2490	5.22	20231020	4.88	N	011150	500	179 억	617937	N	N	0	N	N
25	20231027	090246	00	40.00	KOSPI		음식료품	N	N	N	N	40	N	2635	10	2	0.38	30209015	11596	11.96	2605	2635	2605	3410	1840	2625	2605.12	1.72	7829	2788	2706	2658	2576	2528	2682	2552	180	785	500	1730	5	1	35930773	947	12.85	1.26	12	0.03	205.00	2095.00	4370	20230615	-39.70	2490	20231020	5.82	4370	-39.70	20230615	2490	5.82	20231020	4370	-39.70	20230615	2490	5.82	20231020	4.88	N	011150	500	179 억	617937	N	N	0	N	N
26	20231026	160244	00	40.00	KOSPI		음식료품	N	N	N	N	40	N	2625	-75	5	-2.78	256421975	96910	93.04	2660	2740	2610	3510	1890	2700	2645.98	1.82	-35614	2786	2742	2696	2652	2606	2765	2675	180	810	500	1780	5	1	35930773	943	12.80	1.25	12	0.27	205.00	2095.00	4370	20230615	-39.93	2490	20231020	5.42	4370	-39.93	20230615	2490	5.42	20231020	4370	-39.93	20230615	2490	5.42	20231020	4.90	N	011150	500	179 억	654554	N	N	0	N	N
27	20231026	150245	00	40.00	KOSPI		음식료품	N	N	N	N	40	N	2625	-75	5	-2.78	247132120	93363	89.63	2660	2740	2610	3510	1890	2700	2647.00	1.82	-34759	2786	2742	2696	2652	2606	2765	2675	180	810	500	1780	5	1	35930773	943	12.80	1.25	12	0.26	205.00	2095.00	4370	20230615	-39.93	2490	20231020	5.42	4370	-39.93	20230615	2490	5.42	20231020	4370	-39.93	20230615	2490	5.42	20231020	4.90	N	011150	500	179 억	654554	N	N	0	N	N
28	20231026	140245	00	40.00	KOSPI		음식료품	N	N	N	N	40	N	2620	-80	5	-2.96	225425730	85070	81.67	2660	2740	2610	3510	1890	2700	2649.89	1.82	-34128	2786	2742	2696	2652	2606	2765	2675	180	810	500	1780	5	1	35930773	941	12.78	1.25	12	0.24	205.00	2095.00	4370	20230615	-40.05	2490	20231020	5.22	4370	-40.05	20230615	2490	5.22	20231020	4370	-40.05	20230615	2490	5.22	20231020	4.90	N	011150	500	179 억	654554	N	N	0	N	N
29	20231026	130246	00	40.00	KOSPI		음식료품	N	N	N	N	40	N	2650	-50	5	-1.85	190073550	71597	68.74	2660	2740	2620	3510	1890	2700	2654.77	1.82	-29978	2786	2742	2696	2652	2606	2765	2675	180	810	500	1780	5	1	35930773	952	12.93	1.26	12	0.20	205.00	2095.00	4370	20230615	-39.36	2490	20231020	6.43	4370	-39.36	20230615	2490	6.43	20231020	4370	-39.36	20230615	2490	6.43	20231020	4.90	N	011150	500	179 억	654554	N	N	0	N	N
30	20231026	120245	00	40.00	KOSPI		음식료품	N	N	N	N	40	N	2630	-70	5	-2.59	176266255	66349	63.70	2660	2740	2625	3510	1890	2700	2656.65	1.82	-25845	2786	2742	2696	2652	2606	2765	2675	180	810	500	1780	5	1	35930773	945	12.83	1.26	12	0.18	205.00	2095.00	4370	20230615	-39.82	2490	20231020	5.62	4370	-39.82	20230615	2490	5.62	20231020	4370	-39.82	20230615	2490	5.62	20231020	4.90	N	011150	500	179 억	654554	N	N	0	N	N
31	20231026	110247	00	40.00	KOSPI		음식료품	N	N	N	N	40	N	2650	-50	5	-1.85	134532535	50538	48.52	2660	2740	2630	3510	1890	2700	2662.01	1.82	-15399	2786	2742	2696	2652	2606	2765	2675	180	810	500	1780	5	1	35930773	952	12.93	1.26	12	0.14	205.00	2095.00	4370	20230615	-39.36	2490	20231020	6.43	4370	-39.36	20230615	2490	6.43	20231020	4370	-39.36	20230615	2490	6.43	20231020	4.90	N	011150	500	179 억	654554	N	N	0	N	N
32	20231026	100247	00	40.00	KOSPI		음식료품	N	N	N	N	40	N	2650	-50	5	-1.85	121984265	45810	43.98	2660	2740	2630	3510	1890	2700	2662.83	1.82	-13353	2786	2742	2696	2652	2606	2765	2675	180	810	500	1780	5	1	35930773	952	12.93	1.26	12	0.13	205.00	2095.00	4370	20230615	-39.36	2490	20231020	6.43	4370	-39.36	20230615	2490	6.43	20231020	4370	-39.36	20230615	2490	6.43	20231020	4.90	N	011150	500	179 억	654554	N	N	0	N	N
33	20231026	090245	00	40.00	KOSPI		음식료품	N	N	N	N	40	N	2680	-20	5	-0.74	16329935	6128	5.88	2660	2690	2655	3510	1890	2700	2664.81	1.82	129	2786	2742	2696	2652	2606	2765	2675	180	810	500	1780	5	1	35930773	963	13.07	1.28	12	0.02	205.00	2095.00	4370	20230615	-38.67	2490	20231020	7.63	4370	-38.67	20230615	2490	7.63	20231020	4370	-38.67	20230615	2490	7.63	20231020	4.90	N	011150	500	179 억	654554	N	N	0	N	N
34	20231025	160246	00	40.00	KOSPI		음식료품	N	N	N	N	40	N	2700	60	2	2.27	277718375	102940	101.72	2695	2740	2650	3430	1850	2640	2697.86	1.78	6674	2713	2676	2603	2566	2493	2695	2585	180	790	500	1740	5	1	35930773	970	13.17	1.29	12	0.29	205.00	2095.00	4370	20230615	-38.22	2490	20231020	8.43	4370	-38.22	20230615	2490	8.43	20231020	4370	-38.22	20230615	2490	8.43	20231020	4.99	N	011150	500	179 억	638750	N	N	21	N	N
35	20231025	150247	00	40.00	KOSPI		음식료품	N	N	N	N	40	N	2700	60	2	2.27	269416415	99863	98.68	2695	2740	2650	3430	1850	2640	2697.86	1.78	7517	2713	2676	2603	2566	2493	2695	2585	180	790	500	1740	5	1	35930773	970	13.17	1.29	12	0.28	205.00	2095.00	4370	20230615	-38.22	2490	20231020	8.43	4370	-38.22	20230615	2490	8.43	20231020	4370	-38.22	20230615	2490	8.43	20231020	4.99	N	011150	500	179 억	638750	N	N	21	N	N
36	20231025	140243	00	40.00	KOSPI		음식료품	N	N	N	N	40	N	2700	60	2	2.27	255164440	94568	93.45	2695	2740	2650	3430	1850	2640	2698.21	1.78	7582	2713	2676	2603	2566	2493	2695	2585	180	790	500	1740	5	1	35930773	970	13.17	1.29	12	0.26	205.00	2095.00	4370	20230615	-38.22	2490	20231020	8.43	4370	-38.22	20230615	2490	8.43	20231020	4370	-38.22	20230615	2490	8.43	20231020	4.99	N	011150	500	179 억	638750	N	N	21	N	N
37	20231025	130245	00	40.00	KOSPI		음식료품	N	N	N	N	40	N	2680	40	2	1.52	219661850	81450	80.48	2695	2740	2650	3430	1850	2640	2696.89	1.78	7962	2713	2676	2603	2566	2493	2695	2585	180	790	500	1740	5	1	35930773	963	13.07	1.28	12	0.23	205.00	2095.00	4370	20230615	-38.67	2490	20231020	7.63	4370	-38.67	20230615	2490	7.63	20231020	4370	-38.67	20230615	2490	7.63	20231020	4.99	N	011150	500	179 억	638750	N	N	21	N	N
38	20231025	120244	00	40.00	KOSPI		음식료품	N	N	N	N	40	N	2720	80	2	3.03	199271335	73865	72.99	2695	2740	2650	3430	1850	2640	2697.78	1.78	5102	2713	2676	2603	2566	2493	2695	2585	180	790	500	1740	5	1	35930773	977	13.27	1.30	12	0.21	205.00	2095.00	4370	20230615	-37.76	2490	20231020	9.24	4370	-37.76	20230615	2490	9.24	20231020	4370	-37.76	20230615	2490	9.24	20231020	4.99	N	011150	500	179 억	638750	N	N	21	N	N
39	20231025	110244	00	40.00	KOSPI		음식료품	N	N	N	N	40	N	2710	70	2	2.65	163849410	60797	60.08	2695	2740	2650	3430	1850	2640	2695.02	1.78	6880	2713	2676	2603	2566	2493	2695	2585	180	790	500	1740	5	1	35930773	974	13.22	1.29	12	0.17	205.00	2095.00	4370	20230615	-37.99	2490	20231020	8.84	4370	-37.99	20230615	2490	8.84	20231020	4370	-37.99	20230615	2490	8.84	20231020	4.99	N	011150	500	179 억	638750	N	N	21	N	N
40	20231025	100244	00	40.00	KOSPI		음식료품	N	N	N	N	40	N	2720	80	2	3.03	116292420	43282	42.77	2695	2720	2650	3430	1850	2640	2686.85	1.78	9372	2713	2676	2603	2566	2493	2695	2585	180	790	500	1740	5	1	35930773	977	13.27	1.30	12	0.12	205.00	2095.00	4370	20230615	-37.76	2490	20231020	9.24	4370	-37.76	20230615	2490	9.24	20231020	4370	-37.76	20230615	2490	9.24	20231020	4.99	N	011150	500	179 억	638750	N	N	21	N	N
41	20231025	090245	00	40.00	KOSPI		음식료품	N	N	N	N	40	N	2690	50	2	1.89	14587310	5426	5.36	2695	2695	2650	3430	1850	2640	2688.41	1.78	-425	2713	2676	2603	2566	2493	2695	2585	180	790	500	1740	5	1	35930773	967	13.12	1.28	12	0.02	205.00	2095.00	4370	20230615	-38.44	2490	20231020	8.03	4370	-38.44	20230615	2490	8.03	20231020	4370	-38.44	20230615	2490	8.03	20231020	4.99	N	011150	500	179 억	638750	N	N	21	N	N
42	20231024	160240	57	100.00	KOSPI		음식료품	N	N	N	N		N	2640	50	2	1.93	260403400	101075	70.46	2575	2640	2530	3365	1815	2590	2576.31	1.79	-4038	2716	2652	2601	2537	2486	2647	2532	180	775	500	1700	5	1	35930773	949	12.88	1.26	12	0.28	205.00	2095.00	4370	20230615	-39.59	2490	20231020	6.02	4370	-39.59	20230615	2490	6.02	20231020	4370	-39.59	20230615	2490	6.02	20231020	5.08	N	011150	500	179 억	641983	N	N	21	N	N
43	20231024	150244	57	100.00	KOSPI		음식료품	N	N	N	N		N	2620	30	2	1.16	217083410	84540	58.93	2575	2630	2530	3365	1815	2590	2567.82	1.79	-13573	2716	2652	2601	2537	2486	2647	2532	180	775	500	1700	5	1	35930773	941	12.78	1.25	12	0.24	205.00	2095.00	4370	20230615	-40.05	2490	20231020	5.22	4370	-40.05	20230615	2490	5.22	20231020	4370	-40.05	20230615	2490	5.22	20231020	5.08	N	011150	500	179 억	641983	N	N	0	N	N
44	20231024	140240	57	100.00	KOSPI		음식료품	N	N	N	N		N	2610	20	2	0.77	177289030	69300	48.31	2575	2620	2530	3365	1815	2590	2558.28	1.79	-16635	2716	2652	2601	2537	2486	2647	2532	180	775	500	1700	5	1	35930773	938	12.73	1.25	12	0.19	205.00	2095.00	4370	20230615	-40.27	2490	20231020	4.82	4370	-40.27	20230615	2490	4.82	20231020	4370	-40.27	20230615	2490	4.82	20231020	5.08	N	011150	500	179 억	641983	N	N	0	N	N
45	20231024	130243	57	100.00	KOSPI		음식료품	N	N	N	N		N	2565	-25	5	-0.97	158388640	61999	43.22	2575	2620	2530	3365	1815	2590	2554.70	1.79	-19055	2716	2652	2601	2537	2486	2647	2532	180	775	500	1700	5	1	35930773	922	12.51	1.22	12	0.17	205.00	2095.00	4370	20230615	-41.30	2490	20231020	3.01	4370	-41.30	20230615	2490	3.01	20231020	4370	-41.30	20230615	2490	3.01	20231020	5.08	N	011150	500	179 억	641983	N	N	0	N	N
46	20231024	120242	57	100.00	KOSPI		음식료품	N	N	N	N		N	2560	-30	5	-1.16	149417175	58496	40.78	2575	2620	2530	3365	1815	2590	2554.31	1.79	-20526	2716	2652	2601	2537	2486	2647	2532	180	775	500	1700	5	1	35930773	920	12.49	1.22	12	0.16	205.00	2095.00	4370	20230615	-41.42	2490	20231020	2.81	4370	-41.42	20230615	2490	2.81	20231020	4370	-41.42	20230615	2490	2.81	20231020	5.08	N	011150	500	179 억	641983	N	N	0	N	N
47	20231024	110242	57	100.00	KOSPI		음식료품	N	N	N	N		N	2535	-55	5	-2.12	125721775	49171	34.28	2575	2620	2530	3365	1815	2590	2556.83	1.79	-20869	2716	2652	2601	2537	2486	2647	2532	180	775	500	1700	5	1	35930773	911	12.37	1.21	12	0.14	205.00	2095.00	4370	20230615	-41.99	2490	20231020	1.81	4370	-41.99	20230615	2490	1.81	20231020	4370	-41.99	20230615	2490	1.81	20231020	5.08	N	011150	500	179 억	641983	N	N	0	N	N
48	20231024	100242	57	100.00	KOSPI		음식료품	N	N	N	N		N	2560	-30	5	-1.16	84194680	32811	22.87	2575	2620	2550	3365	1815	2590	2566.05	1.79	-16990	2716	2652	2601	2537	2486	2647	2532	180	775	500	1700	5	1	35930773	920	12.49	1.22	12	0.09	205.00	2095.00	4370	20230615	-41.42	2490	20231020	2.81	4370	-41.42	20230615	2490	2.81	20231020	4370	-41.42	20230615	2490	2.81	20231020	5.08	N	011150	500	179 억	641983	N	N	0	N	N
49	20231024	090242	57	100.00	KOSPI		음식료품	N	N	N	N		N	2615	25	2	0.97	12056935	4676	3.26	2575	2615	2575	3365	1815	2590	2578.47	1.79	1299	2716	2652	2601	2537	2486	2647	2532	180	775	500	1700	5	1	35930773	940	12.76	1.25	12	0.01	205.00	2095.00	4370	20230615	-40.16	2490	20231020	5.02	4370	-40.16	20230615	2490	5.02	20231020	4370	-40.16	20230615	2490	5.02	20231020	5.08	N	011150	500	179 억	641983	N	N	0	N	N
50	20231023	160239	57	100.00	KOSPI		음식료품	N	N	N	N		N	2590	15	2	0.58	373460945	143054	105.42	2590	2665	2550	3345	1805	2575	2610.63	1.71	24441	2731	2652	2571	2492	2411	2612	2452	180	770	500	1690	5	1	35930773	931	12.63	1.24	12	0.40	205.00	2095.00	4370	20230615	-40.73	2490	20231020	4.02	4370	-40.73	20230615	2490	4.02	20231020	4370	-40.73	20230615	2490	4.02	20231020	5.14	N	011150	500	179 억	615584	N	N	0	N	N
51	20231023	150238	57	100.00	KOSPI		음식료품	N	N	N	N		N	2580	5	2	0.19	346122660	132460	97.61	2590	2665	2575	3345	1805	2575	2613.04	1.71	23303	2731	2652	2571	2492	2411	2612	2452	180	770	500	1690	5	1	35930773	927	12.59	1.23	12	0.37	205.00	2095.00	4370	20230615	-40.96	2490	20231020	3.61	4370	-40.96	20230615	2490	3.61	20231020	4370	-40.96	20230615	2490	3.61	20231020	5.14	N	011150	500	179 억	615584	N	N	0	N	N
52	20231023	140240	57	100.00	KOSPI		음식료품	N	N	N	N		N	2615	40	2	1.55	251901150	96137	70.85	2590	2665	2585	3345	1805	2575	2620.23	1.71	16942	2731	2652	2571	2492	2411	2612	2452	180	770	500	1690	5	1	35930773	940	12.76	1.25	12	0.27	205.00	2095.00	4370	20230615	-40.16	2490	20231020	5.02	4370	-40.16	20230615	2490	5.02	20231020	4370	-40.16	20230615	2490	5.02	20231020	5.14	N	011150	500	179 억	615584	N	N	0	N	N
53	20231023	130240	57	100.00	KOSPI		음식료품	N	N	N	N		N	2640	65	2	2.52	228724445	87292	64.33	2590	2665	2585	3345	1805	2575	2620.22	1.71	16229	2731	2652	2571	2492	2411	2612	2452	180	770	500	1690	5	1	35930773	949	12.88	1.26	12	0.24	205.00	2095.00	4370	20230615	-39.59	2490	20231020	6.02	4370	-39.59	20230615	2490	6.02	20231020	4370	-39.59	20230615	2490	6.02	20231020	5.14	N	011150	500	179 억	615584	N	N	0	N	N
54	20231023	120238	57	100.00	KOSPI		음식료품	N	N	N	N		N	2630	55	2	2.14	210641375	80434	59.27	2590	2665	2585	3345	1805	2575	2618.81	1.71	16710	2731	2652	2571	2492	2411	2612	2452	180	770	500	1690	5	1	35930773	945	12.83	1.26	12	0.22	205.00	2095.00	4370	20230615	-39.82	2490	20231020	5.62	4370	-39.82	20230615	2490	5.62	20231020	4370	-39.82	20230615	2490	5.62	20231020	5.14	N	011150	500	179 억	615584	N	N	0	N	N
55	20231023	110240	57	100.00	KOSPI		음식료품	N	N	N	N		N	2660	85	2	3.30	202014745	77155	56.86	2590	2665	2585	3345	1805	2575	2618.30	1.71	17142	2731	2652	2571	2492	2411	2612	2452	180	770	500	1690	5	1	35930773	956	12.98	1.27	12	0.21	205.00	2095.00	4370	20230615	-39.13	2490	20231020	6.83	4370	-39.13	20230615	2490	6.83	20231020	4370	-39.13	20230615	2490	6.83	20231020	5.14	N	011150	500	179 억	615584	N	N	0	N	N
56	20231023	100237	57	100.00	KOSPI		음식료품	N	N	N	N		N	2640	65	2	2.52	175682550	67208	49.53	2590	2665	2585	3345	1805	2575	2614.01	1.71	13086	2731	2652	2571	2492	2411	2612	2452	180	770	500	1690	5	1	35930773	949	12.88	1.26	12	0.19	205.00	2095.00	4370	20230615	-39.59	2490	20231020	6.02	4370	-39.59	20230615	2490	6.02	20231020	4370	-39.59	20230615	2490	6.02	20231020	5.14	N	011150	500	179 억	615584	N	N	0	N	N
57	20231023	090241	57	100.00	KOSPI		음식료품	N	N	N	N		N	2620	45	2	1.75	60704410	23393	17.24	2590	2625	2585	3345	1805	2575	2594.98	1.71	6401	2731	2652	2571	2492	2411	2612	2452	180	770	500	1690	5	1	35930773	941	12.78	1.25	12	0.07	205.00	2095.00	4370	20230615	-40.05	2490	20231020	5.22	4370	-40.05	20230615	2490	5.22	20231020	4370	-40.05	20230615	2490	5.22	20231020	5.14	N	011150	500	179 억	615584	N	N	0	N	N
58	20231020	160240	57	100.00	KOSPI	신저가	음식료품	N	N	N	N		N	2575	-50	5	-1.90	325226995	126710	84.17	2645	2650	2490	3410	1840	2625	2566.69	1.73	-4511	2758	2691	2658	2591	2558	2675	2575	180	785	500	1730	5	1	35930773	925	12.56	1.23	12	0.35	205.00	2095.00	4370	20230615	-41.08	2490	20231020	3.41	4370	-41.08	20230615	2490	3.41	20231020	4370	-41.08	20230615	2490	3.41	20231020	5.15	N	011150	500	179 억	620119	N	N	241	N	N
59	20231020	150239	57	100.00	KOSPI	신저가	음식료품	N	N	N	N		N	2605	-20	5	-0.76	287077900	111935	74.35	2645	2650	2490	3410	1840	2625	2564.68	1.73	-5091	2758	2691	2658	2591	2558	2675	2575	180	785	500	1730	5	1	35930773	936	12.71	1.24	12	0.31	205.00	2095.00	4370	20230615	-40.39	2490	20231020	4.62	4370	-40.39	20230615	2490	4.62	20231020	4370	-40.39	20230615	2490	4.62	20231020	5.15	N	011150	500	179 억	620119	N	N	241	N	N
60	20231020	140240	57	100.00	KOSPI	신저가	음식료품	N	N	N	N		N	2600	-25	5	-0.95	243701975	95226	63.25	2645	2650	2490	3410	1840	2625	2559.20	1.73	3064	2758	2691	2658	2591	2558	2675	2575	180	785	500	1730	5	1	35930773	934	12.68	1.24	12	0.27	205.00	2095.00	4370	20230615	-40.50	2490	20231020	4.42	4370	-40.50	20230615	2490	4.42	20231020	4370	-40.50	20230615	2490	4.42	20231020	5.15	N	011150	500	179 억	620119	N	N	241	N	N
61	20231020	130233	57	100.00	KOSPI	신저가	음식료품	N	N	N	N		N	2580	-45	5	-1.71	221584020	86683	57.58	2645	2650	2490	3410	1840	2625	2556.26	1.73	-422	2758	2691	2658	2591	2558	2675	2575	180	785	500	1730	5	1	35930773	927	12.59	1.23	12	0.24	205.00	2095.00	4370	20230615	-40.96	2490	20231020	3.61	4370	-40.96	20230615	2490	3.61	20231020	4370	-40.96	20230615	2490	3.61	20231020	5.15	N	011150	500	179 억	620119	N	N	241	N	N
62	20231020	120237	57	100.00	KOSPI	신저가	음식료품	N	N	N	N		N	2575	-50	5	-1.90	201192875	78771	52.32	2645	2650	2490	3410	1840	2625	2554.15	1.73	-813	2758	2691	2658	2591	2558	2675	2575	180	785	500	1730	5	1	35930773	925	12.56	1.23	12	0.22	205.00	2095.00	4370	20230615	-41.08	2490	20231020	3.41	4370	-41.08	20230615	2490	3.41	20231020	4370	-41.08	20230615	2490	3.41	20231020	5.15	N	011150	500	179 억	620119	N	N	241	N	N
63	20231020	110239	57	100.00	KOSPI	신저가	음식료품	N	N	N	N		N	2560	-65	5	-2.48	152488300	59820	39.73	2645	2650	2490	3410	1840	2625	2549.12	1.73	800	2758	2691	2658	2591	2558	2675	2575	180	785	500	1730	5	1	35930773	920	12.49	1.22	12	0.17	205.00	2095.00	4370	20230615	-41.42	2490	20231020	2.81	4370	-41.42	20230615	2490	2.81	20231020	4370	-41.42	20230615	2490	2.81	20231020	5.15	N	011150	500	179 억	620119	N	N	241	N	N
64	20231020	100238	57	100.00	KOSPI	신저가	음식료품	N	N	N	N		N	2565	-60	5	-2.29	75826625	29489	19.59	2645	2650	2530	3410	1840	2625	2571.35	1.73	-3308	2758	2691	2658	2591	2558	2675	2575	180	785	500	1730	5	1	35930773	922	12.51	1.22	12	0.08	205.00	2095.00	4370	20230615	-41.30	2530	20231020	1.38	4370	-41.30	20230615	2530	1.38	20231020	4370	-41.30	20230615	2530	1.38	20231020	5.15	N	011150	500	179 억	620119	N	N	241	N	N
65	20231020	090239	57	100.00	KOSPI		음식료품	N	N	N	N		N	2625	0	3	0.00	3434070	1299	0.86	2645	2650	2625	3410	1840	2625	2643.63	1.73	32	2758	2691	2658	2591	2558	2675	2575	180	785	500	1730	5	1	35930773	943	12.80	1.25	12	0.00	205.00	2095.00	4370	20230615	-39.93	2580	20221020	1.74	4370	-39.93	20230615	2625	0.00	20231020	4370	-39.93	20230615	2580	1.74	20221020	5.15	N	011150	500	179 억	620119	N	N	241	N	N
66	20231019	160237	57	100.00	KOSPI		음식료품	N	N	N	N		N	2625	-125	5	-4.55	396968120	148939	210.67	2720	2725	2625	3575	1925	2750	2665.32	1.80	-25854	2863	2806	2773	2716	2683	2790	2700	180	825	500	1810	5	1	35930773	943	12.80	1.25	12	0.41	205.00	2095.00	4370	20230615	-39.93	2505	20221017	4.79	4370	-39.93	20230615	2625	0.00	20231019	4370	-39.93	20230615	2580	1.74	20221020	5.17	N	011150	500	179 억	646573	N	N	241	N	N
67	20231019	150237	57	100.00	KOSPI		음식료품	N	N	N	N		N	2650	-100	5	-3.64	343352215	128615	181.92	2720	2725	2650	3575	1925	2750	2669.61	1.80	-25560	2863	2806	2773	2716	2683	2790	2700	180	825	500	1810	5	1	35930773	952	12.93	1.26	12	0.36	205.00	2095.00	4370	20230615	-39.36	2505	20221017	5.79	4370	-39.36	20230615	2640	0.38	20231006	4370	-39.36	20230615	2580	2.71	20221020	5.17	N	011150	500	179 억	646573	N	N	0	N	N
68	20231019	140237	57	100.00	KOSPI		음식료품	N	N	N	N		N	2670	-80	5	-2.91	300887710	112637	159.32	2720	2725	2650	3575	1925	2750	2671.30	1.80	-25422	2863	2806	2773	2716	2683	2790	2700	180	825	500	1810	5	1	35930773	959	13.02	1.27	12	0.31	205.00	2095.00	4370	20230615	-38.90	2505	20221017	6.59	4370	-38.90	20230615	2640	1.14	20231006	4370	-38.90	20230615	2580	3.49	20221020	5.17	N	011150	500	179 억	646573	N	N	0	N	N
69	20231019	130236	57	100.00	KOSPI		음식료품	N	N	N	N		N	2665	-85	5	-3.09	278446140	104204	147.39	2720	2725	2650	3575	1925	2750	2672.12	1.80	-25175	2863	2806	2773	2716	2683	2790	2700	180	825	500	1810	5	1	35930773	958	13.00	1.27	12	0.29	205.00	2095.00	4370	20230615	-39.02	2505	20221017	6.39	4370	-39.02	20230615	2640	0.95	20231006	4370	-39.02	20230615	2580	3.29	20221020	5.17	N	011150	500	179 억	646573	N	N	0	N	N
70	20231019	120237	57	100.00	KOSPI		음식료품	N	N	N	N		N	2660	-90	5	-3.27	186751045	69681	98.56	2720	2725	2660	3575	1925	2750	2680.08	1.80	-24619	2863	2806	2773	2716	2683	2790	2700	180	825	500	1810	5	1	35930773	956	12.98	1.27	12	0.19	205.00	2095.00	4370	20230615	-39.13	2505	20221017	6.19	4370	-39.13	20230615	2640	0.76	20231006	4370	-39.13	20230615	2580	3.10	20221020	5.17	N	011150	500	179 억	646573	N	N	0	N	N
71	20231019	110237	57	100.00	KOSPI		음식료품	N	N	N	N		N	2680	-70	5	-2.55	115165270	42856	60.62	2720	2725	2670	3575	1925	2750	2687.25	1.80	-14775	2863	2806	2773	2716	2683	2790	2700	180	825	500	1810	5	1	35930773	963	13.07	1.28	12	0.12	205.00	2095.00	4370	20230615	-38.67	2505	20221017	6.99	4370	-38.67	20230615	2640	1.52	20231006	4370	-38.67	20230615	2580	3.88	20221020	5.17	N	011150	500	179 억	646573	N	N	0	N	N
72	20231019	100235	57	100.00	KOSPI		음식료품	N	N	N	N		N	2705	-45	5	-1.64	67577875	25083	35.48	2720	2725	2680	3575	1925	2750	2694.15	1.80	-9498	2863	2806	2773	2716	2683	2790	2700	180	825	500	1810	5	1	35930773	972	13.20	1.29	12	0.07	205.00	2095.00	4370	20230615	-38.10	2505	20221017	7.98	4370	-38.10	20230615	2640	2.46	20231006	4370	-38.10	20230615	2580	4.84	20221020	5.17	N	011150	500	179 억	646573	N	N	0	N	N
73	20231019	090238	57	100.00	KOSPI		음식료품	N	N	N	N		N	2725	-25	5	-0.91	12686225	4671	6.61	2720	2725	2705	3575	1925	2750	2715.88	1.80	103	2863	2806	2773	2716	2683	2790	2700	180	825	500	1810	5	1	35930773	979	13.29	1.30	12	0.01	205.00	2095.00	4370	20230615	-37.64	2505	20221017	8.78	4370	-37.64	20230615	2640	3.22	20231006	4370	-37.64	20230615	2580	5.62	20221020	5.17	N	011150	500	179 억	646573	N	N	0	N	N
74	20231018	160237	57	100.00	KOSPI		음식료품	N	N	N	N		N	2750	-30	5	-1.08	189703665	68253	105.67	2755	2830	2740	3610	1950	2780	2779.44	1.87	-26210	2840	2810	2775	2745	2710	2825	2760	180	830	500	1830	5	1	35930773	988	13.41	1.31	12	0.19	205.00	2095.00	4370	20230615	-37.07	2440	20221014	12.70	4370	-37.07	20230615	2640	4.17	20231006	4370	-37.07	20230615	2580	6.59	20221020	5.19	N	011150	500	179 억	672674	N	N	0	N	N
75	20231018	150235	57	100.00	KOSPI		음식료품	N	N	N	N		N	2760	-20	5	-0.72	174205150	62613	96.94	2755	2830	2750	3610	1950	2780	2782.25	1.87	-26955	2840	2810	2775	2745	2710	2825	2760	180	830	500	1830	5	1	35930773	992	13.46	1.32	12	0.17	205.00	2095.00	4370	20230615	-36.84	2440	20221014	13.11	4370	-36.84	20230615	2640	4.55	20231006	4370	-36.84	20230615	2580	6.98	20221020	5.19	N	011150	500	179 억	672674	N	N	0	N	N
76	20231018	140234	57	100.00	KOSPI		음식료품	N	N	N	N		N	2760	-20	5	-0.72	153848240	55231	85.51	2755	2830	2755	3610	1950	2780	2785.54	1.87	-24058	2840	2810	2775	2745	2710	2825	2760	180	830	500	1830	5	1	35930773	992	13.46	1.32	12	0.15	205.00	2095.00	4370	20230615	-36.84	2440	20221014	13.11	4370	-36.84	20230615	2640	4.55	20231006	4370	-36.84	20230615	2580	6.98	20221020	5.19	N	011150	500	179 억	672674	N	N	0	N	N
77	20231018	130232	57	100.00	KOSPI		음식료품	N	N	N	N		N	2765	-15	5	-0.54	102493970	36785	56.95	2755	2820	2755	3610	1950	2780	2786.30	1.87	-13375	2840	2810	2775	2745	2710	2825	2760	180	830	500	1830	5	1	35930773	993	13.49	1.32	12	0.10	205.00	2095.00	4370	20230615	-36.73	2440	20221014	13.32	4370	-36.73	20230615	2640	4.73	20231006	4370	-36.73	20230615	2580	7.17	20221020	5.19	N	011150	500	179 억	672674	N	N	0	N	N
78	20231018	120236	57	100.00	KOSPI		음식료품	N	N	N	N		N	2775	-5	5	-0.18	87272165	31281	48.43	2755	2820	2755	3610	1950	2780	2789.94	1.87	-10932	2840	2810	2775	2745	2710	2825	2760	180	830	500	1830	5	1	35930773	997	13.54	1.32	12	0.09	205.00	2095.00	4370	20230615	-36.50	2440	20221014	13.73	4370	-36.50	20230615	2640	5.11	20231006	4370	-36.50	20230615	2580	7.56	20221020	5.19	N	011150	500	179 억	672674	N	N	0	N	N
79	20231018	110236	57	100.00	KOSPI		음식료품	N	N	N	N		N	2780	0	3	0.00	62274890	22275	34.49	2755	2820	2755	3610	1950	2780	2795.73	1.87	-4458	2840	2810	2775	2745	2710	2825	2760	180	830	500	1830	5	1	35930773	999	13.56	1.33	12	0.06	205.00	2095.00	4370	20230615	-36.38	2440	20221014	13.93	4370	-36.38	20230615	2640	5.30	20231006	4370	-36.38	20230615	2580	7.75	20221020	5.19	N	011150	500	179 억	672674	N	N	0	N	N
80	20231018	100236	57	100.00	KOSPI		음식료품	N	N	N	N		N	2800	20	2	0.72	46651645	16655	25.79	2755	2820	2755	3610	1950	2780	2801.06	1.87	-4342	2840	2810	2775	2745	2710	2825	2760	180	830	500	1830	5	1	35930773	1006	13.66	1.34	12	0.05	205.00	2095.00	4370	20230615	-35.93	2440	20221014	14.75	4370	-35.93	20230615	2640	6.06	20231006	4370	-35.93	20230615	2580	8.53	20221020	5.19	N	011150	500	179 억	672674	N	N	0	N	N
81	20231018	090234	57	100.00	KOSPI		음식료품	N	N	N	N		N	2770	-10	5	-0.36	4149015	1503	2.33	2755	2770	2755	3610	1950	2780	2760.49	1.87	830	2840	2810	2775	2745	2710	2825	2760	180	830	500	1830	5	1	35930773	995	13.51	1.32	12	0.00	205.00	2095.00	4370	20230615	-36.61	2440	20221014	13.52	4370	-36.61	20230615	2640	4.92	20231006	4370	-36.61	20230615	2580	7.36	20221020	5.19	N	011150	500	179 억	672674	N	N	0	N	N
82	20231017	160237	57	100.00	KOSPI		음식료품	N	N	N	N		N	2780	45	2	1.65	172926220	62146	67.76	2740	2805	2740	3555	1915	2735	2782.58	1.84	12243	2795	2765	2745	2715	2695	2755	2705	180	820	500	1800	5	1	35930773	999	13.56	1.33	12	0.17	205.00	2095.00	4370	20230615	-36.38	2430	20221013	14.40	4370	-36.38	20230615	2640	5.30	20231006	4370	-36.38	20230615	2505	10.98	20221017	5.16	N	011150	500	179 억	660431	N	N	2	N	N
83	20231017	150235	57	100.00	KOSPI		음식료품	N	N	N	N		N	2790	55	2	2.01	149178645	53590	58.43	2740	2805	2740	3555	1915	2735	2783.70	1.84	11405	2795	2765	2745	2715	2695	2755	2705	180	820	500	1800	5	1	35930773	1002	13.61	1.33	12	0.15	205.00	2095.00	4370	20230615	-36.16	2430	20221013	14.81	4370	-36.16	20230615	2640	5.68	20231006	4370	-36.16	20230615	2505	11.38	20221017	5.16	N	011150	500	179 억	660431	N	N	2	N	N
84	20231017	140235	57	100.00	KOSPI		음식료품	N	N	N	N		N	2790	55	2	2.01	112853590	40487	44.15	2740	2805	2740	3555	1915	2735	2787.40	1.84	11099	2795	2765	2745	2715	2695	2755	2705	180	820	500	1800	5	1	35930773	1002	13.61	1.33	12	0.11	205.00	2095.00	4370	20230615	-36.16	2430	20221013	14.81	4370	-36.16	20230615	2640	5.68	20231006	4370	-36.16	20230615	2505	11.38	20221017	5.16	N	011150	500	179 억	660431	N	N	2	N	N
85	20231017	130235	57	100.00	KOSPI		음식료품	N	N	N	N		N	2795	60	2	2.19	88550410	31792	34.67	2740	2805	2740	3555	1915	2735	2785.30	1.84	12896	2795	2765	2745	2715	2695	2755	2705	180	820	500	1800	5	1	35930773	1004	13.63	1.33	12	0.09	205.00	2095.00	4370	20230615	-36.04	2430	20221013	15.02	4370	-36.04	20230615	2640	5.87	20231006	4370	-36.04	20230615	2505	11.58	20221017	5.16	N	011150	500	179 억	660431	N	N	2	N	N
86	20231017	120236	57	100.00	KOSPI		음식료품	N	N	N	N		N	2800	65	2	2.38	79131795	28412	30.98	2740	2805	2740	3555	1915	2735	2785.15	1.84	12718	2795	2765	2745	2715	2695	2755	2705	180	820	500	1800	5	1	35930773	1006	13.66	1.34	12	0.08	205.00	2095.00	4370	20230615	-35.93	2430	20221013	15.23	4370	-35.93	20230615	2640	6.06	20231006	4370	-35.93	20230615	2505	11.78	20221017	5.16	N	011150	500	179 억	660431	N	N	2	N	N
87	20231017	110233	57	100.00	KOSPI		음식료품	N	N	N	N		N	2775	40	2	1.46	53375750	19198	20.93	2740	2800	2740	3555	1915	2735	2780.28	1.84	11339	2795	2765	2745	2715	2695	2755	2705	180	820	500	1800	5	1	35930773	997	13.54	1.32	12	0.05	205.00	2095.00	4370	20230615	-36.50	2430	20221013	14.20	4370	-36.50	20230615	2640	5.11	20231006	4370	-36.50	20230615	2505	10.78	20221017	5.16	N	011150	500	179 억	660431	N	N	2	N	N
88	20231017	100232	57	100.00	KOSPI		음식료품	N	N	N	N		N	2790	55	2	2.01	42904950	15437	16.83	2740	2800	2740	3555	1915	2735	2779.36	1.84	10375	2795	2765	2745	2715	2695	2755	2705	180	820	500	1800	5	1	35930773	1002	13.61	1.33	12	0.04	205.00	2095.00	4370	20230615	-36.16	2430	20221013	14.81	4370	-36.16	20230615	2640	5.68	20231006	4370	-36.16	20230615	2505	11.38	20221017	5.16	N	011150	500	179 억	660431	N	N	2	N	N
89	20231017	090234	57	100.00	KOSPI		음식료품	N	N	N	N		N	2770	35	2	1.28	2457995	896	0.98	2740	2770	2740	3555	1915	2735	2743.30	1.84	38	2795	2765	2745	2715	2695	2755	2705	180	820	500	1800	5	1	35930773	995	13.51	1.32	12	0.00	205.00	2095.00	4370	20230615	-36.61	2430	20221013	13.99	4370	-36.61	20230615	2640	4.92	20231006	4370	-36.61	20230615	2505	10.58	20221017	5.16	N	011150	500	179 억	660431	N	N	2	N	N
90	20231016	160233	57	100.00	KOSPI		음식료품	N	N	N	N		N	2735	-35	5	-1.26	249474210	90768	44.02	2765	2775	2725	3600	1940	2770	2748.48	1.92	-29167	3006	2887	2821	2702	2636	2947	2762	180	830	500	1820	5	1	35930773	983	13.34	1.31	12	0.25	205.00	2095.00	4370	20230615	-37.41	2430	20221013	12.55	4370	-37.41	20230615	2640	3.60	20231006	4370	-37.41	20230615	2505	9.18	20221017	5.16	N	011150	500	179 억	689599	N	N	2	N	N
91	20231016	150233	57	100.00	KOSPI		음식료품	N	N	N	N		N	2750	-20	5	-0.72	231098720	84047	40.76	2765	2775	2725	3600	1940	2770	2749.64	1.92	-29008	3006	2887	2821	2702	2636	2947	2762	180	830	500	1820	5	1	35930773	988	13.41	1.31	12	0.23	205.00	2095.00	4370	20230615	-37.07	2430	20221013	13.17	4370	-37.07	20230615	2640	4.17	20231006	4370	-37.07	20230615	2505	9.78	20221017	5.16	N	011150	500	179 억	689599	N	N	5	N	N
92	20231016	140233	57	100.00	KOSPI		음식료품	N	N	N	N		N	2740	-30	5	-1.08	194623870	70760	34.32	2765	2775	2725	3600	1940	2770	2750.48	1.92	-24131	3006	2887	2821	2702	2636	2947	2762	180	830	500	1820	5	1	35930773	985	13.37	1.31	12	0.20	205.00	2095.00	4370	20230615	-37.30	2430	20221013	12.76	4370	-37.30	20230615	2640	3.79	20231006	4370	-37.30	20230615	2505	9.38	20221017	5.16	N	011150	500	179 억	689599	N	N	5	N	N
93	20231016	130232	57	100.00	KOSPI		음식료품	N	N	N	N		N	2735	-35	5	-1.26	168200095	61084	29.62	2765	2775	2725	3600	1940	2770	2753.59	1.92	-20973	3006	2887	2821	2702	2636	2947	2762	180	830	500	1820	5	1	35930773	983	13.34	1.31	12	0.17	205.00	2095.00	4370	20230615	-37.41	2430	20221013	12.55	4370	-37.41	20230615	2640	3.60	20231006	4370	-37.41	20230615	2505	9.18	20221017	5.16	N	011150	500	179 억	689599	N	N	5	N	N
94	20231016	120234	57	100.00	KOSPI		음식료품	N	N	N	N		N	2765	-5	5	-0.18	103461480	37577	18.22	2765	2775	2725	3600	1940	2770	2753.32	1.92	-87	3006	2887	2821	2702	2636	2947	2762	180	830	500	1820	5	1	35930773	993	13.49	1.32	12	0.10	205.00	2095.00	4370	20230615	-36.73	2430	20221013	13.79	4370	-36.73	20230615	2640	4.73	20231006	4370	-36.73	20230615	2505	10.38	20221017	5.16	N	011150	500	179 억	689599	N	N	5	N	N
95	20231016	110233	57	100.00	KOSPI		음식료품	N	N	N	N		N	2755	-15	5	-0.54	74005885	26894	13.04	2765	2775	2725	3600	1940	2770	2751.76	1.92	-16	3006	2887	2821	2702	2636	2947	2762	180	830	500	1820	5	1	35930773	990	13.44	1.32	12	0.07	205.00	2095.00	4370	20230615	-36.96	2430	20221013	13.37	4370	-36.96	20230615	2640	4.36	20231006	4370	-36.96	20230615	2505	9.98	20221017	5.16	N	011150	500	179 억	689599	N	N	5	N	N
96	20231016	100230	57	100.00	KOSPI		음식료품	N	N	N	N		N	2730	-40	5	-1.44	55581780	20230	9.81	2765	2770	2725	3600	1940	2770	2747.49	1.92	1491	3006	2887	2821	2702	2636	2947	2762	180	830	500	1820	5	1	35930773	981	13.32	1.30	12	0.06	205.00	2095.00	4370	20230615	-37.53	2430	20221013	12.35	4370	-37.53	20230615	2640	3.41	20231006	4370	-37.53	20230615	2505	8.98	20221017	5.16	N	011150	500	179 억	689599	N	N	5	N	N
97	20231016	090232	57	100.00	KOSPI		음식료품	N	N	N	N		N	2745	-25	5	-0.90	3934090	1425	0.69	2765	2765	2745	3600	1940	2770	2760.76	1.92	-591	3006	2887	2821	2702	2636	2947	2762	180	830	500	1820	5	1	35930773	986	13.39	1.31	12	0.00	205.00	2095.00	4370	20230615	-37.19	2430	20221013	12.96	4370	-37.19	20230615	2640	3.98	20231006	4370	-37.19	20230615	2505	9.58	20221017	5.16	N	011150	500	179 억	689599	N	N	5	N	N
98	20231012	160235	57	100.00	KOSPI		음식료품	N	N	N	N		N	2785	75	2	2.77	171042320	61754	121.36	2710	2795	2710	3520	1900	2710	2769.74	1.98	12568	2780	2745	2725	2690	2670	2762	2707	180	810	500	1780	5	1	35930773	1001	13.59	1.33	12	0.17	205.00	2095.00	4370	20230615	-36.27	2430	20221013	14.61	4370	-36.27	20230615	2640	5.49	20231006	4370	-36.27	20230615	2430	14.61	20221013	5.20	N	011150	500	179 억	709848	N	N	10	N	N
99	20231012	150233	57	100.00	KOSPI		음식료품	N	N	N	N		N	2790	80	2	2.95	164716905	59482	116.89	2710	2795	2710	3520	1900	2710	2769.19	1.98	12392	2780	2745	2725	2690	2670	2762	2707	180	810	500	1780	5	1	35930773	1002	13.61	1.33	12	0.17	205.00	2095.00	4370	20230615	-36.16	2430	20221013	14.81	4370	-36.16	20230615	2640	5.68	20231006	4370	-36.16	20230615	2430	14.81	20221013	5.20	N	011150	500	179 억	709848	N	N	11	N	N
100	20231012	140233	57	100.00	KOSPI		음식료품	N	N	N	N		N	2785	75	2	2.77	145656530	52631	103.43	2710	2795	2710	3520	1900	2710	2767.51	1.98	13549	2780	2745	2725	2690	2670	2762	2707	180	810	500	1780	5	1	35930773	1001	13.59	1.33	12	0.15	205.00	2095.00	4370	20230615	-36.27	2430	20221013	14.61	4370	-36.27	20230615	2640	5.49	20231006	4370	-36.27	20230615	2430	14.61	20221013	5.20	N	011150	500	179 억	709848	N	N	11	N	N
101	20231012	130233	57	100.00	KOSPI		음식료품	N	N	N	N		N	2780	70	2	2.58	120570205	43622	85.72	2710	2785	2710	3520	1900	2710	2763.98	1.98	11858	2780	2745	2725	2690	2670	2762	2707	180	810	500	1780	5	1	35930773	999	13.56	1.33	12	0.12	205.00	2095.00	4370	20230615	-36.38	2430	20221013	14.40	4370	-36.38	20230615	2640	5.30	20231006	4370	-36.38	20230615	2430	14.40	20221013	5.20	N	011150	500	179 억	709848	N	N	11	N	N
102	20231012	120237	57	100.00	KOSPI		음식료품	N	N	N	N		N	2770	60	2	2.21	107906535	39061	76.76	2710	2785	2710	3520	1900	2710	2762.51	1.98	12310	2780	2745	2725	2690	2670	2762	2707	180	810	500	1780	5	1	35930773	995	13.51	1.32	12	0.11	205.00	2095.00	4370	20230615	-36.61	2430	20221013	13.99	4370	-36.61	20230615	2640	4.92	20231006	4370	-36.61	20230615	2430	13.99	20221013	5.20	N	011150	500	179 억	709848	N	N	11	N	N
103	20231012	110236	57	100.00	KOSPI		음식료품	N	N	N	N		N	2765	55	2	2.03	68512730	24856	48.85	2710	2785	2710	3520	1900	2710	2756.39	1.98	2975	2780	2745	2725	2690	2670	2762	2707	180	810	500	1780	5	1	35930773	993	13.49	1.32	12	0.07	205.00	2095.00	4370	20230615	-36.73	2430	20221013	13.79	4370	-36.73	20230615	2640	4.73	20231006	4370	-36.73	20230615	2430	13.79	20221013	5.20	N	011150	500	179 억	709848	N	N	11	N	N
104	20231012	100235	57	100.00	KOSPI		음식료품	N	N	N	N		N	2765	55	2	2.03	51728925	18799	36.94	2710	2780	2710	3520	1900	2710	2751.69	1.98	3121	2780	2745	2725	2690	2670	2762	2707	180	810	500	1780	5	1	35930773	993	13.49	1.32	12	0.05	205.00	2095.00	4370	20230615	-36.73	2430	20221013	13.79	4370	-36.73	20230615	2640	4.73	20231006	4370	-36.73	20230615	2430	13.79	20221013	5.20	N	011150	500	179 억	709848	N	N	11	N	N
105	20231012	090237	57	100.00	KOSPI		음식료품	N	N	N	N		N	2715	5	2	0.18	8884930	3278	6.44	2710	2725	2710	3520	1900	2710	2710.47	1.98	331	2780	2745	2725	2690	2670	2762	2707	180	810	500	1780	5	1	35930773	976	13.24	1.30	12	0.01	205.00	2095.00	4370	20230615	-37.87	2430	20221013	11.73	4370	-37.87	20230615	2640	2.84	20231006	4370	-37.87	20230615	2430	11.73	20221013	5.20	N	011150	500	179 억	709848	N	N	11	N	N
106	20231011	160234	57	100.00	KOSPI		음식료품	N	N	N	N		N	2710	10	2	0.37	137477940	50360	34.51	2705	2760	2705	3510	1890	2700	2731.19	1.94	12369	2843	2771	2723	2651	2603	2747	2627	180	810	500	1780	5	1	35930773	974	13.22	1.29	12	0.14	205.00	2095.00	4370	20230615	-37.99	2430	20221013	11.52	4370	-37.99	20230615	2640	2.65	20231006	4370	-37.99	20230615	2430	11.52	20221013	5.26	N	011150	500	179 억	697508	N	N	11	N	N
107	20231011	150233	57	100.00	KOSPI		음식료품	N	N	N	N		N	2740	40	2	1.48	116651350	42699	29.26	2705	2760	2705	3510	1890	2700	2731.95	1.94	12420	2843	2771	2723	2651	2603	2747	2627	180	810	500	1780	5	1	35930773	985	13.37	1.31	12	0.12	205.00	2095.00	4370	20230615	-37.30	2430	20221013	12.76	4370	-37.30	20230615	2640	3.79	20231006	4370	-37.30	20230615	2430	12.76	20221013	5.26	N	011150	500	179 억	697508	N	N	5	N	N
108	20231011	140235	57	100.00	KOSPI		음식료품	N	N	N	N		N	2725	25	2	0.93	92856270	34000	23.30	2705	2760	2705	3510	1890	2700	2731.07	1.94	8904	2843	2771	2723	2651	2603	2747	2627	180	810	500	1780	5	1	35930773	979	13.29	1.30	12	0.09	205.00	2095.00	4370	20230615	-37.64	2430	20221013	12.14	4370	-37.64	20230615	2640	3.22	20231006	4370	-37.64	20230615	2430	12.14	20221013	5.26	N	011150	500	179 억	697508	N	N	5	N	N
109	20231011	130232	57	100.00	KOSPI		음식료품	N	N	N	N		N	2725	25	2	0.93	73189095	26767	18.34	2705	2760	2705	3510	1890	2700	2734.30	1.94	6954	2843	2771	2723	2651	2603	2747	2627	180	810	500	1780	5	1	35930773	979	13.29	1.30	12	0.07	205.00	2095.00	4370	20230615	-37.64	2430	20221013	12.14	4370	-37.64	20230615	2640	3.22	20231006	4370	-37.64	20230615	2430	12.14	20221013	5.26	N	011150	500	179 억	697508	N	N	5	N	N
110	20231011	120236	57	100.00	KOSPI		음식료품	N	N	N	N		N	2740	40	2	1.48	56590875	20667	14.16	2705	2760	2705	3510	1890	2700	2738.22	1.94	6430	2843	2771	2723	2651	2603	2747	2627	180	810	500	1780	5	1	35930773	985	13.37	1.31	12	0.06	205.00	2095.00	4370	20230615	-37.30	2430	20221013	12.76	4370	-37.30	20230615	2640	3.79	20231006	4370	-37.30	20230615	2430	12.76	20221013	5.26	N	011150	500	179 억	697508	N	N	5	N	N
111	20231011	110233	57	100.00	KOSPI		음식료품	N	N	N	N		N	2740	40	2	1.48	45899115	16765	11.49	2705	2760	2705	3510	1890	2700	2737.79	1.94	7485	2843	2771	2723	2651	2603	2747	2627	180	810	500	1780	5	1	35930773	985	13.37	1.31	12	0.05	205.00	2095.00	4370	20230615	-37.30	2430	20221013	12.76	4370	-37.30	20230615	2640	3.79	20231006	4370	-37.30	20230615	2430	12.76	20221013	5.26	N	011150	500	179 억	697508	N	N	5	N	N
112	20231011	100234	57	100.00	KOSPI		음식료품	N	N	N	N		N	2750	50	2	1.85	36148485	13190	9.04	2705	2760	2705	3510	1890	2700	2740.60	1.94	7755	2843	2771	2723	2651	2603	2747	2627	180	810	500	1780	5	1	35930773	988	13.41	1.31	12	0.04	205.00	2095.00	4370	20230615	-37.07	2430	20221013	13.17	4370	-37.07	20230615	2640	4.17	20231006	4370	-37.07	20230615	2430	13.17	20221013	5.26	N	011150	500	179 억	697508	N	N	5	N	N
113	20231011	090234	57	100.00	KOSPI		음식료품	N	N	N	N		N	2710	10	2	0.37	2259365	835	0.57	2705	2725	2705	3510	1890	2700	2705.83	1.94	-53	2843	2771	2723	2651	2603	2747	2627	180	810	500	1780	5	1	35930773	974	13.22	1.29	12	0.00	205.00	2095.00	4370	20230615	-37.99	2430	20221013	11.52	4370	-37.99	20230615	2640	2.65	20231006	4370	-37.99	20230615	2430	11.52	20221013	5.26	N	011150	500	179 억	697508	N	N	5	N	N
114	20231010	160231	57	100.00	KOSPI		음식료품	N	N	N	N		N	2700	-50	5	-1.82	397044850	145295	108.42	2720	2795	2675	3575	1925	2750	2732.68	1.94	-2918	2843	2796	2718	2671	2593	2820	2695	180	825	500	1810	5	1	35930773	970	13.17	1.29	12	0.40	205.00	2095.00	4370	20230615	-38.22	2430	20221013	11.11	4370	-38.22	20230615	2640	2.27	20231006	4370	-38.22	20230615	2430	11.11	20221013	5.29	N	011150	500	179 억	697911	N	N	5	N	N
115	20231010	150232	57	100.00	KOSPI		음식료품	N	N	N	N		N	2690	-60	5	-2.18	375141720	137165	102.35	2720	2795	2675	3575	1925	2750	2734.97	1.94	1477	2843	2796	2718	2671	2593	2820	2695	180	825	500	1810	5	1	35930773	967	13.12	1.28	12	0.38	205.00	2095.00	4370	20230615	-38.44	2430	20221013	10.70	4370	-38.44	20230615	2640	1.89	20231006	4370	-38.44	20230615	2430	10.70	20221013	5.29	N	011150	500	179 억	697911	N	N	2	N	N
116	20231010	140231	57	100.00	KOSPI		음식료품	N	N	N	N		N	2715	-35	5	-1.27	311191855	113407	84.62	2720	2795	2700	3575	1925	2750	2744.03	1.94	-4270	2843	2796	2718	2671	2593	2820	2695	180	825	500	1810	5	1	35930773	976	13.24	1.30	12	0.32	205.00	2095.00	4370	20230615	-37.87	2430	20221013	11.73	4370	-37.87	20230615	2640	2.84	20231006	4370	-37.87	20230615	2430	11.73	20221013	5.29	N	011150	500	179 억	697911	N	N	2	N	N
117	20231010	130230	57	100.00	KOSPI		음식료품	N	N	N	N		N	2730	-20	5	-0.73	249766705	90717	67.69	2720	2795	2720	3575	1925	2750	2753.25	1.94	-440	2843	2796	2718	2671	2593	2820	2695	180	825	500	1810	5	1	35930773	981	13.32	1.30	12	0.25	205.00	2095.00	4370	20230615	-37.53	2430	20221013	12.35	4370	-37.53	20230615	2640	3.41	20231006	4370	-37.53	20230615	2430	12.35	20221013	5.29	N	011150	500	179 억	697911	N	N	2	N	N
118	20231010	120231	57	100.00	KOSPI		음식료품	N	N	N	N		N	2755	5	2	0.18	206706750	75004	55.97	2720	2795	2720	3575	1925	2750	2755.94	1.94	6244	2843	2796	2718	2671	2593	2820	2695	180	825	500	1810	5	1	35930773	990	13.44	1.32	12	0.21	205.00	2095.00	4370	20230615	-36.96	2430	20221013	13.37	4370	-36.96	20230615	2640	4.36	20231006	4370	-36.96	20230615	2430	13.37	20221013	5.29	N	011150	500	179 억	697911	N	N	2	N	N
119	20231010	110226	57	100.00	KOSPI		음식료품	N	N	N	N		N	2760	10	2	0.36	193008390	70037	52.26	2720	2795	2720	3575	1925	2750	2755.81	1.94	8580	2843	2796	2718	2671	2593	2820	2695	180	825	500	1810	5	1	35930773	992	13.46	1.32	12	0.19	205.00	2095.00	4370	20230615	-36.84	2430	20221013	13.58	4370	-36.84	20230615	2640	4.55	20231006	4370	-36.84	20230615	2430	13.58	20221013	5.29	N	011150	500	179 억	697911	N	N	2	N	N
120	20231010	100229	57	100.00	KOSPI		음식료품	N	N	N	N		N	2775	25	2	0.91	160301850	58213	43.44	2720	2795	2720	3575	1925	2750	2753.71	1.94	8221	2843	2796	2718	2671	2593	2820	2695	180	825	500	1810	5	1	35930773	997	13.54	1.32	12	0.16	205.00	2095.00	4370	20230615	-36.50	2430	20221013	14.20	4370	-36.50	20230615	2640	5.11	20231006	4370	-36.50	20230615	2430	14.20	20221013	5.29	N	011150	500	179 억	697911	N	N	2	N	N
121	20231010	090230	57	100.00	KOSPI		음식료품	N	N	N	N		N	2745	-5	5	-0.18	58807725	21577	16.10	2720	2755	2720	3575	1925	2750	2725.47	1.94	3875	2843	2796	2718	2671	2593	2820	2695	180	825	500	1810	5	1	35930773	986	13.39	1.31	12	0.06	205.00	2095.00	4370	20230615	-37.19	2430	20221013	12.96	4370	-37.19	20230615	2640	3.98	20231006	4370	-37.19	20230615	2430	12.96	20221013	5.29	N	011150	500	179 억	697911	N	N	2	N	N
122	20231006	160231	57	100.00	KOSPI		음식료품	N	N	N	N		N	2750	35	2	1.29	362288515	133755	117.22	2660	2765	2640	3525	1905	2715	2708.59	1.77	59686	2831	2772	2731	2672	2631	2802	2702	180	810	500	1790	5	1	35930773	988	13.41	1.31	12	0.37	205.00	2095.00	4370	20230615	-37.07	2430	20221013	13.17	4370	-37.07	20230615	2640	4.17	20231006	4370	-37.07	20230615	2430	13.17	20221013	5.50	N	011150	500	179 억	634584	N	N	2	N	N
123	20231006	150227	57	100.00	KOSPI		음식료품	N	N	N	N		N	2720	5	2	0.18	353295415	130477	114.34	2660	2765	2640	3525	1905	2715	2707.72	1.77	59731	2831	2772	2731	2672	2631	2802	2702	180	810	500	1790	5	1	35930773	977	13.27	1.30	12	0.36	205.00	2095.00	4370	20230615	-37.76	2430	20221013	11.93	4370	-37.76	20230615	2640	3.03	20231006	4370	-37.76	20230615	2430	11.93	20221013	5.50	N	011150	500	179 억	634584	N	N	5	N	N
124	20231006	140228	57	100.00	KOSPI		음식료품	N	N	N	N		N	2755	40	2	1.47	306704920	113475	99.44	2660	2765	2640	3525	1905	2715	2702.84	1.77	58136	2831	2772	2731	2672	2631	2802	2702	180	810	500	1790	5	1	35930773	990	13.44	1.32	12	0.32	205.00	2095.00	4370	20230615	-36.96	2430	20221013	13.37	4370	-36.96	20230615	2640	4.36	20231006	4370	-36.96	20230615	2430	13.37	20221013	5.50	N	011150	500	179 억	634584	N	N	5	N	N
125	20231006	130226	57	100.00	KOSPI		음식료품	N	N	N	N		N	2750	35	2	1.29	291644815	108000	94.65	2660	2765	2640	3525	1905	2715	2700.41	1.77	57015	2831	2772	2731	2672	2631	2802	2702	180	810	500	1790	5	1	35930773	988	13.41	1.31	12	0.30	205.00	2095.00	4370	20230615	-37.07	2430	20221013	13.17	4370	-37.07	20230615	2640	4.17	20231006	4370	-37.07	20230615	2430	13.17	20221013	5.50	N	011150	500	179 억	634584	N	N	5	N	N
126	20231006	120226	57	100.00	KOSPI		음식료품	N	N	N	N		N	2750	35	2	1.29	278743680	103296	90.52	2660	2765	2640	3525	1905	2715	2698.49	1.77	53821	2831	2772	2731	2672	2631	2802	2702	180	810	500	1790	5	1	35930773	988	13.41	1.31	12	0.29	205.00	2095.00	4370	20230615	-37.07	2430	20221013	13.17	4370	-37.07	20230615	2640	4.17	20231006	4370	-37.07	20230615	2430	13.17	20221013	5.50	N	011150	500	179 억	634584	N	N	5	N	N
127	20231006	110225	57	100.00	KOSPI		음식료품	N	N	N	N		N	2760	45	2	1.66	271146380	100532	88.10	2660	2765	2640	3525	1905	2715	2697.11	1.77	54316	2831	2772	2731	2672	2631	2802	2702	180	810	500	1790	5	1	35930773	992	13.46	1.32	12	0.28	205.00	2095.00	4370	20230615	-36.84	2430	20221013	13.58	4370	-36.84	20230615	2640	4.55	20231006	4370	-36.84	20230615	2430	13.58	20221013	5.50	N	011150	500	179 억	634584	N	N	5	N	N
128	20231006	100226	57	100.00	KOSPI		음식료품	N	N	N	N		N	2755	40	2	1.47	250130000	92896	81.41	2660	2760	2640	3525	1905	2715	2692.58	1.77	48107	2831	2772	2731	2672	2631	2802	2702	180	810	500	1790	5	1	35930773	990	13.44	1.32	12	0.26	205.00	2095.00	4370	20230615	-36.96	2430	20221013	13.37	4370	-36.96	20230615	2640	4.36	20231006	4370	-36.96	20230615	2430	13.37	20221013	5.50	N	011150	500	179 억	634584	N	N	5	N	N
129	20231006	090223	57	100.00	KOSPI		음식료품	N	N	N	N		N	2680	-35	5	-1.29	49746790	18683	16.37	2660	2705	2650	3525	1905	2715	2662.67	1.77	3068	2831	2772	2731	2672	2631	2802	2702	180	810	500	1790	5	1	35930773	963	13.07	1.28	12	0.05	205.00	2095.00	4370	20230615	-38.67	2430	20221013	10.29	4370	-38.67	20230615	2650	1.13	20231006	4370	-38.67	20230615	2430	10.29	20221013	5.50	N	011150	500	179 억	634584	N	N	5	N	N

54 KiB Raw Blame History

54 KiB

Raw Blame History