KissMeData/017810/price/prices-20231001.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

Files

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

57 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20231031	160328	57	100.00	KOSPI	음식료품	N	N	N	N	N	10010	-170	5	-1.67	247601110	24530	255.63	10100	10340	10010	13230	7130	10180	10094.29	0.45	4173	10526	10352	10166	9992	9806	10440	10080	191	3050	500	7320	10	1	38120542	3816	-22.70	0.99	12	0.06	-441.00	10087.00	13600	20230224	-26.40	9330	20230727	7.29	13600	-26.40	20230224	9330	7.29	20230727	13600	-26.40	20230224	9330	7.29	20230727	0.34	N	017810	500	190 억	173166	N	N	1335	N	N
3	20231031	150332	57	100.00	KOSPI	음식료품	N	N	N	N	N	10030	-150	5	-1.47	221236430	21898	228.20	10100	10340	10010	13230	7130	10180	10103.04	0.45	2885	10526	10352	10166	9992	9806	10440	10080	191	3050	500	7320	10	1	38120542	3823	-22.74	0.99	12	0.06	-441.00	10087.00	13600	20230224	-26.25	9330	20230727	7.50	13600	-26.25	20230224	9330	7.50	20230727	13600	-26.25	20230224	9330	7.50	20230727	0.34	N	017810	500	190 억	173166	N	N	4	N	N
4	20231031	140335	57	100.00	KOSPI	음식료품	N	N	N	N	N	10110	-70	5	-0.69	174235040	17212	179.37	10100	10340	10020	13230	7130	10180	10122.88	0.45	1657	10526	10352	10166	9992	9806	10440	10080	191	3050	500	7320	10	1	38120542	3854	-22.93	1.00	12	0.05	-441.00	10087.00	13600	20230224	-25.66	9330	20230727	8.36	13600	-25.66	20230224	9330	8.36	20230727	13600	-25.66	20230224	9330	8.36	20230727	0.34	N	017810	500	190 억	173166	N	N	4	N	N
5	20231031	130332	57	100.00	KOSPI	음식료품	N	N	N	N	N	10020	-160	5	-1.57	162583260	16055	167.31	10100	10340	10020	13230	7130	10180	10126.64	0.45	1203	10526	10352	10166	9992	9806	10440	10080	191	3050	500	7320	10	1	38120542	3820	-22.72	0.99	12	0.04	-441.00	10087.00	13600	20230224	-26.32	9330	20230727	7.40	13600	-26.32	20230224	9330	7.40	20230727	13600	-26.32	20230224	9330	7.40	20230727	0.34	N	017810	500	190 억	173166	N	N	4	N	N
6	20231031	120327	57	100.00	KOSPI	음식료품	N	N	N	N	N	10090	-90	5	-0.88	125968070	12415	129.38	10100	10340	10090	13230	7130	10180	10146.44	0.45	1890	10526	10352	10166	9992	9806	10440	10080	191	3050	500	7320	10	1	38120542	3846	-22.88	1.00	12	0.03	-441.00	10087.00	13600	20230224	-25.81	9330	20230727	8.15	13600	-25.81	20230224	9330	8.15	20230727	13600	-25.81	20230224	9330	8.15	20230727	0.34	N	017810	500	190 억	173166	N	N	4	N	N
7	20231031	110339	57	100.00	KOSPI	음식료품	N	N	N	N	N	10110	-70	5	-0.69	95151940	9367	97.61	10100	10340	10100	13230	7130	10180	10158.21	0.45	1801	10526	10352	10166	9992	9806	10440	10080	191	3050	500	7320	10	1	38120542	3854	-22.93	1.00	12	0.02	-441.00	10087.00	13600	20230224	-25.66	9330	20230727	8.36	13600	-25.66	20230224	9330	8.36	20230727	13600	-25.66	20230224	9330	8.36	20230727	0.34	N	017810	500	190 억	173166	N	N	4	N	N
8	20231031	100335	57	100.00	KOSPI	음식료품	N	N	N	N	N	10150	-30	5	-0.29	45802200	4492	46.81	10100	10340	10100	13230	7130	10180	10196.39	0.45	1506	10526	10352	10166	9992	9806	10440	10080	191	3050	500	7320	10	1	38120542	3869	-23.02	1.01	12	0.01	-441.00	10087.00	13600	20230224	-25.37	9330	20230727	8.79	13600	-25.37	20230224	9330	8.79	20230727	13600	-25.37	20230224	9330	8.79	20230727	0.34	N	017810	500	190 억	173166	N	N	4	N	N
9	20231031	090331	57	100.00	KOSPI	음식료품	N	N	N	N	N	10270	90	2	0.88	12052140	1192	12.42	10100	10270	10100	13230	7130	10180	10110.86	0.45	450	10526	10352	10166	9992	9806	10440	10080	191	3050	500	7320	10	1	38120542	3915	-23.29	1.02	12	0.00	-441.00	10087.00	13600	20230224	-24.49	9330	20230727	10.08	13600	-24.49	20230224	9330	10.08	20230727	13600	-24.49	20230224	9330	10.08	20230727	0.34	N	017810	500	190 억	173166	N	N	4	N	N
10	20231030	160328	57	100.00	KOSPI	음식료품	N	N	N	N	N	10180	130	2	1.29	97209900	9591	44.58	9980	10340	9980	13060	7040	10050	10135.49	0.46	423	10230	10140	10060	9970	9890	10185	10015	191	3010	500	7230	10	1	38120542	3881	-23.08	1.01	12	0.03	-441.00	10087.00	13600	20230224	-25.15	9330	20230727	9.11	13600	-25.15	20230224	9330	9.11	20230727	13600	-25.15	20230224	9330	9.11	20230727	0.35	N	017810	500	190 억	173482	N	N	4	N	N
11	20231030	150322	57	100.00	KOSPI	음식료품	N	N	N	N	N	10200	150	2	1.49	90303920	8913	41.43	9980	10340	9980	13060	7040	10050	10131.72	0.46	881	10230	10140	10060	9970	9890	10185	10015	191	3010	500	7230	10	1	38120542	3888	-23.13	1.01	12	0.02	-441.00	10087.00	13600	20230224	-25.00	9330	20230727	9.32	13600	-25.00	20230224	9330	9.32	20230727	13600	-25.00	20230224	9330	9.32	20230727	0.35	N	017810	500	190 억	173482	N	N	3	N	N
12	20231030	140323	57	100.00	KOSPI	음식료품	N	N	N	N	N	10170	120	2	1.19	75455750	7453	34.65	9980	10340	9980	13060	7040	10050	10124.22	0.46	1256	10230	10140	10060	9970	9890	10185	10015	191	3010	500	7230	10	1	38120542	3877	-23.06	1.01	12	0.02	-441.00	10087.00	13600	20230224	-25.22	9330	20230727	9.00	13600	-25.22	20230224	9330	9.00	20230727	13600	-25.22	20230224	9330	9.00	20230727	0.35	N	017810	500	190 억	173482	N	N	3	N	N
13	20231030	130322	57	100.00	KOSPI	음식료품	N	N	N	N	N	10170	120	2	1.19	65586100	6483	30.14	9980	10340	9980	13060	7040	10050	10116.64	0.46	1632	10230	10140	10060	9970	9890	10185	10015	191	3010	500	7230	10	1	38120542	3877	-23.06	1.01	12	0.02	-441.00	10087.00	13600	20230224	-25.22	9330	20230727	9.00	13600	-25.22	20230224	9330	9.00	20230727	13600	-25.22	20230224	9330	9.00	20230727	0.35	N	017810	500	190 억	173482	N	N	3	N	N
14	20231030	120319	57	100.00	KOSPI	음식료품	N	N	N	N	N	10130	80	2	0.80	47005270	4648	21.61	9980	10340	9980	13060	7040	10050	10113.02	0.46	1052	10230	10140	10060	9970	9890	10185	10015	191	3010	500	7230	10	1	38120542	3862	-22.97	1.00	12	0.01	-441.00	10087.00	13600	20230224	-25.51	9330	20230727	8.57	13600	-25.51	20230224	9330	8.57	20230727	13600	-25.51	20230224	9330	8.57	20230727	0.35	N	017810	500	190 억	173482	N	N	3	N	N
15	20231030	110319	57	100.00	KOSPI	음식료품	N	N	N	N	N	10100	50	2	0.50	41964770	4151	19.30	9980	10340	9980	13060	7040	10050	10109.57	0.46	1260	10230	10140	10060	9970	9890	10185	10015	191	3010	500	7230	10	1	38120542	3850	-22.90	1.00	12	0.01	-441.00	10087.00	13600	20230224	-25.74	9330	20230727	8.25	13600	-25.74	20230224	9330	8.25	20230727	13600	-25.74	20230224	9330	8.25	20230727	0.35	N	017810	500	190 억	173482	N	N	3	N	N
16	20231030	100320	57	100.00	KOSPI	음식료품	N	N	N	N	N	10110	60	2	0.60	27430160	2714	12.62	9980	10340	9980	13060	7040	10050	10106.93	0.46	671	10230	10140	10060	9970	9890	10185	10015	191	3010	500	7230	10	1	38120542	3854	-22.93	1.00	12	0.01	-441.00	10087.00	13600	20230224	-25.66	9330	20230727	8.36	13600	-25.66	20230224	9330	8.36	20230727	13600	-25.66	20230224	9330	8.36	20230727	0.35	N	017810	500	190 억	173482	N	N	3	N	N
17	20231030	090317	57	100.00	KOSPI	음식료품	N	N	N	N	N	9980	-70	5	-0.70	2674710	268	1.25	9980	9980	9980	13060	7040	10050	9980.00	0.46	-25	10230	10140	10060	9970	9890	10185	10015	191	3010	500	7230	10	1	38120542	3804	-22.63	0.99	12	0.00	-441.00	10087.00	13600	20230224	-26.62	9330	20230727	6.97	13600	-26.62	20230224	9330	6.97	20230727	13600	-26.62	20230224	9330	6.97	20230727	0.35	N	017810	500	190 억	173482	N	N	3	N	N
18	20231027	160303	57	100.00	KOSPI	음식료품	N	N	N	N	N	10050	0	3	0.00	215287230	21470	87.83	9990	10150	9980	13060	7040	10050	10027.33	0.45	-346	10270	10160	10070	9960	9870	10115	9915	191	3010	500	7230	10	1	38120542	3831	-22.79	1.00	12	0.06	-441.00	10087.00	13600	20230224	-26.10	9330	20230727	7.72	13600	-26.10	20230224	9330	7.72	20230727	13600	-26.10	20230224	9330	7.72	20230727	0.35	N	017810	500	190 억	170504	N	N	3	N	N
19	20231027	150320	57	100.00	KOSPI	음식료품	N	N	N	N	N	10040	-10	5	-0.10	209461680	20890	85.45	9990	10150	9980	13060	7040	10050	10026.87	0.45	-363	10270	10160	10070	9960	9870	10115	9915	191	3010	500	7230	10	1	38120542	3827	-22.77	1.00	12	0.05	-441.00	10087.00	13600	20230224	-26.18	9330	20230727	7.61	13600	-26.18	20230224	9330	7.61	20230727	13600	-26.18	20230224	9330	7.61	20230727	0.35	N	017810	500	190 억	170504	N	N	0	N	N
20	20231027	140319	57	100.00	KOSPI	음식료품	N	N	N	N	N	10070	20	2	0.20	195764940	19525	79.87	9990	10150	9980	13060	7040	10050	10026.35	0.45	-119	10270	10160	10070	9960	9870	10115	9915	191	3010	500	7230	10	1	38120542	3839	-22.83	1.00	12	0.05	-441.00	10087.00	13600	20230224	-25.96	9330	20230727	7.93	13600	-25.96	20230224	9330	7.93	20230727	13600	-25.96	20230224	9330	7.93	20230727	0.35	N	017810	500	190 억	170504	N	N	0	N	N
21	20231027	130317	57	100.00	KOSPI	음식료품	N	N	N	N	N	10000	-50	5	-0.50	154668190	15431	63.12	9990	10150	9980	13060	7040	10050	10023.18	0.45	-483	10270	10160	10070	9960	9870	10115	9915	191	3010	500	7230	10	1	38120542	3812	-22.68	0.99	12	0.04	-441.00	10087.00	13600	20230224	-26.47	9330	20230727	7.18	13600	-26.47	20230224	9330	7.18	20230727	13600	-26.47	20230224	9330	7.18	20230727	0.35	N	017810	500	190 억	170504	N	N	0	N	N
22	20231027	120321	57	100.00	KOSPI	음식료품	N	N	N	N	N	10080	30	2	0.30	127330030	12707	51.98	9990	10150	9980	13060	7040	10050	10020.42	0.45	-222	10270	10160	10070	9960	9870	10115	9915	191	3010	500	7230	10	1	38120542	3843	-22.86	1.00	12	0.03	-441.00	10087.00	13600	20230224	-25.88	9330	20230727	8.04	13600	-25.88	20230224	9330	8.04	20230727	13600	-25.88	20230224	9330	8.04	20230727	0.35	N	017810	500	190 억	170504	N	N	0	N	N
23	20231027	110322	57	100.00	KOSPI	음식료품	N	N	N	N	N	10050	0	3	0.00	110194970	11005	45.02	9990	10150	9980	13060	7040	10050	10013.11	0.45	155	10270	10160	10070	9960	9870	10115	9915	191	3010	500	7230	10	1	38120542	3831	-22.79	1.00	12	0.03	-441.00	10087.00	13600	20230224	-26.10	9330	20230727	7.72	13600	-26.10	20230224	9330	7.72	20230727	13600	-26.10	20230224	9330	7.72	20230727	0.35	N	017810	500	190 억	170504	N	N	0	N	N
24	20231027	100320	57	100.00	KOSPI	음식료품	N	N	N	N	N	10020	-30	5	-0.30	75926190	7587	31.04	9990	10150	9980	13060	7040	10050	10007.29	0.45	-838	10270	10160	10070	9960	9870	10115	9915	191	3010	500	7230	10	1	38120542	3820	-22.72	0.99	12	0.02	-441.00	10087.00	13600	20230224	-26.32	9330	20230727	7.40	13600	-26.32	20230224	9330	7.40	20230727	13600	-26.32	20230224	9330	7.40	20230727	0.35	N	017810	500	190 억	170504	N	N	0	N	N
25	20231027	090317	57	100.00	KOSPI	음식료품	N	N	N	N	N	10010	-40	5	-0.40	3033300	303	1.24	9990	10150	9990	13060	7040	10050	10008.13	0.45	-75	10270	10160	10070	9960	9870	10115	9915	191	3010	500	7230	10	1	38120542	3816	-22.70	0.99	12	0.00	-441.00	10087.00	13600	20230224	-26.40	9330	20230727	7.29	13600	-26.40	20230224	9330	7.29	20230727	13600	-26.40	20230224	9330	7.29	20230727	0.35	N	017810	500	190 억	170504	N	N	0	N	N
26	20231026	160315	57	100.00	KOSPI	음식료품	N	N	N	N	N	10050	-110	5	-1.08	245332100	24446	118.96	10160	10180	9980	13200	7120	10160	10035.67	0.45	-1530	10400	10280	10220	10100	10040	10250	10070	191	3040	500	7310	10	1	38120542	3831	-22.79	1.00	12	0.06	-441.00	10087.00	13600	20230224	-26.10	9330	20230727	7.72	13600	-26.10	20230224	9330	7.72	20230727	13600	-26.10	20230224	9330	7.72	20230727	0.35	N	017810	500	190 억	173089	N	N	0	N	N
27	20231026	150315	57	100.00	KOSPI	음식료품	N	N	N	N	N	10030	-130	5	-1.28	237511840	23667	115.17	10160	10180	9980	13200	7120	10160	10035.57	0.45	-1351	10400	10280	10220	10100	10040	10250	10070	191	3040	500	7310	10	1	38120542	3823	-22.74	0.99	12	0.06	-441.00	10087.00	13600	20230224	-26.25	9330	20230727	7.50	13600	-26.25	20230224	9330	7.50	20230727	13600	-26.25	20230224	9330	7.50	20230727	0.35	N	017810	500	190 억	173089	N	N	0	N	N
28	20231026	140316	57	100.00	KOSPI	음식료품	N	N	N	N	N	10000	-160	5	-1.57	193894420	19306	93.95	10160	10180	9980	13200	7120	10160	10043.22	0.45	-1458	10400	10280	10220	10100	10040	10250	10070	191	3040	500	7310	10	1	38120542	3812	-22.68	0.99	12	0.05	-441.00	10087.00	13600	20230224	-26.47	9330	20230727	7.18	13600	-26.47	20230224	9330	7.18	20230727	13600	-26.47	20230224	9330	7.18	20230727	0.35	N	017810	500	190 억	173089	N	N	0	N	N
29	20231026	130315	57	100.00	KOSPI	음식료품	N	N	N	N	N	10060	-100	5	-0.98	147514160	14668	71.38	10160	10180	9980	13200	7120	10160	10056.87	0.45	-796	10400	10280	10220	10100	10040	10250	10070	191	3040	500	7310	10	1	38120542	3835	-22.81	1.00	12	0.04	-441.00	10087.00	13600	20230224	-26.03	9330	20230727	7.82	13600	-26.03	20230224	9330	7.82	20230727	13600	-26.03	20230224	9330	7.82	20230727	0.35	N	017810	500	190 억	173089	N	N	0	N	N
30	20231026	120315	57	100.00	KOSPI	음식료품	N	N	N	N	N	10030	-130	5	-1.28	135021990	13421	65.31	10160	10180	9980	13200	7120	10160	10060.50	0.45	-348	10400	10280	10220	10100	10040	10250	10070	191	3040	500	7310	10	1	38120542	3823	-22.74	0.99	12	0.04	-441.00	10087.00	13600	20230224	-26.25	9330	20230727	7.50	13600	-26.25	20230224	9330	7.50	20230727	13600	-26.25	20230224	9330	7.50	20230727	0.35	N	017810	500	190 억	173089	N	N	0	N	N
31	20231026	110318	57	100.00	KOSPI	음식료품	N	N	N	N	N	10060	-100	5	-0.98	106962950	10627	51.71	10160	10180	9980	13200	7120	10160	10065.21	0.45	-516	10400	10280	10220	10100	10040	10250	10070	191	3040	500	7310	10	1	38120542	3835	-22.81	1.00	12	0.03	-441.00	10087.00	13600	20230224	-26.03	9330	20230727	7.82	13600	-26.03	20230224	9330	7.82	20230727	13600	-26.03	20230224	9330	7.82	20230727	0.35	N	017810	500	190 억	173089	N	N	0	N	N
32	20231026	100317	57	100.00	KOSPI	음식료품	N	N	N	N	N	10030	-130	5	-1.28	53034630	5260	25.60	10160	10180	9980	13200	7120	10160	10082.63	0.45	-632	10400	10280	10220	10100	10040	10250	10070	191	3040	500	7310	10	1	38120542	3823	-22.74	0.99	12	0.01	-441.00	10087.00	13600	20230224	-26.25	9330	20230727	7.50	13600	-26.25	20230224	9330	7.50	20230727	13600	-26.25	20230224	9330	7.50	20230727	0.35	N	017810	500	190 억	173089	N	N	0	N	N
33	20231026	090315	57	100.00	KOSPI	음식료품	N	N	N	N	N	9990	-170	5	-1.67	7019500	698	3.40	10160	10160	9980	13200	7120	10160	10056.59	0.45	77	10400	10280	10220	10100	10040	10250	10070	191	3040	500	7310	10	1	38120542	3808	-22.65	0.99	12	0.00	-441.00	10087.00	13600	20230224	-26.54	9330	20230727	7.07	13600	-26.54	20230224	9330	7.07	20230727	13600	-26.54	20230224	9330	7.07	20230727	0.35	N	017810	500	190 억	173089	N	N	0	N	N
34	20231025	160317	57	100.00	KOSPI	음식료품	N	N	N	N	N	10160	60	2	0.59	210879500	20550	61.53	10330	10340	10160	13130	7070	10100	10261.82	0.44	3810	10293	10196	10063	9966	9833	10245	10015	191	3030	500	7270	10	1	38120542	3873	-23.04	1.01	12	0.05	-441.00	10087.00	13600	20230224	-25.29	9330	20230727	8.90	13600	-25.29	20230224	9330	8.90	20230727	13600	-25.29	20230224	9330	8.90	20230727	0.36	N	017810	500	190 억	169147	N	N	3	N	N
35	20231025	150317	57	100.00	KOSPI	음식료품	N	N	N	N	N	10190	90	2	0.89	203140750	19789	59.25	10330	10340	10170	13130	7070	10100	10265.34	0.44	3778	10293	10196	10063	9966	9833	10245	10015	191	3030	500	7270	10	1	38120542	3884	-23.11	1.01	12	0.05	-441.00	10087.00	13600	20230224	-25.07	9330	20230727	9.22	13600	-25.07	20230224	9330	9.22	20230727	13600	-25.07	20230224	9330	9.22	20230727	0.36	N	017810	500	190 억	169147	N	N	3	N	N
36	20231025	140314	57	100.00	KOSPI	음식료품	N	N	N	N	N	10240	140	2	1.39	173614540	16893	50.58	10330	10340	10170	13130	7070	10100	10277.31	0.44	4571	10293	10196	10063	9966	9833	10245	10015	191	3030	500	7270	10	1	38120542	3904	-23.22	1.02	12	0.04	-441.00	10087.00	13600	20230224	-24.71	9330	20230727	9.75	13600	-24.71	20230224	9330	9.75	20230727	13600	-24.71	20230224	9330	9.75	20230727	0.36	N	017810	500	190 억	169147	N	N	3	N	N
37	20231025	130316	57	100.00	KOSPI	음식료품	N	N	N	N	N	10250	150	2	1.49	150031580	14591	43.69	10330	10340	10170	13130	7070	10100	10282.47	0.44	5028	10293	10196	10063	9966	9833	10245	10015	191	3030	500	7270	10	1	38120542	3907	-23.24	1.02	12	0.04	-441.00	10087.00	13600	20230224	-24.63	9330	20230727	9.86	13600	-24.63	20230224	9330	9.86	20230727	13600	-24.63	20230224	9330	9.86	20230727	0.36	N	017810	500	190 억	169147	N	N	3	N	N
38	20231025	120315	57	100.00	KOSPI	음식료품	N	N	N	N	N	10290	190	2	1.88	130194590	12661	37.91	10330	10340	10170	13130	7070	10100	10283.12	0.44	5927	10293	10196	10063	9966	9833	10245	10015	191	3030	500	7270	10	1	38120542	3923	-23.33	1.02	12	0.03	-441.00	10087.00	13600	20230224	-24.34	9330	20230727	10.29	13600	-24.34	20230224	9330	10.29	20230727	13600	-24.34	20230224	9330	10.29	20230727	0.36	N	017810	500	190 억	169147	N	N	3	N	N
39	20231025	110314	57	100.00	KOSPI	음식료품	N	N	N	N	N	10340	240	2	2.38	121234900	11792	35.31	10330	10340	10170	13130	7070	10100	10281.11	0.44	5860	10293	10196	10063	9966	9833	10245	10015	191	3030	500	7270	10	1	38120542	3942	-23.45	1.03	12	0.03	-441.00	10087.00	13600	20230224	-23.97	9330	20230727	10.83	13600	-23.97	20230224	9330	10.83	20230727	13600	-23.97	20230224	9330	10.83	20230727	0.36	N	017810	500	190 억	169147	N	N	3	N	N
40	20231025	100314	57	100.00	KOSPI	음식료품	N	N	N	N	N	10310	210	2	2.08	84014350	8184	24.50	10330	10340	10170	13130	7070	10100	10265.68	0.44	4819	10293	10196	10063	9966	9833	10245	10015	191	3030	500	7270	10	1	38120542	3930	-23.38	1.02	12	0.02	-441.00	10087.00	13600	20230224	-24.19	9330	20230727	10.50	13600	-24.19	20230224	9330	10.50	20230727	13600	-24.19	20230224	9330	10.50	20230727	0.36	N	017810	500	190 억	169147	N	N	3	N	N
41	20231025	090315	57	100.00	KOSPI	음식료품	N	N	N	N	N	10280	180	2	1.78	3535140	343	1.03	10330	10330	10170	13130	7070	10100	10306.53	0.44	-12	10293	10196	10063	9966	9833	10245	10015	191	3030	500	7270	10	1	38120542	3919	-23.31	1.02	12	0.00	-441.00	10087.00	13600	20230224	-24.41	9330	20230727	10.18	13600	-24.41	20230224	9330	10.18	20230727	13600	-24.41	20230224	9330	10.18	20230727	0.36	N	017810	500	190 억	169147	N	N	3	N	N
42	20231024	160309	57	100.00	KOSPI	음식료품	N	N	N	N	N	10100	110	2	1.10	334738340	33398	92.97	10010	10160	9930	12980	7000	9990	10022.70	0.44	2167	10450	10220	10100	9870	9750	10160	9810	191	2990	500	7190	10	1	38120542	3850	-22.90	1.00	12	0.09	-441.00	10087.00	13600	20230224	-25.74	9330	20230727	8.25	13600	-25.74	20230224	9330	8.25	20230727	13600	-25.74	20230224	9330	8.25	20230727	0.36	N	017810	500	190 억	166305	N	N	3	N	N
43	20231024	150314	57	100.00	KOSPI	음식료품	N	N	N	N	N	10130	140	2	1.40	319532700	31895	88.78	10010	10160	9930	12980	7000	9990	10018.27	0.44	2349	10450	10220	10100	9870	9750	10160	9810	191	2990	500	7190	10	1	38120542	3862	-22.97	1.00	12	0.08	-441.00	10087.00	13600	20230224	-25.51	9330	20230727	8.57	13600	-25.51	20230224	9330	8.57	20230727	13600	-25.51	20230224	9330	8.57	20230727	0.36	N	017810	500	190 억	166305	N	N	0	N	N
44	20231024	140308	57	100.00	KOSPI	음식료품	N	N	N	N	N	10100	110	2	1.10	300488930	30013	83.54	10010	10160	9930	12980	7000	9990	10011.96	0.44	2488	10450	10220	10100	9870	9750	10160	9810	191	2990	500	7190	10	1	38120542	3850	-22.90	1.00	12	0.08	-441.00	10087.00	13600	20230224	-25.74	9330	20230727	8.25	13600	-25.74	20230224	9330	8.25	20230727	13600	-25.74	20230224	9330	8.25	20230727	0.36	N	017810	500	190 억	166305	N	N	0	N	N
45	20231024	130313	57	100.00	KOSPI	음식료품	N	N	N	N	N	10010	20	2	0.20	269573470	26935	74.98	10010	10160	9930	12980	7000	9990	10008.30	0.44	1308	10450	10220	10100	9870	9750	10160	9810	191	2990	500	7190	10	1	38120542	3816	-22.70	0.99	12	0.07	-441.00	10087.00	13600	20230224	-26.40	9330	20230727	7.29	13600	-26.40	20230224	9330	7.29	20230727	13600	-26.40	20230224	9330	7.29	20230727	0.36	N	017810	500	190 억	166305	N	N	0	N	N
46	20231024	120317	57	100.00	KOSPI	음식료품	N	N	N	N	N	10020	30	2	0.30	253523160	25330	70.51	10010	10160	9930	12980	7000	9990	10008.81	0.44	1038	10450	10220	10100	9870	9750	10160	9810	191	2990	500	7190	10	1	38120542	3820	-22.72	0.99	12	0.07	-441.00	10087.00	13600	20230224	-26.32	9330	20230727	7.40	13600	-26.32	20230224	9330	7.40	20230727	13600	-26.32	20230224	9330	7.40	20230727	0.36	N	017810	500	190 억	166305	N	N	0	N	N
47	20231024	110312	57	100.00	KOSPI	음식료품	N	N	N	N	N	9990	0	3	0.00	207425090	20728	57.70	10010	10160	9930	12980	7000	9990	10007.00	0.44	-1231	10450	10220	10100	9870	9750	10160	9810	191	2990	500	7190	10	1	38120542	3808	-22.65	0.99	12	0.05	-441.00	10087.00	13600	20230224	-26.54	9330	20230727	7.07	13600	-26.54	20230224	9330	7.07	20230727	13600	-26.54	20230224	9330	7.07	20230727	0.36	N	017810	500	190 억	166305	N	N	0	N	N
48	20231024	100310	57	100.00	KOSPI	음식료품	N	N	N	N	N	10000	10	2	0.10	160234090	16004	44.55	10010	10160	9930	12980	7000	9990	10012.13	0.44	-1017	10450	10220	10100	9870	9750	10160	9810	191	2990	500	7190	10	1	38120542	3812	-22.68	0.99	12	0.04	-441.00	10087.00	13600	20230224	-26.47	9330	20230727	7.18	13600	-26.47	20230224	9330	7.18	20230727	13600	-26.47	20230224	9330	7.18	20230727	0.36	N	017810	500	190 억	166305	N	N	0	N	N
49	20231024	090312	57	100.00	KOSPI	음식료품	N	N	N	N	N	10030	40	2	0.40	1522860	152	0.42	10010	10040	10010	12980	7000	9990	10018.82	0.44	23	10450	10220	10100	9870	9750	10160	9810	191	2990	500	7190	10	1	38120542	3823	-22.74	0.99	12	0.00	-441.00	10087.00	13600	20230224	-26.25	9330	20230727	7.50	13600	-26.25	20230224	9330	7.50	20230727	13600	-26.25	20230224	9330	7.50	20230727	0.36	N	017810	500	190 억	166305	N	N	0	N	N
50	20231023	160308	57	100.00	KOSPI	음식료품	N	N	N	N	N	9990	-150	5	-1.48	359290120	35727	94.07	10120	10330	9980	13180	7100	10140	10056.69	0.44	-2371	10433	10286	10163	10016	9893	10225	9955	191	3040	500	7300	10	1	38120542	3808	-22.65	0.99	12	0.09	-441.00	10087.00	13600	20230224	-26.54	9330	20230727	7.07	13600	-26.54	20230224	9330	7.07	20230727	13600	-26.54	20230224	9330	7.07	20230727	0.36	N	017810	500	190 억	168147	N	N	18	N	N
51	20231023	150307	57	100.00	KOSPI	음식료품	N	N	N	N	N	10000	-140	5	-1.38	313098190	31104	81.90	10120	10330	9980	13180	7100	10140	10066.17	0.44	-2050	10433	10286	10163	10016	9893	10225	9955	191	3040	500	7300	10	1	38120542	3812	-22.68	0.99	12	0.08	-441.00	10087.00	13600	20230224	-26.47	9330	20230727	7.18	13600	-26.47	20230224	9330	7.18	20230727	13600	-26.47	20230224	9330	7.18	20230727	0.36	N	017810	500	190 억	168147	N	N	18	N	N
52	20231023	140309	57	100.00	KOSPI	음식료품	N	N	N	N	N	10020	-120	5	-1.18	209011100	20696	54.49	10120	10330	10010	13180	7100	10140	10099.11	0.44	-1316	10433	10286	10163	10016	9893	10225	9955	191	3040	500	7300	10	1	38120542	3820	-22.72	0.99	12	0.05	-441.00	10087.00	13600	20230224	-26.32	9330	20230727	7.40	13600	-26.32	20230224	9330	7.40	20230727	13600	-26.32	20230224	9330	7.40	20230727	0.36	N	017810	500	190 억	168147	N	N	18	N	N
53	20231023	130309	57	100.00	KOSPI	음식료품	N	N	N	N	N	10110	-30	5	-0.30	150387320	14865	39.14	10120	10330	10050	13180	7100	10140	10116.87	0.44	-296	10433	10286	10163	10016	9893	10225	9955	191	3040	500	7300	10	1	38120542	3854	-22.93	1.00	12	0.04	-441.00	10087.00	13600	20230224	-25.66	9330	20230727	8.36	13600	-25.66	20230224	9330	8.36	20230727	13600	-25.66	20230224	9330	8.36	20230727	0.36	N	017810	500	190 억	168147	N	N	18	N	N
54	20231023	120307	57	100.00	KOSPI	음식료품	N	N	N	N	N	10100	-40	5	-0.39	130095340	12853	33.84	10120	10330	10050	13180	7100	10140	10121.79	0.44	1387	10433	10286	10163	10016	9893	10225	9955	191	3040	500	7300	10	1	38120542	3850	-22.90	1.00	12	0.03	-441.00	10087.00	13600	20230224	-25.74	9330	20230727	8.25	13600	-25.74	20230224	9330	8.25	20230727	13600	-25.74	20230224	9330	8.25	20230727	0.36	N	017810	500	190 억	168147	N	N	18	N	N
55	20231023	110308	57	100.00	KOSPI	음식료품	N	N	N	N	N	10120	-20	5	-0.20	113433400	11204	29.50	10120	10330	10050	13180	7100	10140	10124.37	0.44	1531	10433	10286	10163	10016	9893	10225	9955	191	3040	500	7300	10	1	38120542	3858	-22.95	1.00	12	0.03	-441.00	10087.00	13600	20230224	-25.59	9330	20230727	8.47	13600	-25.59	20230224	9330	8.47	20230727	13600	-25.59	20230224	9330	8.47	20230727	0.36	N	017810	500	190 억	168147	N	N	18	N	N
56	20231023	100306	57	100.00	KOSPI	음식료품	N	N	N	N	N	10120	-20	5	-0.20	44009080	4328	11.40	10120	10330	10070	13180	7100	10140	10168.46	0.44	-61	10433	10286	10163	10016	9893	10225	9955	191	3040	500	7300	10	1	38120542	3858	-22.95	1.00	12	0.01	-441.00	10087.00	13600	20230224	-25.59	9330	20230727	8.47	13600	-25.59	20230224	9330	8.47	20230727	13600	-25.59	20230224	9330	8.47	20230727	0.36	N	017810	500	190 억	168147	N	N	18	N	N
57	20231023	090311	57	100.00	KOSPI	음식료품	N	N	N	N	N	10070	-70	5	-0.69	5739450	567	1.49	10120	10130	10070	13180	7100	10140	10122.49	0.44	-61	10433	10286	10163	10016	9893	10225	9955	191	3040	500	7300	10	1	38120542	3839	-22.83	1.00	12	0.00	-441.00	10087.00	13600	20230224	-25.96	9330	20230727	7.93	13600	-25.96	20230224	9330	7.93	20230727	13600	-25.96	20230224	9330	7.93	20230727	0.36	N	017810	500	190 억	168147	N	N	18	N	N
58	20231020	160308	57	100.00	KOSPI	음식료품	N	N	N	N	N	10140	-170	5	-1.65	382377520	37749	86.94	10280	10310	10040	13400	7220	10310	10129.46	0.48	-14386	10836	10572	10436	10172	10036	10505	10105	191	3090	500	7420	10	1	38120542	3865	-22.99	1.01	12	0.10	-441.00	10087.00	13600	20230224	-25.44	9330	20230727	8.68	13600	-25.44	20230224	9330	8.68	20230727	13600	-25.44	20230224	9330	8.68	20230727	0.35	N	017810	500	190 억	182848	N	N	18	N	N
59	20231020	150307	57	100.00	KOSPI	음식료품	N	N	N	N	N	10130	-180	5	-1.75	371568240	36683	84.48	10280	10310	10040	13400	7220	10310	10129.17	0.48	-13828	10836	10572	10436	10172	10036	10505	10105	191	3090	500	7420	10	1	38120542	3862	-22.97	1.00	12	0.10	-441.00	10087.00	13600	20230224	-25.51	9330	20230727	8.57	13600	-25.51	20230224	9330	8.57	20230727	13600	-25.51	20230224	9330	8.57	20230727	0.35	N	017810	500	190 억	182848	N	N	168	N	N
60	20231020	140309	57	100.00	KOSPI	음식료품	N	N	N	N	N	10220	-90	5	-0.87	306583560	30287	69.75	10280	10310	10040	13400	7220	10310	10122.61	0.48	-9035	10836	10572	10436	10172	10036	10505	10105	191	3090	500	7420	10	1	38120542	3896	-23.17	1.01	12	0.08	-441.00	10087.00	13600	20230224	-24.85	9330	20230727	9.54	13600	-24.85	20230224	9330	9.54	20230727	13600	-24.85	20230224	9330	9.54	20230727	0.35	N	017810	500	190 억	182848	N	N	168	N	N
61	20231020	130302	57	100.00	KOSPI	음식료품	N	N	N	N	N	10180	-130	5	-1.26	271598460	26856	61.85	10280	10310	10040	13400	7220	10310	10113.14	0.48	-6829	10836	10572	10436	10172	10036	10505	10105	191	3090	500	7420	10	1	38120542	3881	-23.08	1.01	12	0.07	-441.00	10087.00	13600	20230224	-25.15	9330	20230727	9.11	13600	-25.15	20230224	9330	9.11	20230727	13600	-25.15	20230224	9330	9.11	20230727	0.35	N	017810	500	190 억	182848	N	N	168	N	N
62	20231020	120305	57	100.00	KOSPI	음식료품	N	N	N	N	N	10150	-160	5	-1.55	243987580	24136	55.58	10280	10310	10040	13400	7220	10310	10108.87	0.48	-5954	10836	10572	10436	10172	10036	10505	10105	191	3090	500	7420	10	1	38120542	3869	-23.02	1.01	12	0.06	-441.00	10087.00	13600	20230224	-25.37	9330	20230727	8.79	13600	-25.37	20230224	9330	8.79	20230727	13600	-25.37	20230224	9330	8.79	20230727	0.35	N	017810	500	190 억	182848	N	N	168	N	N
63	20231020	110307	57	100.00	KOSPI	음식료품	N	N	N	N	N	10110	-200	5	-1.94	217403100	21507	49.53	10280	10310	10040	13400	7220	10310	10108.48	0.48	-5206	10836	10572	10436	10172	10036	10505	10105	191	3090	500	7420	10	1	38120542	3854	-22.93	1.00	12	0.06	-441.00	10087.00	13600	20230224	-25.66	9330	20230727	8.36	13600	-25.66	20230224	9330	8.36	20230727	13600	-25.66	20230224	9330	8.36	20230727	0.35	N	017810	500	190 억	182848	N	N	168	N	N
64	20231020	100305	57	100.00	KOSPI	음식료품	N	N	N	N	N	10080	-230	5	-2.23	155279450	15340	35.33	10280	10310	10040	13400	7220	10310	10122.52	0.48	-3507	10836	10572	10436	10172	10036	10505	10105	191	3090	500	7420	10	1	38120542	3843	-22.86	1.00	12	0.04	-441.00	10087.00	13600	20230224	-25.88	9330	20230727	8.04	13600	-25.88	20230224	9330	8.04	20230727	13600	-25.88	20230224	9330	8.04	20230727	0.35	N	017810	500	190 억	182848	N	N	168	N	N
65	20231020	090307	57	100.00	KOSPI	음식료품	N	N	N	N	N	10260	-50	5	-0.48	11707480	1139	2.62	10280	10310	10260	13400	7220	10310	10278.74	0.48	-636	10836	10572	10436	10172	10036	10505	10105	191	3090	500	7420	10	1	38120542	3911	-23.27	1.02	12	0.00	-441.00	10087.00	13600	20230224	-24.56	9330	20230727	9.97	13600	-24.56	20230224	9330	9.97	20230727	13600	-24.56	20230224	9330	9.97	20230727	0.35	N	017810	500	190 억	182848	N	N	168	N	N
66	20231019	160305	57	100.00	KOSPI	음식료품	N	N	N	N	N	10310	-400	5	-3.73	450990790	43341	93.79	10700	10700	10300	13920	7500	10710	10405.60	0.52	-13694	10970	10840	10720	10590	10470	10780	10530	191	3210	500	7710	10	1	38120542	3930	-23.38	1.02	12	0.11	-441.00	10087.00	13600	20230224	-24.19	9330	20230727	10.50	13600	-24.19	20230224	9330	10.50	20230727	13600	-24.19	20230224	9330	10.50	20230727	0.35	N	017810	500	190 억	197478	N	N	168	N	N
67	20231019	150304	57	100.00	KOSPI	음식료품	N	N	N	N	N	10360	-350	5	-3.27	403438140	38738	83.83	10700	10700	10300	13920	7500	10710	10414.49	0.52	-11304	10970	10840	10720	10590	10470	10780	10530	191	3210	500	7710	10	1	38120542	3949	-23.49	1.03	12	0.10	-441.00	10087.00	13600	20230224	-23.82	9330	20230727	11.04	13600	-23.82	20230224	9330	11.04	20230727	13600	-23.82	20230224	9330	11.04	20230727	0.35	N	017810	500	190 억	197478	N	N	0	N	N
68	20231019	140305	57	100.00	KOSPI	음식료품	N	N	N	N	N	10380	-330	5	-3.08	319846820	30654	66.34	10700	10700	10340	13920	7500	10710	10434.05	0.52	-7649	10970	10840	10720	10590	10470	10780	10530	191	3210	500	7710	10	1	38120542	3957	-23.54	1.03	12	0.08	-441.00	10087.00	13600	20230224	-23.68	9330	20230727	11.25	13600	-23.68	20230224	9330	11.25	20230727	13600	-23.68	20230224	9330	11.25	20230727	0.35	N	017810	500	190 억	197478	N	N	0	N	N
69	20231019	130303	57	100.00	KOSPI	음식료품	N	N	N	N	N	10370	-340	5	-3.17	297252310	28475	61.62	10700	10700	10340	13920	7500	10710	10439.02	0.52	-7197	10970	10840	10720	10590	10470	10780	10530	191	3210	500	7710	10	1	38120542	3953	-23.51	1.03	12	0.07	-441.00	10087.00	13600	20230224	-23.75	9330	20230727	11.15	13600	-23.75	20230224	9330	11.15	20230727	13600	-23.75	20230224	9330	11.15	20230727	0.35	N	017810	500	190 억	197478	N	N	0	N	N
70	20231019	120304	57	100.00	KOSPI	음식료품	N	N	N	N	N	10360	-350	5	-3.27	247433480	23667	51.22	10700	10700	10350	13920	7500	10710	10454.73	0.52	-5678	10970	10840	10720	10590	10470	10780	10530	191	3210	500	7710	10	1	38120542	3949	-23.49	1.03	12	0.06	-441.00	10087.00	13600	20230224	-23.82	9330	20230727	11.04	13600	-23.82	20230224	9330	11.04	20230727	13600	-23.82	20230224	9330	11.04	20230727	0.35	N	017810	500	190 억	197478	N	N	0	N	N
71	20231019	110305	57	100.00	KOSPI	음식료품	N	N	N	N	N	10430	-280	5	-2.61	161493690	15395	33.32	10700	10700	10410	13920	7500	10710	10489.94	0.52	-3450	10970	10840	10720	10590	10470	10780	10530	191	3210	500	7710	10	1	38120542	3976	-23.65	1.03	12	0.04	-441.00	10087.00	13600	20230224	-23.31	9330	20230727	11.79	13600	-23.31	20230224	9330	11.79	20230727	13600	-23.31	20230224	9330	11.79	20230727	0.35	N	017810	500	190 억	197478	N	N	0	N	N
72	20231019	100303	57	100.00	KOSPI	음식료품	N	N	N	N	N	10540	-170	5	-1.59	98879080	9412	20.37	10700	10700	10460	13920	7500	10710	10505.53	0.52	-535	10970	10840	10720	10590	10470	10780	10530	191	3210	500	7710	10	1	38120542	4018	-23.90	1.04	12	0.02	-441.00	10087.00	13600	20230224	-22.50	9330	20230727	12.97	13600	-22.50	20230224	9330	12.97	20230727	13600	-22.50	20230224	9330	12.97	20230727	0.35	N	017810	500	190 억	197478	N	N	0	N	N
73	20231019	090306	57	100.00	KOSPI	음식료품	N	N	N	N	N	10560	-150	5	-1.40	4105940	387	0.84	10700	10700	10560	13920	7500	10710	10608.35	0.52	-194	10970	10840	10720	10590	10470	10780	10530	191	3210	500	7710	10	1	38120542	4026	-23.95	1.05	12	0.00	-441.00	10087.00	13600	20230224	-22.35	9330	20230727	13.18	13600	-22.35	20230224	9330	13.18	20230727	13600	-22.35	20230224	9330	13.18	20230727	0.35	N	017810	500	190 억	197478	N	N	0	N	N
74	20231018	160305	57	100.00	KOSPI	음식료품	N	N	N	N	N	10710	-150	5	-1.38	493280690	46208	44.68	10850	10850	10600	14110	7610	10860	10675.22	0.55	-12411	11473	11166	10933	10626	10393	11050	10510	191	3250	500	7810	10	1	38120542	4083	-24.29	1.06	12	0.12	-441.00	10087.00	13600	20230224	-21.25	9330	20230727	14.79	13600	-21.25	20230224	9330	14.79	20230727	13600	-21.25	20230224	9330	14.79	20230727	0.35	N	017810	500	190 억	210696	N	N	4	N	N
75	20231018	150302	57	100.00	KOSPI	음식료품	N	N	N	N	N	10700	-160	5	-1.47	476301870	44623	43.14	10850	10850	10600	14110	7610	10860	10673.91	0.55	-12258	11473	11166	10933	10626	10393	11050	10510	191	3250	500	7810	10	1	38120542	4079	-24.26	1.06	12	0.12	-441.00	10087.00	13600	20230224	-21.32	9330	20230727	14.68	13600	-21.32	20230224	9330	14.68	20230727	13600	-21.32	20230224	9330	14.68	20230727	0.35	N	017810	500	190 억	210696	N	N	4	N	N
76	20231018	140301	57	100.00	KOSPI	음식료품	N	N	N	N	N	10690	-170	5	-1.57	414478380	38824	37.54	10850	10850	10600	14110	7610	10860	10675.82	0.55	-11746	11473	11166	10933	10626	10393	11050	10510	191	3250	500	7810	10	1	38120542	4075	-24.24	1.06	12	0.10	-441.00	10087.00	13600	20230224	-21.40	9330	20230727	14.58	13600	-21.40	20230224	9330	14.58	20230727	13600	-21.40	20230224	9330	14.58	20230727	0.35	N	017810	500	190 억	210696	N	N	4	N	N
77	20231018	130259	57	100.00	KOSPI	음식료품	N	N	N	N	N	10750	-110	5	-1.01	371691020	34823	33.67	10850	10850	10600	14110	7610	10860	10673.72	0.55	-11446	11473	11166	10933	10626	10393	11050	10510	191	3250	500	7810	10	1	38120542	4098	-24.38	1.07	12	0.09	-441.00	10087.00	13600	20230224	-20.96	9330	20230727	15.22	13600	-20.96	20230224	9330	15.22	20230727	13600	-20.96	20230224	9330	15.22	20230727	0.35	N	017810	500	190 억	210696	N	N	4	N	N
78	20231018	120304	57	100.00	KOSPI	음식료품	N	N	N	N	N	10700	-160	5	-1.47	342921410	32148	31.08	10850	10850	10600	14110	7610	10860	10666.95	0.55	-10347	11473	11166	10933	10626	10393	11050	10510	191	3250	500	7810	10	1	38120542	4079	-24.26	1.06	12	0.08	-441.00	10087.00	13600	20230224	-21.32	9330	20230727	14.68	13600	-21.32	20230224	9330	14.68	20230727	13600	-21.32	20230224	9330	14.68	20230727	0.35	N	017810	500	190 억	210696	N	N	4	N	N
79	20231018	110302	57	100.00	KOSPI	음식료품	N	N	N	N	N	10660	-200	5	-1.84	252051180	23628	22.84	10850	10850	10600	14110	7610	10860	10667.47	0.55	-6694	11473	11166	10933	10626	10393	11050	10510	191	3250	500	7810	10	1	38120542	4064	-24.17	1.06	12	0.06	-441.00	10087.00	13600	20230224	-21.62	9330	20230727	14.26	13600	-21.62	20230224	9330	14.26	20230727	13600	-21.62	20230224	9330	14.26	20230727	0.35	N	017810	500	190 억	210696	N	N	4	N	N
80	20231018	100303	57	100.00	KOSPI	음식료품	N	N	N	N	N	10610	-250	5	-2.30	198232530	18579	17.96	10850	10850	10600	14110	7610	10860	10669.70	0.55	-5519	11473	11166	10933	10626	10393	11050	10510	191	3250	500	7810	10	1	38120542	4045	-24.06	1.05	12	0.05	-441.00	10087.00	13600	20230224	-21.99	9330	20230727	13.72	13600	-21.99	20230224	9330	13.72	20230727	13600	-21.99	20230224	9330	13.72	20230727	0.35	N	017810	500	190 억	210696	N	N	4	N	N
81	20231018	090301	57	100.00	KOSPI	음식료품	N	N	N	N	N	10790	-70	5	-0.64	6367570	588	0.57	10850	10850	10790	14110	7610	10860	10829.15	0.55	-480	11473	11166	10933	10626	10393	11050	10510	191	3250	500	7810	10	1	38120542	4113	-24.47	1.07	12	0.00	-441.00	10087.00	13600	20230224	-20.66	9330	20230727	15.65	13600	-20.66	20230224	9330	15.65	20230727	13600	-20.66	20230224	9330	15.65	20230727	0.35	N	017810	500	190 억	210696	N	N	4	N	N
82	20231017	160304	57	100.00	KOSPI	음식료품	N	N	N	N	N	10860	-280	5	-2.51	1113169410	102530	147.36	11150	11240	10700	14480	7800	11140	10855.72	0.50	21066	11493	11316	11163	10986	10833	11305	10975	191	3340	500	8020	10	1	38120542	4140	-24.63	1.08	12	0.27	-441.00	10087.00	13600	20230224	-20.15	9330	20230727	16.40	13600	-20.15	20230224	9330	16.40	20230727	13600	-20.15	20230224	9330	16.40	20230727	0.35	N	017810	500	190 억	192432	N	N	4	N	N
83	20231017	150302	57	100.00	KOSPI	음식료품	N	N	N	N	N	10770	-370	5	-3.32	689661510	63051	90.62	11150	11240	10760	14480	7800	11140	10936.66	0.50	-8013	11493	11316	11163	10986	10833	11305	10975	191	3340	500	8020	10	1	38120542	4106	-24.42	1.07	12	0.17	-441.00	10087.00	13600	20230224	-20.81	9330	20230727	15.43	13600	-20.81	20230224	9330	15.43	20230727	13600	-20.81	20230224	9330	15.43	20230727	0.35	N	017810	500	190 억	192432	N	N	8	N	N
84	20231017	140303	57	100.00	KOSPI	음식료품	N	N	N	N	N	10850	-290	5	-2.60	344930420	31217	44.87	11150	11240	10850	14480	7800	11140	11048.08	0.50	-7431	11493	11316	11163	10986	10833	11305	10975	191	3340	500	8020	10	1	38120542	4136	-24.60	1.08	12	0.08	-441.00	10087.00	13600	20230224	-20.22	9330	20230727	16.29	13600	-20.22	20230224	9330	16.29	20230727	13600	-20.22	20230224	9330	16.29	20230727	0.35	N	017810	500	190 억	192432	N	N	8	N	N
85	20231017	130302	57	100.00	KOSPI	음식료품	N	N	N	N	N	11100	-40	5	-0.36	165263450	14853	21.35	11150	11240	11040	14480	7800	11140	11126.17	0.50	-4776	11493	11316	11163	10986	10833	11305	10975	191	3340	500	8020	10	1	38120542	4231	-25.17	1.10	12	0.04	-441.00	10087.00	13600	20230224	-18.38	9330	20230727	18.97	13600	-18.38	20230224	9330	18.97	20230727	13600	-18.38	20230224	9330	18.97	20230727	0.35	N	017810	500	190 억	192432	N	N	8	N	N
86	20231017	120303	57	100.00	KOSPI	음식료품	N	N	N	N	N	11100	-40	5	-0.36	134665270	12096	17.39	11150	11240	11040	14480	7800	11140	11132.76	0.50	-2684	11493	11316	11163	10986	10833	11305	10975	191	3340	500	8020	10	1	38120542	4231	-25.17	1.10	12	0.03	-441.00	10087.00	13600	20230224	-18.38	9330	20230727	18.97	13600	-18.38	20230224	9330	18.97	20230727	13600	-18.38	20230224	9330	18.97	20230727	0.35	N	017810	500	190 억	192432	N	N	8	N	N
87	20231017	110300	57	100.00	KOSPI	음식료품	N	N	N	N	N	11060	-80	5	-0.72	110394640	9909	14.24	11150	11240	11040	14480	7800	11140	11140.89	0.50	-2390	11493	11316	11163	10986	10833	11305	10975	191	3340	500	8020	10	1	38120542	4216	-25.08	1.10	12	0.03	-441.00	10087.00	13600	20230224	-18.68	9330	20230727	18.54	13600	-18.68	20230224	9330	18.54	20230727	13600	-18.68	20230224	9330	18.54	20230727	0.35	N	017810	500	190 억	192432	N	N	8	N	N
88	20231017	100259	57	100.00	KOSPI	음식료품	N	N	N	N	N	11140	0	3	0.00	66648700	5963	8.57	11150	11240	11140	14480	7800	11140	11180.17	0.50	-1724	11493	11316	11163	10986	10833	11305	10975	191	3340	500	8020	10	1	38120542	4247	-25.26	1.10	12	0.02	-441.00	10087.00	13600	20230224	-18.09	9330	20230727	19.40	13600	-18.09	20230224	9330	19.40	20230727	13600	-18.09	20230224	9330	19.40	20230727	0.35	N	017810	500	190 억	192432	N	N	8	N	N
89	20231017	090301	57	100.00	KOSPI	음식료품	N	N	N	N	N	11180	40	2	0.36	8809860	790	1.14	11150	11180	11150	14480	7800	11140	11168.40	0.50	184	11493	11316	11163	10986	10833	11305	10975	191	3340	500	8020	10	1	38120542	4262	-25.35	1.11	12	0.00	-441.00	10087.00	13600	20230224	-17.79	9330	20230727	19.83	13600	-17.79	20230224	9330	19.83	20230727	13600	-17.79	20230224	9330	19.83	20230727	0.35	N	017810	500	190 억	192432	N	N	8	N	N
90	20231016	160300	57	100.00	KOSPI	음식료품	N	N	N	N	N	11140	0	3	0.00	777444050	69542	157.87	11140	11340	11010	14480	7800	11140	11179.50	0.50	1006	11373	11256	11153	11036	10933	11205	10985	191	3340	500	8020	10	1	38120542	4247	-25.26	1.10	12	0.18	-441.00	10087.00	13600	20230224	-18.09	9330	20230727	19.40	13600	-18.09	20230224	9330	19.40	20230727	13600	-18.09	20230224	9330	19.40	20230727	0.35	N	017810	500	190 억	190034	N	N	8	N	N
91	20231016	150300	57	100.00	KOSPI	음식료품	N	N	N	N	N	11140	0	3	0.00	755738290	67593	153.44	11140	11340	11010	14480	7800	11140	11180.72	0.50	1658	11373	11256	11153	11036	10933	11205	10985	191	3340	500	8020	10	1	38120542	4247	-25.26	1.10	12	0.18	-441.00	10087.00	13600	20230224	-18.09	9330	20230727	19.40	13600	-18.09	20230224	9330	19.40	20230727	13600	-18.09	20230224	9330	19.40	20230727	0.35	N	017810	500	190 억	190034	N	N	13	N	N
92	20231016	140300	57	100.00	KOSPI	음식료품	N	N	N	N	N	11170	30	2	0.27	700594480	62646	142.21	11140	11340	11010	14480	7800	11140	11183.39	0.50	4280	11373	11256	11153	11036	10933	11205	10985	191	3340	500	8020	10	1	38120542	4258	-25.33	1.11	12	0.16	-441.00	10087.00	13600	20230224	-17.87	9330	20230727	19.72	13600	-17.87	20230224	9330	19.72	20230727	13600	-17.87	20230224	9330	19.72	20230727	0.35	N	017810	500	190 억	190034	N	N	13	N	N
93	20231016	130300	57	100.00	KOSPI	음식료품	N	N	N	N	N	11250	110	2	0.99	607769990	54349	123.38	11140	11340	11010	14480	7800	11140	11182.73	0.50	8020	11373	11256	11153	11036	10933	11205	10985	191	3340	500	8020	10	1	38120542	4289	-25.51	1.12	12	0.14	-441.00	10087.00	13600	20230224	-17.28	9330	20230727	20.58	13600	-17.28	20230224	9330	20.58	20230727	13600	-17.28	20230224	9330	20.58	20230727	0.35	N	017810	500	190 억	190034	N	N	13	N	N
94	20231016	120301	57	100.00	KOSPI	음식료품	N	N	N	N	N	11210	70	2	0.63	531127780	47531	107.90	11140	11340	11010	14480	7800	11140	11174.34	0.50	10863	11373	11256	11153	11036	10933	11205	10985	191	3340	500	8020	10	1	38120542	4273	-25.42	1.11	12	0.12	-441.00	10087.00	13600	20230224	-17.57	9330	20230727	20.15	13600	-17.57	20230224	9330	20.15	20230727	13600	-17.57	20230224	9330	20.15	20230727	0.35	N	017810	500	190 억	190034	N	N	13	N	N
95	20231016	110300	57	100.00	KOSPI	음식료품	N	N	N	N	N	11300	160	2	1.44	380550970	34157	77.54	11140	11300	11010	14480	7800	11140	11141.23	0.50	10077	11373	11256	11153	11036	10933	11205	10985	191	3340	500	8020	10	1	38120542	4308	-25.62	1.12	12	0.09	-441.00	10087.00	13600	20230224	-16.91	9330	20230727	21.11	13600	-16.91	20230224	9330	21.11	20230727	13600	-16.91	20230224	9330	21.11	20230727	0.35	N	017810	500	190 억	190034	N	N	13	N	N
96	20231016	100257	57	100.00	KOSPI	음식료품	N	N	N	N	N	11070	-70	5	-0.63	146273680	13183	29.93	11140	11230	11010	14480	7800	11140	11095.63	0.50	3600	11373	11256	11153	11036	10933	11205	10985	191	3340	500	8020	10	1	38120542	4220	-25.10	1.10	12	0.03	-441.00	10087.00	13600	20230224	-18.60	9330	20230727	18.65	13600	-18.60	20230224	9330	18.65	20230727	13600	-18.60	20230224	9330	18.65	20230727	0.35	N	017810	500	190 억	190034	N	N	13	N	N
97	20231016	090259	57	100.00	KOSPI	음식료품	N	N	N	N	N	11080	-60	5	-0.54	12297310	1104	2.51	11140	11140	11080	14480	7800	11140	11138.87	0.50	-32	11373	11256	11153	11036	10933	11205	10985	191	3340	500	8020	10	1	38120542	4224	-25.12	1.10	12	0.00	-441.00	10087.00	13600	20230224	-18.53	9330	20230727	18.76	13600	-18.53	20230224	9330	18.76	20230727	13600	-18.53	20230224	9330	18.76	20230727	0.35	N	017810	500	190 억	190034	N	N	13	N	N
98	20231012	160303	57	100.00	KOSPI	음식료품	N	N	N	N	N	11270	-20	5	-0.18	519764640	46257	76.38	11320	11420	11140	14670	7910	11290	11236.33	0.51	-3081	11643	11466	11353	11176	11063	11555	11265	191	3380	500	8120	10	1	38120542	4296	-25.56	1.12	12	0.12	-441.00	10087.00	13600	20230224	-17.13	9330	20230727	20.79	13600	-17.13	20230224	9330	20.79	20230727	13600	-17.13	20230224	9330	20.79	20230727	0.35	N	017810	500	190 억	194912	N	N	19	N	N
99	20231012	150259	57	100.00	KOSPI	음식료품	N	N	N	N	N	11230	-60	5	-0.53	499947000	44495	73.47	11320	11420	11140	14670	7910	11290	11236.03	0.51	-2329	11643	11466	11353	11176	11063	11555	11265	191	3380	500	8120	10	1	38120542	4281	-25.46	1.11	12	0.12	-441.00	10087.00	13600	20230224	-17.43	9330	20230727	20.36	13600	-17.43	20230224	9330	20.36	20230727	13600	-17.43	20230224	9330	20.36	20230727	0.35	N	017810	500	190 억	194912	N	N	10	N	N
100	20231012	140257	57	100.00	KOSPI	음식료품	N	N	N	N	N	11160	-130	5	-1.15	394912160	35125	58.00	11320	11420	11140	14670	7910	11290	11243.05	0.51	-1077	11643	11466	11353	11176	11063	11555	11265	191	3380	500	8120	10	1	38120542	4254	-25.31	1.11	12	0.09	-441.00	10087.00	13600	20230224	-17.94	9330	20230727	19.61	13600	-17.94	20230224	9330	19.61	20230727	13600	-17.94	20230224	9330	19.61	20230727	0.35	N	017810	500	190 억	194912	N	N	10	N	N
101	20231012	130300	57	100.00	KOSPI	음식료품	N	N	N	N	N	11260	-30	5	-0.27	303290300	26954	44.51	11320	11420	11150	14670	7910	11290	11252.14	0.51	320	11643	11466	11353	11176	11063	11555	11265	191	3380	500	8120	10	1	38120542	4292	-25.53	1.12	12	0.07	-441.00	10087.00	13600	20230224	-17.21	9330	20230727	20.69	13600	-17.21	20230224	9330	20.69	20230727	13600	-17.21	20230224	9330	20.69	20230727	0.35	N	017810	500	190 억	194912	N	N	10	N	N
102	20231012	120305	57	100.00	KOSPI	음식료품	N	N	N	N	N	11310	20	2	0.18	255473320	22704	37.49	11320	11420	11150	14670	7910	11290	11252.35	0.51	853	11643	11466	11353	11176	11063	11555	11265	191	3380	500	8120	10	1	38120542	4311	-25.65	1.12	12	0.06	-441.00	10087.00	13600	20230224	-16.84	9330	20230727	21.22	13600	-16.84	20230224	9330	21.22	20230727	13600	-16.84	20230224	9330	21.22	20230727	0.35	N	017810	500	190 억	194912	N	N	10	N	N
103	20231012	110302	57	100.00	KOSPI	음식료품	N	N	N	N	N	11330	40	2	0.35	216465940	19257	31.80	11320	11420	11150	14670	7910	11290	11240.90	0.51	2206	11643	11466	11353	11176	11063	11555	11265	191	3380	500	8120	10	1	38120542	4319	-25.69	1.12	12	0.05	-441.00	10087.00	13600	20230224	-16.69	9330	20230727	21.44	13600	-16.69	20230224	9330	21.44	20230727	13600	-16.69	20230224	9330	21.44	20230727	0.35	N	017810	500	190 억	194912	N	N	10	N	N
104	20231012	100302	57	100.00	KOSPI	음식료품	N	N	N	N	N	11240	-50	5	-0.44	163140960	14531	23.99	11320	11420	11150	14670	7910	11290	11227.10	0.51	1279	11643	11466	11353	11176	11063	11555	11265	191	3380	500	8120	10	1	38120542	4285	-25.49	1.11	12	0.04	-441.00	10087.00	13600	20230224	-17.35	9330	20230727	20.47	13600	-17.35	20230224	9330	20.47	20230727	13600	-17.35	20230224	9330	20.47	20230727	0.35	N	017810	500	190 억	194912	N	N	10	N	N
105	20231012	090303	57	100.00	KOSPI	음식료품	N	N	N	N	N	11340	50	2	0.44	4135400	365	0.60	11320	11420	11320	14670	7910	11290	11329.86	0.51	-65	11643	11466	11353	11176	11063	11555	11265	191	3380	500	8120	10	1	38120542	4323	-25.71	1.12	12	0.00	-441.00	10087.00	13600	20230224	-16.62	9330	20230727	21.54	13600	-16.62	20230224	9330	21.54	20230727	13600	-16.62	20230224	9330	21.54	20230727	0.35	N	017810	500	190 억	194912	N	N	10	N	N
106	20231011	160300	57	100.00	KOSPI	음식료품	N	N	N	N	N	11290	60	2	0.53	689840650	60442	60.06	11240	11530	11240	14590	7870	11230	11413.27	0.50	5713	11856	11542	11366	11052	10876	11455	10965	191	3360	500	8080	10	1	38120542	4304	-25.60	1.12	12	0.16	-441.00	10087.00	13600	20230224	-16.99	9330	20230727	21.01	13600	-16.99	20230224	9330	21.01	20230727	13600	-16.99	20230224	9330	21.01	20230727	0.34	N	017810	500	190 억	189592	N	N	10	N	N
107	20231011	150300	57	100.00	KOSPI	음식료품	N	N	N	N	N	11310	80	2	0.71	666041930	58335	57.96	11240	11530	11240	14590	7870	11230	11417.54	0.50	5825	11856	11542	11366	11052	10876	11455	10965	191	3360	500	8080	10	1	38120542	4311	-25.65	1.12	12	0.15	-441.00	10087.00	13600	20230224	-16.84	9330	20230727	21.22	13600	-16.84	20230224	9330	21.22	20230727	13600	-16.84	20230224	9330	21.22	20230727	0.34	N	017810	500	190 억	189592	N	N	17	N	N
108	20231011	140303	57	100.00	KOSPI	음식료품	N	N	N	N	N	11380	150	2	1.34	639807680	56019	55.66	11240	11530	11240	14590	7870	11230	11421.26	0.50	6123	11856	11542	11366	11052	10876	11455	10965	191	3360	500	8080	10	1	38120542	4338	-25.80	1.13	12	0.15	-441.00	10087.00	13600	20230224	-16.32	9330	20230727	21.97	13600	-16.32	20230224	9330	21.97	20230727	13600	-16.32	20230224	9330	21.97	20230727	0.34	N	017810	500	190 억	189592	N	N	17	N	N
109	20231011	130258	57	100.00	KOSPI	음식료품	N	N	N	N	N	11310	80	2	0.71	609369080	53335	53.00	11240	11530	11240	14590	7870	11230	11425.31	0.50	6591	11856	11542	11366	11052	10876	11455	10965	191	3360	500	8080	10	1	38120542	4311	-25.65	1.12	12	0.14	-441.00	10087.00	13600	20230224	-16.84	9330	20230727	21.22	13600	-16.84	20230224	9330	21.22	20230727	13600	-16.84	20230224	9330	21.22	20230727	0.34	N	017810	500	190 억	189592	N	N	17	N	N
110	20231011	120304	57	100.00	KOSPI	음식료품	N	N	N	N	N	11400	170	2	1.51	489823430	42796	42.52	11240	11530	11240	14590	7870	11230	11445.54	0.50	994	11856	11542	11366	11052	10876	11455	10965	191	3360	500	8080	10	1	38120542	4346	-25.85	1.13	12	0.11	-441.00	10087.00	13600	20230224	-16.18	9330	20230727	22.19	13600	-16.18	20230224	9330	22.19	20230727	13600	-16.18	20230224	9330	22.19	20230727	0.34	N	017810	500	190 억	189592	N	N	17	N	N
111	20231011	110301	57	100.00	KOSPI	음식료품	N	N	N	N	N	11480	250	2	2.23	323103940	28216	28.04	11240	11530	11240	14590	7870	11230	11451.09	0.50	743	11856	11542	11366	11052	10876	11455	10965	191	3360	500	8080	10	1	38120542	4376	-26.03	1.14	12	0.07	-441.00	10087.00	13600	20230224	-15.59	9330	20230727	23.04	13600	-15.59	20230224	9330	23.04	20230727	13600	-15.59	20230224	9330	23.04	20230727	0.34	N	017810	500	190 억	189592	N	N	17	N	N
112	20231011	100300	57	100.00	KOSPI	음식료품	N	N	N	N	N	11510	280	2	2.49	221905660	19421	19.30	11240	11530	11240	14590	7870	11230	11426.07	0.50	3292	11856	11542	11366	11052	10876	11455	10965	191	3360	500	8080	10	1	38120542	4388	-26.10	1.14	12	0.05	-441.00	10087.00	13600	20230224	-15.37	9330	20230727	23.37	13600	-15.37	20230224	9330	23.37	20230727	13600	-15.37	20230224	9330	23.37	20230727	0.34	N	017810	500	190 억	189592	N	N	17	N	N
113	20231011	090301	57	100.00	KOSPI	음식료품	N	N	N	N	N	11330	100	2	0.89	68329570	6020	5.98	11240	11450	11240	14590	7870	11230	11350.43	0.50	2143	11856	11542	11366	11052	10876	11455	10965	191	3360	500	8080	10	1	38120542	4319	-25.69	1.12	12	0.02	-441.00	10087.00	13600	20230224	-16.69	9330	20230727	21.44	13600	-16.69	20230224	9330	21.44	20230727	13600	-16.69	20230224	9330	21.44	20230727	0.34	N	017810	500	190 억	189592	N	N	17	N	N
114	20231010	160258	57	100.00	KOSPI	음식료품	N	N	N	N	N	11230	-300	5	-2.60	1144340690	100513	56.17	11530	11680	11190	14980	8080	11530	11385.03	0.51	-2903	12156	11842	11426	11112	10696	12000	11270	191	3450	500	8300	10	1	38120542	4281	-25.46	1.11	12	0.26	-441.00	10087.00	13600	20230224	-17.43	9330	20230727	20.36	13600	-17.43	20230224	9330	20.36	20230727	13600	-17.43	20230224	9330	20.36	20230727	0.35	N	017810	500	190 억	193689	N	N	17	N	N
115	20231010	150258	57	100.00	KOSPI	음식료품	N	N	N	N	N	11200	-330	5	-2.86	1066588830	93587	52.30	11530	11680	11190	14980	8080	11530	11396.76	0.51	-6343	12156	11842	11426	11112	10696	12000	11270	191	3450	500	8300	10	1	38120542	4270	-25.40	1.11	12	0.25	-441.00	10087.00	13600	20230224	-17.65	9330	20230727	20.04	13600	-17.65	20230224	9330	20.04	20230727	13600	-17.65	20230224	9330	20.04	20230727	0.35	N	017810	500	190 억	193689	N	N	9	N	N
116	20231010	140257	57	100.00	KOSPI	음식료품	N	N	N	N	N	11310	-220	5	-1.91	780994630	68179	38.10	11530	11680	11300	14980	8080	11530	11455.06	0.51	-4655	12156	11842	11426	11112	10696	12000	11270	191	3450	500	8300	10	1	38120542	4311	-25.65	1.12	12	0.18	-441.00	10087.00	13600	20230224	-16.84	9330	20230727	21.22	13600	-16.84	20230224	9330	21.22	20230727	13600	-16.84	20230224	9330	21.22	20230727	0.35	N	017810	500	190 억	193689	N	N	9	N	N
117	20231010	130256	57	100.00	KOSPI	음식료품	N	N	N	N	N	11360	-170	5	-1.47	675986330	58912	32.92	11530	11680	11300	14980	8080	11530	11474.51	0.51	-2963	12156	11842	11426	11112	10696	12000	11270	191	3450	500	8300	10	1	38120542	4330	-25.76	1.13	12	0.15	-441.00	10087.00	13600	20230224	-16.47	9330	20230727	21.76	13600	-16.47	20230224	9330	21.76	20230727	13600	-16.47	20230224	9330	21.76	20230727	0.35	N	017810	500	190 억	193689	N	N	9	N	N
118	20231010	120257	57	100.00	KOSPI	음식료품	N	N	N	N	N	11400	-130	5	-1.13	603871180	52568	29.38	11530	11680	11300	14980	8080	11530	11487.43	0.51	-1895	12156	11842	11426	11112	10696	12000	11270	191	3450	500	8300	10	1	38120542	4346	-25.85	1.13	12	0.14	-441.00	10087.00	13600	20230224	-16.18	9330	20230727	22.19	13600	-16.18	20230224	9330	22.19	20230727	13600	-16.18	20230224	9330	22.19	20230727	0.35	N	017810	500	190 억	193689	N	N	9	N	N
119	20231010	110251	57	100.00	KOSPI	음식료품	N	N	N	N	N	11360	-170	5	-1.47	541913370	47136	26.34	11530	11680	11300	14980	8080	11530	11496.80	0.51	-1938	12156	11842	11426	11112	10696	12000	11270	191	3450	500	8300	10	1	38120542	4330	-25.76	1.13	12	0.12	-441.00	10087.00	13600	20230224	-16.47	9330	20230727	21.76	13600	-16.47	20230224	9330	21.76	20230727	13600	-16.47	20230224	9330	21.76	20230727	0.35	N	017810	500	190 억	193689	N	N	9	N	N
120	20231010	100254	57	100.00	KOSPI	음식료품	N	N	N	N	N	11440	-90	5	-0.78	411285740	35648	19.92	11530	11680	11400	14980	8080	11530	11537.41	0.51	-685	12156	11842	11426	11112	10696	12000	11270	191	3450	500	8300	10	1	38120542	4361	-25.94	1.13	12	0.09	-441.00	10087.00	13600	20230224	-15.88	9330	20230727	22.62	13600	-15.88	20230224	9330	22.62	20230727	13600	-15.88	20230224	9330	22.62	20230727	0.35	N	017810	500	190 억	193689	N	N	9	N	N
121	20231010	090256	57	100.00	KOSPI	음식료품	N	N	N	N	N	11530	0	3	0.00	53169420	4612	2.58	11530	11530	11520	14980	8080	11530	11528.50	0.51	-444	12156	11842	11426	11112	10696	12000	11270	191	3450	500	8300	10	1	38120542	4395	-26.15	1.14	12	0.01	-441.00	10087.00	13600	20230224	-15.22	9330	20230727	23.58	13600	-15.22	20230224	9330	23.58	20230727	13600	-15.22	20230224	9330	23.58	20230727	0.35	N	017810	500	190 억	193689	N	N	9	N	N
122	20231006	160256	57	100.00	KOSPI	음식료품	N	N	N	N	N	11530	400	2	3.59	2060038170	178690	280.48	11010	11740	11010	14460	7800	11130	11528.56	0.43	31600	11496	11312	11056	10872	10616	11405	10965	191	3330	500	8010	10	1	38120542	4395	-26.15	1.14	12	0.47	-441.00	10087.00	13600	20230224	-15.22	9330	20230727	23.58	13600	-15.22	20230224	9330	23.58	20230727	13600	-15.22	20230224	9330	23.58	20230727	0.35	N	017810	500	190 억	162142	N	N	9	N	N
123	20231006	150253	57	100.00	KOSPI	음식료품	N	N	N	N	N	11530	400	2	3.59	2007401750	174128	273.32	11010	11740	11010	14460	7800	11130	11528.31	0.43	31304	11496	11312	11056	10872	10616	11405	10965	191	3330	500	8010	10	1	38120542	4395	-26.15	1.14	12	0.46	-441.00	10087.00	13600	20230224	-15.22	9330	20230727	23.58	13600	-15.22	20230224	9330	23.58	20230727	13600	-15.22	20230224	9330	23.58	20230727	0.35	N	017810	500	190 억	162142	N	N	14	N	N
124	20231006	140254	57	100.00	KOSPI	음식료품	N	N	N	N	N	11590	460	2	4.13	1792323780	155489	244.06	11010	11740	11010	14460	7800	11130	11527.02	0.43	38610	11496	11312	11056	10872	10616	11405	10965	191	3330	500	8010	10	1	38120542	4418	-26.28	1.15	12	0.41	-441.00	10087.00	13600	20230224	-14.78	9330	20230727	24.22	13600	-14.78	20230224	9330	24.22	20230727	13600	-14.78	20230224	9330	24.22	20230727	0.35	N	017810	500	190 억	162142	N	N	14	N	N
125	20231006	130252	57	100.00	KOSPI	음식료품	N	N	N	N	N	11550	420	2	3.77	1600003030	138868	217.97	11010	11740	11010	14460	7800	11130	11521.76	0.43	39266	11496	11312	11056	10872	10616	11405	10965	191	3330	500	8010	10	1	38120542	4403	-26.19	1.15	12	0.36	-441.00	10087.00	13600	20230224	-15.07	9330	20230727	23.79	13600	-15.07	20230224	9330	23.79	20230727	13600	-15.07	20230224	9330	23.79	20230727	0.35	N	017810	500	190 억	162142	N	N	14	N	N
126	20231006	120251	57	100.00	KOSPI	음식료품	N	N	N	N	N	11550	420	2	3.77	1486621600	129043	202.55	11010	11740	11010	14460	7800	11130	11520.36	0.43	40237	11496	11312	11056	10872	10616	11405	10965	191	3330	500	8010	10	1	38120542	4403	-26.19	1.15	12	0.34	-441.00	10087.00	13600	20230224	-15.07	9330	20230727	23.79	13600	-15.07	20230224	9330	23.79	20230727	13600	-15.07	20230224	9330	23.79	20230727	0.35	N	017810	500	190 억	162142	N	N	14	N	N
127	20231006	110249	57	100.00	KOSPI	음식료품	N	N	N	N	N	11700	570	2	5.12	1113333180	96998	152.25	11010	11710	11010	14460	7800	11130	11477.90	0.43	36654	11496	11312	11056	10872	10616	11405	10965	191	3330	500	8010	10	1	38120542	4460	-26.53	1.16	12	0.25	-441.00	10087.00	13600	20230224	-13.97	9330	20230727	25.40	13600	-13.97	20230224	9330	25.40	20230727	13600	-13.97	20230224	9330	25.40	20230727	0.35	N	017810	500	190 억	162142	N	N	14	N	N
128	20231006	100251	57	100.00	KOSPI	음식료품	N	N	N	N	N	11320	190	2	1.71	275126540	24512	38.47	11010	11320	11010	14460	7800	11130	11224.16	0.43	9365	11496	11312	11056	10872	10616	11405	10965	191	3330	500	8010	10	1	38120542	4315	-25.67	1.12	12	0.06	-441.00	10087.00	13600	20230224	-16.76	9330	20230727	21.33	13600	-16.76	20230224	9330	21.33	20230727	13600	-16.76	20230224	9330	21.33	20230727	0.35	N	017810	500	190 억	162142	N	N	14	N	N
129	20231006	090246	57	100.00	KOSPI	음식료품	N	N	N	N	N	11070	-60	5	-0.54	16424080	1488	2.34	11010	11130	11010	14460	7800	11130	11037.63	0.43	286	11496	11312	11056	10872	10616	11405	10965	191	3330	500	8010	10	1	38120542	4220	-25.10	1.10	12	0.00	-441.00	10087.00	13600	20230224	-18.60	9330	20230727	18.65	13600	-18.60	20230224	9330	18.65	20230727	13600	-18.60	20230224	9330	18.65	20230727	0.35	N	017810	500	190 억	162142	N	N	14	N	N

57 KiB Raw Blame History

57 KiB

Raw Blame History