KissMeData/136490/price/prices-20231001.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

Files

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

55 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20231031	160841	57	100.00	KOSPI		음식료품	N	N	N	N	N	7140	-130	5	-1.79	176475500	24633	65.54	7240	7310	7100	9450	5090	7270	7164.22	10.95	-9677	7423	7346	7273	7196	7123	7310	7160	119	2180	500	5230	10	1	23779604	1698	7.32	0.40	12	0.10	975.00	17831.00	10210	20230214	-30.07	7010	20231020	1.85	10210	-30.07	20230214	7010	1.85	20231020	10210	-30.07	20230214	7010	1.85	20231020	0.78	N	136490	500	118 억	2605040	N	N	30	N	N
3	20231031	150849	57	100.00	KOSPI		음식료품	N	N	N	N	N	7120	-150	5	-2.06	160012980	22319	59.38	7240	7310	7100	9450	5090	7270	7169.25	10.95	-9471	7423	7346	7273	7196	7123	7310	7160	119	2180	500	5230	10	1	23779604	1693	7.30	0.40	12	0.09	975.00	17831.00	10210	20230214	-30.26	7010	20231020	1.57	10210	-30.26	20230214	7010	1.57	20231020	10210	-30.26	20230214	7010	1.57	20231020	0.78	N	136490	500	118 억	2605040	N	N	10	N	N
4	20231031	140856	57	100.00	KOSPI		음식료품	N	N	N	N	N	7150	-120	5	-1.65	137184790	19113	50.85	7240	7310	7100	9450	5090	7270	7177.45	10.95	-8293	7423	7346	7273	7196	7123	7310	7160	119	2180	500	5230	10	1	23779604	1700	7.33	0.40	12	0.08	975.00	17831.00	10210	20230214	-29.97	7010	20231020	2.00	10210	-29.97	20230214	7010	2.00	20231020	10210	-29.97	20230214	7010	2.00	20231020	0.78	N	136490	500	118 억	2605040	N	N	10	N	N
5	20231031	130849	57	100.00	KOSPI		음식료품	N	N	N	N	N	7160	-110	5	-1.51	126563760	17629	46.90	7240	7310	7100	9450	5090	7270	7179.17	10.95	-7476	7423	7346	7273	7196	7123	7310	7160	119	2180	500	5230	10	1	23779604	1703	7.34	0.40	12	0.07	975.00	17831.00	10210	20230214	-29.87	7010	20231020	2.14	10210	-29.87	20230214	7010	2.14	20231020	10210	-29.87	20230214	7010	2.14	20231020	0.78	N	136490	500	118 억	2605040	N	N	10	N	N
6	20231031	120848	57	100.00	KOSPI		음식료품	N	N	N	N	N	7130	-140	5	-1.93	93532900	12991	34.56	7240	7310	7120	9450	5090	7270	7199.69	10.95	-3979	7423	7346	7273	7196	7123	7310	7160	119	2180	500	5230	10	1	23779604	1695	7.31	0.40	12	0.05	975.00	17831.00	10210	20230214	-30.17	7010	20231020	1.71	10210	-30.17	20230214	7010	1.71	20231020	10210	-30.17	20230214	7010	1.71	20231020	0.78	N	136490	500	118 억	2605040	N	N	10	N	N
7	20231031	110912	57	100.00	KOSPI		음식료품	N	N	N	N	N	7200	-70	5	-0.96	72051600	9983	26.56	7240	7310	7160	9450	5090	7270	7217.30	10.95	-3021	7423	7346	7273	7196	7123	7310	7160	119	2180	500	5230	10	1	23779604	1712	7.38	0.40	12	0.04	975.00	17831.00	10210	20230214	-29.48	7010	20231020	2.71	10210	-29.48	20230214	7010	2.71	20231020	10210	-29.48	20230214	7010	2.71	20231020	0.78	N	136490	500	118 억	2605040	N	N	10	N	N
8	20231031	100856	57	100.00	KOSPI		음식료품	N	N	N	N	N	7250	-20	5	-0.28	35798880	4935	13.13	7240	7310	7220	9450	5090	7270	7254.00	10.95	289	7423	7346	7273	7196	7123	7310	7160	119	2180	500	5230	10	1	23779604	1724	7.44	0.41	12	0.02	975.00	17831.00	10210	20230214	-28.99	7010	20231020	3.42	10210	-28.99	20230214	7010	3.42	20231020	10210	-28.99	20230214	7010	3.42	20231020	0.78	N	136490	500	118 억	2605040	N	N	10	N	N
9	20231031	090856	57	100.00	KOSPI		음식료품	N	N	N	N	N	7290	20	2	0.28	11926700	1639	4.36	7240	7310	7240	9450	5090	7270	7276.92	10.95	943	7423	7346	7273	7196	7123	7310	7160	119	2180	500	5230	10	1	23779604	1734	7.48	0.41	12	0.01	975.00	17831.00	10210	20230214	-28.60	7010	20231020	3.99	10210	-28.60	20230214	7010	3.99	20231020	10210	-28.60	20230214	7010	3.99	20231020	0.78	N	136490	500	118 억	2605040	N	N	10	N	N
10	20231030	160840	57	100.00	KOSPI		음식료품	N	N	N	N	N	7270	-40	5	-0.55	271531440	37453	101.07	7280	7350	7200	9500	5120	7310	7249.88	10.94	12214	7530	7420	7290	7180	7050	7475	7235	119	2190	500	5260	10	1	23779604	1729	7.46	0.41	12	0.16	975.00	17831.00	10210	20230214	-28.80	7010	20231020	3.71	10210	-28.80	20230214	7010	3.71	20231020	10210	-28.80	20230214	7010	3.71	20231020	0.79	N	136490	500	118 억	2601985	N	N	10	N	N
11	20231030	150822	57	100.00	KOSPI		음식료품	N	N	N	N	N	7240	-70	5	-0.96	232196790	32014	86.39	7280	7350	7200	9500	5120	7310	7252.98	10.94	11214	7530	7420	7290	7180	7050	7475	7235	119	2190	500	5260	10	1	23779604	1722	7.43	0.41	12	0.13	975.00	17831.00	10210	20230214	-29.09	7010	20231020	3.28	10210	-29.09	20230214	7010	3.28	20231020	10210	-29.09	20230214	7010	3.28	20231020	0.79	N	136490	500	118 억	2601985	N	N	14	N	N
12	20231030	140820	57	100.00	KOSPI		음식료품	N	N	N	N	N	7270	-40	5	-0.55	216172460	29804	80.43	7280	7350	7200	9500	5120	7310	7253.14	10.94	10951	7530	7420	7290	7180	7050	7475	7235	119	2190	500	5260	10	1	23779604	1729	7.46	0.41	12	0.13	975.00	17831.00	10210	20230214	-28.80	7010	20231020	3.71	10210	-28.80	20230214	7010	3.71	20231020	10210	-28.80	20230214	7010	3.71	20231020	0.79	N	136490	500	118 억	2601985	N	N	14	N	N
13	20231030	130822	57	100.00	KOSPI		음식료품	N	N	N	N	N	7300	-10	5	-0.14	119903490	16526	44.59	7280	7350	7200	9500	5120	7310	7255.45	10.94	6079	7530	7420	7290	7180	7050	7475	7235	119	2190	500	5260	10	1	23779604	1736	7.49	0.41	12	0.07	975.00	17831.00	10210	20230214	-28.50	7010	20231020	4.14	10210	-28.50	20230214	7010	4.14	20231020	10210	-28.50	20230214	7010	4.14	20231020	0.79	N	136490	500	118 억	2601985	N	N	14	N	N
14	20231030	120817	57	100.00	KOSPI		음식료품	N	N	N	N	N	7290	-20	5	-0.27	110549520	15243	41.13	7280	7350	7200	9500	5120	7310	7252.48	10.94	5443	7530	7420	7290	7180	7050	7475	7235	119	2190	500	5260	10	1	23779604	1734	7.48	0.41	12	0.06	975.00	17831.00	10210	20230214	-28.60	7010	20231020	3.99	10210	-28.60	20230214	7010	3.99	20231020	10210	-28.60	20230214	7010	3.99	20231020	0.79	N	136490	500	118 억	2601985	N	N	14	N	N
15	20231030	110817	57	100.00	KOSPI		음식료품	N	N	N	N	N	7300	-10	5	-0.14	106226810	14650	39.53	7280	7350	7200	9500	5120	7310	7250.98	10.94	5209	7530	7420	7290	7180	7050	7475	7235	119	2190	500	5260	10	1	23779604	1736	7.49	0.41	12	0.06	975.00	17831.00	10210	20230214	-28.50	7010	20231020	4.14	10210	-28.50	20230214	7010	4.14	20231020	10210	-28.50	20230214	7010	4.14	20231020	0.79	N	136490	500	118 억	2601985	N	N	14	N	N
16	20231030	100816	57	100.00	KOSPI		음식료품	N	N	N	N	N	7260	-50	5	-0.68	51458150	7096	19.15	7280	7350	7200	9500	5120	7310	7251.71	10.94	938	7530	7420	7290	7180	7050	7475	7235	119	2190	500	5260	10	1	23779604	1726	7.45	0.41	12	0.03	975.00	17831.00	10210	20230214	-28.89	7010	20231020	3.57	10210	-28.89	20230214	7010	3.57	20231020	10210	-28.89	20230214	7010	3.57	20231020	0.79	N	136490	500	118 억	2601985	N	N	14	N	N
17	20231030	090813	57	100.00	KOSPI		음식료품	N	N	N	N	N	7290	-20	5	-0.27	6719030	921	2.49	7280	7350	7280	9500	5120	7310	7295.36	10.94	-165	7530	7420	7290	7180	7050	7475	7235	119	2190	500	5260	10	1	23779604	1734	7.48	0.41	12	0.00	975.00	17831.00	10210	20230214	-28.60	7010	20231020	3.99	10210	-28.60	20230214	7010	3.99	20231020	10210	-28.60	20230214	7010	3.99	20231020	0.79	N	136490	500	118 억	2601985	N	N	14	N	N
18	20231027	160742	57	100.00	KOSPI		음식료품	N	N	N	N	N	7310	60	2	0.83	269468710	37058	79.88	7160	7400	7160	9420	5080	7250	7270.99	10.94	9965	7656	7452	7296	7092	6936	7375	7015	119	2170	500	5220	10	1	23779604	1738	7.50	0.41	12	0.16	975.00	17831.00	10210	20230214	-28.40	7010	20231020	4.28	10210	-28.40	20230214	7010	4.28	20231020	10210	-28.40	20230214	7010	4.28	20231020	0.80	N	136490	500	118 억	2600755	N	N	14	N	N
19	20231027	150815	57	100.00	KOSPI		음식료품	N	N	N	N	N	7270	20	2	0.28	252049630	34669	74.73	7160	7400	7160	9420	5080	7250	7270.17	10.94	9791	7656	7452	7296	7092	6936	7375	7015	119	2170	500	5220	10	1	23779604	1729	7.46	0.41	12	0.15	975.00	17831.00	10210	20230214	-28.80	7010	20231020	3.71	10210	-28.80	20230214	7010	3.71	20231020	10210	-28.80	20230214	7010	3.71	20231020	0.80	N	136490	500	118 억	2600755	N	N	36	N	N
20	20231027	140813	57	100.00	KOSPI		음식료품	N	N	N	N	N	7270	20	2	0.28	183727410	25318	54.57	7160	7400	7160	9420	5080	7250	7256.79	10.94	9075	7656	7452	7296	7092	6936	7375	7015	119	2170	500	5220	10	1	23779604	1729	7.46	0.41	12	0.11	975.00	17831.00	10210	20230214	-28.80	7010	20231020	3.71	10210	-28.80	20230214	7010	3.71	20231020	10210	-28.80	20230214	7010	3.71	20231020	0.80	N	136490	500	118 억	2600755	N	N	36	N	N
21	20231027	130804	57	100.00	KOSPI		음식료품	N	N	N	N	N	7280	30	2	0.41	163917180	22590	48.69	7160	7400	7160	9420	5080	7250	7256.18	10.94	7921	7656	7452	7296	7092	6936	7375	7015	119	2170	500	5220	10	1	23779604	1731	7.47	0.41	12	0.09	975.00	17831.00	10210	20230214	-28.70	7010	20231020	3.85	10210	-28.70	20230214	7010	3.85	20231020	10210	-28.70	20230214	7010	3.85	20231020	0.80	N	136490	500	118 억	2600755	N	N	36	N	N
22	20231027	120818	57	100.00	KOSPI		음식료품	N	N	N	N	N	7340	90	2	1.24	132363690	18254	39.35	7160	7400	7160	9420	5080	7250	7251.22	10.94	6866	7656	7452	7296	7092	6936	7375	7015	119	2170	500	5220	10	1	23779604	1745	7.53	0.41	12	0.08	975.00	17831.00	10210	20230214	-28.11	7010	20231020	4.71	10210	-28.11	20230214	7010	4.71	20231020	10210	-28.11	20230214	7010	4.71	20231020	0.80	N	136490	500	118 억	2600755	N	N	36	N	N
23	20231027	110823	57	100.00	KOSPI		음식료품	N	N	N	N	N	7360	110	2	1.52	119695920	16533	35.64	7160	7360	7160	9420	5080	7250	7239.82	10.94	6030	7656	7452	7296	7092	6936	7375	7015	119	2170	500	5220	10	1	23779604	1750	7.55	0.41	12	0.07	975.00	17831.00	10210	20230214	-27.91	7010	20231020	4.99	10210	-27.91	20230214	7010	4.99	20231020	10210	-27.91	20230214	7010	4.99	20231020	0.80	N	136490	500	118 억	2600755	N	N	36	N	N
24	20231027	100813	57	100.00	KOSPI		음식료품	N	N	N	N	N	7210	-40	5	-0.55	54141470	7516	16.20	7160	7300	7160	9420	5080	7250	7203.50	10.94	2786	7656	7452	7296	7092	6936	7375	7015	119	2170	500	5220	10	1	23779604	1715	7.39	0.40	12	0.03	975.00	17831.00	10210	20230214	-29.38	7010	20231020	2.85	10210	-29.38	20230214	7010	2.85	20231020	10210	-29.38	20230214	7010	2.85	20231020	0.80	N	136490	500	118 억	2600755	N	N	36	N	N
25	20231027	090810	57	100.00	KOSPI		음식료품	N	N	N	N	N	7300	50	2	0.69	17250970	2402	5.18	7160	7300	7160	9420	5080	7250	7181.92	10.94	1038	7656	7452	7296	7092	6936	7375	7015	119	2170	500	5220	10	1	23779604	1736	7.49	0.41	12	0.01	975.00	17831.00	10210	20230214	-28.50	7010	20231020	4.14	10210	-28.50	20230214	7010	4.14	20231020	10210	-28.50	20230214	7010	4.14	20231020	0.80	N	136490	500	118 억	2600755	N	N	36	N	N
26	20231026	160802	57	100.00	KOSPI		음식료품	N	N	N	N	N	7250	-200	5	-2.68	335643340	46322	67.02	7400	7500	7140	9680	5220	7450	7245.87	11.01	-9266	7643	7546	7373	7276	7103	7595	7325	119	2230	500	5360	10	1	23779604	1724	7.44	0.41	12	0.19	975.00	17831.00	10210	20230214	-28.99	7010	20231020	3.42	10210	-28.99	20230214	7010	3.42	20231020	10210	-28.99	20230214	7010	3.42	20231020	0.82	N	136490	500	118 억	2617081	N	N	36	N	N
27	20231026	150801	57	100.00	KOSPI		음식료품	N	N	N	N	N	7190	-260	5	-3.49	320473020	44227	63.99	7400	7500	7140	9680	5220	7450	7246.09	11.01	-8201	7643	7546	7373	7276	7103	7595	7325	119	2230	500	5360	10	1	23779604	1710	7.37	0.40	12	0.19	975.00	17831.00	10210	20230214	-29.58	7010	20231020	2.57	10210	-29.58	20230214	7010	2.57	20231020	10210	-29.58	20230214	7010	2.57	20231020	0.82	N	136490	500	118 억	2617081	N	N	28	N	N
28	20231026	140804	57	100.00	KOSPI		음식료품	N	N	N	N	N	7230	-220	5	-2.95	224611930	30934	44.76	7400	7500	7140	9680	5220	7450	7261.01	11.01	-6194	7643	7546	7373	7276	7103	7595	7325	119	2230	500	5360	10	1	23779604	1719	7.42	0.41	12	0.13	975.00	17831.00	10210	20230214	-29.19	7010	20231020	3.14	10210	-29.19	20230214	7010	3.14	20231020	10210	-29.19	20230214	7010	3.14	20231020	0.82	N	136490	500	118 억	2617081	N	N	28	N	N
29	20231026	130802	57	100.00	KOSPI		음식료품	N	N	N	N	N	7220	-230	5	-3.09	154439680	21166	30.62	7400	7500	7170	9680	5220	7450	7296.59	11.01	-4973	7643	7546	7373	7276	7103	7595	7325	119	2230	500	5360	10	1	23779604	1717	7.41	0.40	12	0.09	975.00	17831.00	10210	20230214	-29.29	7010	20231020	3.00	10210	-29.29	20230214	7010	3.00	20231020	10210	-29.29	20230214	7010	3.00	20231020	0.82	N	136490	500	118 억	2617081	N	N	28	N	N
30	20231026	120758	57	100.00	KOSPI		음식료품	N	N	N	N	N	7200	-250	5	-3.36	104619290	14249	20.62	7400	7500	7200	9680	5220	7450	7342.22	11.01	-4068	7643	7546	7373	7276	7103	7595	7325	119	2230	500	5360	10	1	23779604	1712	7.38	0.40	12	0.06	975.00	17831.00	10210	20230214	-29.48	7010	20231020	2.71	10210	-29.48	20230214	7010	2.71	20231020	10210	-29.48	20230214	7010	2.71	20231020	0.82	N	136490	500	118 억	2617081	N	N	28	N	N
31	20231026	110808	57	100.00	KOSPI		음식료품	N	N	N	N	N	7310	-140	5	-1.88	65804080	8890	12.86	7400	7500	7310	9680	5220	7450	7402.03	11.01	-3448	7643	7546	7373	7276	7103	7595	7325	119	2230	500	5360	10	1	23779604	1738	7.50	0.41	12	0.04	975.00	17831.00	10210	20230214	-28.40	7010	20231020	4.28	10210	-28.40	20230214	7010	4.28	20231020	10210	-28.40	20230214	7010	4.28	20231020	0.82	N	136490	500	118 억	2617081	N	N	28	N	N
32	20231026	100805	57	100.00	KOSPI		음식료품	N	N	N	N	N	7340	-110	5	-1.48	56863130	7671	11.10	7400	7500	7320	9680	5220	7450	7412.74	11.01	-2999	7643	7546	7373	7276	7103	7595	7325	119	2230	500	5360	10	1	23779604	1745	7.53	0.41	12	0.03	975.00	17831.00	10210	20230214	-28.11	7010	20231020	4.71	10210	-28.11	20230214	7010	4.71	20231020	10210	-28.11	20230214	7010	4.71	20231020	0.82	N	136490	500	118 억	2617081	N	N	28	N	N
33	20231026	090802	57	100.00	KOSPI		음식료품	N	N	N	N	N	7440	-10	5	-0.13	14360720	1943	2.81	7400	7440	7320	9680	5220	7450	7391.00	11.01	-695	7643	7546	7373	7276	7103	7595	7325	119	2230	500	5360	10	1	23779604	1769	7.63	0.42	12	0.01	975.00	17831.00	10210	20230214	-27.13	7010	20231020	6.13	10210	-27.13	20230214	7010	6.13	20231020	10210	-27.13	20230214	7010	6.13	20231020	0.82	N	136490	500	118 억	2617081	N	N	28	N	N
34	20231025	160805	57	100.00	KOSPI		음식료품	N	N	N	N	N	7450	220	2	3.04	504916420	68254	87.23	7200	7470	7200	9390	5070	7230	7397.07	10.98	29106	7423	7326	7173	7076	6923	7375	7125	119	2160	500	5200	10	1	23779604	1772	7.64	0.42	12	0.29	975.00	17831.00	10210	20230214	-27.03	7010	20231020	6.28	10210	-27.03	20230214	7010	6.28	20231020	10210	-27.03	20230214	7010	6.28	20231020	0.93	N	136490	500	118 억	2611332	N	N	28	N	N
35	20231025	150805	57	100.00	KOSPI		음식료품	N	N	N	N	N	7450	220	2	3.04	490471370	66314	84.75	7200	7470	7200	9390	5070	7230	7396.20	10.98	28916	7423	7326	7173	7076	6923	7375	7125	119	2160	500	5200	10	1	23779604	1772	7.64	0.42	12	0.28	975.00	17831.00	10210	20230214	-27.03	7010	20231020	6.28	10210	-27.03	20230214	7010	6.28	20231020	10210	-27.03	20230214	7010	6.28	20231020	0.93	N	136490	500	118 억	2611332	N	N	546	N	N
36	20231025	140759	57	100.00	KOSPI		음식료품	N	N	N	N	N	7460	230	2	3.18	461336880	62406	79.76	7200	7470	7200	9390	5070	7230	7392.51	10.98	28179	7423	7326	7173	7076	6923	7375	7125	119	2160	500	5200	10	1	23779604	1774	7.65	0.42	12	0.26	975.00	17831.00	10210	20230214	-26.93	7010	20231020	6.42	10210	-26.93	20230214	7010	6.42	20231020	10210	-26.93	20230214	7010	6.42	20231020	0.93	N	136490	500	118 억	2611332	N	N	546	N	N
37	20231025	130800	57	100.00	KOSPI		음식료품	N	N	N	N	N	7430	200	2	2.77	359333750	48691	62.23	7200	7470	7200	9390	5070	7230	7379.88	10.98	23058	7423	7326	7173	7076	6923	7375	7125	119	2160	500	5200	10	1	23779604	1767	7.62	0.42	12	0.20	975.00	17831.00	10210	20230214	-27.23	7010	20231020	5.99	10210	-27.23	20230214	7010	5.99	20231020	10210	-27.23	20230214	7010	5.99	20231020	0.93	N	136490	500	118 억	2611332	N	N	546	N	N
38	20231025	120801	57	100.00	KOSPI		음식료품	N	N	N	N	N	7450	220	2	3.04	313787460	42568	54.41	7200	7470	7200	9390	5070	7230	7371.44	10.98	21524	7423	7326	7173	7076	6923	7375	7125	119	2160	500	5200	10	1	23779604	1772	7.64	0.42	12	0.18	975.00	17831.00	10210	20230214	-27.03	7010	20231020	6.28	10210	-27.03	20230214	7010	6.28	20231020	10210	-27.03	20230214	7010	6.28	20231020	0.93	N	136490	500	118 억	2611332	N	N	546	N	N
39	20231025	110803	57	100.00	KOSPI		음식료품	N	N	N	N	N	7400	170	2	2.35	215528010	29304	37.45	7200	7470	7200	9390	5070	7230	7354.90	10.98	13132	7423	7326	7173	7076	6923	7375	7125	119	2160	500	5200	10	1	23779604	1760	7.59	0.42	12	0.12	975.00	17831.00	10210	20230214	-27.52	7010	20231020	5.56	10210	-27.52	20230214	7010	5.56	20231020	10210	-27.52	20230214	7010	5.56	20231020	0.93	N	136490	500	118 억	2611332	N	N	546	N	N
40	20231025	100804	57	100.00	KOSPI		음식료품	N	N	N	N	N	7360	130	2	1.80	112939550	15458	19.76	7200	7380	7200	9390	5070	7230	7306.22	10.98	7198	7423	7326	7173	7076	6923	7375	7125	119	2160	500	5200	10	1	23779604	1750	7.55	0.41	12	0.07	975.00	17831.00	10210	20230214	-27.91	7010	20231020	4.99	10210	-27.91	20230214	7010	4.99	20231020	10210	-27.91	20230214	7010	4.99	20231020	0.93	N	136490	500	118 억	2611332	N	N	546	N	N
41	20231025	090758	57	100.00	KOSPI		음식료품	N	N	N	N	N	7260	30	2	0.41	19400870	2689	3.44	7200	7350	7200	9390	5070	7230	7214.90	10.98	823	7423	7326	7173	7076	6923	7375	7125	119	2160	500	5200	10	1	23779604	1726	7.45	0.41	12	0.01	975.00	17831.00	10210	20230214	-28.89	7010	20231020	3.57	10210	-28.89	20230214	7010	3.57	20231020	10210	-28.89	20230214	7010	3.57	20231020	0.93	N	136490	500	118 억	2611332	N	N	546	N	N
42	20231024	160743	57	100.00	KOSPI		음식료품	N	N	N	N	N	7230	10	2	0.14	560309430	78242	84.59	7140	7270	7020	9380	5060	7220	7161.04	11.04	1333	7606	7412	7276	7082	6946	7510	7180	119	2160	500	5190	10	1	23779604	1719	7.42	0.41	12	0.33	975.00	17831.00	10210	20230214	-29.19	7010	20231020	3.14	10210	-29.19	20230214	7010	3.14	20231020	10210	-29.19	20230214	7010	3.14	20231020	0.97	N	136490	500	118 억	2626269	N	N	360	N	N
43	20231024	150756	57	100.00	KOSPI		음식료품	N	N	N	N	N	7240	20	2	0.28	532461290	74394	80.43	7140	7270	7020	9380	5060	7220	7157.31	11.04	2120	7606	7412	7276	7082	6946	7510	7180	119	2160	500	5190	10	1	23779604	1722	7.43	0.41	12	0.31	975.00	17831.00	10210	20230214	-29.09	7010	20231020	3.28	10210	-29.09	20230214	7010	3.28	20231020	10210	-29.09	20230214	7010	3.28	20231020	0.97	N	136490	500	118 억	2626269	N	N	2629	N	N
44	20231024	140741	57	100.00	KOSPI		음식료품	N	N	N	N	N	7240	20	2	0.28	476260750	66632	72.04	7140	7270	7020	9380	5060	7220	7147.63	11.04	3147	7606	7412	7276	7082	6946	7510	7180	119	2160	500	5190	10	1	23779604	1722	7.43	0.41	12	0.28	975.00	17831.00	10210	20230214	-29.09	7010	20231020	3.28	10210	-29.09	20230214	7010	3.28	20231020	10210	-29.09	20230214	7010	3.28	20231020	0.97	N	136490	500	118 억	2626269	N	N	2629	N	N
45	20231024	130748	57	100.00	KOSPI		음식료품	N	N	N	N	N	7160	-60	5	-0.83	410451170	57536	62.21	7140	7260	7020	9380	5060	7220	7133.81	11.04	1296	7606	7412	7276	7082	6946	7510	7180	119	2160	500	5190	10	1	23779604	1703	7.34	0.40	12	0.24	975.00	17831.00	10210	20230214	-29.87	7010	20231020	2.14	10210	-29.87	20230214	7010	2.14	20231020	10210	-29.87	20230214	7010	2.14	20231020	0.97	N	136490	500	118 억	2626269	N	N	2629	N	N
46	20231024	120755	57	100.00	KOSPI		음식료품	N	N	N	N	N	7180	-40	5	-0.55	376946830	52848	57.14	7140	7260	7020	9380	5060	7220	7132.66	11.04	1272	7606	7412	7276	7082	6946	7510	7180	119	2160	500	5190	10	1	23779604	1707	7.36	0.40	12	0.22	975.00	17831.00	10210	20230214	-29.68	7010	20231020	2.43	10210	-29.68	20230214	7010	2.43	20231020	10210	-29.68	20230214	7010	2.43	20231020	0.97	N	136490	500	118 억	2626269	N	N	2629	N	N
47	20231024	110750	57	100.00	KOSPI		음식료품	N	N	N	N	N	7100	-120	5	-1.66	293249890	41204	44.55	7140	7220	7020	9380	5060	7220	7117.02	11.04	1892	7606	7412	7276	7082	6946	7510	7180	119	2160	500	5190	10	1	23779604	1688	7.28	0.40	12	0.17	975.00	17831.00	10210	20230214	-30.46	7010	20231020	1.28	10210	-30.46	20230214	7010	1.28	20231020	10210	-30.46	20230214	7010	1.28	20231020	0.97	N	136490	500	118 억	2626269	N	N	2629	N	N
48	20231024	100743	57	100.00	KOSPI		음식료품	N	N	N	N	N	7160	-60	5	-0.83	201197890	28187	30.48	7140	7220	7080	9380	5060	7220	7137.97	11.04	603	7606	7412	7276	7082	6946	7510	7180	119	2160	500	5190	10	1	23779604	1703	7.34	0.40	12	0.12	975.00	17831.00	10210	20230214	-29.87	7010	20231020	2.14	10210	-29.87	20230214	7010	2.14	20231020	10210	-29.87	20230214	7010	2.14	20231020	0.97	N	136490	500	118 억	2626269	N	N	2629	N	N
49	20231024	090749	57	100.00	KOSPI		음식료품	N	N	N	N	N	7120	-100	5	-1.39	107158060	14983	16.20	7140	7220	7120	9380	5060	7220	7151.98	11.04	6430	7606	7412	7276	7082	6946	7510	7180	119	2160	500	5190	10	1	23779604	1693	7.30	0.40	12	0.06	975.00	17831.00	10210	20230214	-30.26	7010	20231020	1.57	10210	-30.26	20230214	7010	1.57	20231020	10210	-30.26	20230214	7010	1.57	20231020	0.97	N	136490	500	118 억	2626269	N	N	2629	N	N
50	20231023	160738	57	100.00	KOSPI		음식료품	N	N	N	N	N	7220	110	2	1.55	670473600	91711	266.49	7140	7470	7140	9240	4980	7110	7310.89	11.03	29851	7296	7202	7106	7012	6916	7155	6965	119	2130	500	5110	10	1	23779604	1717	7.41	0.40	12	0.39	975.00	17831.00	10210	20230214	-29.29	7010	20231020	3.00	10210	-29.29	20230214	7010	3.00	20231020	10210	-29.29	20230214	7010	3.00	20231020	0.98	N	136490	500	118 억	2623987	N	N	2629	N	N
51	20231023	150743	57	100.00	KOSPI		음식료품	N	N	N	N	N	7220	110	2	1.55	617987090	84450	245.39	7140	7470	7140	9240	4980	7110	7317.79	11.03	27478	7296	7202	7106	7012	6916	7155	6965	119	2130	500	5110	10	1	23779604	1717	7.41	0.40	12	0.36	975.00	17831.00	10210	20230214	-29.29	7010	20231020	3.00	10210	-29.29	20230214	7010	3.00	20231020	10210	-29.29	20230214	7010	3.00	20231020	0.98	N	136490	500	118 억	2623987	N	N	0	N	N
52	20231023	140740	57	100.00	KOSPI		음식료품	N	N	N	N	N	7260	150	2	2.11	468930360	63942	185.80	7140	7470	7140	9240	4980	7110	7333.68	11.03	20491	7296	7202	7106	7012	6916	7155	6965	119	2130	500	5110	10	1	23779604	1726	7.45	0.41	12	0.27	975.00	17831.00	10210	20230214	-28.89	7010	20231020	3.57	10210	-28.89	20230214	7010	3.57	20231020	10210	-28.89	20230214	7010	3.57	20231020	0.98	N	136490	500	118 억	2623987	N	N	0	N	N
53	20231023	130747	57	100.00	KOSPI		음식료품	N	N	N	N	N	7290	180	2	2.53	429141390	58432	169.79	7140	7470	7140	9240	4980	7110	7344.29	11.03	20956	7296	7202	7106	7012	6916	7155	6965	119	2130	500	5110	10	1	23779604	1734	7.48	0.41	12	0.25	975.00	17831.00	10210	20230214	-28.60	7010	20231020	3.99	10210	-28.60	20230214	7010	3.99	20231020	10210	-28.60	20230214	7010	3.99	20231020	0.98	N	136490	500	118 억	2623987	N	N	0	N	N
54	20231023	120739	57	100.00	KOSPI		음식료품	N	N	N	N	N	7290	180	2	2.53	413887790	56343	163.72	7140	7470	7140	9240	4980	7110	7345.86	11.03	20949	7296	7202	7106	7012	6916	7155	6965	119	2130	500	5110	10	1	23779604	1734	7.48	0.41	12	0.24	975.00	17831.00	10210	20230214	-28.60	7010	20231020	3.99	10210	-28.60	20230214	7010	3.99	20231020	10210	-28.60	20230214	7010	3.99	20231020	0.98	N	136490	500	118 억	2623987	N	N	0	N	N
55	20231023	110737	57	100.00	KOSPI		음식료품	N	N	N	N	N	7340	230	2	3.23	327345070	44426	129.09	7140	7470	7140	9240	4980	7110	7368.32	11.03	19832	7296	7202	7106	7012	6916	7155	6965	119	2130	500	5110	10	1	23779604	1745	7.53	0.41	12	0.19	975.00	17831.00	10210	20230214	-28.11	7010	20231020	4.71	10210	-28.11	20230214	7010	4.71	20231020	10210	-28.11	20230214	7010	4.71	20231020	0.98	N	136490	500	118 억	2623987	N	N	0	N	N
56	20231023	100731	57	100.00	KOSPI		음식료품	N	N	N	N	N	7300	190	2	2.67	284866380	38622	112.22	7140	7470	7140	9240	4980	7110	7375.75	11.03	17063	7296	7202	7106	7012	6916	7155	6965	119	2130	500	5110	10	1	23779604	1736	7.49	0.41	12	0.16	975.00	17831.00	10210	20230214	-28.50	7010	20231020	4.14	10210	-28.50	20230214	7010	4.14	20231020	10210	-28.50	20230214	7010	4.14	20231020	0.98	N	136490	500	118 억	2623987	N	N	0	N	N
57	20231023	090747	57	100.00	KOSPI		음식료품	N	N	N	N	N	7270	160	2	2.25	37229020	5125	14.89	7140	7350	7140	9240	4980	7110	7264.20	11.03	1381	7296	7202	7106	7012	6916	7155	6965	119	2130	500	5110	10	1	23779604	1729	7.46	0.41	12	0.02	975.00	17831.00	10210	20230214	-28.80	7010	20231020	3.71	10210	-28.80	20230214	7010	3.71	20231020	10210	-28.80	20230214	7010	3.71	20231020	0.98	N	136490	500	118 억	2623987	N	N	0	N	N
58	20231020	160736	57	100.00	KOSPI	신저가	음식료품	N	N	N	N	N	7110	-120	5	-1.66	242813230	34321	124.45	7120	7200	7010	9390	5070	7230	7074.77	11.07	-5420	7470	7350	7270	7150	7070	7310	7110	119	2160	500	5200	10	1	23779604	1691	7.29	0.40	12	0.14	975.00	17831.00	10210	20230214	-30.36	7010	20231020	1.43	10210	-30.36	20230214	7010	1.43	20231020	10210	-30.36	20230214	7010	1.43	20231020	0.98	N	136490	500	118 억	2631313	N	N	11	N	N
59	20231020	150736	57	100.00	KOSPI	신저가	음식료품	N	N	N	N	N	7140	-90	5	-1.24	224363180	31726	115.04	7120	7200	7010	9390	5070	7230	7071.90	11.07	-5420	7470	7350	7270	7150	7070	7310	7110	119	2160	500	5200	10	1	23779604	1698	7.32	0.40	12	0.13	975.00	17831.00	10210	20230214	-30.07	7010	20231020	1.85	10210	-30.07	20230214	7010	1.85	20231020	10210	-30.07	20230214	7010	1.85	20231020	0.98	N	136490	500	118 억	2631313	N	N	11	N	N
60	20231020	140740	57	100.00	KOSPI	신저가	음식료품	N	N	N	N	N	7190	-40	5	-0.55	217971160	30836	111.81	7120	7200	7010	9390	5070	7230	7068.72	11.07	-5155	7470	7350	7270	7150	7070	7310	7110	119	2160	500	5200	10	1	23779604	1710	7.37	0.40	12	0.13	975.00	17831.00	10210	20230214	-29.58	7010	20231020	2.57	10210	-29.58	20230214	7010	2.57	20231020	10210	-29.58	20230214	7010	2.57	20231020	0.98	N	136490	500	118 억	2631313	N	N	11	N	N
61	20231020	130720	57	100.00	KOSPI	신저가	음식료품	N	N	N	N	N	7080	-150	5	-2.07	163995600	23238	84.26	7120	7200	7010	9390	5070	7230	7057.22	11.07	-5114	7470	7350	7270	7150	7070	7310	7110	119	2160	500	5200	10	1	23779604	1684	7.26	0.40	12	0.10	975.00	17831.00	10210	20230214	-30.66	7010	20231020	1.00	10210	-30.66	20230214	7010	1.00	20231020	10210	-30.66	20230214	7010	1.00	20231020	0.98	N	136490	500	118 억	2631313	N	N	11	N	N
62	20231020	120732	57	100.00	KOSPI	신저가	음식료품	N	N	N	N	N	7080	-150	5	-2.07	156547030	22184	80.44	7120	7200	7010	9390	5070	7230	7056.75	11.07	-5114	7470	7350	7270	7150	7070	7310	7110	119	2160	500	5200	10	1	23779604	1684	7.26	0.40	12	0.09	975.00	17831.00	10210	20230214	-30.66	7010	20231020	1.00	10210	-30.66	20230214	7010	1.00	20231020	10210	-30.66	20230214	7010	1.00	20231020	0.98	N	136490	500	118 억	2631313	N	N	11	N	N
63	20231020	110740	57	100.00	KOSPI	신저가	음식료품	N	N	N	N	N	7050	-180	5	-2.49	132919920	18825	68.26	7120	7200	7010	9390	5070	7230	7060.82	11.07	-5322	7470	7350	7270	7150	7070	7310	7110	119	2160	500	5200	10	1	23779604	1676	7.23	0.40	12	0.08	975.00	17831.00	10210	20230214	-30.95	7010	20231020	0.57	10210	-30.95	20230214	7010	0.57	20231020	10210	-30.95	20230214	7010	0.57	20231020	0.98	N	136490	500	118 억	2631313	N	N	11	N	N
64	20231020	100730	57	100.00	KOSPI	신저가	음식료품	N	N	N	N	N	7050	-180	5	-2.49	119456990	16909	61.31	7120	7200	7010	9390	5070	7230	7064.70	11.07	-5489	7470	7350	7270	7150	7070	7310	7110	119	2160	500	5200	10	1	23779604	1676	7.23	0.40	12	0.07	975.00	17831.00	10210	20230214	-30.95	7010	20231020	0.57	10210	-30.95	20230214	7010	0.57	20231020	10210	-30.95	20230214	7010	0.57	20231020	0.98	N	136490	500	118 억	2631313	N	N	11	N	N
65	20231020	090732	57	100.00	KOSPI	신저가	음식료품	N	N	N	N	N	7120	-110	5	-1.52	16409090	2300	8.34	7120	7200	7120	9390	5070	7230	7134.39	11.07	433	7470	7350	7270	7150	7070	7310	7110	119	2160	500	5200	10	1	23779604	1693	7.30	0.40	12	0.01	975.00	17831.00	10210	20230214	-30.26	7120	20231020	0.00	10210	-30.26	20230214	7120	0.00	20231020	10210	-30.26	20230214	7120	0.00	20231020	0.98	N	136490	500	118 억	2631313	N	N	11	N	N
66	20231019	160729	57	100.00	KOSPI		음식료품	N	N	N	N	N	7230	-150	5	-2.03	199628380	27576	146.65	7280	7390	7190	9590	5170	7380	7239.21	11.10	-5280	7506	7442	7386	7322	7266	7415	7295	119	2210	500	5310	10	1	23779604	1719	7.42	0.41	12	0.12	975.00	17831.00	10210	20230214	-29.19	7170	20231006	0.84	10210	-29.19	20230214	7170	0.84	20231006	10210	-29.19	20230214	7170	0.84	20231006	1.01	N	136490	500	118 억	2640439	N	N	11	N	N
67	20231019	150723	57	100.00	KOSPI		음식료품	N	N	N	N	N	7240	-140	5	-1.90	176269840	24347	129.48	7280	7390	7190	9590	5170	7380	7239.90	11.10	-4911	7506	7442	7386	7322	7266	7415	7295	119	2210	500	5310	10	1	23779604	1722	7.43	0.41	12	0.10	975.00	17831.00	10210	20230214	-29.09	7170	20231006	0.98	10210	-29.09	20230214	7170	0.98	20231006	10210	-29.09	20230214	7170	0.98	20231006	1.01	N	136490	500	118 억	2640439	N	N	24	N	N
68	20231019	140732	57	100.00	KOSPI		음식료품	N	N	N	N	N	7200	-180	5	-2.44	147072520	20304	107.98	7280	7390	7190	9590	5170	7380	7243.52	11.10	-4952	7506	7442	7386	7322	7266	7415	7295	119	2210	500	5310	10	1	23779604	1712	7.38	0.40	12	0.09	975.00	17831.00	10210	20230214	-29.48	7170	20231006	0.42	10210	-29.48	20230214	7170	0.42	20231006	10210	-29.48	20230214	7170	0.42	20231006	1.01	N	136490	500	118 억	2640439	N	N	24	N	N
69	20231019	130724	57	100.00	KOSPI		음식료품	N	N	N	N	N	7190	-190	5	-2.57	140007080	19322	102.75	7280	7390	7190	9590	5170	7380	7245.99	11.10	-4836	7506	7442	7386	7322	7266	7415	7295	119	2210	500	5310	10	1	23779604	1710	7.37	0.40	12	0.08	975.00	17831.00	10210	20230214	-29.58	7170	20231006	0.28	10210	-29.58	20230214	7170	0.28	20231006	10210	-29.58	20230214	7170	0.28	20231006	1.01	N	136490	500	118 억	2640439	N	N	24	N	N
70	20231019	120730	57	100.00	KOSPI		음식료품	N	N	N	N	N	7190	-190	5	-2.57	130902940	18056	96.02	7280	7390	7190	9590	5170	7380	7249.83	11.10	-3777	7506	7442	7386	7322	7266	7415	7295	119	2210	500	5310	10	1	23779604	1710	7.37	0.40	12	0.08	975.00	17831.00	10210	20230214	-29.58	7170	20231006	0.28	10210	-29.58	20230214	7170	0.28	20231006	10210	-29.58	20230214	7170	0.28	20231006	1.01	N	136490	500	118 억	2640439	N	N	24	N	N
71	20231019	110727	57	100.00	KOSPI		음식료품	N	N	N	N	N	7230	-150	5	-2.03	118902050	16390	87.16	7280	7390	7210	9590	5170	7380	7254.55	11.10	-2870	7506	7442	7386	7322	7266	7415	7295	119	2210	500	5310	10	1	23779604	1719	7.42	0.41	12	0.07	975.00	17831.00	10210	20230214	-29.19	7170	20231006	0.84	10210	-29.19	20230214	7170	0.84	20231006	10210	-29.19	20230214	7170	0.84	20231006	1.01	N	136490	500	118 억	2640439	N	N	24	N	N
72	20231019	100720	57	100.00	KOSPI		음식료품	N	N	N	N	N	7300	-80	5	-1.08	59823170	8232	43.78	7280	7390	7230	9590	5170	7380	7267.15	11.10	-1792	7506	7442	7386	7322	7266	7415	7295	119	2210	500	5310	10	1	23779604	1736	7.49	0.41	12	0.03	975.00	17831.00	10210	20230214	-28.50	7170	20231006	1.81	10210	-28.50	20230214	7170	1.81	20231006	10210	-28.50	20230214	7170	1.81	20231006	1.01	N	136490	500	118 억	2640439	N	N	24	N	N
73	20231019	090730	57	100.00	KOSPI		음식료품	N	N	N	N	N	7280	-100	5	-1.36	3521660	482	2.56	7280	7390	7280	9590	5170	7380	7306.35	11.10	-286	7506	7442	7386	7322	7266	7415	7295	119	2210	500	5310	10	1	23779604	1731	7.47	0.41	12	0.00	975.00	17831.00	10210	20230214	-28.70	7170	20231006	1.53	10210	-28.70	20230214	7170	1.53	20231006	10210	-28.70	20230214	7170	1.53	20231006	1.01	N	136490	500	118 억	2640439	N	N	24	N	N
74	20231018	160732	57	100.00	KOSPI		음식료품	N	N	N	N	N	7380	0	3	0.00	138816230	18803	80.97	7400	7450	7330	9590	5170	7380	7382.66	11.12	1448	7540	7460	7410	7330	7280	7500	7370	119	2210	500	5310	10	1	23779604	1755	7.57	0.41	12	0.08	975.00	17831.00	10210	20230214	-27.72	7170	20231006	2.93	10210	-27.72	20230214	7170	2.93	20231006	10210	-27.72	20230214	7170	2.93	20231006	0.99	N	136490	500	118 억	2645018	N	N	24	N	N
75	20231018	150724	57	100.00	KOSPI		음식료품	N	N	N	N	N	7350	-30	5	-0.41	125964820	17057	73.45	7400	7450	7330	9590	5170	7380	7384.93	11.12	1437	7540	7460	7410	7330	7280	7500	7370	119	2210	500	5310	10	1	23779604	1748	7.54	0.41	12	0.07	975.00	17831.00	10210	20230214	-28.01	7170	20231006	2.51	10210	-28.01	20230214	7170	2.51	20231006	10210	-28.01	20230214	7170	2.51	20231006	0.99	N	136490	500	118 억	2645018	N	N	35	N	N
76	20231018	140715	57	100.00	KOSPI		음식료품	N	N	N	N	N	7350	-30	5	-0.41	117748650	15938	68.63	7400	7450	7350	9590	5170	7380	7387.92	11.12	1647	7540	7460	7410	7330	7280	7500	7370	119	2210	500	5310	10	1	23779604	1748	7.54	0.41	12	0.07	975.00	17831.00	10210	20230214	-28.01	7170	20231006	2.51	10210	-28.01	20230214	7170	2.51	20231006	10210	-28.01	20230214	7170	2.51	20231006	0.99	N	136490	500	118 억	2645018	N	N	35	N	N
77	20231018	130713	57	100.00	KOSPI		음식료품	N	N	N	N	N	7380	0	3	0.00	92814560	12553	54.06	7400	7450	7360	9590	5170	7380	7393.82	11.12	3018	7540	7460	7410	7330	7280	7500	7370	119	2210	500	5310	10	1	23779604	1755	7.57	0.41	12	0.05	975.00	17831.00	10210	20230214	-27.72	7170	20231006	2.93	10210	-27.72	20230214	7170	2.93	20231006	10210	-27.72	20230214	7170	2.93	20231006	0.99	N	136490	500	118 억	2645018	N	N	35	N	N
78	20231018	120726	57	100.00	KOSPI		음식료품	N	N	N	N	N	7380	0	3	0.00	77951310	10536	45.37	7400	7450	7370	9590	5170	7380	7398.57	11.12	2924	7540	7460	7410	7330	7280	7500	7370	119	2210	500	5310	10	1	23779604	1755	7.57	0.41	12	0.04	975.00	17831.00	10210	20230214	-27.72	7170	20231006	2.93	10210	-27.72	20230214	7170	2.93	20231006	10210	-27.72	20230214	7170	2.93	20231006	0.99	N	136490	500	118 억	2645018	N	N	35	N	N
79	20231018	110719	57	100.00	KOSPI		음식료품	N	N	N	N	N	7390	10	2	0.14	65514010	8852	38.12	7400	7450	7370	9590	5170	7380	7401.04	11.12	2888	7540	7460	7410	7330	7280	7500	7370	119	2210	500	5310	10	1	23779604	1757	7.58	0.41	12	0.04	975.00	17831.00	10210	20230214	-27.62	7170	20231006	3.07	10210	-27.62	20230214	7170	3.07	20231006	10210	-27.62	20230214	7170	3.07	20231006	0.99	N	136490	500	118 억	2645018	N	N	35	N	N
80	20231018	100728	57	100.00	KOSPI		음식료품	N	N	N	N	N	7400	20	2	0.27	50098570	6763	29.12	7400	7450	7380	9590	5170	7380	7407.74	11.12	2738	7540	7460	7410	7330	7280	7500	7370	119	2210	500	5310	10	1	23779604	1760	7.59	0.42	12	0.03	975.00	17831.00	10210	20230214	-27.52	7170	20231006	3.21	10210	-27.52	20230214	7170	3.21	20231006	10210	-27.52	20230214	7170	3.21	20231006	0.99	N	136490	500	118 억	2645018	N	N	35	N	N
81	20231018	090716	57	100.00	KOSPI		음식료품	N	N	N	N	N	7430	50	2	0.68	1640070	221	0.95	7400	7430	7400	9590	5170	7380	7421.13	11.12	-1	7540	7460	7410	7330	7280	7500	7370	119	2210	500	5310	10	1	23779604	1767	7.62	0.42	12	0.00	975.00	17831.00	10210	20230214	-27.23	7170	20231006	3.63	10210	-27.23	20230214	7170	3.63	20231006	10210	-27.23	20230214	7170	3.63	20231006	0.99	N	136490	500	118 억	2645018	N	N	35	N	N
82	20231017	160720	57	100.00	KOSPI		음식료품	N	N	N	N	N	7380	-20	5	-0.27	171943290	23222	135.98	7360	7490	7360	9620	5180	7400	7415.17	11.14	890	7640	7520	7420	7300	7200	7470	7250	119	2220	500	5320	10	1	23779604	1755	7.57	0.41	12	0.10	975.00	17831.00	10210	20230214	-27.72	7170	20231006	2.93	10210	-27.72	20230214	7170	2.93	20231006	10210	-27.72	20230214	7170	2.93	20231006	1.00	N	136490	500	118 억	2648864	N	N	35	N	N
83	20231017	150725	57	100.00	KOSPI		음식료품	N	N	N	N	N	7410	10	2	0.14	111772070	15069	88.24	7360	7490	7360	9620	5180	7400	7417.35	11.14	1115	7640	7520	7420	7300	7200	7470	7250	119	2220	500	5320	10	1	23779604	1762	7.60	0.42	12	0.06	975.00	17831.00	10210	20230214	-27.42	7170	20231006	3.35	10210	-27.42	20230214	7170	3.35	20231006	10210	-27.42	20230214	7170	3.35	20231006	1.00	N	136490	500	118 억	2648864	N	N	19	N	N
84	20231017	140725	57	100.00	KOSPI		음식료품	N	N	N	N	N	7420	20	2	0.27	95761850	12903	75.56	7360	7490	7360	9620	5180	7400	7421.67	11.14	788	7640	7520	7420	7300	7200	7470	7250	119	2220	500	5320	10	1	23779604	1764	7.61	0.42	12	0.05	975.00	17831.00	10210	20230214	-27.33	7170	20231006	3.49	10210	-27.33	20230214	7170	3.49	20231006	10210	-27.33	20230214	7170	3.49	20231006	1.00	N	136490	500	118 억	2648864	N	N	19	N	N
85	20231017	130719	57	100.00	KOSPI		음식료품	N	N	N	N	N	7440	40	2	0.54	63809820	8583	50.26	7360	7490	7360	9620	5180	7400	7434.44	11.14	97	7640	7520	7420	7300	7200	7470	7250	119	2220	500	5320	10	1	23779604	1769	7.63	0.42	12	0.04	975.00	17831.00	10210	20230214	-27.13	7170	20231006	3.77	10210	-27.13	20230214	7170	3.77	20231006	10210	-27.13	20230214	7170	3.77	20231006	1.00	N	136490	500	118 억	2648864	N	N	19	N	N
86	20231017	120723	57	100.00	KOSPI		음식료품	N	N	N	N	N	7460	60	2	0.81	47946890	6448	37.76	7360	7490	7360	9620	5180	7400	7435.93	11.14	-229	7640	7520	7420	7300	7200	7470	7250	119	2220	500	5320	10	1	23779604	1774	7.65	0.42	12	0.03	975.00	17831.00	10210	20230214	-26.93	7170	20231006	4.04	10210	-26.93	20230214	7170	4.04	20231006	10210	-26.93	20230214	7170	4.04	20231006	1.00	N	136490	500	118 억	2648864	N	N	19	N	N
87	20231017	110716	57	100.00	KOSPI		음식료품	N	N	N	N	N	7470	70	2	0.95	38119760	5131	30.05	7360	7490	7360	9620	5180	7400	7429.30	11.14	-584	7640	7520	7420	7300	7200	7470	7250	119	2220	500	5320	10	1	23779604	1776	7.66	0.42	12	0.02	975.00	17831.00	10210	20230214	-26.84	7170	20231006	4.18	10210	-26.84	20230214	7170	4.18	20231006	10210	-26.84	20230214	7170	4.18	20231006	1.00	N	136490	500	118 억	2648864	N	N	19	N	N
88	20231017	100710	57	100.00	KOSPI		음식료품	N	N	N	N	N	7430	30	2	0.41	5091060	685	4.01	7360	7490	7360	9620	5180	7400	7432.20	11.14	17	7640	7520	7420	7300	7200	7470	7250	119	2220	500	5320	10	1	23779604	1767	7.62	0.42	12	0.00	975.00	17831.00	10210	20230214	-27.23	7170	20231006	3.63	10210	-27.23	20230214	7170	3.63	20231006	10210	-27.23	20230214	7170	3.63	20231006	1.00	N	136490	500	118 억	2648864	N	N	19	N	N
89	20231017	090716	57	100.00	KOSPI		음식료품	N	N	N	N	N	7420	20	2	0.27	2758880	372	2.18	7360	7490	7360	9620	5180	7400	7416.34	11.14	-6	7640	7520	7420	7300	7200	7470	7250	119	2220	500	5320	10	1	23779604	1764	7.61	0.42	12	0.00	975.00	17831.00	10210	20230214	-27.33	7170	20231006	3.49	10210	-27.33	20230214	7170	3.49	20231006	10210	-27.33	20230214	7170	3.49	20231006	1.00	N	136490	500	118 억	2648864	N	N	19	N	N
90	20231016	160717	57	100.00	KOSPI		음식료품	N	N	N	N	N	7400	-150	5	-1.99	126222800	17075	33.43	7510	7540	7320	9810	5290	7550	7392.23	11.16	-2441	7723	7636	7523	7436	7323	7680	7480	119	2260	500	5430	10	1	23779604	1760	7.59	0.42	12	0.07	975.00	17831.00	10210	20230214	-27.52	7170	20231006	3.21	10210	-27.52	20230214	7170	3.21	20231006	10210	-27.52	20230214	7170	3.21	20231006	0.99	N	136490	500	118 억	2654115	N	N	19	N	N
91	20231016	150717	57	100.00	KOSPI		음식료품	N	N	N	N	N	7340	-210	5	-2.78	96412940	13025	25.50	7510	7540	7320	9810	5290	7550	7402.15	11.16	-2421	7723	7636	7523	7436	7323	7680	7480	119	2260	500	5430	10	1	23779604	1745	7.53	0.41	12	0.05	975.00	17831.00	10210	20230214	-28.11	7170	20231006	2.37	10210	-28.11	20230214	7170	2.37	20231006	10210	-28.11	20230214	7170	2.37	20231006	0.99	N	136490	500	118 억	2654115	N	N	981	N	N
92	20231016	140717	57	100.00	KOSPI		음식료품	N	N	N	N	N	7360	-190	5	-2.52	75315670	10154	19.88	7510	7540	7340	9810	5290	7550	7417.34	11.16	-1376	7723	7636	7523	7436	7323	7680	7480	119	2260	500	5430	10	1	23779604	1750	7.55	0.41	12	0.04	975.00	17831.00	10210	20230214	-27.91	7170	20231006	2.65	10210	-27.91	20230214	7170	2.65	20231006	10210	-27.91	20230214	7170	2.65	20231006	0.99	N	136490	500	118 억	2654115	N	N	981	N	N
93	20231016	130712	57	100.00	KOSPI		음식료품	N	N	N	N	N	7360	-190	5	-2.52	61202290	8237	16.13	7510	7540	7360	9810	5290	7550	7430.17	11.16	-1417	7723	7636	7523	7436	7323	7680	7480	119	2260	500	5430	10	1	23779604	1750	7.55	0.41	12	0.03	975.00	17831.00	10210	20230214	-27.91	7170	20231006	2.65	10210	-27.91	20230214	7170	2.65	20231006	10210	-27.91	20230214	7170	2.65	20231006	0.99	N	136490	500	118 억	2654115	N	N	981	N	N
94	20231016	120712	57	100.00	KOSPI		음식료품	N	N	N	N	N	7410	-140	5	-1.85	45442330	6101	11.94	7510	7540	7390	9810	5290	7550	7448.34	11.16	-1408	7723	7636	7523	7436	7323	7680	7480	119	2260	500	5430	10	1	23779604	1762	7.60	0.42	12	0.03	975.00	17831.00	10210	20230214	-27.42	7170	20231006	3.35	10210	-27.42	20230214	7170	3.35	20231006	10210	-27.42	20230214	7170	3.35	20231006	0.99	N	136490	500	118 억	2654115	N	N	981	N	N
95	20231016	110708	57	100.00	KOSPI		음식료품	N	N	N	N	N	7430	-120	5	-1.59	21080260	2818	5.52	7510	7540	7430	9810	5290	7550	7480.57	11.16	-867	7723	7636	7523	7436	7323	7680	7480	119	2260	500	5430	10	1	23779604	1767	7.62	0.42	12	0.01	975.00	17831.00	10210	20230214	-27.23	7170	20231006	3.63	10210	-27.23	20230214	7170	3.63	20231006	10210	-27.23	20230214	7170	3.63	20231006	0.99	N	136490	500	118 억	2654115	N	N	981	N	N
96	20231016	100705	57	100.00	KOSPI		음식료품	N	N	N	N	N	7450	-100	5	-1.32	16735720	2235	4.38	7510	7540	7450	9810	5290	7550	7488.02	11.16	-692	7723	7636	7523	7436	7323	7680	7480	119	2260	500	5430	10	1	23779604	1772	7.64	0.42	12	0.01	975.00	17831.00	10210	20230214	-27.03	7170	20231006	3.91	10210	-27.03	20230214	7170	3.91	20231006	10210	-27.03	20230214	7170	3.91	20231006	0.99	N	136490	500	118 억	2654115	N	N	981	N	N
97	20231016	090708	57	100.00	KOSPI		음식료품	N	N	N	N	N	7540	-10	5	-0.13	1945270	259	0.51	7510	7540	7510	9810	5290	7550	7510.69	11.16	-129	7723	7636	7523	7436	7323	7680	7480	119	2260	500	5430	10	1	23779604	1793	7.73	0.42	12	0.00	975.00	17831.00	10210	20230214	-26.15	7170	20231006	5.16	10210	-26.15	20230214	7170	5.16	20231006	10210	-26.15	20230214	7170	5.16	20231006	0.99	N	136490	500	118 억	2654115	N	N	981	N	N
98	20231012	160727	57	100.00	KOSPI		음식료품	N	N	N	N	N	7480	40	2	0.54	85633820	11478	54.85	7440	7590	7410	9670	5210	7440	7460.68	11.18	997	7560	7500	7390	7330	7220	7530	7360	119	2230	500	5350	10	1	23779604	1779	7.67	0.42	12	0.05	975.00	17831.00	10210	20230214	-26.74	7170	20231006	4.32	10210	-26.74	20230214	7170	4.32	20231006	10210	-26.74	20230214	7170	4.32	20231006	0.99	N	136490	500	118 억	2658270	N	N	66	N	N
99	20231012	150712	57	100.00	KOSPI		음식료품	N	N	N	N	N	7460	20	2	0.27	80855720	10839	51.79	7440	7590	7410	9670	5210	7440	7459.70	11.18	1062	7560	7500	7390	7330	7220	7530	7360	119	2230	500	5350	10	1	23779604	1774	7.65	0.42	12	0.05	975.00	17831.00	10210	20230214	-26.93	7170	20231006	4.04	10210	-26.93	20230214	7170	4.04	20231006	10210	-26.93	20230214	7170	4.04	20231006	0.99	N	136490	500	118 억	2658270	N	N	797	N	N
100	20231012	140711	57	100.00	KOSPI		음식료품	N	N	N	N	N	7450	10	2	0.13	77914260	10445	49.91	7440	7590	7410	9670	5210	7440	7459.48	11.18	1106	7560	7500	7390	7330	7220	7530	7360	119	2230	500	5350	10	1	23779604	1772	7.64	0.42	12	0.04	975.00	17831.00	10210	20230214	-27.03	7170	20231006	3.91	10210	-27.03	20230214	7170	3.91	20231006	10210	-27.03	20230214	7170	3.91	20231006	0.99	N	136490	500	118 억	2658270	N	N	797	N	N
101	20231012	130712	57	100.00	KOSPI		음식료품	N	N	N	N	N	7470	30	2	0.40	65006540	8714	41.64	7440	7590	7410	9670	5210	7440	7460.01	11.18	1102	7560	7500	7390	7330	7220	7530	7360	119	2230	500	5350	10	1	23779604	1776	7.66	0.42	12	0.04	975.00	17831.00	10210	20230214	-26.84	7170	20231006	4.18	10210	-26.84	20230214	7170	4.18	20231006	10210	-26.84	20230214	7170	4.18	20231006	0.99	N	136490	500	118 억	2658270	N	N	797	N	N
102	20231012	120721	57	100.00	KOSPI		음식료품	N	N	N	N	N	7470	30	2	0.40	57355340	7688	36.74	7440	7590	7410	9670	5210	7440	7460.37	11.18	729	7560	7500	7390	7330	7220	7530	7360	119	2230	500	5350	10	1	23779604	1776	7.66	0.42	12	0.03	975.00	17831.00	10210	20230214	-26.84	7170	20231006	4.18	10210	-26.84	20230214	7170	4.18	20231006	10210	-26.84	20230214	7170	4.18	20231006	0.99	N	136490	500	118 억	2658270	N	N	797	N	N
103	20231012	110720	57	100.00	KOSPI		음식료품	N	N	N	N	N	7460	20	2	0.27	47952000	6429	30.72	7440	7590	7410	9670	5210	7440	7458.70	11.18	729	7560	7500	7390	7330	7220	7530	7360	119	2230	500	5350	10	1	23779604	1774	7.65	0.42	12	0.03	975.00	17831.00	10210	20230214	-26.93	7170	20231006	4.04	10210	-26.93	20230214	7170	4.04	20231006	10210	-26.93	20230214	7170	4.04	20231006	0.99	N	136490	500	118 억	2658270	N	N	797	N	N
104	20231012	100716	57	100.00	KOSPI		음식료품	N	N	N	N	N	7450	10	2	0.13	37798690	5067	24.21	7440	7590	7410	9670	5210	7440	7459.78	11.18	-43	7560	7500	7390	7330	7220	7530	7360	119	2230	500	5350	10	1	23779604	1772	7.64	0.42	12	0.02	975.00	17831.00	10210	20230214	-27.03	7170	20231006	3.91	10210	-27.03	20230214	7170	3.91	20231006	10210	-27.03	20230214	7170	3.91	20231006	0.99	N	136490	500	118 억	2658270	N	N	797	N	N
105	20231012	090721	57	100.00	KOSPI		음식료품	N	N	N	N	N	7550	110	2	1.48	10264280	1368	6.54	7440	7590	7440	9670	5210	7440	7503.13	11.18	-45	7560	7500	7390	7330	7220	7530	7360	119	2230	500	5350	10	1	23779604	1795	7.74	0.42	12	0.01	975.00	17831.00	10210	20230214	-26.05	7170	20231006	5.30	10210	-26.05	20230214	7170	5.30	20231006	10210	-26.05	20230214	7170	5.30	20231006	0.99	N	136490	500	118 억	2658270	N	N	797	N	N
106	20231011	160711	57	100.00	KOSPI		음식료품	N	N	N	N	N	7440	160	2	2.20	154567140	20914	86.82	7280	7450	7280	9460	5100	7280	7390.61	11.19	5941	7466	7372	7306	7212	7146	7340	7180	119	2180	500	5240	10	1	23779604	1769	7.63	0.42	12	0.09	975.00	17831.00	10210	20230214	-27.13	7170	20231006	3.77	10210	-27.13	20230214	7170	3.77	20231006	10210	-27.13	20230214	7170	3.77	20231006	0.99	N	136490	500	118 억	2659821	N	N	797	N	N
107	20231011	150715	57	100.00	KOSPI		음식료품	N	N	N	N	N	7440	160	2	2.20	146689850	19855	82.42	7280	7450	7280	9460	5100	7280	7388.06	11.19	5299	7466	7372	7306	7212	7146	7340	7180	119	2180	500	5240	10	1	23779604	1769	7.63	0.42	12	0.08	975.00	17831.00	10210	20230214	-27.13	7170	20231006	3.77	10210	-27.13	20230214	7170	3.77	20231006	10210	-27.13	20230214	7170	3.77	20231006	0.99	N	136490	500	118 억	2659821	N	N	184	N	N
108	20231011	140719	57	100.00	KOSPI		음식료품	N	N	N	N	N	7440	160	2	2.20	115091500	15609	64.79	7280	7440	7280	9460	5100	7280	7373.41	11.19	4467	7466	7372	7306	7212	7146	7340	7180	119	2180	500	5240	10	1	23779604	1769	7.63	0.42	12	0.07	975.00	17831.00	10210	20230214	-27.13	7170	20231006	3.77	10210	-27.13	20230214	7170	3.77	20231006	10210	-27.13	20230214	7170	3.77	20231006	0.99	N	136490	500	118 억	2659821	N	N	184	N	N
109	20231011	130708	57	100.00	KOSPI		음식료품	N	N	N	N	N	7340	60	2	0.82	46832610	6381	26.49	7280	7370	7280	9460	5100	7280	7339.38	11.19	2362	7466	7372	7306	7212	7146	7340	7180	119	2180	500	5240	10	1	23779604	1745	7.53	0.41	12	0.03	975.00	17831.00	10210	20230214	-28.11	7170	20231006	2.37	10210	-28.11	20230214	7170	2.37	20231006	10210	-28.11	20230214	7170	2.37	20231006	0.99	N	136490	500	118 억	2659821	N	N	184	N	N
110	20231011	120723	57	100.00	KOSPI		음식료품	N	N	N	N	N	7340	60	2	0.82	38453160	5239	21.75	7280	7370	7280	9460	5100	7280	7339.79	11.19	2058	7466	7372	7306	7212	7146	7340	7180	119	2180	500	5240	10	1	23779604	1745	7.53	0.41	12	0.02	975.00	17831.00	10210	20230214	-28.11	7170	20231006	2.37	10210	-28.11	20230214	7170	2.37	20231006	10210	-28.11	20230214	7170	2.37	20231006	0.99	N	136490	500	118 억	2659821	N	N	184	N	N
111	20231011	110717	57	100.00	KOSPI		음식료품	N	N	N	N	N	7360	80	2	1.10	33693220	4591	19.06	7280	7370	7280	9460	5100	7280	7338.97	11.19	1586	7466	7372	7306	7212	7146	7340	7180	119	2180	500	5240	10	1	23779604	1750	7.55	0.41	12	0.02	975.00	17831.00	10210	20230214	-27.91	7170	20231006	2.65	10210	-27.91	20230214	7170	2.65	20231006	10210	-27.91	20230214	7170	2.65	20231006	0.99	N	136490	500	118 억	2659821	N	N	184	N	N
112	20231011	100713	57	100.00	KOSPI		음식료품	N	N	N	N	N	7350	70	2	0.96	24651520	3361	13.95	7280	7360	7280	9460	5100	7280	7334.58	11.19	1498	7466	7372	7306	7212	7146	7340	7180	119	2180	500	5240	10	1	23779604	1748	7.54	0.41	12	0.01	975.00	17831.00	10210	20230214	-28.01	7170	20231006	2.51	10210	-28.01	20230214	7170	2.51	20231006	10210	-28.01	20230214	7170	2.51	20231006	0.99	N	136490	500	118 억	2659821	N	N	184	N	N
113	20231011	090717	57	100.00	KOSPI		음식료품	N	N	N	N	N	7310	30	2	0.41	2246650	308	1.28	7280	7350	7280	9460	5100	7280	7294.32	11.19	186	7466	7372	7306	7212	7146	7340	7180	119	2180	500	5240	10	1	23779604	1738	7.50	0.41	12	0.00	975.00	17831.00	10210	20230214	-28.40	7170	20231006	1.95	10210	-28.40	20230214	7170	1.95	20231006	10210	-28.40	20230214	7170	1.95	20231006	0.99	N	136490	500	118 억	2659821	N	N	184	N	N
114	20231010	160709	57	100.00	KOSPI		음식료품	N	N	N	N	N	7280	-60	5	-0.82	172450240	23559	238.35	7330	7400	7240	9540	5140	7340	7319.93	11.23	-6772	7520	7430	7300	7210	7080	7475	7255	119	2200	500	5280	10	1	23779604	1731	7.47	0.41	12	0.10	975.00	17831.00	10210	20230214	-28.70	7170	20231006	1.53	10210	-28.70	20230214	7170	1.53	20231006	10210	-28.70	20230214	7170	1.53	20231006	0.98	N	136490	500	118 억	2670697	N	N	184	N	N
115	20231010	150706	57	100.00	KOSPI		음식료품	N	N	N	N	N	7270	-70	5	-0.95	157694580	21527	217.80	7330	7400	7250	9540	5140	7340	7325.43	11.23	-6641	7520	7430	7300	7210	7080	7475	7255	119	2200	500	5280	10	1	23779604	1729	7.46	0.41	12	0.09	975.00	17831.00	10210	20230214	-28.80	7170	20231006	1.39	10210	-28.80	20230214	7170	1.39	20231006	10210	-28.80	20230214	7170	1.39	20231006	0.98	N	136490	500	118 억	2670697	N	N	26	N	N
116	20231010	140711	57	100.00	KOSPI		음식료품	N	N	N	N	N	7290	-50	5	-0.68	129088650	17592	177.98	7330	7400	7250	9540	5140	7340	7337.92	11.23	-4656	7520	7430	7300	7210	7080	7475	7255	119	2200	500	5280	10	1	23779604	1734	7.48	0.41	12	0.07	975.00	17831.00	10210	20230214	-28.60	7170	20231006	1.67	10210	-28.60	20230214	7170	1.67	20231006	10210	-28.60	20230214	7170	1.67	20231006	0.98	N	136490	500	118 억	2670697	N	N	26	N	N
117	20231010	130703	57	100.00	KOSPI		음식료품	N	N	N	N	N	7300	-40	5	-0.54	108153810	14714	148.87	7330	7400	7270	9540	5140	7340	7350.40	11.23	-3665	7520	7430	7300	7210	7080	7475	7255	119	2200	500	5280	10	1	23779604	1736	7.49	0.41	12	0.06	975.00	17831.00	10210	20230214	-28.50	7170	20231006	1.81	10210	-28.50	20230214	7170	1.81	20231006	10210	-28.50	20230214	7170	1.81	20231006	0.98	N	136490	500	118 억	2670697	N	N	26	N	N
118	20231010	120703	57	100.00	KOSPI		음식료품	N	N	N	N	N	7380	40	2	0.54	77432350	10517	106.40	7330	7400	7330	9540	5140	7340	7362.59	11.23	-3170	7520	7430	7300	7210	7080	7475	7255	119	2200	500	5280	10	1	23779604	1755	7.57	0.41	12	0.04	975.00	17831.00	10210	20230214	-27.72	7170	20231006	2.93	10210	-27.72	20230214	7170	2.93	20231006	10210	-27.72	20230214	7170	2.93	20231006	0.98	N	136490	500	118 억	2670697	N	N	26	N	N
119	20231010	110651	57	100.00	KOSPI		음식료품	N	N	N	N	N	7390	50	2	0.68	55489970	7538	76.26	7330	7400	7330	9540	5140	7340	7361.37	11.23	-2293	7520	7430	7300	7210	7080	7475	7255	119	2200	500	5280	10	1	23779604	1757	7.58	0.41	12	0.03	975.00	17831.00	10210	20230214	-27.62	7170	20231006	3.07	10210	-27.62	20230214	7170	3.07	20231006	10210	-27.62	20230214	7170	3.07	20231006	0.98	N	136490	500	118 억	2670697	N	N	26	N	N
120	20231010	100658	57	100.00	KOSPI		음식료품	N	N	N	N	N	7360	20	2	0.27	30301140	4120	41.68	7330	7390	7330	9540	5140	7340	7354.65	11.23	-716	7520	7430	7300	7210	7080	7475	7255	119	2200	500	5280	10	1	23779604	1750	7.55	0.41	12	0.02	975.00	17831.00	10210	20230214	-27.91	7170	20231006	2.65	10210	-27.91	20230214	7170	2.65	20231006	10210	-27.91	20230214	7170	2.65	20231006	0.98	N	136490	500	118 억	2670697	N	N	26	N	N
121	20231010	090651	57	100.00	KOSPI		음식료품	N	N	N	N	N	7340	0	3	0.00	8710530	1187	12.01	7330	7340	7330	9540	5140	7340	7338.27	11.23	-5	7520	7430	7300	7210	7080	7475	7255	119	2200	500	5280	10	1	23779604	1745	7.53	0.41	12	0.00	975.00	17831.00	10210	20230214	-28.11	7170	20231006	2.37	10210	-28.11	20230214	7170	2.37	20231006	10210	-28.11	20230214	7170	2.37	20231006	0.98	N	136490	500	118 억	2670697	N	N	26	N	N
122	20231006	160700	57	100.00	KOSPI	신저가	음식료품	N	N	N	N	N	7340	30	2	0.41	72241040	9884	30.29	7170	7390	7170	9500	5120	7310	7308.84	11.25	-498	7496	7402	7306	7212	7116	7450	7260	119	2190	500	5260	10	1	23779604	1745	7.53	0.41	12	0.04	975.00	17831.00	10210	20230214	-28.11	7170	20231006	2.37	10210	-28.11	20230214	7170	2.37	20231006	10210	-28.11	20230214	7170	2.37	20231006	0.97	N	136490	500	118 억	2674325	N	N	26	N	N
123	20231006	150650	57	100.00	KOSPI	신저가	음식료품	N	N	N	N	N	7340	30	2	0.41	69855590	9559	29.30	7170	7390	7170	9500	5120	7310	7307.83	11.25	-428	7496	7402	7306	7212	7116	7450	7260	119	2190	500	5260	10	1	23779604	1745	7.53	0.41	12	0.04	975.00	17831.00	10210	20230214	-28.11	7170	20231006	2.37	10210	-28.11	20230214	7170	2.37	20231006	10210	-28.11	20230214	7170	2.37	20231006	0.97	N	136490	500	118 억	2674325	N	N	34	N	N
124	20231006	140651	57	100.00	KOSPI	신저가	음식료품	N	N	N	N	N	7360	50	2	0.68	62121880	8501	26.06	7170	7390	7170	9500	5120	7310	7307.60	11.25	-423	7496	7402	7306	7212	7116	7450	7260	119	2190	500	5260	10	1	23779604	1750	7.55	0.41	12	0.04	975.00	17831.00	10210	20230214	-27.91	7170	20231006	2.65	10210	-27.91	20230214	7170	2.65	20231006	10210	-27.91	20230214	7170	2.65	20231006	0.97	N	136490	500	118 억	2674325	N	N	34	N	N
125	20231006	130643	57	100.00	KOSPI	신저가	음식료품	N	N	N	N	N	7380	70	2	0.96	46549640	6380	19.55	7170	7390	7170	9500	5120	7310	7296.18	11.25	-389	7496	7402	7306	7212	7116	7450	7260	119	2190	500	5260	10	1	23779604	1755	7.57	0.41	12	0.03	975.00	17831.00	10210	20230214	-27.72	7170	20231006	2.93	10210	-27.72	20230214	7170	2.93	20231006	10210	-27.72	20230214	7170	2.93	20231006	0.97	N	136490	500	118 억	2674325	N	N	34	N	N
126	20231006	120642	57	100.00	KOSPI	신저가	음식료품	N	N	N	N	N	7380	70	2	0.96	45391720	6223	19.07	7170	7390	7170	9500	5120	7310	7294.19	11.25	-369	7496	7402	7306	7212	7116	7450	7260	119	2190	500	5260	10	1	23779604	1755	7.57	0.41	12	0.03	975.00	17831.00	10210	20230214	-27.72	7170	20231006	2.93	10210	-27.72	20230214	7170	2.93	20231006	10210	-27.72	20230214	7170	2.93	20231006	0.97	N	136490	500	118 억	2674325	N	N	34	N	N
127	20231006	110637	57	100.00	KOSPI	신저가	음식료품	N	N	N	N	N	7370	60	2	0.82	34913570	4799	14.71	7170	7390	7170	9500	5120	7310	7275.18	11.25	-52	7496	7402	7306	7212	7116	7450	7260	119	2190	500	5260	10	1	23779604	1753	7.56	0.41	12	0.02	975.00	17831.00	10210	20230214	-27.82	7170	20231006	2.79	10210	-27.82	20230214	7170	2.79	20231006	10210	-27.82	20230214	7170	2.79	20231006	0.97	N	136490	500	118 억	2674325	N	N	34	N	N
128	20231006	100641	57	100.00	KOSPI	신저가	음식료품	N	N	N	N	N	7320	10	2	0.14	27123210	3739	11.46	7170	7330	7170	9500	5120	7310	7254.13	11.25	146	7496	7402	7306	7212	7116	7450	7260	119	2190	500	5260	10	1	23779604	1741	7.51	0.41	12	0.02	975.00	17831.00	10210	20230214	-28.31	7170	20231006	2.09	10210	-28.31	20230214	7170	2.09	20231006	10210	-28.31	20230214	7170	2.09	20231006	0.97	N	136490	500	118 억	2674325	N	N	34	N	N
129	20231006	090637	57	100.00	KOSPI	신저가	음식료품	N	N	N	N	N	7240	-70	5	-0.96	11044710	1537	4.71	7170	7290	7170	9500	5120	7310	7185.89	11.25	5	7496	7402	7306	7212	7116	7450	7260	119	2190	500	5260	10	1	23779604	1722	7.43	0.41	12	0.01	975.00	17831.00	10210	20230214	-29.09	7170	20231006	0.98	10210	-29.09	20230214	7170	0.98	20231006	10210	-29.09	20230214	7170	0.98	20231006	0.97	N	136490	500	118 억	2674325	N	N	34	N	N

55 KiB Raw Blame History

55 KiB

Raw Blame History