KissMeData/001790/price/prices-20230901.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

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

65 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230927	160124	57	100.00	KOSPI	음식료품	N	N	N	N		N	3205	-45	5	-1.38	3343152115	1055070	47.34	3190	3220	3110	4225	2275	3250	3168.38	1.85	-54179	3373	3311	3273	3211	3173	3292	3192	448	975	500	2080	5	1	89696580	2875	12.05	0.57	12	1.18	266.00	5589.00	4840	20230509	-33.78	2375	20221021	34.95	4840	-33.78	20230509	2405	33.26	20230103	4840	-33.78	20230509	2375	34.95	20221021	5.30	N	001790	500	448 억	1661148	N	N	5	N	N
3	20230927	150126	57	100.00	KOSPI	음식료품	N	N	N	N		N	3210	-40	5	-1.23	2748329745	868889	38.99	3190	3210	3110	4225	2275	3250	3163.04	1.85	-51849	3373	3311	3273	3211	3173	3292	3192	448	975	500	2080	5	1	89696580	2879	12.07	0.57	12	0.97	266.00	5589.00	4840	20230509	-33.68	2375	20221021	35.16	4840	-33.68	20230509	2405	33.47	20230103	4840	-33.68	20230509	2375	35.16	20221021	5.30	N	001790	500	448 억	1661148	N	N	146	N	N
4	20230927	140126	57	100.00	KOSPI	음식료품	N	N	N	N		N	3175	-75	5	-2.31	2252691795	713700	32.03	3190	3195	3110	4225	2275	3250	3156.36	1.85	-50583	3373	3311	3273	3211	3173	3292	3192	448	975	500	2080	5	1	89696580	2848	11.94	0.57	12	0.80	266.00	5589.00	4840	20230509	-34.40	2375	20221021	33.68	4840	-34.40	20230509	2405	32.02	20230103	4840	-34.40	20230509	2375	33.68	20221021	5.30	N	001790	500	448 억	1661148	N	N	146	N	N
5	20230927	130125	57	100.00	KOSPI	음식료품	N	N	N	N		N	3165	-85	5	-2.62	1866176270	591552	26.54	3190	3195	3110	4225	2275	3250	3154.71	1.85	-31560	3373	3311	3273	3211	3173	3292	3192	448	975	500	2080	5	1	89696580	2839	11.90	0.57	12	0.66	266.00	5589.00	4840	20230509	-34.61	2375	20221021	33.26	4840	-34.61	20230509	2405	31.60	20230103	4840	-34.61	20230509	2375	33.26	20221021	5.30	N	001790	500	448 억	1661148	N	N	146	N	N
6	20230927	120125	57	100.00	KOSPI	음식료품	N	N	N	N		N	3175	-75	5	-2.31	1730460885	548672	24.62	3190	3195	3110	4225	2275	3250	3153.91	1.85	-28541	3373	3311	3273	3211	3173	3292	3192	448	975	500	2080	5	1	89696580	2848	11.94	0.57	12	0.61	266.00	5589.00	4840	20230509	-34.40	2375	20221021	33.68	4840	-34.40	20230509	2405	32.02	20230103	4840	-34.40	20230509	2375	33.68	20221021	5.30	N	001790	500	448 억	1661148	N	N	146	N	N
7	20230927	110125	57	100.00	KOSPI	음식료품	N	N	N	N		N	3175	-75	5	-2.31	1504672220	477380	21.42	3190	3195	3110	4225	2275	3250	3151.94	1.85	-11860	3373	3311	3273	3211	3173	3292	3192	448	975	500	2080	5	1	89696580	2848	11.94	0.57	12	0.53	266.00	5589.00	4840	20230509	-34.40	2375	20221021	33.68	4840	-34.40	20230509	2405	32.02	20230103	4840	-34.40	20230509	2375	33.68	20221021	5.30	N	001790	500	448 억	1661148	N	N	146	N	N
8	20230927	100124	57	100.00	KOSPI	음식료품	N	N	N	N		N	3160	-90	5	-2.77	1239700650	393535	17.66	3190	3195	3110	4225	2275	3250	3150.17	1.85	-10658	3373	3311	3273	3211	3173	3292	3192	448	975	500	2080	5	1	89696580	2834	11.88	0.57	12	0.44	266.00	5589.00	4840	20230509	-34.71	2375	20221021	33.05	4840	-34.71	20230509	2405	31.39	20230103	4840	-34.71	20230509	2375	33.05	20221021	5.30	N	001790	500	448 억	1661148	N	N	146	N	N
9	20230927	090126	57	100.00	KOSPI	음식료품	N	N	N	N		N	3140	-110	5	-3.38	314865600	99669	4.47	3190	3195	3110	4225	2275	3250	3159.11	1.85	-4620	3373	3311	3273	3211	3173	3292	3192	448	975	500	2080	5	1	89696580	2816	11.80	0.56	12	0.11	266.00	5589.00	4840	20230509	-35.12	2375	20221021	32.21	4840	-35.12	20230509	2405	30.56	20230103	4840	-35.12	20230509	2375	32.21	20221021	5.30	N	001790	500	448 억	1661148	N	N	146	N	N
10	20230926	160125	57	100.00	KOSPI	음식료품	N	N	N	N		N	3250	-205	5	-5.93	7118624000	2173408	36.00	3330	3335	3235	4490	2420	3455	3275.28	2.20	-343370	3648	3551	3383	3286	3118	3600	3335	448	1035	500	2210	5	1	89696580	2915	12.22	0.58	12	2.42	266.00	5589.00	4840	20230509	-32.85	2375	20221021	36.84	4840	-32.85	20230509	2405	35.14	20230103	4840	-32.85	20230509	2375	36.84	20221021	5.36	N	001790	500	448 억	1974465	N	N	146	N	N
11	20230926	150126	57	100.00	KOSPI	음식료품	N	N	N	N		N	3260	-195	5	-5.64	6477570360	1975884	32.73	3330	3335	3235	4490	2420	3455	3278.23	2.20	-332366	3648	3551	3383	3286	3118	3600	3335	448	1035	500	2210	5	1	89696580	2924	12.26	0.58	12	2.20	266.00	5589.00	4840	20230509	-32.64	2375	20221021	37.26	4840	-32.64	20230509	2405	35.55	20230103	4840	-32.64	20230509	2375	37.26	20221021	5.36	N	001790	500	448 억	1974465	N	N	237	N	N
12	20230926	140124	57	100.00	KOSPI	음식료품	N	N	N	N		N	3260	-195	5	-5.64	5942973700	1811591	30.01	3330	3335	3235	4490	2420	3455	3280.44	2.20	-307654	3648	3551	3383	3286	3118	3600	3335	448	1035	500	2210	5	1	89696580	2924	12.26	0.58	12	2.02	266.00	5589.00	4840	20230509	-32.64	2375	20221021	37.26	4840	-32.64	20230509	2405	35.55	20230103	4840	-32.64	20230509	2375	37.26	20221021	5.36	N	001790	500	448 억	1974465	N	N	237	N	N
13	20230926	130124	57	100.00	KOSPI	음식료품	N	N	N	N		N	3260	-195	5	-5.64	5542415135	1688444	27.97	3330	3335	3235	4490	2420	3455	3282.46	2.20	-289163	3648	3551	3383	3286	3118	3600	3335	448	1035	500	2210	5	1	89696580	2924	12.26	0.58	12	1.88	266.00	5589.00	4840	20230509	-32.64	2375	20221021	37.26	4840	-32.64	20230509	2405	35.55	20230103	4840	-32.64	20230509	2375	37.26	20221021	5.36	N	001790	500	448 억	1974465	N	N	237	N	N
14	20230926	120125	57	100.00	KOSPI	음식료품	N	N	N	N		N	3270	-185	5	-5.35	5278404435	1607561	26.63	3330	3335	3235	4490	2420	3455	3283.39	2.20	-279435	3648	3551	3383	3286	3118	3600	3335	448	1035	500	2210	5	1	89696580	2933	12.29	0.59	12	1.79	266.00	5589.00	4840	20230509	-32.44	2375	20221021	37.68	4840	-32.44	20230509	2405	35.97	20230103	4840	-32.44	20230509	2375	37.68	20221021	5.36	N	001790	500	448 억	1974465	N	N	237	N	N
15	20230926	110125	57	100.00	KOSPI	음식료품	N	N	N	N		N	3275	-180	5	-5.21	4967295970	1512672	25.05	3330	3335	3235	4490	2420	3455	3283.69	2.20	-269649	3648	3551	3383	3286	3118	3600	3335	448	1035	500	2210	5	1	89696580	2938	12.31	0.59	12	1.69	266.00	5589.00	4840	20230509	-32.33	2375	20221021	37.89	4840	-32.33	20230509	2405	36.17	20230103	4840	-32.33	20230509	2375	37.89	20221021	5.36	N	001790	500	448 억	1974465	N	N	237	N	N
16	20230926	100124	57	100.00	KOSPI	음식료품	N	N	N	N		N	3250	-205	5	-5.93	4323317025	1315579	21.79	3330	3335	3235	4490	2420	3455	3286.13	2.20	-246594	3648	3551	3383	3286	3118	3600	3335	448	1035	500	2210	5	1	89696580	2915	12.22	0.58	12	1.47	266.00	5589.00	4840	20230509	-32.85	2375	20221021	36.84	4840	-32.85	20230509	2405	35.14	20230103	4840	-32.85	20230509	2375	36.84	20221021	5.36	N	001790	500	448 억	1974465	N	N	237	N	N
17	20230926	090125	57	100.00	KOSPI	음식료품	N	N	N	N		N	3275	-180	5	-5.21	943736245	284764	4.72	3330	3335	3270	4490	2420	3455	3313.64	2.20	-17511	3648	3551	3383	3286	3118	3600	3335	448	1035	500	2210	5	1	89696580	2938	12.31	0.59	12	0.32	266.00	5589.00	4840	20230509	-32.33	2375	20221021	37.89	4840	-32.33	20230509	2405	36.17	20230103	4840	-32.33	20230509	2375	37.89	20221021	5.36	N	001790	500	448 억	1974465	N	N	237	N	N
18	20230925	160124	57	100.00	KOSPI	음식료품	N	N	N	N		N	3455	240	2	7.47	18593634325	5492062	222.25	3255	3480	3215	4175	2255	3215	3385.43	1.77	412340	3531	3372	3236	3077	2941	3452	3157	448	960	500	2050	5	1	89696580	3099	12.99	0.62	12	6.12	266.00	5589.00	4840	20230509	-28.62	2375	20221021	45.47	4840	-28.62	20230509	2405	43.66	20230103	4840	-28.62	20230509	2375	45.47	20221021	5.63	N	001790	500	448 억	1586191	N	N	237	N	N
19	20230925	150125	57	100.00	KOSPI	음식료품	N	N	N	N		N	3440	225	2	7.00	16668251055	4932364	199.60	3255	3480	3215	4175	2255	3215	3379.67	1.77	398598	3531	3372	3236	3077	2941	3452	3157	448	960	500	2050	5	1	89696580	3086	12.93	0.62	12	5.50	266.00	5589.00	4840	20230509	-28.93	2375	20221021	44.84	4840	-28.93	20230509	2405	43.04	20230103	4840	-28.93	20230509	2375	44.84	20221021	5.63	N	001790	500	448 억	1586191	N	N	3	N	N
20	20230925	140124	57	100.00	KOSPI	음식료품	N	N	N	N		N	3415	200	2	6.22	13466382795	3998038	161.79	3255	3480	3215	4175	2255	3215	3368.60	1.77	228509	3531	3372	3236	3077	2941	3452	3157	448	960	500	2050	5	1	89696580	3063	12.84	0.61	12	4.46	266.00	5589.00	4840	20230509	-29.44	2375	20221021	43.79	4840	-29.44	20230509	2405	42.00	20230103	4840	-29.44	20230509	2375	43.79	20221021	5.63	N	001790	500	448 억	1586191	N	N	3	N	N
21	20230925	130124	57	100.00	KOSPI	음식료품	N	N	N	N		N	3325	110	2	3.42	7088489115	2130189	86.20	3255	3385	3215	4175	2255	3215	3328.12	1.77	258531	3531	3372	3236	3077	2941	3452	3157	448	960	500	2050	5	1	89696580	2982	12.50	0.59	12	2.37	266.00	5589.00	4840	20230509	-31.30	2375	20221021	40.00	4840	-31.30	20230509	2405	38.25	20230103	4840	-31.30	20230509	2375	40.00	20221021	5.63	N	001790	500	448 억	1586191	N	N	3	N	N
22	20230925	120124	57	100.00	KOSPI	음식료품	N	N	N	N		N	3325	110	2	3.42	6505891635	1955519	79.13	3255	3385	3215	4175	2255	3215	3327.46	1.77	200773	3531	3372	3236	3077	2941	3452	3157	448	960	500	2050	5	1	89696580	2982	12.50	0.59	12	2.18	266.00	5589.00	4840	20230509	-31.30	2375	20221021	40.00	4840	-31.30	20230509	2405	38.25	20230103	4840	-31.30	20230509	2375	40.00	20221021	5.63	N	001790	500	448 억	1586191	N	N	3	N	N
23	20230925	110124	57	100.00	KOSPI	음식료품	N	N	N	N		N	3320	105	2	3.27	5943002100	1784872	72.23	3255	3385	3215	4175	2255	3215	3330.24	1.77	160238	3531	3372	3236	3077	2941	3452	3157	448	960	500	2050	5	1	89696580	2978	12.48	0.59	12	1.99	266.00	5589.00	4840	20230509	-31.40	2375	20221021	39.79	4840	-31.40	20230509	2405	38.05	20230103	4840	-31.40	20230509	2375	39.79	20221021	5.63	N	001790	500	448 억	1586191	N	N	3	N	N
24	20230925	100124	57	100.00	KOSPI	음식료품	N	N	N	N		N	3320	105	2	3.27	3475212525	1048749	42.44	3255	3360	3215	4175	2255	3215	3314.54	1.77	187902	3531	3372	3236	3077	2941	3452	3157	448	960	500	2050	5	1	89696580	2978	12.48	0.59	12	1.17	266.00	5589.00	4840	20230509	-31.40	2375	20221021	39.79	4840	-31.40	20230509	2405	38.05	20230103	4840	-31.40	20230509	2375	39.79	20221021	5.63	N	001790	500	448 억	1586191	N	N	3	N	N
25	20230925	090125	57	100.00	KOSPI	음식료품	N	N	N	N		N	3255	40	2	1.24	333951085	102898	4.16	3255	3260	3215	4175	2255	3215	3248.40	1.77	-11411	3531	3372	3236	3077	2941	3452	3157	448	960	500	2050	5	1	89696580	2920	12.24	0.58	12	0.11	266.00	5589.00	4840	20230509	-32.75	2375	20221021	37.05	4840	-32.75	20230509	2405	35.34	20230103	4840	-32.75	20230509	2375	37.05	20221021	5.63	N	001790	500	448 억	1586191	N	N	3	N	N
26	20230922	160126	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3215	20	2	0.63	7872239465	2424323	93.72	3120	3395	3100	4150	2240	3195	3247.37	1.80	-21688	3388	3291	3233	3136	3078	3262	3107	448	955	500	2040	5	1	89696580	2884	12.09	0.58	12	2.70	266.00	5589.00	4840	20230509	-33.57	2375	20221021	35.37	4840	-33.57	20230509	2405	33.68	20230103	4840	-33.57	20230509	2375	35.37	20221021	5.52	N	001790	500	448 억	1615415	N	N	3	N	N
27	20230922	150125	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3195	0	3	0.00	7478640005	2301301	88.97	3120	3395	3100	4150	2240	3195	3249.76	1.80	-37554	3388	3291	3233	3136	3078	3262	3107	448	955	500	2040	5	1	89696580	2866	12.01	0.57	12	2.57	266.00	5589.00	4840	20230509	-33.99	2375	20221021	34.53	4840	-33.99	20230509	2405	32.85	20230103	4840	-33.99	20230509	2375	34.53	20221021	5.52	N	001790	500	448 억	1615415	N	N	1	N	N
28	20230922	140125	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3220	25	2	0.78	7155245190	2200196	85.06	3120	3395	3100	4150	2240	3195	3252.11	1.80	-41760	3388	3291	3233	3136	3078	3262	3107	448	955	500	2040	5	1	89696580	2888	12.11	0.58	12	2.45	266.00	5589.00	4840	20230509	-33.47	2375	20221021	35.58	4840	-33.47	20230509	2405	33.89	20230103	4840	-33.47	20230509	2375	35.58	20221021	5.52	N	001790	500	448 억	1615415	N	N	1	N	N
29	20230922	130123	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3225	30	2	0.94	6752039735	2074606	80.20	3120	3395	3100	4150	2240	3195	3254.63	1.80	-42234	3388	3291	3233	3136	3078	3262	3107	448	955	500	2040	5	1	89696580	2893	12.12	0.58	12	2.31	266.00	5589.00	4840	20230509	-33.37	2375	20221021	35.79	4840	-33.37	20230509	2405	34.10	20230103	4840	-33.37	20230509	2375	35.79	20221021	5.52	N	001790	500	448 억	1615415	N	N	1	N	N
30	20230922	120123	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3240	45	2	1.41	6411184015	1969409	76.14	3120	3395	3100	4150	2240	3195	3255.40	1.80	-42295	3388	3291	3233	3136	3078	3262	3107	448	955	500	2040	5	1	89696580	2906	12.18	0.58	12	2.20	266.00	5589.00	4840	20230509	-33.06	2375	20221021	36.42	4840	-33.06	20230509	2405	34.72	20230103	4840	-33.06	20230509	2375	36.42	20221021	5.52	N	001790	500	448 억	1615415	N	N	1	N	N
31	20230922	110122	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3240	45	2	1.41	5936398680	1822485	70.46	3120	3395	3100	4150	2240	3195	3257.33	1.80	-29830	3388	3291	3233	3136	3078	3262	3107	448	955	500	2040	5	1	89696580	2906	12.18	0.58	12	2.03	266.00	5589.00	4840	20230509	-33.06	2375	20221021	36.42	4840	-33.06	20230509	2405	34.72	20230103	4840	-33.06	20230509	2375	36.42	20221021	5.52	N	001790	500	448 억	1615415	N	N	1	N	N
32	20230922	100122	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3140	-55	5	-1.72	1067933030	340348	13.16	3120	3190	3100	4150	2240	3195	3137.69	1.80	-3144	3388	3291	3233	3136	3078	3262	3107	448	955	500	2040	5	1	89696580	2816	11.80	0.56	12	0.38	266.00	5589.00	4840	20230509	-35.12	2375	20221021	32.21	4840	-35.12	20230509	2405	30.56	20230103	4840	-35.12	20230509	2375	32.21	20221021	5.52	N	001790	500	448 억	1615415	N	N	1	N	N
33	20230922	090121	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3110	-85	5	-2.66	219418330	70362	2.72	3120	3140	3105	4150	2240	3195	3117.92	1.80	-232	3388	3291	3233	3136	3078	3262	3107	448	955	500	2040	5	1	89696580	2790	11.69	0.56	12	0.08	266.00	5589.00	4840	20230509	-35.74	2375	20221021	30.95	4840	-35.74	20230509	2405	29.31	20230103	4840	-35.74	20230509	2375	30.95	20221021	5.52	N	001790	500	448 억	1615415	N	N	1	N	N
34	20230921	160122	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3195	-200	5	-5.89	8192109985	2524043	81.88	3300	3330	3175	4410	2380	3395	3245.76	1.86	-60310	3651	3522	3451	3322	3251	3487	3287	448	1015	500	2170	5	1	89696580	2866	12.01	0.57	12	2.81	266.00	5589.00	4840	20230509	-33.99	2375	20221021	34.53	4840	-33.99	20230509	2405	32.85	20230103	4840	-33.99	20230509	2375	34.53	20221021	5.02	N	001790	500	448 억	1671196	N	N	1	N	N
35	20230921	150122	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3195	-200	5	-5.89	7812007015	2405081	78.03	3300	3330	3175	4410	2380	3395	3248.12	1.86	-53039	3651	3522	3451	3322	3251	3487	3287	448	1015	500	2170	5	1	89696580	2866	12.01	0.57	12	2.68	266.00	5589.00	4840	20230509	-33.99	2375	20221021	34.53	4840	-33.99	20230509	2405	32.85	20230103	4840	-33.99	20230509	2375	34.53	20221021	5.02	N	001790	500	448 억	1671196	N	N	19	N	N
36	20230921	140123	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3210	-185	5	-5.45	6997030290	2149964	69.75	3300	3330	3195	4410	2380	3395	3254.48	1.86	848	3651	3522	3451	3322	3251	3487	3287	448	1015	500	2170	5	1	89696580	2879	12.07	0.57	12	2.40	266.00	5589.00	4840	20230509	-33.68	2375	20221021	35.16	4840	-33.68	20230509	2405	33.47	20230103	4840	-33.68	20230509	2375	35.16	20221021	5.02	N	001790	500	448 억	1671196	N	N	19	N	N
37	20230921	130121	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3210	-185	5	-5.45	6278507850	1925946	62.48	3300	3330	3205	4410	2380	3395	3259.95	1.86	-7252	3651	3522	3451	3322	3251	3487	3287	448	1015	500	2170	5	1	89696580	2879	12.07	0.57	12	2.15	266.00	5589.00	4840	20230509	-33.68	2375	20221021	35.16	4840	-33.68	20230509	2405	33.47	20230103	4840	-33.68	20230509	2375	35.16	20221021	5.02	N	001790	500	448 억	1671196	N	N	19	N	N
38	20230921	120121	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3240	-155	5	-4.57	5377689455	1646320	53.41	3300	3330	3230	4410	2380	3395	3266.48	1.86	31136	3651	3522	3451	3322	3251	3487	3287	448	1015	500	2170	5	1	89696580	2906	12.18	0.58	12	1.84	266.00	5589.00	4840	20230509	-33.06	2375	20221021	36.42	4840	-33.06	20230509	2405	34.72	20230103	4840	-33.06	20230509	2375	36.42	20221021	5.02	N	001790	500	448 억	1671196	N	N	19	N	N
39	20230921	110122	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3270	-125	5	-3.68	4476350190	1368946	44.41	3300	3330	3230	4410	2380	3395	3269.91	1.86	58597	3651	3522	3451	3322	3251	3487	3287	448	1015	500	2170	5	1	89696580	2933	12.29	0.59	12	1.53	266.00	5589.00	4840	20230509	-32.44	2375	20221021	37.68	4840	-32.44	20230509	2405	35.97	20230103	4840	-32.44	20230509	2375	37.68	20221021	5.02	N	001790	500	448 억	1671196	N	N	19	N	N
40	20230921	100121	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3280	-115	5	-3.39	3883096620	1187481	38.52	3300	3330	3230	4410	2380	3395	3270.01	1.86	55459	3651	3522	3451	3322	3251	3487	3287	448	1015	500	2170	5	1	89696580	2942	12.33	0.59	12	1.32	266.00	5589.00	4840	20230509	-32.23	2375	20221021	38.11	4840	-32.23	20230509	2405	36.38	20230103	4840	-32.23	20230509	2375	38.11	20221021	5.02	N	001790	500	448 억	1671196	N	N	19	N	N
41	20230921	090122	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3280	-115	5	-3.39	627945660	190565	6.18	3300	3330	3270	4410	2380	3395	3295.09	1.86	35563	3651	3522	3451	3322	3251	3487	3287	448	1015	500	2170	5	1	89696580	2942	12.33	0.59	12	0.21	266.00	5589.00	4840	20230509	-32.23	2375	20221021	38.11	4840	-32.23	20230509	2405	36.38	20230103	4840	-32.23	20230509	2375	38.11	20221021	5.02	N	001790	500	448 억	1671196	N	N	19	N	N
42	20230920	160126	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3395	-115	5	-3.28	10352817075	3000554	52.06	3545	3580	3380	4560	2460	3510	3450.32	2.36	-445028	3656	3582	3496	3422	3336	3620	3460	448	1050	500	2240	5	1	89696580	3045	12.76	0.61	12	3.35	266.00	5589.00	4840	20230509	-29.86	2375	20221021	42.95	4840	-29.86	20230509	2405	41.16	20230103	4840	-29.86	20230509	2375	42.95	20221021	4.93	N	001790	500	448 억	2113618	N	N	19	N	N
43	20230920	150121	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3405	-105	5	-2.99	9680460485	2803006	48.63	3545	3580	3380	4560	2460	3510	3453.60	2.36	-432399	3656	3582	3496	3422	3336	3620	3460	448	1050	500	2240	5	1	89696580	3054	12.80	0.61	12	3.12	266.00	5589.00	4840	20230509	-29.65	2375	20221021	43.37	4840	-29.65	20230509	2405	41.58	20230103	4840	-29.65	20230509	2375	43.37	20221021	4.93	N	001790	500	448 억	2113618	N	N	0	N	N
44	20230920	140122	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3405	-105	5	-2.99	9156012060	2648991	45.96	3545	3580	3380	4560	2460	3510	3456.41	2.36	-403851	3656	3582	3496	3422	3336	3620	3460	448	1050	500	2240	5	1	89696580	3054	12.80	0.61	12	2.95	266.00	5589.00	4840	20230509	-29.65	2375	20221021	43.37	4840	-29.65	20230509	2405	41.58	20230103	4840	-29.65	20230509	2375	43.37	20221021	4.93	N	001790	500	448 억	2113618	N	N	0	N	N
45	20230920	130121	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3395	-115	5	-3.28	8311742830	2399616	41.63	3545	3580	3380	4560	2460	3510	3463.78	2.36	-375821	3656	3582	3496	3422	3336	3620	3460	448	1050	500	2240	5	1	89696580	3045	12.76	0.61	12	2.68	266.00	5589.00	4840	20230509	-29.86	2375	20221021	42.95	4840	-29.86	20230509	2405	41.16	20230103	4840	-29.86	20230509	2375	42.95	20221021	4.93	N	001790	500	448 억	2113618	N	N	0	N	N
46	20230920	120121	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3420	-90	5	-2.56	7584716655	2185782	37.92	3545	3580	3380	4560	2460	3510	3470.02	2.36	-308355	3656	3582	3496	3422	3336	3620	3460	448	1050	500	2240	5	1	89696580	3068	12.86	0.61	12	2.44	266.00	5589.00	4840	20230509	-29.34	2375	20221021	44.00	4840	-29.34	20230509	2405	42.20	20230103	4840	-29.34	20230509	2375	44.00	20221021	4.93	N	001790	500	448 억	2113618	N	N	0	N	N
47	20230920	110121	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3420	-90	5	-2.56	7241239230	2085109	36.17	3545	3580	3380	4560	2460	3510	3472.83	2.36	-295236	3656	3582	3496	3422	3336	3620	3460	448	1050	500	2240	5	1	89696580	3068	12.86	0.61	12	2.32	266.00	5589.00	4840	20230509	-29.34	2375	20221021	44.00	4840	-29.34	20230509	2405	42.20	20230103	4840	-29.34	20230509	2375	44.00	20221021	4.93	N	001790	500	448 억	2113618	N	N	0	N	N
48	20230920	100120	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3400	-110	5	-3.13	6124258810	1756916	30.48	3545	3580	3400	4560	2460	3510	3485.80	2.36	-251671	3656	3582	3496	3422	3336	3620	3460	448	1050	500	2240	5	1	89696580	3050	12.78	0.61	12	1.96	266.00	5589.00	4840	20230509	-29.75	2375	20221021	43.16	4840	-29.75	20230509	2405	41.37	20230103	4840	-29.75	20230509	2375	43.16	20221021	4.93	N	001790	500	448 억	2113618	N	N	0	N	N
49	20230920	090121	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3545	35	2	1.00	1604863055	451369	7.83	3545	3580	3540	4560	2460	3510	3555.55	2.36	-57056	3656	3582	3496	3422	3336	3620	3460	448	1050	500	2240	5	1	89696580	3180	13.33	0.63	12	0.50	266.00	5589.00	4840	20230509	-26.76	2375	20221021	49.26	4840	-26.76	20230509	2405	47.40	20230103	4840	-26.76	20230509	2375	49.26	20221021	4.93	N	001790	500	448 억	2113618	N	N	0	N	N
50	20230919	160121	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3510	125	2	3.69	19690092290	5615754	202.88	3420	3570	3410	4400	2370	3385	3506.21	2.29	72523	3485	3435	3395	3345	3305	3415	3325	448	1015	500	2160	5	1	89696580	3148	13.20	0.63	12	6.26	266.00	5589.00	4840	20230509	-27.48	2375	20221021	47.79	4840	-27.48	20230509	2405	45.95	20230103	4840	-27.48	20230509	2375	47.79	20221021	4.71	N	001790	500	448 억	2053891	N	N	75	N	N
51	20230919	150122	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3470	85	2	2.51	18218312775	5194906	187.67	3420	3570	3410	4400	2370	3385	3506.96	2.29	61180	3485	3435	3395	3345	3305	3415	3325	448	1015	500	2160	5	1	89696580	3112	13.05	0.62	12	5.79	266.00	5589.00	4840	20230509	-28.31	2375	20221021	46.11	4840	-28.31	20230509	2405	44.28	20230103	4840	-28.31	20230509	2375	46.11	20221021	4.71	N	001790	500	448 억	2053891	N	N	75	N	N
52	20230919	140119	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3495	110	2	3.25	17061819270	4863057	175.68	3420	3570	3410	4400	2370	3385	3508.46	2.29	63378	3485	3435	3395	3345	3305	3415	3325	448	1015	500	2160	5	1	89696580	3135	13.14	0.63	12	5.42	266.00	5589.00	4840	20230509	-27.79	2375	20221021	47.16	4840	-27.79	20230509	2405	45.32	20230103	4840	-27.79	20230509	2375	47.16	20221021	4.71	N	001790	500	448 억	2053891	N	N	75	N	N
53	20230919	130121	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3490	105	2	3.10	16146076250	4601630	166.24	3420	3570	3410	4400	2370	3385	3508.77	2.29	41390	3485	3435	3395	3345	3305	3415	3325	448	1015	500	2160	5	1	89696580	3130	13.12	0.62	12	5.13	266.00	5589.00	4840	20230509	-27.89	2375	20221021	46.95	4840	-27.89	20230509	2405	45.11	20230103	4840	-27.89	20230509	2375	46.95	20221021	4.71	N	001790	500	448 억	2053891	N	N	75	N	N
54	20230919	120122	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3520	135	2	3.99	15105683015	4303844	155.48	3420	3570	3410	4400	2370	3385	3509.81	2.29	50724	3485	3435	3395	3345	3305	3415	3325	448	1015	500	2160	5	1	89696580	3157	13.23	0.63	12	4.80	266.00	5589.00	4840	20230509	-27.27	2375	20221021	48.21	4840	-27.27	20230509	2405	46.36	20230103	4840	-27.27	20230509	2375	48.21	20221021	4.71	N	001790	500	448 억	2053891	N	N	75	N	N
55	20230919	110122	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3525	140	2	4.14	13811774125	3935327	142.17	3420	3570	3410	4400	2370	3385	3509.69	2.29	15819	3485	3435	3395	3345	3305	3415	3325	448	1015	500	2160	5	1	89696580	3162	13.25	0.63	12	4.39	266.00	5589.00	4840	20230509	-27.17	2375	20221021	48.42	4840	-27.17	20230509	2405	46.57	20230103	4840	-27.17	20230509	2375	48.42	20221021	4.71	N	001790	500	448 억	2053891	N	N	75	N	N
56	20230919	100121	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3470	85	2	2.51	9562318875	2730066	98.63	3420	3555	3410	4400	2370	3385	3502.60	2.29	-81604	3485	3435	3395	3345	3305	3415	3325	448	1015	500	2160	5	1	89696580	3112	13.05	0.62	12	3.04	266.00	5589.00	4840	20230509	-28.31	2375	20221021	46.11	4840	-28.31	20230509	2405	44.28	20230103	4840	-28.31	20230509	2375	46.11	20221021	4.71	N	001790	500	448 억	2053891	N	N	75	N	N
57	20230919	090121	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3415	30	2	0.89	186557430	54566	1.97	3420	3425	3410	4400	2370	3385	3418.93	2.29	-5922	3485	3435	3395	3345	3305	3415	3325	448	1015	500	2160	5	1	89696580	3063	12.84	0.61	12	0.06	266.00	5589.00	4840	20230509	-29.44	2375	20221021	43.79	4840	-29.44	20230509	2405	42.00	20230103	4840	-29.44	20230509	2375	43.79	20221021	4.71	N	001790	500	448 억	2053891	N	N	75	N	N
58	20230918	160122	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3385	-90	5	-2.59	9143036345	2698702	20.98	3400	3445	3355	4515	2435	3475	3387.77	2.56	-268660	3708	3591	3463	3346	3218	3650	3405	448	1040	500	2220	5	1	89696580	3036	12.73	0.61	12	3.01	266.00	5589.00	4840	20230509	-30.06	2375	20221021	42.53	4840	-30.06	20230509	2405	40.75	20230103	4840	-30.06	20230509	2375	42.53	20221021	4.71	N	001790	500	448 억	2295601	N	N	75	N	N
59	20230918	150120	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3425	-50	5	-1.44	8383189260	2475193	19.24	3400	3445	3355	4515	2435	3475	3386.69	2.56	-251862	3708	3591	3463	3346	3218	3650	3405	448	1040	500	2220	5	1	89696580	3072	12.88	0.61	12	2.76	266.00	5589.00	4840	20230509	-29.24	2375	20221021	44.21	4840	-29.24	20230509	2405	42.41	20230103	4840	-29.24	20230509	2375	44.21	20221021	4.71	N	001790	500	448 억	2295601	N	N	657	N	N
60	20230918	140122	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3365	-110	5	-3.17	7428401040	2192411	17.04	3400	3445	3355	4515	2435	3475	3388.02	2.56	-197999	3708	3591	3463	3346	3218	3650	3405	448	1040	500	2220	5	1	89696580	3018	12.65	0.60	12	2.44	266.00	5589.00	4840	20230509	-30.48	2375	20221021	41.68	4840	-30.48	20230509	2405	39.92	20230103	4840	-30.48	20230509	2375	41.68	20221021	4.71	N	001790	500	448 억	2295601	N	N	657	N	N
61	20230918	130123	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3360	-115	5	-3.31	7114973160	2099250	16.32	3400	3445	3355	4515	2435	3475	3389.07	2.56	-165739	3708	3591	3463	3346	3218	3650	3405	448	1040	500	2220	5	1	89696580	3014	12.63	0.60	12	2.34	266.00	5589.00	4840	20230509	-30.58	2375	20221021	41.47	4840	-30.58	20230509	2405	39.71	20230103	4840	-30.58	20230509	2375	41.47	20221021	4.71	N	001790	500	448 억	2295601	N	N	657	N	N
62	20230918	120120	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3360	-115	5	-3.31	6454290700	1902613	14.79	3400	3445	3360	4515	2435	3475	3392.09	2.56	-108353	3708	3591	3463	3346	3218	3650	3405	448	1040	500	2220	5	1	89696580	3014	12.63	0.60	12	2.12	266.00	5589.00	4840	20230509	-30.58	2375	20221021	41.47	4840	-30.58	20230509	2405	39.71	20230103	4840	-30.58	20230509	2375	41.47	20221021	4.71	N	001790	500	448 억	2295601	N	N	657	N	N
63	20230918	110120	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3370	-105	5	-3.02	5533154125	1629322	12.66	3400	3445	3360	4515	2435	3475	3395.72	2.56	-25860	3708	3591	3463	3346	3218	3650	3405	448	1040	500	2220	5	1	89696580	3023	12.67	0.60	12	1.82	266.00	5589.00	4840	20230509	-30.37	2375	20221021	41.89	4840	-30.37	20230509	2405	40.12	20230103	4840	-30.37	20230509	2375	41.89	20221021	4.71	N	001790	500	448 억	2295601	N	N	657	N	N
64	20230918	100121	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3385	-90	5	-2.59	4345250720	1277053	9.93	3400	3445	3360	4515	2435	3475	3402.25	2.56	41210	3708	3591	3463	3346	3218	3650	3405	448	1040	500	2220	5	1	89696580	3036	12.73	0.61	12	1.42	266.00	5589.00	4840	20230509	-30.06	2375	20221021	42.53	4840	-30.06	20230509	2405	40.75	20230103	4840	-30.06	20230509	2375	42.53	20221021	4.71	N	001790	500	448 억	2295601	N	N	657	N	N
65	20230918	090122	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3370	-105	5	-3.02	1200686900	354173	2.75	3400	3405	3360	4515	2435	3475	3388.80	2.56	-22482	3708	3591	3463	3346	3218	3650	3405	448	1040	500	2220	5	1	89696580	3023	12.67	0.60	12	0.39	266.00	5589.00	4840	20230509	-30.37	2375	20221021	41.89	4840	-30.37	20230509	2405	40.12	20230103	4840	-30.37	20230509	2375	41.89	20221021	4.71	N	001790	500	448 억	2295601	N	N	657	N	N
66	20230915	160120	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3475	170	2	5.14	43989714785	12649632	342.03	3365	3580	3335	4295	2315	3305	3477.57	1.96	572304	3435	3370	3320	3255	3205	3345	3230	448	990	500	2110	5	1	89696580	3117	13.06	0.62	12	14.10	266.00	5589.00	4840	20230509	-28.20	2375	20221021	46.32	4840	-28.20	20230509	2405	44.49	20230103	4840	-28.20	20230509	2375	46.32	20221021	5.12	N	001790	500	448 억	1755323	N	N	657	N	N
67	20230915	150121	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3505	200	2	6.05	41975966560	12070054	326.36	3365	3580	3335	4295	2315	3305	3477.71	1.96	452308	3435	3370	3320	3255	3205	3345	3230	448	990	500	2110	5	1	89696580	3144	13.18	0.63	12	13.46	266.00	5589.00	4840	20230509	-27.58	2375	20221021	47.58	4840	-27.58	20230509	2405	45.74	20230103	4840	-27.58	20230509	2375	47.58	20221021	5.12	N	001790	500	448 억	1755323	N	N	801	N	N
68	20230915	140121	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3515	210	2	6.35	39717271980	11425377	308.93	3365	3580	3335	4295	2315	3305	3476.25	1.96	320053	3435	3370	3320	3255	3205	3345	3230	448	990	500	2110	5	1	89696580	3153	13.21	0.63	12	12.74	266.00	5589.00	4840	20230509	-27.38	2375	20221021	48.00	4840	-27.38	20230509	2405	46.15	20230103	4840	-27.38	20230509	2375	48.00	20221021	5.12	N	001790	500	448 억	1755323	N	N	801	N	N
69	20230915	130119	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3515	210	2	6.35	35487847490	10225089	276.48	3365	3580	3335	4295	2315	3305	3470.68	1.96	262248	3435	3370	3320	3255	3205	3345	3230	448	990	500	2110	5	1	89696580	3153	13.21	0.63	12	11.40	266.00	5589.00	4840	20230509	-27.38	2375	20221021	48.00	4840	-27.38	20230509	2405	46.15	20230103	4840	-27.38	20230509	2375	48.00	20221021	5.12	N	001790	500	448 억	1755323	N	N	801	N	N
70	20230915	120121	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3465	160	2	4.84	28846388875	8338365	225.46	3365	3550	3335	4295	2315	3305	3459.50	1.96	178189	3435	3370	3320	3255	3205	3345	3230	448	990	500	2110	5	1	89696580	3108	13.03	0.62	12	9.30	266.00	5589.00	4840	20230509	-28.41	2375	20221021	45.89	4840	-28.41	20230509	2405	44.07	20230103	4840	-28.41	20230509	2375	45.89	20221021	5.12	N	001790	500	448 억	1755323	N	N	801	N	N
71	20230915	110120	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3520	215	2	6.51	24030718060	6961199	188.22	3365	3550	3335	4295	2315	3305	3452.12	1.96	133959	3435	3370	3320	3255	3205	3345	3230	448	990	500	2110	5	1	89696580	3157	13.23	0.63	12	7.76	266.00	5589.00	4840	20230509	-27.27	2375	20221021	48.21	4840	-27.27	20230509	2405	46.36	20230103	4840	-27.27	20230509	2375	48.21	20221021	5.12	N	001790	500	448 억	1755323	N	N	801	N	N
72	20230915	100122	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3370	65	2	1.97	6189203565	1829397	49.46	3365	3430	3335	4295	2315	3305	3383.24	1.96	29820	3435	3370	3320	3255	3205	3345	3230	448	990	500	2110	5	1	89696580	3023	12.67	0.60	12	2.04	266.00	5589.00	4840	20230509	-30.37	2375	20221021	41.89	4840	-30.37	20230509	2405	40.12	20230103	4840	-30.37	20230509	2375	41.89	20221021	5.12	N	001790	500	448 억	1755323	N	N	801	N	N
73	20230915	090122	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3420	115	2	3.48	1142295790	337973	9.14	3365	3430	3360	4295	2315	3305	3380.10	1.96	33008	3435	3370	3320	3255	3205	3345	3230	448	990	500	2110	5	1	89696580	3068	12.86	0.61	12	0.38	266.00	5589.00	4840	20230509	-29.34	2375	20221021	44.00	4840	-29.34	20230509	2405	42.20	20230103	4840	-29.34	20230509	2375	44.00	20221021	5.12	N	001790	500	448 억	1755323	N	N	801	N	N
74	20230914	160122	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3305	-95	5	-2.79	11275427375	3413201	8.40	3365	3385	3270	4420	2380	3400	3303.22	1.96	3528	3903	3651	3498	3246	3093	3777	3372	448	1020	500	2170	5	1	89696580	2964	12.42	0.59	12	3.81	266.00	5589.00	4840	20230509	-31.71	2375	20221021	39.16	4840	-31.71	20230509	2405	37.42	20230103	4840	-31.71	20230509	2375	39.16	20221021	4.99	N	001790	500	448 억	1755004	N	N	801	N	N
75	20230914	150120	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3310	-90	5	-2.65	10593417470	3206862	7.89	3365	3385	3270	4420	2380	3400	3303.08	1.96	-7341	3903	3651	3498	3246	3093	3777	3372	448	1020	500	2170	5	1	89696580	2969	12.44	0.59	12	3.58	266.00	5589.00	4840	20230509	-31.61	2375	20221021	39.37	4840	-31.61	20230509	2405	37.63	20230103	4840	-31.61	20230509	2375	39.37	20221021	4.99	N	001790	500	448 억	1755004	N	N	0	N	N
76	20230914	140120	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3300	-100	5	-2.94	10041913550	3040069	7.48	3365	3385	3270	4420	2380	3400	3302.89	1.96	-17168	3903	3651	3498	3246	3093	3777	3372	448	1020	500	2170	5	1	89696580	2960	12.41	0.59	12	3.39	266.00	5589.00	4840	20230509	-31.82	2375	20221021	38.95	4840	-31.82	20230509	2405	37.21	20230103	4840	-31.82	20230509	2375	38.95	20221021	4.99	N	001790	500	448 억	1755004	N	N	0	N	N
77	20230914	130120	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3295	-105	5	-3.09	9416826540	2850870	7.02	3365	3385	3270	4420	2380	3400	3302.83	1.96	-6208	3903	3651	3498	3246	3093	3777	3372	448	1020	500	2170	5	1	89696580	2956	12.39	0.59	12	3.18	266.00	5589.00	4840	20230509	-31.92	2375	20221021	38.74	4840	-31.92	20230509	2405	37.01	20230103	4840	-31.92	20230509	2375	38.74	20221021	4.99	N	001790	500	448 억	1755004	N	N	0	N	N
78	20230914	120122	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3295	-105	5	-3.09	8703532495	2634576	6.48	3365	3385	3270	4420	2380	3400	3303.24	1.96	-22134	3903	3651	3498	3246	3093	3777	3372	448	1020	500	2170	5	1	89696580	2956	12.39	0.59	12	2.94	266.00	5589.00	4840	20230509	-31.92	2375	20221021	38.74	4840	-31.92	20230509	2405	37.01	20230103	4840	-31.92	20230509	2375	38.74	20221021	4.99	N	001790	500	448 억	1755004	N	N	0	N	N
79	20230914	110120	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3300	-100	5	-2.94	7868051840	2381174	5.86	3365	3385	3270	4420	2380	3400	3303.91	1.96	-24322	3903	3651	3498	3246	3093	3777	3372	448	1020	500	2170	5	1	89696580	2960	12.41	0.59	12	2.65	266.00	5589.00	4840	20230509	-31.82	2375	20221021	38.95	4840	-31.82	20230509	2405	37.21	20230103	4840	-31.82	20230509	2375	38.95	20221021	4.99	N	001790	500	448 억	1755004	N	N	0	N	N
80	20230914	100120	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3315	-85	5	-2.50	6428065800	1943285	4.78	3365	3385	3270	4420	2380	3400	3307.40	1.96	3134	3903	3651	3498	3246	3093	3777	3372	448	1020	500	2170	5	1	89696580	2973	12.46	0.59	12	2.17	266.00	5589.00	4840	20230509	-31.51	2375	20221021	39.58	4840	-31.51	20230509	2405	37.84	20230103	4840	-31.51	20230509	2375	39.58	20221021	4.99	N	001790	500	448 억	1755004	N	N	0	N	N
81	20230914	090120	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3340	-60	5	-1.76	996380815	296296	0.73	3365	3385	3335	4420	2380	3400	3361.61	1.96	-66226	3903	3651	3498	3246	3093	3777	3372	448	1020	500	2170	5	1	89696580	2996	12.56	0.60	12	0.33	266.00	5589.00	4840	20230509	-30.99	2375	20221021	40.63	4840	-30.99	20230509	2405	38.88	20230103	4840	-30.99	20230509	2375	40.63	20221021	4.99	N	001790	500	448 억	1755004	N	N	0	N	N
82	20230913	160121	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3400	120	2	3.66	143373558300	40318252	2608.76	3350	3750	3345	4260	2300	3280	3556.17	2.15	-169628	3473	3376	3313	3216	3153	3345	3185	448	980	500	2090	5	1	89696580	3050	12.78	0.61	12	44.95	266.00	5589.00	4840	20230509	-29.75	2375	20221021	43.16	4840	-29.75	20230509	2405	41.37	20230103	4840	-29.75	20230509	2375	43.16	20221021	4.82	N	001790	500	448 억	1928322	N	N	0	N	N
83	20230913	150119	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3395	115	2	3.51	140443192270	39455641	2552.94	3350	3750	3345	4260	2300	3280	3559.54	2.15	-246333	3473	3376	3313	3216	3153	3345	3185	448	980	500	2090	5	1	89696580	3045	12.76	0.61	12	43.99	266.00	5589.00	4840	20230509	-29.86	2375	20221021	42.95	4840	-29.86	20230509	2405	41.16	20230103	4840	-29.86	20230509	2375	42.95	20221021	4.82	N	001790	500	448 억	1928322	N	N	0	N	N
84	20230913	140121	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3405	125	2	3.81	136585818265	38323006	2479.66	3350	3750	3345	4260	2300	3280	3564.08	2.15	-156248	3473	3376	3313	3216	3153	3345	3185	448	980	500	2090	5	1	89696580	3054	12.80	0.61	12	42.73	266.00	5589.00	4840	20230509	-29.65	2375	20221021	43.37	4840	-29.65	20230509	2405	41.58	20230103	4840	-29.65	20230509	2375	43.37	20221021	4.82	N	001790	500	448 억	1928322	N	N	0	N	N
85	20230913	130120	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3470	190	2	5.79	127694354145	35728784	2311.80	3350	3750	3345	4260	2300	3280	3574.01	2.15	-374696	3473	3376	3313	3216	3153	3345	3185	448	980	500	2090	5	1	89696580	3112	13.05	0.62	12	39.83	266.00	5589.00	4840	20230509	-28.31	2375	20221021	46.11	4840	-28.31	20230509	2405	44.28	20230103	4840	-28.31	20230509	2375	46.11	20221021	4.82	N	001790	500	448 억	1928322	N	N	0	N	N
86	20230913	120122	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3610	330	2	10.06	90779469930	25525668	1651.62	3350	3680	3345	4260	2300	3280	3556.42	2.15	-186096	3473	3376	3313	3216	3153	3345	3185	448	980	500	2090	5	1	89696580	3238	13.57	0.65	12	28.46	266.00	5589.00	4840	20230509	-25.41	2375	20221021	52.00	4840	-25.41	20230509	2405	50.10	20230103	4840	-25.41	20230509	2375	52.00	20221021	4.82	N	001790	500	448 억	1928322	N	N	0	N	N
87	20230913	110120	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3575	295	2	8.99	50463939190	14321464	926.66	3350	3630	3345	4260	2300	3280	3523.69	2.15	-343572	3473	3376	3313	3216	3153	3345	3185	448	980	500	2090	5	1	89696580	3207	13.44	0.64	12	15.97	266.00	5589.00	4840	20230509	-26.14	2375	20221021	50.53	4840	-26.14	20230509	2405	48.65	20230103	4840	-26.14	20230509	2375	50.53	20221021	4.82	N	001790	500	448 억	1928322	N	N	0	N	N
88	20230913	100120	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3525	245	2	7.47	33763607705	9589246	620.46	3350	3630	3345	4260	2300	3280	3521.04	2.15	-328205	3473	3376	3313	3216	3153	3345	3185	448	980	500	2090	5	1	89696580	3162	13.25	0.63	12	10.69	266.00	5589.00	4840	20230509	-27.17	2375	20221021	48.42	4840	-27.17	20230509	2405	46.57	20230103	4840	-27.17	20230509	2375	48.42	20221021	4.82	N	001790	500	448 억	1928322	N	N	0	N	N
89	20230913	090119	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3580	300	2	9.15	6982388685	1962507	126.98	3350	3630	3345	4260	2300	3280	3558.19	2.15	169599	3473	3376	3313	3216	3153	3345	3185	448	980	500	2090	5	1	89696580	3211	13.46	0.64	12	2.19	266.00	5589.00	4840	20230509	-26.03	2375	20221021	50.74	4840	-26.03	20230509	2405	48.86	20230103	4840	-26.03	20230509	2375	50.74	20221021	4.82	N	001790	500	448 억	1928322	N	N	0	N	N
90	20230912	160119	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3280	-70	5	-2.09	5021209595	1514784	48.18	3400	3410	3250	4355	2345	3350	3314.81	2.41	-229416	3503	3426	3338	3261	3173	3465	3300	448	1005	500	2140	5	1	89696580	2942	12.33	0.59	12	1.69	266.00	5589.00	4840	20230509	-32.23	2375	20221021	38.11	4840	-32.23	20230509	2405	36.38	20230103	4840	-32.23	20230509	2375	38.11	20221021	4.90	N	001790	500	448 억	2157798	N	N	31	N	N
91	20230912	150120	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3260	-90	5	-2.69	4682297325	1411097	44.88	3400	3410	3250	4355	2345	3350	3318.19	2.41	-226286	3503	3426	3338	3261	3173	3465	3300	448	1005	500	2140	5	1	89696580	2924	12.26	0.58	12	1.57	266.00	5589.00	4840	20230509	-32.64	2375	20221021	37.26	4840	-32.64	20230509	2405	35.55	20230103	4840	-32.64	20230509	2375	37.26	20221021	4.90	N	001790	500	448 억	2157798	N	N	31	N	N
92	20230912	140120	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3260	-90	5	-2.69	4294666925	1292232	41.10	3400	3410	3255	4355	2345	3350	3323.44	2.41	-214303	3503	3426	3338	3261	3173	3465	3300	448	1005	500	2140	5	1	89696580	2924	12.26	0.58	12	1.44	266.00	5589.00	4840	20230509	-32.64	2375	20221021	37.26	4840	-32.64	20230509	2405	35.55	20230103	4840	-32.64	20230509	2375	37.26	20221021	4.90	N	001790	500	448 억	2157798	N	N	31	N	N
93	20230912	130120	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3290	-60	5	-1.79	3819838245	1147200	36.49	3400	3410	3255	4355	2345	3350	3329.70	2.41	-189356	3503	3426	3338	3261	3173	3465	3300	448	1005	500	2140	5	1	89696580	2951	12.37	0.59	12	1.28	266.00	5589.00	4840	20230509	-32.02	2375	20221021	38.53	4840	-32.02	20230509	2405	36.80	20230103	4840	-32.02	20230509	2375	38.53	20221021	4.90	N	001790	500	448 억	2157798	N	N	31	N	N
94	20230912	120118	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3280	-70	5	-2.09	3121693030	933876	29.70	3400	3410	3280	4355	2345	3350	3342.72	2.41	-157891	3503	3426	3338	3261	3173	3465	3300	448	1005	500	2140	5	1	89696580	2942	12.33	0.59	12	1.04	266.00	5589.00	4840	20230509	-32.23	2375	20221021	38.11	4840	-32.23	20230509	2405	36.38	20230103	4840	-32.23	20230509	2375	38.11	20221021	4.90	N	001790	500	448 억	2157798	N	N	31	N	N
95	20230912	110120	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3300	-50	5	-1.49	2720108105	811967	25.83	3400	3410	3285	4355	2345	3350	3350.02	2.41	-113683	3503	3426	3338	3261	3173	3465	3300	448	1005	500	2140	5	1	89696580	2960	12.41	0.59	12	0.91	266.00	5589.00	4840	20230509	-31.82	2375	20221021	38.95	4840	-31.82	20230509	2405	37.21	20230103	4840	-31.82	20230509	2375	38.95	20221021	4.90	N	001790	500	448 억	2157798	N	N	31	N	N
96	20230912	100119	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3330	-20	5	-0.60	1994840675	592755	18.85	3400	3410	3325	4355	2345	3350	3365.38	2.41	-98231	3503	3426	3338	3261	3173	3465	3300	448	1005	500	2140	5	1	89696580	2987	12.52	0.60	12	0.66	266.00	5589.00	4840	20230509	-31.20	2375	20221021	40.21	4840	-31.20	20230509	2405	38.46	20230103	4840	-31.20	20230509	2375	40.21	20221021	4.90	N	001790	500	448 억	2157798	N	N	31	N	N
97	20230912	090120	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3385	35	2	1.04	332548030	97859	3.11	3400	3410	3385	4355	2345	3350	3398.48	2.41	-25263	3503	3426	3338	3261	3173	3465	3300	448	1005	500	2140	5	1	89696580	3036	12.73	0.61	12	0.11	266.00	5589.00	4840	20230509	-30.06	2375	20221021	42.53	4840	-30.06	20230509	2405	40.75	20230103	4840	-30.06	20230509	2375	42.53	20221021	4.90	N	001790	500	448 억	2157798	N	N	31	N	N
98	20230911	160119	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3350	10	2	0.30	10401314220	3103002	75.34	3345	3415	3250	4340	2340	3340	3352.49	2.63	-207148	3480	3410	3320	3250	3160	3445	3285	448	1000	500	2130	5	1	89696580	3005	12.59	0.60	12	3.46	266.00	5589.00	4840	20230509	-30.79	2375	20221021	41.05	4840	-30.79	20230509	2405	39.29	20230103	4840	-30.79	20230509	2375	41.05	20221021	4.71	N	001790	500	448 억	2354796	N	N	31	N	N
99	20230911	150120	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3355	15	2	0.45	9976850435	2976308	72.26	3345	3415	3250	4340	2340	3340	3352.58	2.63	-216172	3480	3410	3320	3250	3160	3445	3285	448	1000	500	2130	5	1	89696580	3009	12.61	0.60	12	3.32	266.00	5589.00	4840	20230509	-30.68	2375	20221021	41.26	4840	-30.68	20230509	2405	39.50	20230103	4840	-30.68	20230509	2375	41.26	20221021	4.71	N	001790	500	448 억	2354796	N	N	1	N	N
100	20230911	140120	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3405	65	2	1.95	8996446550	2684998	65.19	3345	3415	3250	4340	2340	3340	3351.12	2.63	-193249	3480	3410	3320	3250	3160	3445	3285	448	1000	500	2130	5	1	89696580	3054	12.80	0.61	12	2.99	266.00	5589.00	4840	20230509	-29.65	2375	20221021	43.37	4840	-29.65	20230509	2405	41.58	20230103	4840	-29.65	20230509	2375	43.37	20221021	4.71	N	001790	500	448 억	2354796	N	N	1	N	N
101	20230911	130120	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3380	40	2	1.20	7140080805	2136438	51.87	3345	3400	3250	4340	2340	3340	3342.17	2.63	-200242	3480	3410	3320	3250	3160	3445	3285	448	1000	500	2130	5	1	89696580	3032	12.71	0.60	12	2.38	266.00	5589.00	4840	20230509	-30.17	2375	20221021	42.32	4840	-30.17	20230509	2405	40.54	20230103	4840	-30.17	20230509	2375	42.32	20221021	4.71	N	001790	500	448 억	2354796	N	N	1	N	N
102	20230911	120120	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3340	0	3	0.00	5876555310	1760973	42.76	3345	3395	3250	4340	2340	3340	3336.90	2.63	-216823	3480	3410	3320	3250	3160	3445	3285	448	1000	500	2130	5	1	89696580	2996	12.56	0.60	12	1.96	266.00	5589.00	4840	20230509	-30.99	2375	20221021	40.63	4840	-30.99	20230509	2405	38.88	20230103	4840	-30.99	20230509	2375	40.63	20221021	4.71	N	001790	500	448 억	2354796	N	N	1	N	N
103	20230911	110121	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3330	-10	5	-0.30	5588423950	1674563	40.66	3345	3395	3250	4340	2340	3340	3337.04	2.63	-215550	3480	3410	3320	3250	3160	3445	3285	448	1000	500	2130	5	1	89696580	2987	12.52	0.60	12	1.87	266.00	5589.00	4840	20230509	-31.20	2375	20221021	40.21	4840	-31.20	20230509	2405	38.46	20230103	4840	-31.20	20230509	2375	40.21	20221021	4.71	N	001790	500	448 억	2354796	N	N	1	N	N
104	20230911	100119	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3335	-5	5	-0.15	4462496050	1337561	32.48	3345	3395	3250	4340	2340	3340	3335.94	2.63	-134092	3480	3410	3320	3250	3160	3445	3285	448	1000	500	2130	5	1	89696580	2991	12.54	0.60	12	1.49	266.00	5589.00	4840	20230509	-31.10	2375	20221021	40.42	4840	-31.10	20230509	2405	38.67	20230103	4840	-31.10	20230509	2375	40.42	20221021	4.71	N	001790	500	448 억	2354796	N	N	1	N	N
105	20230911	090118	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3375	35	2	1.05	1659363660	495239	12.02	3345	3395	3330	4340	2340	3340	3353.90	2.63	-35758	3480	3410	3320	3250	3160	3445	3285	448	1000	500	2130	5	1	89696580	3027	12.69	0.60	12	0.55	266.00	5589.00	4840	20230509	-30.27	2375	20221021	42.11	4840	-30.27	20230509	2405	40.33	20230103	4840	-30.27	20230509	2375	42.11	20221021	4.71	N	001790	500	448 억	2354796	N	N	1	N	N
106	20230908	160120	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3340	170	2	5.36	13212178300	3984849	138.51	3255	3390	3230	4120	2220	3170	3315.55	2.53	104207	3430	3300	3235	3105	3040	3267	3072	448	950	500	2020	5	1	89696580	2996	12.56	0.60	12	4.44	266.00	5589.00	4840	20230509	-30.99	2375	20221021	40.63	4840	-30.99	20230509	2405	38.88	20230103	4840	-30.99	20230509	2375	40.63	20221021	4.39	N	001790	500	448 억	2265018	N	N	1	N	N
107	20230908	150121	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3370	200	2	6.31	11803798015	3565063	123.92	3255	3390	3230	4120	2220	3170	3310.97	2.53	18741	3430	3300	3235	3105	3040	3267	3072	448	950	500	2020	5	1	89696580	3023	12.67	0.60	12	3.97	266.00	5589.00	4840	20230509	-30.37	2375	20221021	41.89	4840	-30.37	20230509	2405	40.12	20230103	4840	-30.37	20230509	2375	41.89	20221021	4.39	N	001790	500	448 억	2265018	N	N	38	N	N
108	20230908	140119	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3320	150	2	4.73	8716796965	2644907	91.94	3255	3360	3230	4120	2220	3170	3295.70	2.53	-37550	3430	3300	3235	3105	3040	3267	3072	448	950	500	2020	5	1	89696580	2978	12.48	0.59	12	2.95	266.00	5589.00	4840	20230509	-31.40	2375	20221021	39.79	4840	-31.40	20230509	2405	38.05	20230103	4840	-31.40	20230509	2375	39.79	20221021	4.39	N	001790	500	448 억	2265018	N	N	38	N	N
109	20230908	130120	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3295	125	2	3.94	6921927905	2104263	73.14	3255	3360	3230	4120	2220	3170	3289.48	2.53	-38947	3430	3300	3235	3105	3040	3267	3072	448	950	500	2020	5	1	89696580	2956	12.39	0.59	12	2.35	266.00	5589.00	4840	20230509	-31.92	2375	20221021	38.74	4840	-31.92	20230509	2405	37.01	20230103	4840	-31.92	20230509	2375	38.74	20221021	4.39	N	001790	500	448 억	2265018	N	N	38	N	N
110	20230908	120121	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3245	75	2	2.37	3974106945	1217240	42.31	3255	3350	3230	4120	2220	3170	3264.86	2.53	-11074	3430	3300	3235	3105	3040	3267	3072	448	950	500	2020	5	1	89696580	2911	12.20	0.58	12	1.36	266.00	5589.00	4840	20230509	-32.95	2375	20221021	36.63	4840	-32.95	20230509	2405	34.93	20230103	4840	-32.95	20230509	2375	36.63	20221021	4.39	N	001790	500	448 억	2265018	N	N	38	N	N
111	20230908	110120	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3260	90	2	2.84	3652380620	1118297	38.87	3255	3350	3230	4120	2220	3170	3266.03	2.53	-5464	3430	3300	3235	3105	3040	3267	3072	448	950	500	2020	5	1	89696580	2924	12.26	0.58	12	1.25	266.00	5589.00	4840	20230509	-32.64	2375	20221021	37.26	4840	-32.64	20230509	2405	35.55	20230103	4840	-32.64	20230509	2375	37.26	20221021	4.39	N	001790	500	448 억	2265018	N	N	38	N	N
112	20230908	100118	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3240	70	2	2.21	3036188755	928433	32.27	3255	3350	3235	4120	2220	3170	3270.24	2.53	-21357	3430	3300	3235	3105	3040	3267	3072	448	950	500	2020	5	1	89696580	2906	12.18	0.58	12	1.04	266.00	5589.00	4840	20230509	-33.06	2375	20221021	36.42	4840	-33.06	20230509	2405	34.72	20230103	4840	-33.06	20230509	2375	36.42	20221021	4.39	N	001790	500	448 억	2265018	N	N	38	N	N
113	20230908	090120	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3265	95	2	3.00	651642690	198809	6.91	3255	3350	3235	4120	2220	3170	3277.78	2.53	3574	3430	3300	3235	3105	3040	3267	3072	448	950	500	2020	5	1	89696580	2929	12.27	0.58	12	0.22	266.00	5589.00	4840	20230509	-32.54	2375	20221021	37.47	4840	-32.54	20230509	2405	35.76	20230103	4840	-32.54	20230509	2375	37.47	20221021	4.39	N	001790	500	448 억	2265018	N	N	38	N	N
114	20230907	160120	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3170	-290	5	-8.38	9259751075	2842984	40.32	3325	3365	3170	4495	2425	3460	3256.28	3.04	-455367	3666	3562	3371	3267	3076	3615	3320	448	1035	500	2210	5	1	89696580	2843	11.92	0.57	12	3.17	266.00	5589.00	4840	20230509	-34.50	2375	20221021	33.47	4840	-34.50	20230509	2405	31.81	20230103	4840	-34.50	20230509	2375	33.47	20221021	4.35	N	001790	500	448 억	2723991	N	N	38	N	N
115	20230907	150119	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3185	-275	5	-7.95	8578591580	2628502	37.28	3325	3365	3175	4495	2425	3460	3262.37	3.04	-448300	3666	3562	3371	3267	3076	3615	3320	448	1035	500	2210	5	1	89696580	2857	11.97	0.57	12	2.93	266.00	5589.00	4840	20230509	-34.19	2375	20221021	34.11	4840	-34.19	20230509	2405	32.43	20230103	4840	-34.19	20230509	2375	34.11	20221021	4.35	N	001790	500	448 억	2723991	N	N	986	N	N
116	20230907	140119	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3180	-280	5	-8.09	8218429700	2515451	35.67	3325	3365	3175	4495	2425	3460	3265.84	3.04	-416386	3666	3562	3371	3267	3076	3615	3320	448	1035	500	2210	5	1	89696580	2852	11.95	0.57	12	2.80	266.00	5589.00	4840	20230509	-34.30	2375	20221021	33.89	4840	-34.30	20230509	2405	32.22	20230103	4840	-34.30	20230509	2375	33.89	20221021	4.35	N	001790	500	448 억	2723991	N	N	986	N	N
117	20230907	130120	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3225	-235	5	-6.79	7030182095	2144122	30.41	3325	3365	3215	4495	2425	3460	3277.34	3.04	-356763	3666	3562	3371	3267	3076	3615	3320	448	1035	500	2210	5	1	89696580	2893	12.12	0.58	12	2.39	266.00	5589.00	4840	20230509	-33.37	2375	20221021	35.79	4840	-33.37	20230509	2405	34.10	20230103	4840	-33.37	20230509	2375	35.79	20221021	4.35	N	001790	500	448 억	2723991	N	N	986	N	N
118	20230907	120120	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3225	-235	5	-6.79	6342036780	1930811	27.38	3325	3365	3225	4495	2425	3460	3283.06	3.04	-300711	3666	3562	3371	3267	3076	3615	3320	448	1035	500	2210	5	1	89696580	2893	12.12	0.58	12	2.15	266.00	5589.00	4840	20230509	-33.37	2375	20221021	35.79	4840	-33.37	20230509	2405	34.10	20230103	4840	-33.37	20230509	2375	35.79	20221021	4.35	N	001790	500	448 억	2723991	N	N	986	N	N
119	20230907	110119	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3260	-200	5	-5.78	5757555815	1750533	24.83	3325	3365	3225	4495	2425	3460	3287.31	3.04	-244945	3666	3562	3371	3267	3076	3615	3320	448	1035	500	2210	5	1	89696580	2924	12.26	0.58	12	1.95	266.00	5589.00	4840	20230509	-32.64	2375	20221021	37.26	4840	-32.64	20230509	2405	35.55	20230103	4840	-32.64	20230509	2375	37.26	20221021	4.35	N	001790	500	448 억	2723991	N	N	986	N	N
120	20230907	100119	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3245	-215	5	-6.21	4905598835	1487262	21.09	3325	3365	3225	4495	2425	3460	3296.50	3.04	-153183	3666	3562	3371	3267	3076	3615	3320	448	1035	500	2210	5	1	89696580	2911	12.20	0.58	12	1.66	266.00	5589.00	4840	20230509	-32.95	2375	20221021	36.63	4840	-32.95	20230509	2405	34.93	20230103	4840	-32.95	20230509	2375	36.63	20221021	4.35	N	001790	500	448 억	2723991	N	N	986	N	N
121	20230907	090119	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3315	-145	5	-4.19	1084319510	325553	4.62	3325	3365	3310	4495	2425	3460	3323.41	3.04	-8181	3666	3562	3371	3267	3076	3615	3320	448	1035	500	2210	5	1	89696580	2973	12.46	0.59	12	0.36	266.00	5589.00	4840	20230509	-31.51	2375	20221021	39.58	4840	-31.51	20230509	2405	37.84	20230103	4840	-31.51	20230509	2375	39.58	20221021	4.35	N	001790	500	448 억	2723991	N	N	986	N	N
122	20230906	160120	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3460	320	2	10.19	22112999210	6571290	906.01	3180	3475	3180	4080	2200	3140	3364.18	3.28	-216956	3250	3195	3165	3110	3080	3180	3095	448	940	500	2000	5	1	89696580	3104	13.01	0.62	12	7.33	266.00	5589.00	4840	20230509	-28.51	2375	20221021	45.68	4840	-28.51	20230509	2405	43.87	20230103	4840	-28.51	20230509	2375	45.68	20221021	4.37	N	001790	500	448 억	2941126	N	N	986	N	N
123	20230906	150119	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3355	215	2	6.85	11704764125	3538257	487.83	3180	3390	3180	4080	2200	3140	3308.06	3.28	-46279	3250	3195	3165	3110	3080	3180	3095	448	940	500	2000	5	1	89696580	3009	12.61	0.60	12	3.94	266.00	5589.00	4840	20230509	-30.68	2375	20221021	41.26	4840	-30.68	20230509	2405	39.50	20230103	4840	-30.68	20230509	2375	41.26	20221021	4.37	N	001790	500	448 억	2941126	N	N	78	N	N
124	20230906	140120	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3295	155	2	4.94	6602418410	2011539	277.34	3180	3335	3180	4080	2200	3140	3282.27	3.28	-63396	3250	3195	3165	3110	3080	3180	3095	448	940	500	2000	5	1	89696580	2956	12.39	0.59	12	2.24	266.00	5589.00	4840	20230509	-31.92	2375	20221021	38.74	4840	-31.92	20230509	2405	37.01	20230103	4840	-31.92	20230509	2375	38.74	20221021	4.37	N	001790	500	448 억	2941126	N	N	78	N	N
125	20230906	130121	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3275	135	2	4.30	5924328820	1805575	248.94	3180	3335	3180	4080	2200	3140	3281.13	3.28	-64153	3250	3195	3165	3110	3080	3180	3095	448	940	500	2000	5	1	89696580	2938	12.31	0.59	12	2.01	266.00	5589.00	4840	20230509	-32.33	2375	20221021	37.89	4840	-32.33	20230509	2405	36.17	20230103	4840	-32.33	20230509	2375	37.89	20221021	4.37	N	001790	500	448 억	2941126	N	N	78	N	N
126	20230906	120120	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3285	145	2	4.62	5623958615	1713975	236.31	3180	3335	3180	4080	2200	3140	3281.24	3.28	-59761	3250	3195	3165	3110	3080	3180	3095	448	940	500	2000	5	1	89696580	2947	12.35	0.59	12	1.91	266.00	5589.00	4840	20230509	-32.13	2375	20221021	38.32	4840	-32.13	20230509	2405	36.59	20230103	4840	-32.13	20230509	2375	38.32	20221021	4.37	N	001790	500	448 억	2941126	N	N	78	N	N
127	20230906	110119	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3275	135	2	4.30	5180701040	1579070	217.71	3180	3335	3180	4080	2200	3140	3280.86	3.28	-112054	3250	3195	3165	3110	3080	3180	3095	448	940	500	2000	5	1	89696580	2938	12.31	0.59	12	1.76	266.00	5589.00	4840	20230509	-32.33	2375	20221021	37.89	4840	-32.33	20230509	2405	36.17	20230103	4840	-32.33	20230509	2375	37.89	20221021	4.37	N	001790	500	448 억	2941126	N	N	78	N	N
128	20230906	100119	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3290	150	2	4.78	4610837710	1405282	193.75	3180	3335	3180	4080	2200	3140	3281.08	3.28	-83268	3250	3195	3165	3110	3080	3180	3095	448	940	500	2000	5	1	89696580	2951	12.37	0.59	12	1.57	266.00	5589.00	4840	20230509	-32.02	2375	20221021	38.53	4840	-32.02	20230509	2405	36.80	20230103	4840	-32.02	20230509	2375	38.53	20221021	4.37	N	001790	500	448 억	2941126	N	N	78	N	N
129	20230906	090119	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3200	60	2	1.91	136537110	42759	5.90	3180	3205	3180	4080	2200	3140	3193.18	3.28	-475	3250	3195	3165	3110	3080	3180	3095	448	940	500	2000	5	1	89696580	2870	12.03	0.57	12	0.05	266.00	5589.00	4840	20230509	-33.88	2375	20221021	34.74	4840	-33.88	20230509	2405	33.06	20230103	4840	-33.88	20230509	2375	34.74	20221021	4.37	N	001790	500	448 억	2941126	N	N	78	N	N
130	20230905	160119	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3140	-65	5	-2.03	2258065775	713550	93.73	3165	3220	3135	4165	2245	3205	3164.22	3.39	-102672	3301	3252	3191	3142	3081	3277	3167	448	960	500	2050	5	1	89696580	2816	11.80	0.56	12	0.80	266.00	5589.00	4840	20230509	-35.12	2375	20221021	32.21	4840	-35.12	20230509	2405	30.56	20230103	4840	-35.12	20230509	2375	32.21	20221021	4.47	N	001790	500	448 억	3044961	N	N	78	N	N
131	20230905	150119	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3145	-60	5	-1.87	2045395260	645864	84.84	3165	3220	3135	4165	2245	3205	3166.55	3.39	-95043	3301	3252	3191	3142	3081	3277	3167	448	960	500	2050	5	1	89696580	2821	11.82	0.56	12	0.72	266.00	5589.00	4840	20230509	-35.02	2375	20221021	32.42	4840	-35.02	20230509	2405	30.77	20230103	4840	-35.02	20230509	2375	32.42	20221021	4.47	N	001790	500	448 억	3044961	N	N	162	N	N
132	20230905	140120	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3165	-40	5	-1.25	1929620085	609121	80.01	3165	3220	3135	4165	2245	3205	3167.50	3.39	-85260	3301	3252	3191	3142	3081	3277	3167	448	960	500	2050	5	1	89696580	2839	11.90	0.57	12	0.68	266.00	5589.00	4840	20230509	-34.61	2375	20221021	33.26	4840	-34.61	20230509	2405	31.60	20230103	4840	-34.61	20230509	2375	33.26	20221021	4.47	N	001790	500	448 억	3044961	N	N	162	N	N
133	20230905	130119	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3145	-60	5	-1.87	1767666410	557668	73.25	3165	3220	3135	4165	2245	3205	3169.36	3.39	-81049	3301	3252	3191	3142	3081	3277	3167	448	960	500	2050	5	1	89696580	2821	11.82	0.56	12	0.62	266.00	5589.00	4840	20230509	-35.02	2375	20221021	32.42	4840	-35.02	20230509	2405	30.77	20230103	4840	-35.02	20230509	2375	32.42	20221021	4.47	N	001790	500	448 억	3044961	N	N	162	N	N
134	20230905	120120	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3150	-55	5	-1.72	1580669015	498166	65.44	3165	3220	3140	4165	2245	3205	3172.58	3.39	-75301	3301	3252	3191	3142	3081	3277	3167	448	960	500	2050	5	1	89696580	2825	11.84	0.56	12	0.56	266.00	5589.00	4840	20230509	-34.92	2375	20221021	32.63	4840	-34.92	20230509	2405	30.98	20230103	4840	-34.92	20230509	2375	32.63	20221021	4.47	N	001790	500	448 억	3044961	N	N	162	N	N
135	20230905	110119	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3170	-35	5	-1.09	1294775605	407487	53.52	3165	3220	3145	4165	2245	3205	3177.04	3.39	-25234	3301	3252	3191	3142	3081	3277	3167	448	960	500	2050	5	1	89696580	2843	11.92	0.57	12	0.45	266.00	5589.00	4840	20230509	-34.50	2375	20221021	33.47	4840	-34.50	20230509	2405	31.81	20230103	4840	-34.50	20230509	2375	33.47	20221021	4.47	N	001790	500	448 억	3044961	N	N	162	N	N
136	20230905	100118	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3170	-35	5	-1.09	1037253185	325996	42.82	3165	3220	3145	4165	2245	3205	3181.35	3.39	-25816	3301	3252	3191	3142	3081	3277	3167	448	960	500	2050	5	1	89696580	2843	11.92	0.57	12	0.36	266.00	5589.00	4840	20230509	-34.50	2375	20221021	33.47	4840	-34.50	20230509	2405	31.81	20230103	4840	-34.50	20230509	2375	33.47	20221021	4.47	N	001790	500	448 억	3044961	N	N	162	N	N
137	20230905	090119	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3185	-20	5	-0.62	70849115	22301	2.93	3165	3190	3160	4165	2245	3205	3166.34	3.39	234	3301	3252	3191	3142	3081	3277	3167	448	960	500	2050	5	1	89696580	2857	11.97	0.57	12	0.02	266.00	5589.00	4840	20230509	-34.19	2375	20221021	34.11	4840	-34.19	20230509	2405	32.43	20230103	4840	-34.19	20230509	2375	34.11	20221021	4.47	N	001790	500	448 억	3044961	N	N	162	N	N
138	20230904	160118	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3205	85	2	2.72	2409487780	751978	92.09	3170	3240	3130	4055	2185	3120	3204.20	3.29	96913	3246	3182	3151	3087	3056	3167	3072	448	935	500	1990	5	1	89696580	2875	12.05	0.57	12	0.84	266.00	5589.00	4840	20230509	-33.78	2375	20221021	34.95	4840	-33.78	20230509	2405	33.26	20230103	4840	-33.78	20230509	2375	34.95	20221021	4.48	N	001790	500	448 억	2953078	N	N	162	N	N
139	20230904	150117	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3215	95	2	3.04	2153982340	672296	82.33	3170	3240	3130	4055	2185	3120	3203.92	3.29	88225	3246	3182	3151	3087	3056	3167	3072	448	935	500	1990	5	1	89696580	2884	12.09	0.58	12	0.75	266.00	5589.00	4840	20230509	-33.57	2375	20221021	35.37	4840	-33.57	20230509	2405	33.68	20230103	4840	-33.57	20230509	2375	35.37	20221021	4.48	N	001790	500	448 억	2953078	N	N	10	N	N
140	20230904	140118	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3215	95	2	3.04	1936305205	604579	74.04	3170	3240	3130	4055	2185	3120	3202.73	3.29	82975	3246	3182	3151	3087	3056	3167	3072	448	935	500	1990	5	1	89696580	2884	12.09	0.58	12	0.67	266.00	5589.00	4840	20230509	-33.57	2375	20221021	35.37	4840	-33.57	20230509	2405	33.68	20230103	4840	-33.57	20230509	2375	35.37	20221021	4.48	N	001790	500	448 억	2953078	N	N	10	N	N
141	20230904	130118	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3195	75	2	2.40	1714458480	535302	65.55	3170	3240	3130	4055	2185	3120	3202.79	3.29	79533	3246	3182	3151	3087	3056	3167	3072	448	935	500	1990	5	1	89696580	2866	12.01	0.57	12	0.60	266.00	5589.00	4840	20230509	-33.99	2375	20221021	34.53	4840	-33.99	20230509	2405	32.85	20230103	4840	-33.99	20230509	2375	34.53	20221021	4.48	N	001790	500	448 억	2953078	N	N	10	N	N
142	20230904	120119	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3200	80	2	2.56	1529393765	477432	58.47	3170	3240	3130	4055	2185	3120	3203.38	3.29	85678	3246	3182	3151	3087	3056	3167	3072	448	935	500	1990	5	1	89696580	2870	12.03	0.57	12	0.53	266.00	5589.00	4840	20230509	-33.88	2375	20221021	34.74	4840	-33.88	20230509	2405	33.06	20230103	4840	-33.88	20230509	2375	34.74	20221021	4.48	N	001790	500	448 억	2953078	N	N	10	N	N
143	20230904	110117	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3225	105	2	3.37	1260921705	393809	48.23	3170	3240	3130	4055	2185	3120	3201.86	3.29	87478	3246	3182	3151	3087	3056	3167	3072	448	935	500	1990	5	1	89696580	2893	12.12	0.58	12	0.44	266.00	5589.00	4840	20230509	-33.37	2375	20221021	35.79	4840	-33.37	20230509	2405	34.10	20230103	4840	-33.37	20230509	2375	35.79	20221021	4.48	N	001790	500	448 억	2953078	N	N	10	N	N
144	20230904	100117	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3190	70	2	2.24	921232930	288198	35.29	3170	3240	3130	4055	2185	3120	3196.53	3.29	70672	3246	3182	3151	3087	3056	3167	3072	448	935	500	1990	5	1	89696580	2861	11.99	0.57	12	0.32	266.00	5589.00	4840	20230509	-34.09	2375	20221021	34.32	4840	-34.09	20230509	2405	32.64	20230103	4840	-34.09	20230509	2375	34.32	20221021	4.48	N	001790	500	448 억	2953078	N	N	10	N	N
145	20230904	090118	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3165	45	2	1.44	33499460	10576	1.30	3170	3175	3160	4055	2185	3120	3167.50	3.29	-4111	3246	3182	3151	3087	3056	3167	3072	448	935	500	1990	5	1	89696580	2839	11.90	0.57	12	0.01	266.00	5589.00	4840	20230509	-34.61	2375	20221021	33.26	4840	-34.61	20230509	2405	31.60	20230103	4840	-34.61	20230509	2375	33.26	20221021	4.48	N	001790	500	448 억	2953078	N	N	10	N	N
146	20230901	160117	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3120	-60	5	-1.89	2553387730	807909	100.14	3200	3215	3120	4130	2230	3180	3160.68	3.24	47767	3330	3255	3215	3140	3100	3235	3120	448	950	500	2030	5	1	89696580	2799	11.73	0.56	12	0.90	266.00	5589.00	4840	20230509	-35.54	2375	20221021	31.37	4840	-35.54	20230509	2405	29.73	20230103	4840	-35.54	20230509	2375	31.37	20221021	4.48	N	001790	500	448 억	2908767	N	N	10	N	N
147	20230901	150118	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3130	-50	5	-1.57	2192893905	692510	85.84	3200	3215	3130	4130	2230	3180	3166.58	3.24	15949	3330	3255	3215	3140	3100	3235	3120	448	950	500	2030	5	1	89696580	2808	11.77	0.56	12	0.77	266.00	5589.00	4840	20230509	-35.33	2375	20221021	31.79	4840	-35.33	20230509	2405	30.15	20230103	4840	-35.33	20230509	2375	31.79	20221021	4.48	N	001790	500	448 억	2908767	N	N	45	N	N
148	20230901	140117	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3145	-35	5	-1.10	2022038745	638106	79.10	3200	3215	3135	4130	2230	3180	3168.81	3.24	21749	3330	3255	3215	3140	3100	3235	3120	448	950	500	2030	5	1	89696580	2821	11.82	0.56	12	0.71	266.00	5589.00	4840	20230509	-35.02	2375	20221021	32.42	4840	-35.02	20230509	2405	30.77	20230103	4840	-35.02	20230509	2375	32.42	20221021	4.48	N	001790	500	448 억	2908767	N	N	45	N	N
149	20230901	130118	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3135	-45	5	-1.42	1678306255	528709	65.54	3200	3215	3135	4130	2230	3180	3174.35	3.24	7260	3330	3255	3215	3140	3100	3235	3120	448	950	500	2030	5	1	89696580	2812	11.79	0.56	12	0.59	266.00	5589.00	4840	20230509	-35.23	2375	20221021	32.00	4840	-35.23	20230509	2405	30.35	20230103	4840	-35.23	20230509	2375	32.00	20221021	4.48	N	001790	500	448 억	2908767	N	N	45	N	N
150	20230901	120118	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3170	-10	5	-0.31	1376843805	433244	53.70	3200	3215	3150	4130	2230	3180	3177.99	3.24	14775	3330	3255	3215	3140	3100	3235	3120	448	950	500	2030	5	1	89696580	2843	11.92	0.57	12	0.48	266.00	5589.00	4840	20230509	-34.50	2375	20221021	33.47	4840	-34.50	20230509	2405	31.81	20230103	4840	-34.50	20230509	2375	33.47	20221021	4.48	N	001790	500	448 억	2908767	N	N	45	N	N
151	20230901	110117	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3200	20	2	0.63	1180264340	371506	46.05	3200	3215	3150	4130	2230	3180	3176.97	3.24	28558	3330	3255	3215	3140	3100	3235	3120	448	950	500	2030	5	1	89696580	2870	12.03	0.57	12	0.41	266.00	5589.00	4840	20230509	-33.88	2375	20221021	34.74	4840	-33.88	20230509	2405	33.06	20230103	4840	-33.88	20230509	2375	34.74	20221021	4.48	N	001790	500	448 억	2908767	N	N	45	N	N
152	20230901	100118	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3165	-15	5	-0.47	783124835	246573	30.56	3200	3215	3150	4130	2230	3180	3176.03	3.24	1547	3330	3255	3215	3140	3100	3235	3120	448	950	500	2030	5	1	89696580	2839	11.90	0.57	12	0.27	266.00	5589.00	4840	20230509	-34.61	2375	20221021	33.26	4840	-34.61	20230509	2405	31.60	20230103	4840	-34.61	20230509	2375	33.26	20221021	4.48	N	001790	500	448 억	2908767	N	N	45	N	N
153	20230901	090118	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3160	-20	5	-0.63	105213760	32970	4.09	3200	3200	3155	4130	2230	3180	3191.28	3.24	4610	3330	3255	3215	3140	3100	3235	3120	448	950	500	2030	5	1	89696580	2834	11.88	0.57	12	0.04	266.00	5589.00	4840	20230509	-34.71	2375	20221021	33.05	4840	-34.71	20230509	2405	31.39	20230103	4840	-34.71	20230509	2375	33.05	20221021	4.48	N	001790	500	448 억	2908767	N	N	45	N	N

65 KiB Raw Blame History

65 KiB

Raw Blame History