KissMeData/136490/price/prices-20230901.csv at 87ba2b2a38ccc2929348642e4fddaaa6fe6c025c

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	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	160823	57	100.00	KOSPI	음식료품	N	N	N	N	N	7570	100	2	1.34	253740430	33937	79.60	7380	7580	7310	9710	5230	7470	7476.76	11.41	-1000	7716	7592	7496	7372	7276	7545	7325	119	2240	500	5370	10	1	23779604	1800	7.76	0.42	12	0.14	975.00	17831.00	10210	20230214	-25.86	7220	20230726	4.85	10210	-25.86	20230214	7220	4.85	20230726	10210	-25.86	20230214	7220	4.85	20230726	1.00	N	136490	500	118 억	2712075	N	N	868	N	N
3	20230927	150830	57	100.00	KOSPI	음식료품	N	N	N	N	N	7530	60	2	0.80	221280950	29636	69.51	7380	7580	7310	9710	5230	7470	7466.63	11.41	-1095	7716	7592	7496	7372	7276	7545	7325	119	2240	500	5370	10	1	23779604	1791	7.72	0.42	12	0.12	975.00	17831.00	10210	20230214	-26.25	7220	20230726	4.29	10210	-26.25	20230214	7220	4.29	20230726	10210	-26.25	20230214	7220	4.29	20230726	1.00	N	136490	500	118 억	2712075	N	N	48	N	N
4	20230927	140832	57	100.00	KOSPI	음식료품	N	N	N	N	N	7560	90	2	1.20	165379180	22219	52.11	7380	7560	7310	9710	5230	7470	7443.14	11.41	-797	7716	7592	7496	7372	7276	7545	7325	119	2240	500	5370	10	1	23779604	1798	7.75	0.42	12	0.09	975.00	17831.00	10210	20230214	-25.95	7220	20230726	4.71	10210	-25.95	20230214	7220	4.71	20230726	10210	-25.95	20230214	7220	4.71	20230726	1.00	N	136490	500	118 억	2712075	N	N	48	N	N
5	20230927	130820	57	100.00	KOSPI	음식료품	N	N	N	N	N	7540	70	2	0.94	135757670	18285	42.89	7380	7560	7310	9710	5230	7470	7424.54	11.41	-449	7716	7592	7496	7372	7276	7545	7325	119	2240	500	5370	10	1	23779604	1793	7.73	0.42	12	0.08	975.00	17831.00	10210	20230214	-26.15	7220	20230726	4.43	10210	-26.15	20230214	7220	4.43	20230726	10210	-26.15	20230214	7220	4.43	20230726	1.00	N	136490	500	118 억	2712075	N	N	48	N	N
6	20230927	120820	57	100.00	KOSPI	음식료품	N	N	N	N	N	7510	40	2	0.54	111014310	14993	35.17	7380	7540	7310	9710	5230	7470	7404.41	11.41	1029	7716	7592	7496	7372	7276	7545	7325	119	2240	500	5370	10	1	23779604	1786	7.70	0.42	12	0.06	975.00	17831.00	10210	20230214	-26.44	7220	20230726	4.02	10210	-26.44	20230214	7220	4.02	20230726	10210	-26.44	20230214	7220	4.02	20230726	1.00	N	136490	500	118 억	2712075	N	N	48	N	N
7	20230927	110828	57	100.00	KOSPI	음식료품	N	N	N	N	N	7450	-20	5	-0.27	93777640	12687	29.76	7380	7470	7310	9710	5230	7470	7391.63	11.41	1377	7716	7592	7496	7372	7276	7545	7325	119	2240	500	5370	10	1	23779604	1772	7.64	0.42	12	0.05	975.00	17831.00	10210	20230214	-27.03	7220	20230726	3.19	10210	-27.03	20230214	7220	3.19	20230726	10210	-27.03	20230214	7220	3.19	20230726	1.00	N	136490	500	118 억	2712075	N	N	48	N	N
8	20230927	100821	57	100.00	KOSPI	음식료품	N	N	N	N	N	7390	-80	5	-1.07	54522210	7390	17.33	7380	7400	7310	9710	5230	7470	7377.84	11.41	931	7716	7592	7496	7372	7276	7545	7325	119	2240	500	5370	10	1	23779604	1757	7.58	0.41	12	0.03	975.00	17831.00	10210	20230214	-27.62	7220	20230726	2.35	10210	-27.62	20230214	7220	2.35	20230726	10210	-27.62	20230214	7220	2.35	20230726	1.00	N	136490	500	118 억	2712075	N	N	48	N	N
9	20230927	090836	57	100.00	KOSPI	음식료품	N	N	N	N	N	7380	-90	5	-1.20	9013230	1226	2.88	7380	7390	7310	9710	5230	7470	7351.74	11.41	855	7716	7592	7496	7372	7276	7545	7325	119	2240	500	5370	10	1	23779604	1755	7.57	0.41	12	0.01	975.00	17831.00	10210	20230214	-27.72	7220	20230726	2.22	10210	-27.72	20230214	7220	2.22	20230726	10210	-27.72	20230214	7220	2.22	20230726	1.00	N	136490	500	118 억	2712075	N	N	48	N	N
10	20230926	160819	57	100.00	KOSPI	음식료품	N	N	N	N	N	7470	-100	5	-1.32	318562400	42628	88.83	7500	7620	7400	9840	5300	7570	7473.08	11.46	-7558	7830	7700	7620	7490	7410	7660	7450	119	2270	500	5450	10	1	23779604	1776	7.66	0.42	12	0.18	975.00	17831.00	10210	20230214	-26.84	7220	20230726	3.46	10210	-26.84	20230214	7220	3.46	20230726	10210	-26.84	20230214	7220	3.46	20230726	1.07	N	136490	500	118 억	2724714	N	N	48	N	N
11	20230926	150821	57	100.00	KOSPI	음식료품	N	N	N	N	N	7430	-140	5	-1.85	310631090	41566	86.62	7500	7620	7400	9840	5300	7570	7473.20	11.46	-7358	7830	7700	7620	7490	7410	7660	7450	119	2270	500	5450	10	1	23779604	1767	7.62	0.42	12	0.17	975.00	17831.00	10210	20230214	-27.23	7220	20230726	2.91	10210	-27.23	20230214	7220	2.91	20230726	10210	-27.23	20230214	7220	2.91	20230726	1.07	N	136490	500	118 억	2724714	N	N	0	N	N
12	20230926	140814	57	100.00	KOSPI	음식료품	N	N	N	N	N	7420	-150	5	-1.98	293601330	39273	81.84	7500	7620	7400	9840	5300	7570	7475.91	11.46	-6899	7830	7700	7620	7490	7410	7660	7450	119	2270	500	5450	10	1	23779604	1764	7.61	0.42	12	0.17	975.00	17831.00	10210	20230214	-27.33	7220	20230726	2.77	10210	-27.33	20230214	7220	2.77	20230726	10210	-27.33	20230214	7220	2.77	20230726	1.07	N	136490	500	118 억	2724714	N	N	0	N	N
13	20230926	130818	57	100.00	KOSPI	음식료품	N	N	N	N	N	7420	-150	5	-1.98	248021480	33132	69.04	7500	7620	7420	9840	5300	7570	7485.86	11.46	-5270	7830	7700	7620	7490	7410	7660	7450	119	2270	500	5450	10	1	23779604	1764	7.61	0.42	12	0.14	975.00	17831.00	10210	20230214	-27.33	7220	20230726	2.77	10210	-27.33	20230214	7220	2.77	20230726	10210	-27.33	20230214	7220	2.77	20230726	1.07	N	136490	500	118 억	2724714	N	N	0	N	N
14	20230926	120823	57	100.00	KOSPI	음식료품	N	N	N	N	N	7460	-110	5	-1.45	191345100	25523	53.19	7500	7620	7450	9840	5300	7570	7496.97	11.46	-4956	7830	7700	7620	7490	7410	7660	7450	119	2270	500	5450	10	1	23779604	1774	7.65	0.42	12	0.11	975.00	17831.00	10210	20230214	-26.93	7220	20230726	3.32	10210	-26.93	20230214	7220	3.32	20230726	10210	-26.93	20230214	7220	3.32	20230726	1.07	N	136490	500	118 억	2724714	N	N	0	N	N
15	20230926	110820	57	100.00	KOSPI	음식료품	N	N	N	N	N	7490	-80	5	-1.06	121055190	16109	33.57	7500	7620	7480	9840	5300	7570	7514.76	11.46	-4797	7830	7700	7620	7490	7410	7660	7450	119	2270	500	5450	10	1	23779604	1781	7.68	0.42	12	0.07	975.00	17831.00	10210	20230214	-26.64	7220	20230726	3.74	10210	-26.64	20230214	7220	3.74	20230726	10210	-26.64	20230214	7220	3.74	20230726	1.07	N	136490	500	118 억	2724714	N	N	0	N	N
16	20230926	100819	57	100.00	KOSPI	음식료품	N	N	N	N	N	7500	-70	5	-0.92	87485330	11630	24.24	7500	7620	7480	9840	5300	7570	7522.38	11.46	-3874	7830	7700	7620	7490	7410	7660	7450	119	2270	500	5450	10	1	23779604	1783	7.69	0.42	12	0.05	975.00	17831.00	10210	20230214	-26.54	7220	20230726	3.88	10210	-26.54	20230214	7220	3.88	20230726	10210	-26.54	20230214	7220	3.88	20230726	1.07	N	136490	500	118 억	2724714	N	N	0	N	N
17	20230926	090821	57	100.00	KOSPI	음식료품	N	N	N	N	N	7600	30	2	0.40	18606850	2467	5.14	7500	7610	7500	9840	5300	7570	7542.30	11.46	402	7830	7700	7620	7490	7410	7660	7450	119	2270	500	5450	10	1	23779604	1807	7.79	0.43	12	0.01	975.00	17831.00	10210	20230214	-25.56	7220	20230726	5.26	10210	-25.56	20230214	7220	5.26	20230726	10210	-25.56	20230214	7220	5.26	20230726	1.07	N	136490	500	118 억	2724714	N	N	0	N	N
18	20230925	160819	57	100.00	KOSPI	음식료품	N	N	N	N	N	7570	-170	5	-2.20	363239270	47707	84.79	7650	7750	7540	10060	5420	7740	7613.96	11.53	-6836	7900	7820	7660	7580	7420	7860	7620	119	2320	500	5570	10	1	23779604	1800	7.76	0.42	12	0.20	975.00	17831.00	10210	20230214	-25.86	7220	20230726	4.85	10210	-25.86	20230214	7220	4.85	20230726	10210	-25.86	20230214	7220	4.85	20230726	1.11	N	136490	500	118 억	2741942	N	N	3	N	N
19	20230925	150822	57	100.00	KOSPI	음식료품	N	N	N	N	N	7580	-160	5	-2.07	349943000	45951	81.67	7650	7750	7540	10060	5420	7740	7615.57	11.53	-6327	7900	7820	7660	7580	7420	7860	7620	119	2320	500	5570	10	1	23779604	1802	7.77	0.43	12	0.19	975.00	17831.00	10210	20230214	-25.76	7220	20230726	4.99	10210	-25.76	20230214	7220	4.99	20230726	10210	-25.76	20230214	7220	4.99	20230726	1.11	N	136490	500	118 억	2741942	N	N	3	N	N
20	20230925	140809	57	100.00	KOSPI	음식료품	N	N	N	N	N	7640	-100	5	-1.29	305678870	40134	71.33	7650	7750	7540	10060	5420	7740	7616.46	11.53	-4424	7900	7820	7660	7580	7420	7860	7620	119	2320	500	5570	10	1	23779604	1817	7.84	0.43	12	0.17	975.00	17831.00	10210	20230214	-25.17	7220	20230726	5.82	10210	-25.17	20230214	7220	5.82	20230726	10210	-25.17	20230214	7220	5.82	20230726	1.11	N	136490	500	118 억	2741942	N	N	3	N	N
21	20230925	130813	57	100.00	KOSPI	음식료품	N	N	N	N	N	7590	-150	5	-1.94	260129120	34149	60.70	7650	7750	7540	10060	5420	7740	7617.47	11.53	-2102	7900	7820	7660	7580	7420	7860	7620	119	2320	500	5570	10	1	23779604	1805	7.78	0.43	12	0.14	975.00	17831.00	10210	20230214	-25.66	7220	20230726	5.12	10210	-25.66	20230214	7220	5.12	20230726	10210	-25.66	20230214	7220	5.12	20230726	1.11	N	136490	500	118 억	2741942	N	N	3	N	N
22	20230925	120819	57	100.00	KOSPI	음식료품	N	N	N	N	N	7630	-110	5	-1.42	217201680	28502	50.66	7650	7750	7540	10060	5420	7740	7620.58	11.53	1627	7900	7820	7660	7580	7420	7860	7620	119	2320	500	5570	10	1	23779604	1814	7.83	0.43	12	0.12	975.00	17831.00	10210	20230214	-25.27	7220	20230726	5.68	10210	-25.27	20230214	7220	5.68	20230726	10210	-25.27	20230214	7220	5.68	20230726	1.11	N	136490	500	118 억	2741942	N	N	3	N	N
23	20230925	110813	57	100.00	KOSPI	음식료품	N	N	N	N	N	7630	-110	5	-1.42	108796310	14189	25.22	7650	7750	7610	10060	5420	7740	7667.65	11.53	-2715	7900	7820	7660	7580	7420	7860	7620	119	2320	500	5570	10	1	23779604	1814	7.83	0.43	12	0.06	975.00	17831.00	10210	20230214	-25.27	7220	20230726	5.68	10210	-25.27	20230214	7220	5.68	20230726	10210	-25.27	20230214	7220	5.68	20230726	1.11	N	136490	500	118 억	2741942	N	N	3	N	N
24	20230925	100817	57	100.00	KOSPI	음식료품	N	N	N	N	N	7730	-10	5	-0.13	49142650	6400	11.38	7650	7730	7610	10060	5420	7740	7678.54	11.53	531	7900	7820	7660	7580	7420	7860	7620	119	2320	500	5570	10	1	23779604	1838	7.93	0.43	12	0.03	975.00	17831.00	10210	20230214	-24.29	7220	20230726	7.06	10210	-24.29	20230214	7220	7.06	20230726	10210	-24.29	20230214	7220	7.06	20230726	1.11	N	136490	500	118 억	2741942	N	N	3	N	N
25	20230925	090813	57	100.00	KOSPI	음식료품	N	N	N	N	N	7660	-80	5	-1.03	2847580	372	0.66	7650	7690	7650	10060	5420	7740	7654.78	11.53	19	7900	7820	7660	7580	7420	7860	7620	119	2320	500	5570	10	1	23779604	1822	7.86	0.43	12	0.00	975.00	17831.00	10210	20230214	-24.98	7220	20230726	6.09	10210	-24.98	20230214	7220	6.09	20230726	10210	-24.98	20230214	7220	6.09	20230726	1.11	N	136490	500	118 억	2741942	N	N	3	N	N
26	20230922	160843	57	100.00	KOSPI	음식료품	N	N	N	N	N	7740	50	2	0.65	427937050	56244	83.73	7610	7740	7500	9990	5390	7690	7608.57	11.59	-9198	7796	7742	7666	7612	7536	7705	7575	119	2300	500	5530	10	1	23779604	1841	7.94	0.43	12	0.24	975.00	17831.00	10210	20230214	-24.19	7220	20230726	7.20	10210	-24.19	20230214	7220	7.20	20230726	10210	-24.19	20230214	7220	7.20	20230726	1.16	N	136490	500	118 억	2755966	N	N	3	N	N
27	20230922	150838	57	100.00	KOSPI	음식료품	N	N	N	N	N	7660	-30	5	-0.39	407667870	53615	79.81	7610	7690	7500	9990	5390	7690	7603.62	11.59	-7792	7796	7742	7666	7612	7536	7705	7575	119	2300	500	5530	10	1	23779604	1822	7.86	0.43	12	0.23	975.00	17831.00	10210	20230214	-24.98	7220	20230726	6.09	10210	-24.98	20230214	7220	6.09	20230726	10210	-24.98	20230214	7220	6.09	20230726	1.16	N	136490	500	118 억	2755966	N	N	0	N	N
28	20230922	140838	57	100.00	KOSPI	음식료품	N	N	N	N	N	7630	-60	5	-0.78	348804900	45923	68.36	7610	7660	7500	9990	5390	7690	7595.43	11.59	-4911	7796	7742	7666	7612	7536	7705	7575	119	2300	500	5530	10	1	23779604	1814	7.83	0.43	12	0.19	975.00	17831.00	10210	20230214	-25.27	7220	20230726	5.68	10210	-25.27	20230214	7220	5.68	20230726	10210	-25.27	20230214	7220	5.68	20230726	1.16	N	136490	500	118 억	2755966	N	N	0	N	N
29	20230922	130746	57	100.00	KOSPI	음식료품	N	N	N	N	N	7640	-50	5	-0.65	290892610	38326	57.05	7610	7660	7500	9990	5390	7690	7589.95	11.59	-1906	7796	7742	7666	7612	7536	7705	7575	119	2300	500	5530	10	1	23779604	1817	7.84	0.43	12	0.16	975.00	17831.00	10210	20230214	-25.17	7220	20230726	5.82	10210	-25.17	20230214	7220	5.82	20230726	10210	-25.17	20230214	7220	5.82	20230726	1.16	N	136490	500	118 억	2755966	N	N	0	N	N
30	20230922	120744	57	100.00	KOSPI	음식료품	N	N	N	N	N	7620	-70	5	-0.91	268055120	35327	52.59	7610	7660	7500	9990	5390	7690	7587.83	11.59	-397	7796	7742	7666	7612	7536	7705	7575	119	2300	500	5530	10	1	23779604	1812	7.82	0.43	12	0.15	975.00	17831.00	10210	20230214	-25.37	7220	20230726	5.54	10210	-25.37	20230214	7220	5.54	20230726	10210	-25.37	20230214	7220	5.54	20230726	1.16	N	136490	500	118 억	2755966	N	N	0	N	N
31	20230922	110741	57	100.00	KOSPI	음식료품	N	N	N	N	N	7610	-80	5	-1.04	230366950	30390	45.24	7610	7650	7500	9990	5390	7690	7580.35	11.59	1013	7796	7742	7666	7612	7536	7705	7575	119	2300	500	5530	10	1	23779604	1810	7.81	0.43	12	0.13	975.00	17831.00	10210	20230214	-25.47	7220	20230726	5.40	10210	-25.47	20230214	7220	5.40	20230726	10210	-25.47	20230214	7220	5.40	20230726	1.16	N	136490	500	118 억	2755966	N	N	0	N	N
32	20230922	100741	57	100.00	KOSPI	음식료품	N	N	N	N	N	7550	-140	5	-1.82	114697570	15149	22.55	7610	7620	7500	9990	5390	7690	7571.30	11.59	-2239	7796	7742	7666	7612	7536	7705	7575	119	2300	500	5530	10	1	23779604	1795	7.74	0.42	12	0.06	975.00	17831.00	10210	20230214	-26.05	7220	20230726	4.57	10210	-26.05	20230214	7220	4.57	20230726	10210	-26.05	20230214	7220	4.57	20230726	1.16	N	136490	500	118 억	2755966	N	N	0	N	N
33	20230922	090738	57	100.00	KOSPI	음식료품	N	N	N	N	N	7550	-140	5	-1.82	16253060	2153	3.21	7610	7610	7520	9990	5390	7690	7549.03	11.59	-891	7796	7742	7666	7612	7536	7705	7575	119	2300	500	5530	10	1	23779604	1795	7.74	0.42	12	0.01	975.00	17831.00	10210	20230214	-26.05	7220	20230726	4.57	10210	-26.05	20230214	7220	4.57	20230726	10210	-26.05	20230214	7220	4.57	20230726	1.16	N	136490	500	118 억	2755966	N	N	0	N	N
34	20230921	160744	57	100.00	KOSPI	음식료품	N	N	N	N	N	7690	-80	5	-1.03	513735280	67173	133.88	7700	7720	7590	10100	5440	7770	7647.57	11.66	-7676	7956	7862	7776	7682	7596	7820	7640	119	2330	500	5590	10	1	23779604	1829	7.89	0.43	12	0.28	975.00	17831.00	10210	20230214	-24.68	7220	20230726	6.51	10210	-24.68	20230214	7220	6.51	20230726	10210	-24.68	20230214	7220	6.51	20230726	1.18	N	136490	500	118 억	2772765	N	N	0	N	N
35	20230921	150732	57	100.00	KOSPI	음식료품	N	N	N	N	N	7660	-110	5	-1.42	479520890	62721	125.01	7700	7720	7590	10100	5440	7770	7644.90	11.66	-6004	7956	7862	7776	7682	7596	7820	7640	119	2330	500	5590	10	1	23779604	1822	7.86	0.43	12	0.26	975.00	17831.00	10210	20230214	-24.98	7220	20230726	6.09	10210	-24.98	20230214	7220	6.09	20230726	10210	-24.98	20230214	7220	6.09	20230726	1.18	N	136490	500	118 억	2772765	N	N	0	N	N
36	20230921	140740	57	100.00	KOSPI	음식료품	N	N	N	N	N	7660	-110	5	-1.42	454756860	59488	118.57	7700	7720	7590	10100	5440	7770	7644.09	11.66	-4919	7956	7862	7776	7682	7596	7820	7640	119	2330	500	5590	10	1	23779604	1822	7.86	0.43	12	0.25	975.00	17831.00	10210	20230214	-24.98	7220	20230726	6.09	10210	-24.98	20230214	7220	6.09	20230726	10210	-24.98	20230214	7220	6.09	20230726	1.18	N	136490	500	118 억	2772765	N	N	0	N	N
37	20230921	130733	57	100.00	KOSPI	음식료품	N	N	N	N	N	7620	-150	5	-1.93	432977720	56639	112.89	7700	7720	7590	10100	5440	7770	7644.07	11.66	-4278	7956	7862	7776	7682	7596	7820	7640	119	2330	500	5590	10	1	23779604	1812	7.82	0.43	12	0.24	975.00	17831.00	10210	20230214	-25.37	7220	20230726	5.54	10210	-25.37	20230214	7220	5.54	20230726	10210	-25.37	20230214	7220	5.54	20230726	1.18	N	136490	500	118 억	2772765	N	N	0	N	N
38	20230921	120726	57	100.00	KOSPI	음식료품	N	N	N	N	N	7640	-130	5	-1.67	295047930	38534	76.80	7700	7720	7600	10100	5440	7770	7656.23	11.66	-2076	7956	7862	7776	7682	7596	7820	7640	119	2330	500	5590	10	1	23779604	1817	7.84	0.43	12	0.16	975.00	17831.00	10210	20230214	-25.17	7220	20230726	5.82	10210	-25.17	20230214	7220	5.82	20230726	10210	-25.17	20230214	7220	5.82	20230726	1.18	N	136490	500	118 억	2772765	N	N	0	N	N
39	20230921	110745	57	100.00	KOSPI	음식료품	N	N	N	N	N	7670	-100	5	-1.29	238084000	31100	61.99	7700	7720	7600	10100	5440	7770	7654.69	11.66	-3075	7956	7862	7776	7682	7596	7820	7640	119	2330	500	5590	10	1	23779604	1824	7.87	0.43	12	0.13	975.00	17831.00	10210	20230214	-24.88	7220	20230726	6.23	10210	-24.88	20230214	7220	6.23	20230726	10210	-24.88	20230214	7220	6.23	20230726	1.18	N	136490	500	118 억	2772765	N	N	0	N	N
40	20230921	100731	57	100.00	KOSPI	음식료품	N	N	N	N	N	7650	-120	5	-1.54	145290120	18950	37.77	7700	7720	7630	10100	5440	7770	7665.93	11.66	-2082	7956	7862	7776	7682	7596	7820	7640	119	2330	500	5590	10	1	23779604	1819	7.85	0.43	12	0.08	975.00	17831.00	10210	20230214	-25.07	7220	20230726	5.96	10210	-25.07	20230214	7220	5.96	20230726	10210	-25.07	20230214	7220	5.96	20230726	1.18	N	136490	500	118 억	2772765	N	N	0	N	N
41	20230921	090736	57	100.00	KOSPI	음식료품	N	N	N	N	N	7700	-70	5	-0.90	6879250	892	1.78	7700	7700	7660	10100	5440	7770	7695.45	11.66	-417	7956	7862	7776	7682	7596	7820	7640	119	2330	500	5590	10	1	23779604	1831	7.90	0.43	12	0.00	975.00	17831.00	10210	20230214	-24.58	7220	20230726	6.65	10210	-24.58	20230214	7220	6.65	20230726	10210	-24.58	20230214	7220	6.65	20230726	1.18	N	136490	500	118 억	2772765	N	N	0	N	N
42	20230920	160738	57	100.00	KOSPI	음식료품	N	N	N	N	N	7770	-20	5	-0.26	379721520	49145	145.81	7790	7870	7690	10120	5460	7790	7726.55	11.70	341	7970	7880	7810	7720	7650	7845	7685	119	2330	500	5600	10	1	23779604	1848	7.97	0.44	12	0.21	975.00	17831.00	10210	20230214	-23.90	7220	20230726	7.62	10210	-23.90	20230214	7220	7.62	20230726	10210	-23.90	20230214	7220	7.62	20230726	1.26	N	136490	500	118 억	2782013	N	N	29	N	N
43	20230920	150719	57	100.00	KOSPI	음식료품	N	N	N	N	N	7750	-40	5	-0.51	343313800	44458	131.91	7790	7870	7690	10120	5460	7790	7722.21	11.70	313	7970	7880	7810	7720	7650	7845	7685	119	2330	500	5600	10	1	23779604	1843	7.95	0.43	12	0.19	975.00	17831.00	10210	20230214	-24.09	7220	20230726	7.34	10210	-24.09	20230214	7220	7.34	20230726	10210	-24.09	20230214	7220	7.34	20230726	1.26	N	136490	500	118 억	2782013	N	N	29	N	N
44	20230920	140731	57	100.00	KOSPI	음식료품	N	N	N	N	N	7740	-50	5	-0.64	280473220	36346	107.84	7790	7870	7690	10120	5460	7790	7716.76	11.70	-249	7970	7880	7810	7720	7650	7845	7685	119	2330	500	5600	10	1	23779604	1841	7.94	0.43	12	0.15	975.00	17831.00	10210	20230214	-24.19	7220	20230726	7.20	10210	-24.19	20230214	7220	7.20	20230726	10210	-24.19	20230214	7220	7.20	20230726	1.26	N	136490	500	118 억	2782013	N	N	29	N	N
45	20230920	130726	57	100.00	KOSPI	음식료품	N	N	N	N	N	7710	-80	5	-1.03	267426040	34657	102.83	7790	7870	7690	10120	5460	7790	7716.36	11.70	-437	7970	7880	7810	7720	7650	7845	7685	119	2330	500	5600	10	1	23779604	1833	7.91	0.43	12	0.15	975.00	17831.00	10210	20230214	-24.49	7220	20230726	6.79	10210	-24.49	20230214	7220	6.79	20230726	10210	-24.49	20230214	7220	6.79	20230726	1.26	N	136490	500	118 억	2782013	N	N	29	N	N
46	20230920	120723	57	100.00	KOSPI	음식료품	N	N	N	N	N	7720	-70	5	-0.90	249116800	32287	95.80	7790	7870	7690	10120	5460	7790	7715.70	11.70	-408	7970	7880	7810	7720	7650	7845	7685	119	2330	500	5600	10	1	23779604	1836	7.92	0.43	12	0.14	975.00	17831.00	10210	20230214	-24.39	7220	20230726	6.93	10210	-24.39	20230214	7220	6.93	20230726	10210	-24.39	20230214	7220	6.93	20230726	1.26	N	136490	500	118 억	2782013	N	N	29	N	N
47	20230920	110731	57	100.00	KOSPI	음식료품	N	N	N	N	N	7700	-90	5	-1.16	205775390	26660	79.10	7790	7870	7700	10120	5460	7790	7718.51	11.70	-254	7970	7880	7810	7720	7650	7845	7685	119	2330	500	5600	10	1	23779604	1831	7.90	0.43	12	0.11	975.00	17831.00	10210	20230214	-24.58	7220	20230726	6.65	10210	-24.58	20230214	7220	6.65	20230726	10210	-24.58	20230214	7220	6.65	20230726	1.26	N	136490	500	118 억	2782013	N	N	29	N	N
48	20230920	100716	57	100.00	KOSPI	음식료품	N	N	N	N	N	7740	-50	5	-0.64	37209260	4803	14.25	7790	7870	7730	10120	5460	7790	7747.09	11.70	-774	7970	7880	7810	7720	7650	7845	7685	119	2330	500	5600	10	1	23779604	1841	7.94	0.43	12	0.02	975.00	17831.00	10210	20230214	-24.19	7220	20230726	7.20	10210	-24.19	20230214	7220	7.20	20230726	10210	-24.19	20230214	7220	7.20	20230726	1.26	N	136490	500	118 억	2782013	N	N	29	N	N
49	20230920	090725	57	100.00	KOSPI	음식료품	N	N	N	N	N	7750	-40	5	-0.51	6544140	843	2.50	7790	7870	7740	10120	5460	7790	7762.92	11.70	-593	7970	7880	7810	7720	7650	7845	7685	119	2330	500	5600	10	1	23779604	1843	7.95	0.43	12	0.00	975.00	17831.00	10210	20230214	-24.09	7220	20230726	7.34	10210	-24.09	20230214	7220	7.34	20230726	10210	-24.09	20230214	7220	7.34	20230726	1.26	N	136490	500	118 억	2782013	N	N	29	N	N
50	20230919	160721	57	100.00	KOSPI	음식료품	N	N	N	N	N	7790	-50	5	-0.64	261936980	33696	73.31	7800	7900	7740	10190	5490	7840	7773.53	11.75	-5911	8046	7942	7856	7752	7666	7900	7710	119	2350	500	5640	10	1	23779604	1852	7.99	0.44	12	0.14	975.00	17831.00	10210	20230214	-23.70	7220	20230726	7.89	10210	-23.70	20230214	7220	7.89	20230726	10210	-23.70	20230214	7220	7.89	20230726	1.31	N	136490	500	118 억	2793007	N	N	29	N	N
51	20230919	150724	57	100.00	KOSPI	음식료품	N	N	N	N	N	7760	-80	5	-1.02	249043950	32042	69.71	7800	7900	7740	10190	5490	7840	7772.42	11.75	-5778	8046	7942	7856	7752	7666	7900	7710	119	2350	500	5640	10	1	23779604	1845	7.96	0.44	12	0.13	975.00	17831.00	10210	20230214	-24.00	7220	20230726	7.48	10210	-24.00	20230214	7220	7.48	20230726	10210	-24.00	20230214	7220	7.48	20230726	1.31	N	136490	500	118 억	2793007	N	N	3	N	N
52	20230919	140723	57	100.00	KOSPI	음식료품	N	N	N	N	N	7770	-70	5	-0.89	181440090	23333	50.76	7800	7900	7740	10190	5490	7840	7776.11	11.75	-4917	8046	7942	7856	7752	7666	7900	7710	119	2350	500	5640	10	1	23779604	1848	7.97	0.44	12	0.10	975.00	17831.00	10210	20230214	-23.90	7220	20230726	7.62	10210	-23.90	20230214	7220	7.62	20230726	10210	-23.90	20230214	7220	7.62	20230726	1.31	N	136490	500	118 억	2793007	N	N	3	N	N
53	20230919	130710	57	100.00	KOSPI	음식료품	N	N	N	N	N	7810	-30	5	-0.38	150428300	19340	42.08	7800	7900	7740	10190	5490	7840	7778.09	11.75	-4808	8046	7942	7856	7752	7666	7900	7710	119	2350	500	5640	10	1	23779604	1857	8.01	0.44	12	0.08	975.00	17831.00	10210	20230214	-23.51	7220	20230726	8.17	10210	-23.51	20230214	7220	8.17	20230726	10210	-23.51	20230214	7220	8.17	20230726	1.31	N	136490	500	118 억	2793007	N	N	3	N	N
54	20230919	120728	57	100.00	KOSPI	음식료품	N	N	N	N	N	7770	-70	5	-0.89	129770520	16682	36.29	7800	7900	7740	10190	5490	7840	7779.07	11.75	-4831	8046	7942	7856	7752	7666	7900	7710	119	2350	500	5640	10	1	23779604	1848	7.97	0.44	12	0.07	975.00	17831.00	10210	20230214	-23.90	7220	20230726	7.62	10210	-23.90	20230214	7220	7.62	20230726	10210	-23.90	20230214	7220	7.62	20230726	1.31	N	136490	500	118 억	2793007	N	N	3	N	N
55	20230919	110729	57	100.00	KOSPI	음식료품	N	N	N	N	N	7770	-70	5	-0.89	102170960	13123	28.55	7800	7900	7750	10190	5490	7840	7785.64	11.75	-5143	8046	7942	7856	7752	7666	7900	7710	119	2350	500	5640	10	1	23779604	1848	7.97	0.44	12	0.06	975.00	17831.00	10210	20230214	-23.90	7220	20230726	7.62	10210	-23.90	20230214	7220	7.62	20230726	10210	-23.90	20230214	7220	7.62	20230726	1.31	N	136490	500	118 억	2793007	N	N	3	N	N
56	20230919	100723	57	100.00	KOSPI	음식료품	N	N	N	N	N	7790	-50	5	-0.64	76104120	9769	21.25	7800	7900	7750	10190	5490	7840	7790.37	11.75	-5798	8046	7942	7856	7752	7666	7900	7710	119	2350	500	5640	10	1	23779604	1852	7.99	0.44	12	0.04	975.00	17831.00	10210	20230214	-23.70	7220	20230726	7.89	10210	-23.70	20230214	7220	7.89	20230726	10210	-23.70	20230214	7220	7.89	20230726	1.31	N	136490	500	118 억	2793007	N	N	3	N	N
57	20230919	090718	57	100.00	KOSPI	음식료품	N	N	N	N	N	7810	-30	5	-0.38	975100	125	0.27	7800	7810	7800	10190	5490	7840	7800.80	11.75	-54	8046	7942	7856	7752	7666	7900	7710	119	2350	500	5640	10	1	23779604	1857	8.01	0.44	12	0.00	975.00	17831.00	10210	20230214	-23.51	7220	20230726	8.17	10210	-23.51	20230214	7220	8.17	20230726	10210	-23.51	20230214	7220	8.17	20230726	1.31	N	136490	500	118 억	2793007	N	N	3	N	N
58	20230918	160723	57	100.00	KOSPI	음식료품	N	N	N	N	N	7840	-120	5	-1.51	359676390	45959	104.75	7930	7960	7770	10340	5580	7960	7826.02	11.76	1180	8026	7992	7936	7902	7846	8010	7920	119	2380	500	5730	10	1	23779604	1864	8.04	0.44	12	0.19	975.00	17831.00	10210	20230214	-23.21	7220	20230726	8.59	10210	-23.21	20230214	7220	8.59	20230726	10210	-23.21	20230214	7220	8.59	20230726	1.30	N	136490	500	118 억	2797114	N	N	3	N	N
59	20230918	150720	57	100.00	KOSPI	음식료품	N	N	N	N	N	7800	-160	5	-2.01	302716020	38651	88.09	7930	7960	7770	10340	5580	7960	7832.04	11.76	1631	8026	7992	7936	7902	7846	8010	7920	119	2380	500	5730	10	1	23779604	1855	8.00	0.44	12	0.16	975.00	17831.00	10210	20230214	-23.60	7220	20230726	8.03	10210	-23.60	20230214	7220	8.03	20230726	10210	-23.60	20230214	7220	8.03	20230726	1.30	N	136490	500	118 억	2797114	N	N	35	N	N
60	20230918	140739	57	100.00	KOSPI	음식료품	N	N	N	N	N	7800	-160	5	-2.01	283825240	36227	82.57	7930	7960	7770	10340	5580	7960	7834.63	11.76	1704	8026	7992	7936	7902	7846	8010	7920	119	2380	500	5730	10	1	23779604	1855	8.00	0.44	12	0.15	975.00	17831.00	10210	20230214	-23.60	7220	20230726	8.03	10210	-23.60	20230214	7220	8.03	20230726	10210	-23.60	20230214	7220	8.03	20230726	1.30	N	136490	500	118 억	2797114	N	N	35	N	N
61	20230918	130722	57	100.00	KOSPI	음식료품	N	N	N	N	N	7800	-160	5	-2.01	231312120	29482	67.20	7930	7960	7790	10340	5580	7960	7845.88	11.76	714	8026	7992	7936	7902	7846	8010	7920	119	2380	500	5730	10	1	23779604	1855	8.00	0.44	12	0.12	975.00	17831.00	10210	20230214	-23.60	7220	20230726	8.03	10210	-23.60	20230214	7220	8.03	20230726	10210	-23.60	20230214	7220	8.03	20230726	1.30	N	136490	500	118 억	2797114	N	N	35	N	N
62	20230918	120723	57	100.00	KOSPI	음식료품	N	N	N	N	N	7830	-130	5	-1.63	146532200	18624	42.45	7930	7960	7820	10340	5580	7960	7867.92	11.76	-763	8026	7992	7936	7902	7846	8010	7920	119	2380	500	5730	10	1	23779604	1862	8.03	0.44	12	0.08	975.00	17831.00	10210	20230214	-23.31	7220	20230726	8.45	10210	-23.31	20230214	7220	8.45	20230726	10210	-23.31	20230214	7220	8.45	20230726	1.30	N	136490	500	118 억	2797114	N	N	35	N	N
63	20230918	110714	57	100.00	KOSPI	음식료품	N	N	N	N	N	7870	-90	5	-1.13	99245580	12588	28.69	7930	7960	7850	10340	5580	7960	7884.14	11.76	-1207	8026	7992	7936	7902	7846	8010	7920	119	2380	500	5730	10	1	23779604	1871	8.07	0.44	12	0.05	975.00	17831.00	10210	20230214	-22.92	7220	20230726	9.00	10210	-22.92	20230214	7220	9.00	20230726	10210	-22.92	20230214	7220	9.00	20230726	1.30	N	136490	500	118 억	2797114	N	N	35	N	N
64	20230918	100709	57	100.00	KOSPI	음식료품	N	N	N	N	N	7890	-70	5	-0.88	65340610	8282	18.88	7930	7960	7850	10340	5580	7960	7889.47	11.76	-661	8026	7992	7936	7902	7846	8010	7920	119	2380	500	5730	10	1	23779604	1876	8.09	0.44	12	0.03	975.00	17831.00	10210	20230214	-22.72	7220	20230726	9.28	10210	-22.72	20230214	7220	9.28	20230726	10210	-22.72	20230214	7220	9.28	20230726	1.30	N	136490	500	118 억	2797114	N	N	35	N	N
65	20230918	090713	57	100.00	KOSPI	음식료품	N	N	N	N	N	7960	0	3	0.00	1524220	192	0.44	7930	7960	7930	10340	5580	7960	7938.65	11.76	124	8026	7992	7936	7902	7846	8010	7920	119	2380	500	5730	10	1	23779604	1893	8.16	0.45	12	0.00	975.00	17831.00	10210	20230214	-22.04	7220	20230726	10.25	10210	-22.04	20230214	7220	10.25	20230726	10210	-22.04	20230214	7220	10.25	20230726	1.30	N	136490	500	118 억	2797114	N	N	35	N	N
66	20230915	160718	57	100.00	KOSPI	음식료품	N	N	N	N	N	7960	50	2	0.63	343773830	43355	87.08	7900	7970	7880	10280	5540	7910	7929.28	11.77	6552	8076	7992	7866	7782	7656	8035	7825	119	2370	500	5690	10	1	23779604	1893	8.16	0.45	12	0.18	975.00	17831.00	10210	20230214	-22.04	7220	20230726	10.25	10210	-22.04	20230214	7220	10.25	20230726	10210	-22.04	20230214	7220	10.25	20230726	1.31	N	136490	500	118 억	2798254	N	N	35	N	N
67	20230915	150718	57	100.00	KOSPI	음식료품	N	N	N	N	N	7920	10	2	0.13	317610640	40051	80.44	7900	7970	7880	10280	5540	7910	7930.16	11.77	7094	8076	7992	7866	7782	7656	8035	7825	119	2370	500	5690	10	1	23779604	1883	8.12	0.44	12	0.17	975.00	17831.00	10210	20230214	-22.43	7220	20230726	9.70	10210	-22.43	20230214	7220	9.70	20230726	10210	-22.43	20230214	7220	9.70	20230726	1.31	N	136490	500	118 억	2798254	N	N	1031	N	N
68	20230915	140716	57	100.00	KOSPI	음식료품	N	N	N	N	N	7950	40	2	0.51	268672030	33873	68.03	7900	7970	7880	10280	5540	7910	7931.75	11.77	6750	8076	7992	7866	7782	7656	8035	7825	119	2370	500	5690	10	1	23779604	1890	8.15	0.45	12	0.14	975.00	17831.00	10210	20230214	-22.14	7220	20230726	10.11	10210	-22.14	20230214	7220	10.11	20230726	10210	-22.14	20230214	7220	10.11	20230726	1.31	N	136490	500	118 억	2798254	N	N	1031	N	N
69	20230915	130711	57	100.00	KOSPI	음식료품	N	N	N	N	N	7970	60	2	0.76	248258430	31308	62.88	7900	7970	7880	10280	5540	7910	7929.55	11.77	6071	8076	7992	7866	7782	7656	8035	7825	119	2370	500	5690	10	1	23779604	1895	8.17	0.45	12	0.13	975.00	17831.00	10210	20230214	-21.94	7220	20230726	10.39	10210	-21.94	20230214	7220	10.39	20230726	10210	-21.94	20230214	7220	10.39	20230726	1.31	N	136490	500	118 억	2798254	N	N	1031	N	N
70	20230915	120719	57	100.00	KOSPI	음식료품	N	N	N	N	N	7970	60	2	0.76	209513670	26428	53.08	7900	7970	7880	10280	5540	7910	7927.72	11.77	5343	8076	7992	7866	7782	7656	8035	7825	119	2370	500	5690	10	1	23779604	1895	8.17	0.45	12	0.11	975.00	17831.00	10210	20230214	-21.94	7220	20230726	10.39	10210	-21.94	20230214	7220	10.39	20230726	10210	-21.94	20230214	7220	10.39	20230726	1.31	N	136490	500	118 억	2798254	N	N	1031	N	N
71	20230915	110724	57	100.00	KOSPI	음식료품	N	N	N	N	N	7950	40	2	0.51	55357460	6972	14.00	7900	7960	7900	10280	5540	7910	7939.97	11.77	182	8076	7992	7866	7782	7656	8035	7825	119	2370	500	5690	10	1	23779604	1890	8.15	0.45	12	0.03	975.00	17831.00	10210	20230214	-22.14	7220	20230726	10.11	10210	-22.14	20230214	7220	10.11	20230726	10210	-22.14	20230214	7220	10.11	20230726	1.31	N	136490	500	118 억	2798254	N	N	1031	N	N
72	20230915	100721	57	100.00	KOSPI	음식료품	N	N	N	N	N	7930	20	2	0.25	40306620	5078	10.20	7900	7960	7900	10280	5540	7910	7937.50	11.77	-168	8076	7992	7866	7782	7656	8035	7825	119	2370	500	5690	10	1	23779604	1886	8.13	0.44	12	0.02	975.00	17831.00	10210	20230214	-22.33	7220	20230726	9.83	10210	-22.33	20230214	7220	9.83	20230726	10210	-22.33	20230214	7220	9.83	20230726	1.31	N	136490	500	118 억	2798254	N	N	1031	N	N
73	20230915	090711	57	100.00	KOSPI	음식료품	N	N	N	N	N	7950	40	2	0.51	435500	55	0.11	7900	7950	7900	10280	5540	7910	7918.18	11.77	-4	8076	7992	7866	7782	7656	8035	7825	119	2370	500	5690	10	1	23779604	1890	8.15	0.45	12	0.00	975.00	17831.00	10210	20230214	-22.14	7220	20230726	10.11	10210	-22.14	20230214	7220	10.11	20230726	10210	-22.14	20230214	7220	10.11	20230726	1.31	N	136490	500	118 억	2798254	N	N	1031	N	N
74	20230914	160720	57	100.00	KOSPI	음식료품	N	N	N	N	N	7910	30	2	0.38	391245900	49759	129.01	7880	7950	7740	10240	5520	7880	7862.82	11.78	-1078	8033	7956	7843	7766	7653	7995	7805	119	2360	500	5670	10	1	23779604	1881	8.11	0.44	12	0.21	975.00	17831.00	10210	20230214	-22.53	7220	20230726	9.56	10210	-22.53	20230214	7220	9.56	20230726	10210	-22.53	20230214	7220	9.56	20230726	1.28	N	136490	500	118 억	2802391	N	N	1031	N	N
75	20230914	150700	57	100.00	KOSPI	음식료품	N	N	N	N	N	7910	30	2	0.38	371503400	47263	122.54	7880	7950	7740	10240	5520	7880	7860.34	11.78	-616	8033	7956	7843	7766	7653	7995	7805	119	2360	500	5670	10	1	23779604	1881	8.11	0.44	12	0.20	975.00	17831.00	10210	20230214	-22.53	7220	20230726	9.56	10210	-22.53	20230214	7220	9.56	20230726	10210	-22.53	20230214	7220	9.56	20230726	1.28	N	136490	500	118 억	2802391	N	N	17	N	N
76	20230914	140712	57	100.00	KOSPI	음식료품	N	N	N	N	N	7930	50	2	0.63	319993020	40762	105.69	7880	7950	7740	10240	5520	7880	7850.28	11.78	-1737	8033	7956	7843	7766	7653	7995	7805	119	2360	500	5670	10	1	23779604	1886	8.13	0.44	12	0.17	975.00	17831.00	10210	20230214	-22.33	7220	20230726	9.83	10210	-22.33	20230214	7220	9.83	20230726	10210	-22.33	20230214	7220	9.83	20230726	1.28	N	136490	500	118 억	2802391	N	N	17	N	N
77	20230914	130658	57	100.00	KOSPI	음식료품	N	N	N	N	N	7920	40	2	0.51	272640700	34782	90.18	7880	7920	7740	10240	5520	7880	7838.56	11.78	-2175	8033	7956	7843	7766	7653	7995	7805	119	2360	500	5670	10	1	23779604	1883	8.12	0.44	12	0.15	975.00	17831.00	10210	20230214	-22.43	7220	20230726	9.70	10210	-22.43	20230214	7220	9.70	20230726	10210	-22.43	20230214	7220	9.70	20230726	1.28	N	136490	500	118 억	2802391	N	N	17	N	N
78	20230914	120708	57	100.00	KOSPI	음식료품	N	N	N	N	N	7910	30	2	0.38	225647700	28834	74.76	7880	7910	7740	10240	5520	7880	7825.75	11.78	-3480	8033	7956	7843	7766	7653	7995	7805	119	2360	500	5670	10	1	23779604	1881	8.11	0.44	12	0.12	975.00	17831.00	10210	20230214	-22.53	7220	20230726	9.56	10210	-22.53	20230214	7220	9.56	20230726	10210	-22.53	20230214	7220	9.56	20230726	1.28	N	136490	500	118 억	2802391	N	N	17	N	N
79	20230914	110701	57	100.00	KOSPI	음식료품	N	N	N	N	N	7800	-80	5	-1.02	148164880	18966	49.17	7880	7890	7740	10240	5520	7880	7812.13	11.78	-3810	8033	7956	7843	7766	7653	7995	7805	119	2360	500	5670	10	1	23779604	1855	8.00	0.44	12	0.08	975.00	17831.00	10210	20230214	-23.60	7220	20230726	8.03	10210	-23.60	20230214	7220	8.03	20230726	10210	-23.60	20230214	7220	8.03	20230726	1.28	N	136490	500	118 억	2802391	N	N	17	N	N
80	20230914	100655	57	100.00	KOSPI	음식료품	N	N	N	N	N	7800	-80	5	-1.02	68023140	8673	22.49	7880	7890	7800	10240	5520	7880	7843.09	11.78	-3966	8033	7956	7843	7766	7653	7995	7805	119	2360	500	5670	10	1	23779604	1855	8.00	0.44	12	0.04	975.00	17831.00	10210	20230214	-23.60	7220	20230726	8.03	10210	-23.60	20230214	7220	8.03	20230726	10210	-23.60	20230214	7220	8.03	20230726	1.28	N	136490	500	118 억	2802391	N	N	17	N	N
81	20230914	090708	57	100.00	KOSPI	음식료품	N	N	N	N	N	7860	-20	5	-0.25	1723500	219	0.57	7880	7880	7860	10240	5520	7880	7869.86	11.78	-101	8033	7956	7843	7766	7653	7995	7805	119	2360	500	5670	10	1	23779604	1869	8.06	0.44	12	0.00	975.00	17831.00	10210	20230214	-23.02	7220	20230726	8.86	10210	-23.02	20230214	7220	8.86	20230726	10210	-23.02	20230214	7220	8.86	20230726	1.28	N	136490	500	118 억	2802391	N	N	17	N	N
82	20230913	160713	57	100.00	KOSPI	음식료품	N	N	N	N	N	7880	10	2	0.13	300278160	38485	89.16	7840	7920	7730	10230	5510	7870	7802.45	11.78	4271	8030	7950	7890	7810	7750	7920	7780	119	2360	500	5660	10	1	23779604	1874	8.08	0.44	12	0.16	975.00	17831.00	10210	20230214	-22.82	7220	20230726	9.14	10210	-22.82	20230214	7220	9.14	20230726	10210	-22.82	20230214	7220	9.14	20230726	1.25	N	136490	500	118 억	2800743	N	N	17	N	N
83	20230913	150706	57	100.00	KOSPI	음식료품	N	N	N	N	N	7810	-60	5	-0.76	291605560	37378	86.60	7840	7920	7730	10230	5510	7870	7801.53	11.78	4495	8030	7950	7890	7810	7750	7920	7780	119	2360	500	5660	10	1	23779604	1857	8.01	0.44	12	0.16	975.00	17831.00	10210	20230214	-23.51	7220	20230726	8.17	10210	-23.51	20230214	7220	8.17	20230726	10210	-23.51	20230214	7220	8.17	20230726	1.25	N	136490	500	118 억	2800743	N	N	32	N	N
84	20230913	140712	57	100.00	KOSPI	음식료품	N	N	N	N	N	7840	-30	5	-0.38	266565430	34176	79.18	7840	7920	7730	10230	5510	7870	7799.78	11.78	5253	8030	7950	7890	7810	7750	7920	7780	119	2360	500	5660	10	1	23779604	1864	8.04	0.44	12	0.14	975.00	17831.00	10210	20230214	-23.21	7220	20230726	8.59	10210	-23.21	20230214	7220	8.59	20230726	10210	-23.21	20230214	7220	8.59	20230726	1.25	N	136490	500	118 억	2800743	N	N	32	N	N
85	20230913	130651	57	100.00	KOSPI	음식료품	N	N	N	N	N	7800	-70	5	-0.89	196655790	25197	58.38	7840	7920	7730	10230	5510	7870	7804.73	11.78	2422	8030	7950	7890	7810	7750	7920	7780	119	2360	500	5660	10	1	23779604	1855	8.00	0.44	12	0.11	975.00	17831.00	10210	20230214	-23.60	7220	20230726	8.03	10210	-23.60	20230214	7220	8.03	20230726	10210	-23.60	20230214	7220	8.03	20230726	1.25	N	136490	500	118 억	2800743	N	N	32	N	N
86	20230913	120709	57	100.00	KOSPI	음식료품	N	N	N	N	N	7840	-30	5	-0.38	112234240	14345	33.23	7840	7920	7760	10230	5510	7870	7823.93	11.78	-2367	8030	7950	7890	7810	7750	7920	7780	119	2360	500	5660	10	1	23779604	1864	8.04	0.44	12	0.06	975.00	17831.00	10210	20230214	-23.21	7220	20230726	8.59	10210	-23.21	20230214	7220	8.59	20230726	10210	-23.21	20230214	7220	8.59	20230726	1.25	N	136490	500	118 억	2800743	N	N	32	N	N
87	20230913	110709	57	100.00	KOSPI	음식료품	N	N	N	N	N	7800	-70	5	-0.89	93402000	11932	27.64	7840	7920	7760	10230	5510	7870	7827.86	11.78	-2711	8030	7950	7890	7810	7750	7920	7780	119	2360	500	5660	10	1	23779604	1855	8.00	0.44	12	0.05	975.00	17831.00	10210	20230214	-23.60	7220	20230726	8.03	10210	-23.60	20230214	7220	8.03	20230726	10210	-23.60	20230214	7220	8.03	20230726	1.25	N	136490	500	118 억	2800743	N	N	32	N	N
88	20230913	100701	57	100.00	KOSPI	음식료품	N	N	N	N	N	7850	-20	5	-0.25	34751550	4414	10.23	7840	7920	7830	10230	5510	7870	7873.03	11.78	-1725	8030	7950	7890	7810	7750	7920	7780	119	2360	500	5660	10	1	23779604	1867	8.05	0.44	12	0.02	975.00	17831.00	10210	20230214	-23.11	7220	20230726	8.73	10210	-23.11	20230214	7220	8.73	20230726	10210	-23.11	20230214	7220	8.73	20230726	1.25	N	136490	500	118 억	2800743	N	N	32	N	N
89	20230913	090655	57	100.00	KOSPI	음식료품	N	N	N	N	N	7860	-10	5	-0.13	1975730	252	0.58	7840	7860	7830	10230	5510	7870	7840.20	11.78	-209	8030	7950	7890	7810	7750	7920	7780	119	2360	500	5660	10	1	23779604	1869	8.06	0.44	12	0.00	975.00	17831.00	10210	20230214	-23.02	7220	20230726	8.86	10210	-23.02	20230214	7220	8.86	20230726	10210	-23.02	20230214	7220	8.86	20230726	1.25	N	136490	500	118 억	2800743	N	N	32	N	N
90	20230912	160651	57	100.00	KOSPI	음식료품	N	N	N	N	N	7870	-70	5	-0.88	339967420	43140	81.10	7960	7970	7830	10320	5560	7940	7880.56	11.82	-5452	8113	8026	7913	7826	7713	8070	7870	119	2380	500	5710	10	1	23779604	1871	8.07	0.44	12	0.18	975.00	17831.00	10210	20230214	-22.92	7220	20230726	9.00	10210	-22.92	20230214	7220	9.00	20230726	10210	-22.92	20230214	7220	9.00	20230726	1.25	N	136490	500	118 억	2809835	N	N	32	N	N
91	20230912	150700	57	100.00	KOSPI	음식료품	N	N	N	N	N	7870	-70	5	-0.88	312800790	39686	74.60	7960	7970	7830	10320	5560	7940	7881.89	11.82	-5375	8113	8026	7913	7826	7713	8070	7870	119	2380	500	5710	10	1	23779604	1871	8.07	0.44	12	0.17	975.00	17831.00	10210	20230214	-22.92	7220	20230726	9.00	10210	-22.92	20230214	7220	9.00	20230726	10210	-22.92	20230214	7220	9.00	20230726	1.25	N	136490	500	118 억	2809835	N	N	3	N	N
92	20230912	140657	57	100.00	KOSPI	음식료품	N	N	N	N	N	7880	-60	5	-0.76	240166390	30439	57.22	7960	7970	7830	10320	5560	7940	7890.09	11.82	-5331	8113	8026	7913	7826	7713	8070	7870	119	2380	500	5710	10	1	23779604	1874	8.08	0.44	12	0.13	975.00	17831.00	10210	20230214	-22.82	7220	20230726	9.14	10210	-22.82	20230214	7220	9.14	20230726	10210	-22.82	20230214	7220	9.14	20230726	1.25	N	136490	500	118 억	2809835	N	N	3	N	N
93	20230912	130650	57	100.00	KOSPI	음식료품	N	N	N	N	N	7910	-30	5	-0.38	172890390	21870	41.11	7960	7970	7860	10320	5560	7940	7905.37	11.82	-5956	8113	8026	7913	7826	7713	8070	7870	119	2380	500	5710	10	1	23779604	1881	8.11	0.44	12	0.09	975.00	17831.00	10210	20230214	-22.53	7220	20230726	9.56	10210	-22.53	20230214	7220	9.56	20230726	10210	-22.53	20230214	7220	9.56	20230726	1.25	N	136490	500	118 억	2809835	N	N	3	N	N
94	20230912	120647	57	100.00	KOSPI	음식료품	N	N	N	N	N	7880	-60	5	-0.76	163159740	20634	38.79	7960	7970	7860	10320	5560	7940	7907.32	11.82	-5049	8113	8026	7913	7826	7713	8070	7870	119	2380	500	5710	10	1	23779604	1874	8.08	0.44	12	0.09	975.00	17831.00	10210	20230214	-22.82	7220	20230726	9.14	10210	-22.82	20230214	7220	9.14	20230726	10210	-22.82	20230214	7220	9.14	20230726	1.25	N	136490	500	118 억	2809835	N	N	3	N	N
95	20230912	110654	57	100.00	KOSPI	음식료품	N	N	N	N	N	7890	-50	5	-0.63	68037310	8596	16.16	7960	7970	7890	10320	5560	7940	7915.00	11.82	-473	8113	8026	7913	7826	7713	8070	7870	119	2380	500	5710	10	1	23779604	1876	8.09	0.44	12	0.04	975.00	17831.00	10210	20230214	-22.72	7220	20230726	9.28	10210	-22.72	20230214	7220	9.28	20230726	10210	-22.72	20230214	7220	9.28	20230726	1.25	N	136490	500	118 억	2809835	N	N	3	N	N
96	20230912	100649	57	100.00	KOSPI	음식료품	N	N	N	N	N	7920	-20	5	-0.25	48495950	6126	11.52	7960	7970	7890	10320	5560	7940	7916.41	11.82	954	8113	8026	7913	7826	7713	8070	7870	119	2380	500	5710	10	1	23779604	1883	8.12	0.44	12	0.03	975.00	17831.00	10210	20230214	-22.43	7220	20230726	9.70	10210	-22.43	20230214	7220	9.70	20230726	10210	-22.43	20230214	7220	9.70	20230726	1.25	N	136490	500	118 억	2809835	N	N	3	N	N
97	20230912	090704	57	100.00	KOSPI	음식료품	N	N	N	N	N	7940	0	3	0.00	4975960	626	1.18	7960	7970	7940	10320	5560	7940	7948.82	11.82	-7	8113	8026	7913	7826	7713	8070	7870	119	2380	500	5710	10	1	23779604	1888	8.14	0.45	12	0.00	975.00	17831.00	10210	20230214	-22.23	7220	20230726	9.97	10210	-22.23	20230214	7220	9.97	20230726	10210	-22.23	20230214	7220	9.97	20230726	1.25	N	136490	500	118 억	2809835	N	N	3	N	N
98	20230911	160647	57	100.00	KOSPI	음식료품	N	N	N	N	N	7940	90	2	1.15	416362280	52560	67.22	7860	8000	7800	10200	5500	7850	7921.57	11.83	-1089	8016	7932	7796	7712	7576	7975	7755	119	2350	500	5650	10	1	23779604	1888	8.14	0.45	12	0.22	975.00	17831.00	10210	20230214	-22.23	7220	20230726	9.97	10210	-22.23	20230214	7220	9.97	20230726	10210	-22.23	20230214	7220	9.97	20230726	1.28	N	136490	500	118 억	2813176	N	N	3	N	N
99	20230911	150653	57	100.00	KOSPI	음식료품	N	N	N	N	N	7910	60	2	0.76	402195680	50775	64.93	7860	8000	7800	10200	5500	7850	7921.14	11.83	-638	8016	7932	7796	7712	7576	7975	7755	119	2350	500	5650	10	1	23779604	1881	8.11	0.44	12	0.21	975.00	17831.00	10210	20230214	-22.53	7220	20230726	9.56	10210	-22.53	20230214	7220	9.56	20230726	10210	-22.53	20230214	7220	9.56	20230726	1.28	N	136490	500	118 억	2813176	N	N	3903	N	N
100	20230911	140703	57	100.00	KOSPI	음식료품	N	N	N	N	N	7950	100	2	1.27	369583770	46669	59.68	7860	8000	7800	10200	5500	7850	7919.26	11.83	400	8016	7932	7796	7712	7576	7975	7755	119	2350	500	5650	10	1	23779604	1890	8.15	0.45	12	0.20	975.00	17831.00	10210	20230214	-22.14	7220	20230726	10.11	10210	-22.14	20230214	7220	10.11	20230726	10210	-22.14	20230214	7220	10.11	20230726	1.28	N	136490	500	118 억	2813176	N	N	3903	N	N
101	20230911	130637	57	100.00	KOSPI	음식료품	N	N	N	N	N	7950	100	2	1.27	322583750	40753	52.12	7860	8000	7800	10200	5500	7850	7915.58	11.83	3920	8016	7932	7796	7712	7576	7975	7755	119	2350	500	5650	10	1	23779604	1890	8.15	0.45	12	0.17	975.00	17831.00	10210	20230214	-22.14	7220	20230726	10.11	10210	-22.14	20230214	7220	10.11	20230726	10210	-22.14	20230214	7220	10.11	20230726	1.28	N	136490	500	118 억	2813176	N	N	3903	N	N
102	20230911	120648	57	100.00	KOSPI	음식료품	N	N	N	N	N	7970	120	2	1.53	295361140	37325	47.73	7860	8000	7800	10200	5500	7850	7913.23	11.83	3014	8016	7932	7796	7712	7576	7975	7755	119	2350	500	5650	10	1	23779604	1895	8.17	0.45	12	0.16	975.00	17831.00	10210	20230214	-21.94	7220	20230726	10.39	10210	-21.94	20230214	7220	10.39	20230726	10210	-21.94	20230214	7220	10.39	20230726	1.28	N	136490	500	118 억	2813176	N	N	3903	N	N
103	20230911	110637	57	100.00	KOSPI	음식료품	N	N	N	N	N	7910	60	2	0.76	214947880	27236	34.83	7860	7950	7800	10200	5500	7850	7892.05	11.83	4121	8016	7932	7796	7712	7576	7975	7755	119	2350	500	5650	10	1	23779604	1881	8.11	0.44	12	0.11	975.00	17831.00	10210	20230214	-22.53	7220	20230726	9.56	10210	-22.53	20230214	7220	9.56	20230726	10210	-22.53	20230214	7220	9.56	20230726	1.28	N	136490	500	118 억	2813176	N	N	3903	N	N
104	20230911	100638	57	100.00	KOSPI	음식료품	N	N	N	N	N	7920	70	2	0.89	180791180	22916	29.31	7860	7950	7800	10200	5500	7850	7889.30	11.83	3755	8016	7932	7796	7712	7576	7975	7755	119	2350	500	5650	10	1	23779604	1883	8.12	0.44	12	0.10	975.00	17831.00	10210	20230214	-22.43	7220	20230726	9.70	10210	-22.43	20230214	7220	9.70	20230726	10210	-22.43	20230214	7220	9.70	20230726	1.28	N	136490	500	118 억	2813176	N	N	3903	N	N
105	20230911	090635	57	100.00	KOSPI	음식료품	N	N	N	N	N	7860	10	2	0.13	20746020	2627	3.36	7860	7920	7860	10200	5500	7850	7897.23	11.83	-493	8016	7932	7796	7712	7576	7975	7755	119	2350	500	5650	10	1	23779604	1869	8.06	0.44	12	0.01	975.00	17831.00	10210	20230214	-23.02	7220	20230726	8.86	10210	-23.02	20230214	7220	8.86	20230726	10210	-23.02	20230214	7220	8.86	20230726	1.28	N	136490	500	118 억	2813176	N	N	3903	N	N
106	20230908	160651	57	100.00	KOSPI	음식료품	N	N	N	N	N	7850	180	2	2.35	605763470	77718	123.34	7660	7880	7660	9970	5370	7670	7793.99	11.80	10348	7930	7800	7650	7520	7370	7725	7445	119	2300	500	5520	10	1	23779604	1867	8.05	0.44	12	0.33	975.00	17831.00	10210	20230214	-23.11	7220	20230726	8.73	10210	-23.11	20230214	7220	8.73	20230726	10210	-23.11	20230214	7220	8.73	20230726	1.26	N	136490	500	118 억	2805212	N	N	3903	N	N
107	20230908	150651	57	100.00	KOSPI	음식료품	N	N	N	N	N	7830	160	2	2.09	534065090	68553	108.80	7660	7880	7660	9970	5370	7670	7790.54	11.80	9819	7930	7800	7650	7520	7370	7725	7445	119	2300	500	5520	10	1	23779604	1862	8.03	0.44	12	0.29	975.00	17831.00	10210	20230214	-23.31	7220	20230726	8.45	10210	-23.31	20230214	7220	8.45	20230726	10210	-23.31	20230214	7220	8.45	20230726	1.26	N	136490	500	118 억	2805212	N	N	56	N	N
108	20230908	140645	57	100.00	KOSPI	음식료품	N	N	N	N	N	7870	200	2	2.61	472784880	60748	96.41	7660	7880	7660	9970	5370	7670	7782.72	11.80	7382	7930	7800	7650	7520	7370	7725	7445	119	2300	500	5520	10	1	23779604	1871	8.07	0.44	12	0.26	975.00	17831.00	10210	20230214	-22.92	7220	20230726	9.00	10210	-22.92	20230214	7220	9.00	20230726	10210	-22.92	20230214	7220	9.00	20230726	1.26	N	136490	500	118 억	2805212	N	N	56	N	N
109	20230908	130653	57	100.00	KOSPI	음식료품	N	N	N	N	N	7840	170	2	2.22	412456070	53061	84.21	7660	7880	7660	9970	5370	7670	7773.24	11.80	6533	7930	7800	7650	7520	7370	7725	7445	119	2300	500	5520	10	1	23779604	1864	8.04	0.44	12	0.22	975.00	17831.00	10210	20230214	-23.21	7220	20230726	8.59	10210	-23.21	20230214	7220	8.59	20230726	10210	-23.21	20230214	7220	8.59	20230726	1.26	N	136490	500	118 억	2805212	N	N	56	N	N
110	20230908	120659	57	100.00	KOSPI	음식료품	N	N	N	N	N	7790	120	2	1.56	384420150	49476	78.52	7660	7880	7660	9970	5370	7670	7769.83	11.80	5027	7930	7800	7650	7520	7370	7725	7445	119	2300	500	5520	10	1	23779604	1852	7.99	0.44	12	0.21	975.00	17831.00	10210	20230214	-23.70	7220	20230726	7.89	10210	-23.70	20230214	7220	7.89	20230726	10210	-23.70	20230214	7220	7.89	20230726	1.26	N	136490	500	118 억	2805212	N	N	56	N	N
111	20230908	110657	57	100.00	KOSPI	음식료품	N	N	N	N	N	7870	200	2	2.61	326646860	42062	66.76	7660	7880	7660	9970	5370	7670	7765.84	11.80	6666	7930	7800	7650	7520	7370	7725	7445	119	2300	500	5520	10	1	23779604	1871	8.07	0.44	12	0.18	975.00	17831.00	10210	20230214	-22.92	7220	20230726	9.00	10210	-22.92	20230214	7220	9.00	20230726	10210	-22.92	20230214	7220	9.00	20230726	1.26	N	136490	500	118 억	2805212	N	N	56	N	N
112	20230908	100649	57	100.00	KOSPI	음식료품	N	N	N	N	N	7770	100	2	1.30	195756770	25381	40.28	7660	7780	7660	9970	5370	7670	7712.73	11.80	6684	7930	7800	7650	7520	7370	7725	7445	119	2300	500	5520	10	1	23779604	1848	7.97	0.44	12	0.11	975.00	17831.00	10210	20230214	-23.90	7220	20230726	7.62	10210	-23.90	20230214	7220	7.62	20230726	10210	-23.90	20230214	7220	7.62	20230726	1.26	N	136490	500	118 억	2805212	N	N	56	N	N
113	20230908	090653	57	100.00	KOSPI	음식료품	N	N	N	N	N	7690	20	2	0.26	40610180	5289	8.39	7660	7720	7660	9970	5370	7670	7678.23	11.80	254	7930	7800	7650	7520	7370	7725	7445	119	2300	500	5520	10	1	23779604	1829	7.89	0.43	12	0.02	975.00	17831.00	10210	20230214	-24.68	7220	20230726	6.51	10210	-24.68	20230214	7220	6.51	20230726	10210	-24.68	20230214	7220	6.51	20230726	1.26	N	136490	500	118 억	2805212	N	N	56	N	N
114	20230907	160643	57	100.00	KOSPI	음식료품	N	N	N	N	N	7670	-90	5	-1.16	479610680	62836	153.63	7730	7780	7500	10080	5440	7760	7632.71	11.81	-13934	7846	7802	7766	7722	7686	7825	7745	119	2320	500	5580	10	1	23779604	1824	7.87	0.43	12	0.26	975.00	17831.00	10210	20230214	-24.88	7220	20230726	6.23	10210	-24.88	20230214	7220	6.23	20230726	10210	-24.88	20230214	7220	6.23	20230726	1.25	N	136490	500	118 억	2808707	N	N	56	N	N
115	20230907	150649	57	100.00	KOSPI	음식료품	N	N	N	N	N	7610	-150	5	-1.93	466751500	61153	149.51	7730	7780	7500	10080	5440	7760	7632.52	11.81	-13360	7846	7802	7766	7722	7686	7825	7745	119	2320	500	5580	10	1	23779604	1810	7.81	0.43	12	0.26	975.00	17831.00	10210	20230214	-25.47	7220	20230726	5.40	10210	-25.47	20230214	7220	5.40	20230726	10210	-25.47	20230214	7220	5.40	20230726	1.25	N	136490	500	118 억	2808707	N	N	11	N	N
116	20230907	140644	57	100.00	KOSPI	음식료품	N	N	N	N	N	7610	-150	5	-1.93	393354440	51499	125.91	7730	7780	7500	10080	5440	7760	7638.10	11.81	-10983	7846	7802	7766	7722	7686	7825	7745	119	2320	500	5580	10	1	23779604	1810	7.81	0.43	12	0.22	975.00	17831.00	10210	20230214	-25.47	7220	20230726	5.40	10210	-25.47	20230214	7220	5.40	20230726	10210	-25.47	20230214	7220	5.40	20230726	1.25	N	136490	500	118 억	2808707	N	N	11	N	N
117	20230907	130643	57	100.00	KOSPI	음식료품	N	N	N	N	N	7590	-170	5	-2.19	364546910	47708	116.64	7730	7780	7500	10080	5440	7760	7641.21	11.81	-7705	7846	7802	7766	7722	7686	7825	7745	119	2320	500	5580	10	1	23779604	1805	7.78	0.43	12	0.20	975.00	17831.00	10210	20230214	-25.66	7220	20230726	5.12	10210	-25.66	20230214	7220	5.12	20230726	10210	-25.66	20230214	7220	5.12	20230726	1.25	N	136490	500	118 억	2808707	N	N	11	N	N
118	20230907	120651	57	100.00	KOSPI	음식료품	N	N	N	N	N	7630	-130	5	-1.68	285867250	37344	91.30	7730	7780	7500	10080	5440	7760	7654.97	11.81	-6462	7846	7802	7766	7722	7686	7825	7745	119	2320	500	5580	10	1	23779604	1814	7.83	0.43	12	0.16	975.00	17831.00	10210	20230214	-25.27	7220	20230726	5.68	10210	-25.27	20230214	7220	5.68	20230726	10210	-25.27	20230214	7220	5.68	20230726	1.25	N	136490	500	118 억	2808707	N	N	11	N	N
119	20230907	110650	57	100.00	KOSPI	음식료품	N	N	N	N	N	7650	-110	5	-1.42	251604440	32859	80.34	7730	7780	7500	10080	5440	7760	7657.09	11.81	-4711	7846	7802	7766	7722	7686	7825	7745	119	2320	500	5580	10	1	23779604	1819	7.85	0.43	12	0.14	975.00	17831.00	10210	20230214	-25.07	7220	20230726	5.96	10210	-25.07	20230214	7220	5.96	20230726	10210	-25.07	20230214	7220	5.96	20230726	1.25	N	136490	500	118 억	2808707	N	N	11	N	N
120	20230907	100647	57	100.00	KOSPI	음식료품	N	N	N	N	N	7680	-80	5	-1.03	108870580	14178	34.66	7730	7780	7500	10080	5440	7760	7678.84	11.81	-4346	7846	7802	7766	7722	7686	7825	7745	119	2320	500	5580	10	1	23779604	1826	7.88	0.43	12	0.06	975.00	17831.00	10210	20230214	-24.78	7220	20230726	6.37	10210	-24.78	20230214	7220	6.37	20230726	10210	-24.78	20230214	7220	6.37	20230726	1.25	N	136490	500	118 억	2808707	N	N	11	N	N
121	20230907	090657	57	100.00	KOSPI	음식료품	N	N	N	N	N	7700	-60	5	-0.77	35418640	4653	11.38	7730	7730	7500	10080	5440	7760	7612.00	11.81	579	7846	7802	7766	7722	7686	7825	7745	119	2320	500	5580	10	1	23779604	1831	7.90	0.43	12	0.02	975.00	17831.00	10210	20230214	-24.58	7220	20230726	6.65	10210	-24.58	20230214	7220	6.65	20230726	10210	-24.58	20230214	7220	6.65	20230726	1.25	N	136490	500	118 억	2808707	N	N	11	N	N
122	20230906	160645	57	100.00	KOSPI	음식료품	N	N	N	N	N	7760	-40	5	-0.51	315872990	40677	29.75	7730	7810	7730	10140	5460	7800	7765.41	11.87	-11940	8113	7956	7833	7676	7553	7895	7615	119	2340	500	5610	10	1	23779604	1845	7.96	0.44	12	0.17	975.00	17831.00	10210	20230214	-24.00	7220	20230726	7.48	10210	-24.00	20230214	7220	7.48	20230726	10210	-24.00	20230214	7220	7.48	20230726	1.25	N	136490	500	118 억	2822453	N	N	11	N	N
123	20230906	150646	57	100.00	KOSPI	음식료품	N	N	N	N	N	7760	-40	5	-0.51	294978070	37985	27.79	7730	7810	7730	10140	5460	7800	7765.65	11.87	-11656	8113	7956	7833	7676	7553	7895	7615	119	2340	500	5610	10	1	23779604	1845	7.96	0.44	12	0.16	975.00	17831.00	10210	20230214	-24.00	7220	20230726	7.48	10210	-24.00	20230214	7220	7.48	20230726	10210	-24.00	20230214	7220	7.48	20230726	1.25	N	136490	500	118 억	2822453	N	N	34	N	N
124	20230906	140645	57	100.00	KOSPI	음식료품	N	N	N	N	N	7760	-40	5	-0.51	211706200	27247	19.93	7730	7810	7730	10140	5460	7800	7769.89	11.87	-7322	8113	7956	7833	7676	7553	7895	7615	119	2340	500	5610	10	1	23779604	1845	7.96	0.44	12	0.11	975.00	17831.00	10210	20230214	-24.00	7220	20230726	7.48	10210	-24.00	20230214	7220	7.48	20230726	10210	-24.00	20230214	7220	7.48	20230726	1.25	N	136490	500	118 억	2822453	N	N	34	N	N
125	20230906	130639	57	100.00	KOSPI	음식료품	N	N	N	N	N	7780	-20	5	-0.26	179428810	23089	16.89	7730	7810	7730	10140	5460	7800	7771.18	11.87	-3756	8113	7956	7833	7676	7553	7895	7615	119	2340	500	5610	10	1	23779604	1850	7.98	0.44	12	0.10	975.00	17831.00	10210	20230214	-23.80	7220	20230726	7.76	10210	-23.80	20230214	7220	7.76	20230726	10210	-23.80	20230214	7220	7.76	20230726	1.25	N	136490	500	118 억	2822453	N	N	34	N	N
126	20230906	120650	57	100.00	KOSPI	음식료품	N	N	N	N	N	7790	-10	5	-0.13	126280170	16261	11.89	7730	7800	7730	10140	5460	7800	7765.83	11.87	-2130	8113	7956	7833	7676	7553	7895	7615	119	2340	500	5610	10	1	23779604	1852	7.99	0.44	12	0.07	975.00	17831.00	10210	20230214	-23.70	7220	20230726	7.89	10210	-23.70	20230214	7220	7.89	20230726	10210	-23.70	20230214	7220	7.89	20230726	1.25	N	136490	500	118 억	2822453	N	N	34	N	N
127	20230906	110653	57	100.00	KOSPI	음식료품	N	N	N	N	N	7790	-10	5	-0.13	120540910	15524	11.36	7730	7800	7730	10140	5460	7800	7764.81	11.87	-2157	8113	7956	7833	7676	7553	7895	7615	119	2340	500	5610	10	1	23779604	1852	7.99	0.44	12	0.07	975.00	17831.00	10210	20230214	-23.70	7220	20230726	7.89	10210	-23.70	20230214	7220	7.89	20230726	10210	-23.70	20230214	7220	7.89	20230726	1.25	N	136490	500	118 억	2822453	N	N	34	N	N
128	20230906	100632	57	100.00	KOSPI	음식료품	N	N	N	N	N	7800	0	3	0.00	86630640	11168	8.17	7730	7800	7730	10140	5460	7800	7757.04	11.87	-1372	8113	7956	7833	7676	7553	7895	7615	119	2340	500	5610	10	1	23779604	1855	8.00	0.44	12	0.05	975.00	17831.00	10210	20230214	-23.60	7220	20230726	8.03	10210	-23.60	20230214	7220	8.03	20230726	10210	-23.60	20230214	7220	8.03	20230726	1.25	N	136490	500	118 억	2822453	N	N	34	N	N
129	20230906	090638	57	100.00	KOSPI	음식료품	N	N	N	N	N	7760	-40	5	-0.51	30922100	3997	2.92	7730	7800	7730	10140	5460	7800	7736.33	11.87	-358	8113	7956	7833	7676	7553	7895	7615	119	2340	500	5610	10	1	23779604	1845	7.96	0.44	12	0.02	975.00	17831.00	10210	20230214	-24.00	7220	20230726	7.48	10210	-24.00	20230214	7220	7.48	20230726	10210	-24.00	20230214	7220	7.48	20230726	1.25	N	136490	500	118 억	2822453	N	N	34	N	N
130	20230905	160638	57	100.00	KOSPI	음식료품	N	N	N	N	N	7800	-160	5	-2.01	1065149870	136670	208.19	7950	7990	7710	10340	5580	7960	7793.58	11.90	-6674	8093	8026	7983	7916	7873	8005	7895	119	2380	500	5730	10	1	23779604	1855	8.00	0.44	12	0.57	975.00	17831.00	10210	20230214	-23.60	7220	20230726	8.03	10210	-23.60	20230214	7220	8.03	20230726	10210	-23.60	20230214	7220	8.03	20230726	1.30	N	136490	500	118 억	2828763	N	N	34	N	N
131	20230905	150649	57	100.00	KOSPI	음식료품	N	N	N	N	N	7770	-190	5	-2.39	1015734760	130321	198.52	7950	7990	7710	10340	5580	7960	7794.10	11.90	-6738	8093	8026	7983	7916	7873	8005	7895	119	2380	500	5730	10	1	23779604	1848	7.97	0.44	12	0.55	975.00	17831.00	10210	20230214	-23.90	7220	20230726	7.62	10210	-23.90	20230214	7220	7.62	20230726	10210	-23.90	20230214	7220	7.62	20230726	1.30	N	136490	500	118 억	2828763	N	N	33	N	N
132	20230905	140648	57	100.00	KOSPI	음식료품	N	N	N	N	N	7780	-180	5	-2.26	854348300	109526	166.84	7950	7990	7710	10340	5580	7960	7800.42	11.90	-8881	8093	8026	7983	7916	7873	8005	7895	119	2380	500	5730	10	1	23779604	1850	7.98	0.44	12	0.46	975.00	17831.00	10210	20230214	-23.80	7220	20230726	7.76	10210	-23.80	20230214	7220	7.76	20230726	10210	-23.80	20230214	7220	7.76	20230726	1.30	N	136490	500	118 억	2828763	N	N	33	N	N
133	20230905	130629	57	100.00	KOSPI	음식료품	N	N	N	N	N	7770	-190	5	-2.39	705803580	90326	137.60	7950	7990	7720	10340	5580	7960	7813.96	11.90	-9793	8093	8026	7983	7916	7873	8005	7895	119	2380	500	5730	10	1	23779604	1848	7.97	0.44	12	0.38	975.00	17831.00	10210	20230214	-23.90	7220	20230726	7.62	10210	-23.90	20230214	7220	7.62	20230726	10210	-23.90	20230214	7220	7.62	20230726	1.30	N	136490	500	118 억	2828763	N	N	33	N	N
134	20230905	120635	57	100.00	KOSPI	음식료품	N	N	N	N	N	7770	-190	5	-2.39	496832860	63390	96.56	7950	7990	7750	10340	5580	7960	7837.72	11.90	-9091	8093	8026	7983	7916	7873	8005	7895	119	2380	500	5730	10	1	23779604	1848	7.97	0.44	12	0.27	975.00	17831.00	10210	20230214	-23.90	7220	20230726	7.62	10210	-23.90	20230214	7220	7.62	20230726	10210	-23.90	20230214	7220	7.62	20230726	1.30	N	136490	500	118 억	2828763	N	N	33	N	N
135	20230905	110640	57	100.00	KOSPI	음식료품	N	N	N	N	N	7870	-90	5	-1.13	186711290	23661	36.04	7950	7990	7850	10340	5580	7960	7891.10	11.90	-4842	8093	8026	7983	7916	7873	8005	7895	119	2380	500	5730	10	1	23779604	1871	8.07	0.44	12	0.10	975.00	17831.00	10210	20230214	-22.92	7220	20230726	9.00	10210	-22.92	20230214	7220	9.00	20230726	10210	-22.92	20230214	7220	9.00	20230726	1.30	N	136490	500	118 억	2828763	N	N	33	N	N
136	20230905	100630	57	100.00	KOSPI	음식료품	N	N	N	N	N	7910	-50	5	-0.63	126594740	16029	24.42	7950	7990	7850	10340	5580	7960	7897.86	11.90	-4783	8093	8026	7983	7916	7873	8005	7895	119	2380	500	5730	10	1	23779604	1881	8.11	0.44	12	0.07	975.00	17831.00	10210	20230214	-22.53	7220	20230726	9.56	10210	-22.53	20230214	7220	9.56	20230726	10210	-22.53	20230214	7220	9.56	20230726	1.30	N	136490	500	118 억	2828763	N	N	33	N	N
137	20230905	090631	57	100.00	KOSPI	음식료품	N	N	N	N	N	7950	-10	5	-0.13	7305810	920	1.40	7950	7950	7920	10340	5580	7960	7941.10	11.90	-45	8093	8026	7983	7916	7873	8005	7895	119	2380	500	5730	10	1	23779604	1890	8.15	0.45	12	0.00	975.00	17831.00	10210	20230214	-22.14	7220	20230726	10.11	10210	-22.14	20230214	7220	10.11	20230726	10210	-22.14	20230214	7220	10.11	20230726	1.30	N	136490	500	118 억	2828763	N	N	33	N	N
138	20230904	160629	57	100.00	KOSPI	음식료품	N	N	N	N	N	7960	-160	5	-1.97	522287710	65553	57.61	8000	8050	7940	10550	5690	8120	7967.31	11.94	-10653	8380	8250	8100	7970	7820	8175	7895	119	2430	500	5840	10	1	23779604	1893	8.16	0.45	12	0.28	975.00	17831.00	10210	20230214	-22.04	7220	20230726	10.25	10210	-22.04	20230214	7220	10.25	20230726	10210	-22.04	20230214	7220	10.25	20230726	1.39	N	136490	500	118 억	2839977	N	N	33	N	N
139	20230904	150621	57	100.00	KOSPI	음식료품	N	N	N	N	N	7960	-160	5	-1.97	475679960	59696	52.46	8000	8050	7940	10550	5690	8120	7968.25	11.94	-10538	8380	8250	8100	7970	7820	8175	7895	119	2430	500	5840	10	1	23779604	1893	8.16	0.45	12	0.25	975.00	17831.00	10210	20230214	-22.04	7220	20230726	10.25	10210	-22.04	20230214	7220	10.25	20230726	10210	-22.04	20230214	7220	10.25	20230726	1.39	N	136490	500	118 억	2839977	N	N	0	N	N
140	20230904	140615	57	100.00	KOSPI	음식료품	N	N	N	N	N	7980	-140	5	-1.72	388980590	48805	42.89	8000	8050	7940	10550	5690	8120	7969.95	11.94	-6734	8380	8250	8100	7970	7820	8175	7895	119	2430	500	5840	10	1	23779604	1898	8.18	0.45	12	0.21	975.00	17831.00	10210	20230214	-21.84	7220	20230726	10.53	10210	-21.84	20230214	7220	10.53	20230726	10210	-21.84	20230214	7220	10.53	20230726	1.39	N	136490	500	118 억	2839977	N	N	0	N	N
141	20230904	130626	57	100.00	KOSPI	음식료품	N	N	N	N	N	7950	-170	5	-2.09	348263030	43684	38.39	8000	8050	7940	10550	5690	8120	7972.16	11.94	-6780	8380	8250	8100	7970	7820	8175	7895	119	2430	500	5840	10	1	23779604	1890	8.15	0.45	12	0.18	975.00	17831.00	10210	20230214	-22.14	7220	20230726	10.11	10210	-22.14	20230214	7220	10.11	20230726	10210	-22.14	20230214	7220	10.11	20230726	1.39	N	136490	500	118 억	2839977	N	N	0	N	N
142	20230904	120612	57	100.00	KOSPI	음식료품	N	N	N	N	N	7970	-150	5	-1.85	230046500	28835	25.34	8000	8050	7950	10550	5690	8120	7977.79	11.94	-4850	8380	8250	8100	7970	7820	8175	7895	119	2430	500	5840	10	1	23779604	1895	8.17	0.45	12	0.12	975.00	17831.00	10210	20230214	-21.94	7220	20230726	10.39	10210	-21.94	20230214	7220	10.39	20230726	10210	-21.94	20230214	7220	10.39	20230726	1.39	N	136490	500	118 억	2839977	N	N	0	N	N
143	20230904	110606	57	100.00	KOSPI	음식료품	N	N	N	N	N	8000	-120	5	-1.48	144522790	18101	15.91	8000	8050	7950	10550	5690	8120	7983.88	11.94	-3986	8380	8250	8100	7970	7820	8175	7895	119	2430	500	5840	10	1	23779604	1902	8.21	0.45	12	0.08	975.00	17831.00	10210	20230214	-21.65	7220	20230726	10.80	10210	-21.65	20230214	7220	10.80	20230726	10210	-21.65	20230214	7220	10.80	20230726	1.39	N	136490	500	118 억	2839977	N	N	0	N	N
144	20230904	100610	57	100.00	KOSPI	음식료품	N	N	N	N	N	8000	-120	5	-1.48	124910310	15646	13.75	8000	8050	7950	10550	5690	8120	7983.11	11.94	-3606	8380	8250	8100	7970	7820	8175	7895	119	2430	500	5840	10	1	23779604	1902	8.21	0.45	12	0.07	975.00	17831.00	10210	20230214	-21.65	7220	20230726	10.80	10210	-21.65	20230214	7220	10.80	20230726	10210	-21.65	20230214	7220	10.80	20230726	1.39	N	136490	500	118 억	2839977	N	N	0	N	N
145	20230904	090620	57	100.00	KOSPI	음식료품	N	N	N	N	N	8030	-90	5	-1.11	76265370	9568	8.41	8000	8050	7950	10550	5690	8120	7970.13	11.94	-2739	8380	8250	8100	7970	7820	8175	7895	119	2430	500	5840	10	1	23779604	1910	8.24	0.45	12	0.04	975.00	17831.00	10210	20230214	-21.35	7220	20230726	11.22	10210	-21.35	20230214	7220	11.22	20230726	10210	-21.35	20230214	7220	11.22	20230726	1.39	N	136490	500	118 억	2839977	N	N	0	N	N
146	20230901	160610	57	100.00	KOSPI	음식료품	N	N	N	N	N	8120	-110	5	-1.34	896645750	111696	162.07	8230	8230	7950	10690	5770	8230	8027.20	12.06	-11254	8443	8336	8233	8126	8023	8285	8075	119	2460	500	5920	10	1	23779604	1931	8.33	0.46	12	0.47	975.00	17831.00	10350	20220831	-21.55	7220	20230726	12.47	10210	-20.47	20230214	7220	12.47	20230726	10210	-20.47	20230214	7220	12.47	20230726	1.50	N	136490	500	118 억	2867187	N	N	0	N	N
147	20230901	150617	57	100.00	KOSPI	음식료품	N	N	N	N	N	8010	-220	5	-2.67	848916660	105771	153.47	8230	8230	7950	10690	5770	8230	8025.61	12.06	-10601	8443	8336	8233	8126	8023	8285	8075	119	2460	500	5920	10	1	23779604	1905	8.22	0.45	12	0.44	975.00	17831.00	10350	20220831	-22.61	7220	20230726	10.94	10210	-21.55	20230214	7220	10.94	20230726	10210	-21.55	20230214	7220	10.94	20230726	1.50	N	136490	500	118 억	2867187	N	N	0	N	N
148	20230901	140621	57	100.00	KOSPI	음식료품	N	N	N	N	N	8020	-210	5	-2.55	622178870	77328	112.20	8230	8230	7990	10690	5770	8230	8045.51	12.06	-6315	8443	8336	8233	8126	8023	8285	8075	119	2460	500	5920	10	1	23779604	1907	8.23	0.45	12	0.33	975.00	17831.00	10350	20220831	-22.51	7220	20230726	11.08	10210	-21.45	20230214	7220	11.08	20230726	10210	-21.45	20230214	7220	11.08	20230726	1.50	N	136490	500	118 억	2867187	N	N	0	N	N
149	20230901	130605	57	100.00	KOSPI	음식료품	N	N	N	N	N	8040	-190	5	-2.31	587972400	73062	106.01	8230	8230	7990	10690	5770	8230	8047.10	12.06	-4731	8443	8336	8233	8126	8023	8285	8075	119	2460	500	5920	10	1	23779604	1912	8.25	0.45	12	0.31	975.00	17831.00	10350	20220831	-22.32	7220	20230726	11.36	10210	-21.25	20230214	7220	11.36	20230726	10210	-21.25	20230214	7220	11.36	20230726	1.50	N	136490	500	118 억	2867187	N	N	0	N	N
150	20230901	120609	57	100.00	KOSPI	음식료품	N	N	N	N	N	8010	-220	5	-2.67	543349950	67502	97.94	8230	8230	7990	10690	5770	8230	8048.87	12.06	-5095	8443	8336	8233	8126	8023	8285	8075	119	2460	500	5920	10	1	23779604	1905	8.22	0.45	12	0.28	975.00	17831.00	10350	20220831	-22.61	7220	20230726	10.94	10210	-21.55	20230214	7220	10.94	20230726	10210	-21.55	20230214	7220	10.94	20230726	1.50	N	136490	500	118 억	2867187	N	N	0	N	N
151	20230901	110611	57	100.00	KOSPI	음식료품	N	N	N	N	N	8050	-180	5	-2.19	319580130	39584	57.43	8230	8230	8030	10690	5770	8230	8072.70	12.06	-3347	8443	8336	8233	8126	8023	8285	8075	119	2460	500	5920	10	1	23779604	1914	8.26	0.45	12	0.17	975.00	17831.00	10350	20220831	-22.22	7220	20230726	11.50	10210	-21.16	20230214	7220	11.50	20230726	10210	-21.16	20230214	7220	11.50	20230726	1.50	N	136490	500	118 억	2867187	N	N	0	N	N
152	20230901	100607	57	100.00	KOSPI	음식료품	N	N	N	N	N	8050	-180	5	-2.19	216344900	26748	38.81	8230	8230	8040	10690	5770	8230	8087.23	12.06	-2296	8443	8336	8233	8126	8023	8285	8075	119	2460	500	5920	10	1	23779604	1914	8.26	0.45	12	0.11	975.00	17831.00	10350	20220831	-22.22	7220	20230726	11.50	10210	-21.16	20230214	7220	11.50	20230726	10210	-21.16	20230214	7220	11.50	20230726	1.50	N	136490	500	118 억	2867187	N	N	0	N	N
153	20230901	090557	57	100.00	KOSPI	음식료품	N	N	N	N	N	8200	-30	5	-0.36	4899770	597	0.87	8230	8230	8160	10690	5770	8230	8196.49	12.06	-334	8443	8336	8233	8126	8023	8285	8075	119	2460	500	5920	10	1	23779604	1950	8.41	0.46	12	0.00	975.00	17831.00	10350	20220831	-20.77	7220	20230726	13.57	10210	-19.69	20230214	7220	13.57	20230726	10210	-19.69	20230214	7220	13.57	20230726	1.50	N	136490	500	118 억	2867187	N	N	0	N	N

65 KiB Raw Blame History

65 KiB

Raw Blame History