KissMeData/101530/price/prices-20230901.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

Files

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

64 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	160737	57	100.00	KOSPI	음식료품	N	N	N	N	N	5400	190	2	3.65	22840010	4320	54.32	5210	5400	5200	6770	3650	5210	5286.72	0.44	-25	5490	5350	5280	5140	5070	5315	5105	146	1560	500	3850	10	1	29116822	1572	-67.50	0.53	12	0.01	-80.00	10142.00	7930	20221215	-31.90	5170	20230726	4.45	7220	-25.21	20230202	5170	4.45	20230726	7930	-31.90	20221215	5170	4.45	20230726	0.21	N	101530	500	145 억	127552	N	N	2	N	N
3	20230927	150744	57	100.00	KOSPI	음식료품	N	N	N	N	N	5280	70	2	1.34	17533490	3337	41.96	5210	5300	5200	6770	3650	5210	5254.27	0.44	-63	5490	5350	5280	5140	5070	5315	5105	146	1560	500	3850	10	1	29116822	1537	-66.00	0.52	12	0.01	-80.00	10142.00	7930	20221215	-33.42	5170	20230726	2.13	7220	-26.87	20230202	5170	2.13	20230726	7930	-33.42	20221215	5170	2.13	20230726	0.21	N	101530	500	145 억	127552	N	N	2	N	N
4	20230927	140744	57	100.00	KOSPI	음식료품	N	N	N	N	N	5290	80	2	1.54	16015900	3050	38.35	5210	5290	5200	6770	3650	5210	5251.11	0.44	-70	5490	5350	5280	5140	5070	5315	5105	146	1560	500	3850	10	1	29116822	1540	-66.12	0.52	12	0.01	-80.00	10142.00	7930	20221215	-33.29	5170	20230726	2.32	7220	-26.73	20230202	5170	2.32	20230726	7930	-33.29	20221215	5170	2.32	20230726	0.21	N	101530	500	145 억	127552	N	N	2	N	N
5	20230927	130735	57	100.00	KOSPI	음식료품	N	N	N	N	N	5260	50	2	0.96	13684670	2608	32.79	5210	5280	5200	6770	3650	5210	5247.19	0.44	-127	5490	5350	5280	5140	5070	5315	5105	146	1560	500	3850	10	1	29116822	1532	-65.75	0.52	12	0.01	-80.00	10142.00	7930	20221215	-33.67	5170	20230726	1.74	7220	-27.15	20230202	5170	1.74	20230726	7930	-33.67	20221215	5170	1.74	20230726	0.21	N	101530	500	145 억	127552	N	N	2	N	N
6	20230927	120734	57	100.00	KOSPI	음식료품	N	N	N	N	N	5250	40	2	0.77	10912820	2079	26.14	5210	5280	5200	6770	3650	5210	5249.07	0.44	-127	5490	5350	5280	5140	5070	5315	5105	146	1560	500	3850	10	1	29116822	1529	-65.62	0.52	12	0.01	-80.00	10142.00	7930	20221215	-33.80	5170	20230726	1.55	7220	-27.29	20230202	5170	1.55	20230726	7930	-33.80	20221215	5170	1.55	20230726	0.21	N	101530	500	145 억	127552	N	N	2	N	N
7	20230927	110742	57	100.00	KOSPI	음식료품	N	N	N	N	N	5280	70	2	1.34	7094930	1352	17.00	5210	5280	5200	6770	3650	5210	5247.73	0.44	-102	5490	5350	5280	5140	5070	5315	5105	146	1560	500	3850	10	1	29116822	1537	-66.00	0.52	12	0.00	-80.00	10142.00	7930	20221215	-33.42	5170	20230726	2.13	7220	-26.87	20230202	5170	2.13	20230726	7930	-33.42	20221215	5170	2.13	20230726	0.21	N	101530	500	145 억	127552	N	N	2	N	N
8	20230927	100737	57	100.00	KOSPI	음식료품	N	N	N	N	N	5260	50	2	0.96	4027080	770	9.68	5210	5270	5200	6770	3650	5210	5229.97	0.44	-91	5490	5350	5280	5140	5070	5315	5105	146	1560	500	3850	10	1	29116822	1532	-65.75	0.52	12	0.00	-80.00	10142.00	7930	20221215	-33.67	5170	20230726	1.74	7220	-27.15	20230202	5170	1.74	20230726	7930	-33.67	20221215	5170	1.74	20230726	0.21	N	101530	500	145 억	127552	N	N	2	N	N
9	20230927	090749	57	100.00	KOSPI	음식료품	N	N	N	N	N	5270	60	2	1.15	2506420	481	6.05	5210	5270	5200	6770	3650	5210	5210.85	0.44	-89	5490	5350	5280	5140	5070	5315	5105	146	1560	500	3850	10	1	29116822	1534	-65.88	0.52	12	0.00	-80.00	10142.00	7930	20221215	-33.54	5170	20230726	1.93	7220	-27.01	20230202	5170	1.93	20230726	7930	-33.54	20221215	5170	1.93	20230726	0.21	N	101530	500	145 억	127552	N	N	2	N	N
10	20230926	160735	57	100.00	KOSPI	음식료품	N	N	N	N	N	5210	-100	5	-1.88	41771630	7953	108.69	5420	5420	5210	6900	3720	5310	5252.31	0.44	-321	5436	5372	5336	5272	5236	5355	5255	146	1590	500	3920	10	1	29116822	1517	-65.12	0.51	12	0.03	-80.00	10142.00	7930	20221215	-34.30	5170	20230726	0.77	7220	-27.84	20230202	5170	0.77	20230726	7930	-34.30	20221215	5170	0.77	20230726	0.21	N	101530	500	145 억	127968	N	N	2	N	N
11	20230926	150736	57	100.00	KOSPI	음식료품	N	N	N	N	N	5260	-50	5	-0.94	39059690	7433	101.59	5420	5420	5210	6900	3720	5310	5254.90	0.44	-16	5436	5372	5336	5272	5236	5355	5255	146	1590	500	3920	10	1	29116822	1532	-65.75	0.52	12	0.03	-80.00	10142.00	7930	20221215	-33.67	5170	20230726	1.74	7220	-27.15	20230202	5170	1.74	20230726	7930	-33.67	20221215	5170	1.74	20230726	0.21	N	101530	500	145 억	127968	N	N	11	N	N
12	20230926	140729	57	100.00	KOSPI	음식료품	N	N	N	N	N	5220	-90	5	-1.69	38644010	7354	100.51	5420	5420	5210	6900	3720	5310	5254.83	0.44	-5	5436	5372	5336	5272	5236	5355	5255	146	1590	500	3920	10	1	29116822	1520	-65.25	0.51	12	0.03	-80.00	10142.00	7930	20221215	-34.17	5170	20230726	0.97	7220	-27.70	20230202	5170	0.97	20230726	7930	-34.17	20221215	5170	0.97	20230726	0.21	N	101530	500	145 억	127968	N	N	11	N	N
13	20230926	130732	57	100.00	KOSPI	음식료품	N	N	N	N	N	5270	-40	5	-0.75	33350010	6342	86.67	5420	5420	5210	6900	3720	5310	5258.60	0.44	10	5436	5372	5336	5272	5236	5355	5255	146	1590	500	3920	10	1	29116822	1534	-65.88	0.52	12	0.02	-80.00	10142.00	7930	20221215	-33.54	5170	20230726	1.93	7220	-27.01	20230202	5170	1.93	20230726	7930	-33.54	20221215	5170	1.93	20230726	0.21	N	101530	500	145 억	127968	N	N	11	N	N
14	20230926	120736	57	100.00	KOSPI	음식료품	N	N	N	N	N	5250	-60	5	-1.13	20241960	3836	52.43	5420	5420	5250	6900	3720	5310	5276.84	0.44	-223	5436	5372	5336	5272	5236	5355	5255	146	1590	500	3920	10	1	29116822	1529	-65.62	0.52	12	0.01	-80.00	10142.00	7930	20221215	-33.80	5170	20230726	1.55	7220	-27.29	20230202	5170	1.55	20230726	7930	-33.80	20221215	5170	1.55	20230726	0.21	N	101530	500	145 억	127968	N	N	11	N	N
15	20230926	110734	57	100.00	KOSPI	음식료품	N	N	N	N	N	5260	-50	5	-0.94	11999160	2268	31.00	5420	5420	5260	6900	3720	5310	5290.63	0.44	-171	5436	5372	5336	5272	5236	5355	5255	146	1590	500	3920	10	1	29116822	1532	-65.75	0.52	12	0.01	-80.00	10142.00	7930	20221215	-33.67	5170	20230726	1.74	7220	-27.15	20230202	5170	1.74	20230726	7930	-33.67	20221215	5170	1.74	20230726	0.21	N	101530	500	145 억	127968	N	N	11	N	N
16	20230926	100733	57	100.00	KOSPI	음식료품	N	N	N	N	N	5300	-10	5	-0.19	2766490	519	7.09	5420	5420	5300	6900	3720	5310	5330.42	0.44	-126	5436	5372	5336	5272	5236	5355	5255	146	1590	500	3920	10	1	29116822	1543	-66.25	0.52	12	0.00	-80.00	10142.00	7930	20221215	-33.17	5170	20230726	2.51	7220	-26.59	20230202	5170	2.51	20230726	7930	-33.17	20221215	5170	2.51	20230726	0.21	N	101530	500	145 억	127968	N	N	11	N	N
17	20230926	090735	57	100.00	KOSPI	음식료품	N	N	N	N	N	5320	10	2	0.19	21470	4	0.05	5420	5420	5310	6900	3720	5310	5367.50	0.44	0	5436	5372	5336	5272	5236	5355	5255	146	1590	500	3920	10	1	29116822	1549	-66.50	0.52	12	0.00	-80.00	10142.00	7930	20221215	-32.91	5170	20230726	2.90	7220	-26.32	20230202	5170	2.90	20230726	7930	-32.91	20221215	5170	2.90	20230726	0.21	N	101530	500	145 억	127968	N	N	11	N	N
18	20230925	160734	57	100.00	KOSPI	음식료품	N	N	N	N	N	5310	-10	5	-0.19	39005810	7315	101.92	5350	5400	5300	6910	3730	5320	5332.30	0.44	-390	5480	5400	5350	5270	5220	5375	5245	146	1590	500	3930	10	1	29116822	1546	-66.38	0.52	12	0.03	-80.00	10142.00	7930	20221215	-33.04	5170	20230726	2.71	7220	-26.45	20230202	5170	2.71	20230726	7930	-33.04	20221215	5170	2.71	20230726	0.21	N	101530	500	145 억	128405	N	N	11	N	N
19	20230925	150737	57	100.00	KOSPI	음식료품	N	N	N	N	N	5300	-20	5	-0.38	35080390	6576	91.63	5350	5400	5300	6910	3730	5320	5334.61	0.44	-408	5480	5400	5350	5270	5220	5375	5245	146	1590	500	3930	10	1	29116822	1543	-66.25	0.52	12	0.02	-80.00	10142.00	7930	20221215	-33.17	5170	20230726	2.51	7220	-26.59	20230202	5170	2.51	20230726	7930	-33.17	20221215	5170	2.51	20230726	0.21	N	101530	500	145 억	128405	N	N	3	N	N
20	20230925	140723	57	100.00	KOSPI	음식료품	N	N	N	N	N	5320	0	3	0.00	28353250	5310	73.99	5350	5400	5320	6910	3730	5320	5339.60	0.44	-342	5480	5400	5350	5270	5220	5375	5245	146	1590	500	3930	10	1	29116822	1549	-66.50	0.52	12	0.02	-80.00	10142.00	7930	20221215	-32.91	5170	20230726	2.90	7220	-26.32	20230202	5170	2.90	20230726	7930	-32.91	20221215	5170	2.90	20230726	0.21	N	101530	500	145 억	128405	N	N	3	N	N
21	20230925	130729	57	100.00	KOSPI	음식료품	N	N	N	N	N	5340	20	2	0.38	25477210	4771	66.48	5350	5400	5320	6910	3730	5320	5340.01	0.44	-342	5480	5400	5350	5270	5220	5375	5245	146	1590	500	3930	10	1	29116822	1555	-66.75	0.53	12	0.02	-80.00	10142.00	7930	20221215	-32.66	5170	20230726	3.29	7220	-26.04	20230202	5170	3.29	20230726	7930	-32.66	20221215	5170	3.29	20230726	0.21	N	101530	500	145 억	128405	N	N	3	N	N
22	20230925	120734	57	100.00	KOSPI	음식료품	N	N	N	N	N	5350	30	2	0.56	25322300	4742	66.07	5350	5400	5320	6910	3730	5320	5340.00	0.44	-342	5480	5400	5350	5270	5220	5375	5245	146	1590	500	3930	10	1	29116822	1558	-66.88	0.53	12	0.02	-80.00	10142.00	7930	20221215	-32.53	5170	20230726	3.48	7220	-25.90	20230202	5170	3.48	20230726	7930	-32.53	20221215	5170	3.48	20230726	0.21	N	101530	500	145 억	128405	N	N	3	N	N
23	20230925	110728	57	100.00	KOSPI	음식료품	N	N	N	N	N	5320	0	3	0.00	20134000	3775	52.60	5350	5380	5320	6910	3730	5320	5333.51	0.44	-303	5480	5400	5350	5270	5220	5375	5245	146	1590	500	3930	10	1	29116822	1549	-66.50	0.52	12	0.01	-80.00	10142.00	7930	20221215	-32.91	5170	20230726	2.90	7220	-26.32	20230202	5170	2.90	20230726	7930	-32.91	20221215	5170	2.90	20230726	0.21	N	101530	500	145 억	128405	N	N	3	N	N
24	20230925	100732	57	100.00	KOSPI	음식료품	N	N	N	N	N	5330	10	2	0.19	10297240	1933	26.93	5350	5350	5320	6910	3730	5320	5327.08	0.44	-33	5480	5400	5350	5270	5220	5375	5245	146	1590	500	3930	10	1	29116822	1552	-66.62	0.53	12	0.01	-80.00	10142.00	7930	20221215	-32.79	5170	20230726	3.09	7220	-26.18	20230202	5170	3.09	20230726	7930	-32.79	20221215	5170	3.09	20230726	0.21	N	101530	500	145 억	128405	N	N	3	N	N
25	20230925	090729	57	100.00	KOSPI	음식료품	N	N	N	N	N	5330	10	2	0.19	3064810	575	8.01	5350	5350	5320	6910	3730	5320	5330.10	0.44	0	5480	5400	5350	5270	5220	5375	5245	146	1590	500	3930	10	1	29116822	1552	-66.62	0.53	12	0.00	-80.00	10142.00	7930	20221215	-32.79	5170	20230726	3.09	7220	-26.18	20230202	5170	3.09	20230726	7930	-32.79	20221215	5170	3.09	20230726	0.21	N	101530	500	145 억	128405	N	N	3	N	N
26	20230922	160755	57	100.00	KOSPI	음식료품	N	N	N	N	N	5320	-80	5	-1.48	38071000	7128	96.09	5400	5430	5300	7020	3780	5400	5341.05	0.44	-160	5586	5492	5446	5352	5306	5470	5330	146	1620	500	3990	10	1	29116822	1549	-66.50	0.52	12	0.02	-80.00	10142.00	7930	20221215	-32.91	5170	20230726	2.90	7220	-26.32	20230202	5170	2.90	20230726	7930	-32.91	20221215	5170	2.90	20230726	0.21	N	101530	500	145 억	128620	N	N	3	N	N
27	20230922	150751	57	100.00	KOSPI	음식료품	N	N	N	N	N	5330	-70	5	-1.30	35388500	6624	89.30	5400	5430	5300	7020	3780	5400	5342.47	0.44	-134	5586	5492	5446	5352	5306	5470	5330	146	1620	500	3990	10	1	29116822	1552	-66.62	0.53	12	0.02	-80.00	10142.00	7930	20221215	-32.79	5170	20230726	3.09	7220	-26.18	20230202	5170	3.09	20230726	7930	-32.79	20221215	5170	3.09	20230726	0.21	N	101530	500	145 억	128620	N	N	4	N	N
28	20230922	140751	57	100.00	KOSPI	음식료품	N	N	N	N	N	5340	-60	5	-1.11	32401490	6064	81.75	5400	5430	5300	7020	3780	5400	5343.25	0.44	-161	5586	5492	5446	5352	5306	5470	5330	146	1620	500	3990	10	1	29116822	1555	-66.75	0.53	12	0.02	-80.00	10142.00	7930	20221215	-32.66	5170	20230726	3.29	7220	-26.04	20230202	5170	3.29	20230726	7930	-32.66	20221215	5170	3.29	20230726	0.21	N	101530	500	145 억	128620	N	N	4	N	N
29	20230922	130704	57	100.00	KOSPI	음식료품	N	N	N	N	N	5350	-50	5	-0.93	31722800	5937	80.04	5400	5430	5300	7020	3780	5400	5343.24	0.44	-168	5586	5492	5446	5352	5306	5470	5330	146	1620	500	3990	10	1	29116822	1558	-66.88	0.53	12	0.02	-80.00	10142.00	7930	20221215	-32.53	5170	20230726	3.48	7220	-25.90	20230202	5170	3.48	20230726	7930	-32.53	20221215	5170	3.48	20230726	0.21	N	101530	500	145 억	128620	N	N	4	N	N
30	20230922	120703	57	100.00	KOSPI	음식료품	N	N	N	N	N	5330	-70	5	-1.30	29160420	5457	73.56	5400	5430	5300	7020	3780	5400	5343.67	0.44	-167	5586	5492	5446	5352	5306	5470	5330	146	1620	500	3990	10	1	29116822	1552	-66.62	0.53	12	0.02	-80.00	10142.00	7930	20221215	-32.79	5170	20230726	3.09	7220	-26.18	20230202	5170	3.09	20230726	7930	-32.79	20221215	5170	3.09	20230726	0.21	N	101530	500	145 억	128620	N	N	4	N	N
31	20230922	110659	57	100.00	KOSPI	음식료품	N	N	N	N	N	5360	-40	5	-0.74	23677250	4429	59.71	5400	5430	5300	7020	3780	5400	5345.96	0.44	-187	5586	5492	5446	5352	5306	5470	5330	146	1620	500	3990	10	1	29116822	1561	-67.00	0.53	12	0.02	-80.00	10142.00	7930	20221215	-32.41	5170	20230726	3.68	7220	-25.76	20230202	5170	3.68	20230726	7930	-32.41	20221215	5170	3.68	20230726	0.21	N	101530	500	145 억	128620	N	N	4	N	N
32	20230922	100700	57	100.00	KOSPI	음식료품	N	N	N	N	N	5330	-70	5	-1.30	21227940	3971	53.53	5400	5430	5300	7020	3780	5400	5345.74	0.44	-155	5586	5492	5446	5352	5306	5470	5330	146	1620	500	3990	10	1	29116822	1552	-66.62	0.53	12	0.01	-80.00	10142.00	7930	20221215	-32.79	5170	20230726	3.09	7220	-26.18	20230202	5170	3.09	20230726	7930	-32.79	20221215	5170	3.09	20230726	0.21	N	101530	500	145 억	128620	N	N	4	N	N
33	20230922	090656	57	100.00	KOSPI	음식료품	N	N	N	N	N	5390	-10	5	-0.19	507380	94	1.27	5400	5430	5380	7020	3780	5400	5397.66	0.44	-58	5586	5492	5446	5352	5306	5470	5330	146	1620	500	3990	10	1	29116822	1569	-67.38	0.53	12	0.00	-80.00	10142.00	7930	20221215	-32.03	5170	20230726	4.26	7220	-25.35	20230202	5170	4.26	20230726	7930	-32.03	20221215	5170	4.26	20230726	0.21	N	101530	500	145 억	128620	N	N	4	N	N
34	20230921	160703	57	100.00	KOSPI	음식료품	N	N	N	N	N	5400	-150	5	-2.70	40212880	7364	136.40	5540	5540	5400	7210	3890	5550	5461.34	0.45	-1595	5630	5590	5530	5490	5430	5610	5510	146	1660	500	4100	10	1	29116822	1572	-67.50	0.53	12	0.03	-80.00	10142.00	7930	20221215	-31.90	5170	20230726	4.45	7220	-25.21	20230202	5170	4.45	20230726	7930	-31.90	20221215	5170	4.45	20230726	0.21	N	101530	500	145 억	130275	N	N	4	N	N
35	20230921	150651	57	100.00	KOSPI	음식료품	N	N	N	N	N	5420	-130	5	-2.34	35094400	6417	118.86	5540	5540	5400	7210	3890	5550	5468.97	0.45	-1654	5630	5590	5530	5490	5430	5610	5510	146	1660	500	4100	10	1	29116822	1578	-67.75	0.53	12	0.02	-80.00	10142.00	7930	20221215	-31.65	5170	20230726	4.84	7220	-24.93	20230202	5170	4.84	20230726	7930	-31.65	20221215	5170	4.84	20230726	0.21	N	101530	500	145 억	130275	N	N	8	N	N
36	20230921	140658	57	100.00	KOSPI	음식료품	N	N	N	N	N	5460	-90	5	-1.62	22944320	4178	77.38	5540	5540	5440	7210	3890	5550	5491.70	0.45	-1263	5630	5590	5530	5490	5430	5610	5510	146	1660	500	4100	10	1	29116822	1590	-68.25	0.54	12	0.01	-80.00	10142.00	7930	20221215	-31.15	5170	20230726	5.61	7220	-24.38	20230202	5170	5.61	20230726	7930	-31.15	20221215	5170	5.61	20230726	0.21	N	101530	500	145 억	130275	N	N	8	N	N
37	20230921	130652	57	100.00	KOSPI	음식료품	N	N	N	N	N	5500	-50	5	-0.90	18058070	3284	60.83	5540	5540	5470	7210	3890	5550	5498.80	0.45	-1113	5630	5590	5530	5490	5430	5610	5510	146	1660	500	4100	10	1	29116822	1601	-68.75	0.54	12	0.01	-80.00	10142.00	7930	20221215	-30.64	5170	20230726	6.38	7220	-23.82	20230202	5170	6.38	20230726	7930	-30.64	20221215	5170	6.38	20230726	0.21	N	101530	500	145 억	130275	N	N	8	N	N
38	20230921	120646	57	100.00	KOSPI	음식료품	N	N	N	N	N	5470	-80	5	-1.44	15170910	2757	51.07	5540	5540	5470	7210	3890	5550	5502.69	0.45	-856	5630	5590	5530	5490	5430	5610	5510	146	1660	500	4100	10	1	29116822	1593	-68.38	0.54	12	0.01	-80.00	10142.00	7930	20221215	-31.02	5170	20230726	5.80	7220	-24.24	20230202	5170	5.80	20230726	7930	-31.02	20221215	5170	5.80	20230726	0.21	N	101530	500	145 억	130275	N	N	8	N	N
39	20230921	110704	57	100.00	KOSPI	음식료품	N	N	N	N	N	5500	-50	5	-0.90	10997880	1997	36.99	5540	5540	5480	7210	3890	5550	5507.20	0.45	-607	5630	5590	5530	5490	5430	5610	5510	146	1660	500	4100	10	1	29116822	1601	-68.75	0.54	12	0.01	-80.00	10142.00	7930	20221215	-30.64	5170	20230726	6.38	7220	-23.82	20230202	5170	6.38	20230726	7930	-30.64	20221215	5170	6.38	20230726	0.21	N	101530	500	145 억	130275	N	N	8	N	N
40	20230921	100650	57	100.00	KOSPI	음식료품	N	N	N	N	N	5510	-40	5	-0.72	3672290	666	12.34	5540	5540	5490	7210	3890	5550	5513.95	0.45	-291	5630	5590	5530	5490	5430	5610	5510	146	1660	500	4100	10	1	29116822	1604	-68.88	0.54	12	0.00	-80.00	10142.00	7930	20221215	-30.52	5170	20230726	6.58	7220	-23.68	20230202	5170	6.58	20230726	7930	-30.52	20221215	5170	6.58	20230726	0.21	N	101530	500	145 억	130275	N	N	8	N	N
41	20230921	090655	57	100.00	KOSPI	음식료품	N	N	N	N	N	5510	-40	5	-0.72	2415350	438	8.11	5540	5540	5500	7210	3890	5550	5514.50	0.45	-190	5630	5590	5530	5490	5430	5610	5510	146	1660	500	4100	10	1	29116822	1604	-68.88	0.54	12	0.00	-80.00	10142.00	7930	20221215	-30.52	5170	20230726	6.58	7220	-23.68	20230202	5170	6.58	20230726	7930	-30.52	20221215	5170	6.58	20230726	0.21	N	101530	500	145 억	130275	N	N	8	N	N
42	20230920	160658	57	100.00	KOSPI	음식료품	N	N	N	N	N	5550	40	2	0.73	29710840	5397	191.72	5510	5570	5470	7160	3860	5510	5505.07	0.45	-1164	5583	5546	5513	5476	5443	5565	5495	146	1650	500	4070	10	1	29116822	1616	-69.38	0.55	12	0.02	-80.00	10142.00	7930	20221215	-30.01	5170	20230726	7.35	7220	-23.13	20230202	5170	7.35	20230726	7930	-30.01	20221215	5170	7.35	20230726	0.21	N	101530	500	145 억	132202	N	N	8	N	N
43	20230920	150640	57	100.00	KOSPI	음식료품	N	N	N	N	N	5550	40	2	0.73	27622510	5019	178.29	5510	5570	5470	7160	3860	5510	5503.59	0.45	-928	5583	5546	5513	5476	5443	5565	5495	146	1650	500	4070	10	1	29116822	1616	-69.38	0.55	12	0.02	-80.00	10142.00	7930	20221215	-30.01	5170	20230726	7.35	7220	-23.13	20230202	5170	7.35	20230726	7930	-30.01	20221215	5170	7.35	20230726	0.21	N	101530	500	145 억	132202	N	N	4	N	N
44	20230920	140650	57	100.00	KOSPI	음식료품	N	N	N	N	N	5530	20	2	0.36	24251530	4410	156.66	5510	5570	5470	7160	3860	5510	5499.21	0.45	-1188	5583	5546	5513	5476	5443	5565	5495	146	1650	500	4070	10	1	29116822	1610	-69.12	0.55	12	0.02	-80.00	10142.00	7930	20221215	-30.26	5170	20230726	6.96	7220	-23.41	20230202	5170	6.96	20230726	7930	-30.26	20221215	5170	6.96	20230726	0.21	N	101530	500	145 억	132202	N	N	4	N	N
45	20230920	130646	57	100.00	KOSPI	음식료품	N	N	N	N	N	5490	-20	5	-0.36	17614680	3201	113.71	5510	5570	5480	7160	3860	5510	5502.87	0.45	-1095	5583	5546	5513	5476	5443	5565	5495	146	1650	500	4070	10	1	29116822	1599	-68.62	0.54	12	0.01	-80.00	10142.00	7930	20221215	-30.77	5170	20230726	6.19	7220	-23.96	20230202	5170	6.19	20230726	7930	-30.77	20221215	5170	6.19	20230726	0.21	N	101530	500	145 억	132202	N	N	4	N	N
46	20230920	120644	57	100.00	KOSPI	음식료품	N	N	N	N	N	5510	0	3	0.00	12271790	2231	79.25	5510	5570	5480	7160	3860	5510	5500.58	0.45	-805	5583	5546	5513	5476	5443	5565	5495	146	1650	500	4070	10	1	29116822	1604	-68.88	0.54	12	0.01	-80.00	10142.00	7930	20221215	-30.52	5170	20230726	6.58	7220	-23.68	20230202	5170	6.58	20230726	7930	-30.52	20221215	5170	6.58	20230726	0.21	N	101530	500	145 억	132202	N	N	4	N	N
47	20230920	110650	57	100.00	KOSPI	음식료품	N	N	N	N	N	5490	-20	5	-0.36	9707500	1764	62.66	5510	5570	5480	7160	3860	5510	5503.12	0.45	-774	5583	5546	5513	5476	5443	5565	5495	146	1650	500	4070	10	1	29116822	1599	-68.62	0.54	12	0.01	-80.00	10142.00	7930	20221215	-30.77	5170	20230726	6.19	7220	-23.96	20230202	5170	6.19	20230726	7930	-30.77	20221215	5170	6.19	20230726	0.21	N	101530	500	145 억	132202	N	N	4	N	N
48	20230920	100636	57	100.00	KOSPI	음식료품	N	N	N	N	N	5490	-20	5	-0.36	8130610	1477	52.47	5510	5570	5480	7160	3860	5510	5504.81	0.45	-688	5583	5546	5513	5476	5443	5565	5495	146	1650	500	4070	10	1	29116822	1599	-68.62	0.54	12	0.01	-80.00	10142.00	7930	20221215	-30.77	5170	20230726	6.19	7220	-23.96	20230202	5170	6.19	20230726	7930	-30.77	20221215	5170	6.19	20230726	0.21	N	101530	500	145 억	132202	N	N	4	N	N
49	20230920	090646	57	100.00	KOSPI	음식료품	N	N	N	N	N	5520	10	2	0.18	1333410	242	8.60	5510	5520	5500	7160	3860	5510	5509.96	0.45	-221	5583	5546	5513	5476	5443	5565	5495	146	1650	500	4070	10	1	29116822	1607	-69.00	0.54	12	0.00	-80.00	10142.00	7930	20221215	-30.39	5170	20230726	6.77	7220	-23.55	20230202	5170	6.77	20230726	7930	-30.39	20221215	5170	6.77	20230726	0.21	N	101530	500	145 억	132202	N	N	4	N	N
50	20230919	160642	57	100.00	KOSPI	음식료품	N	N	N	N	N	5510	30	2	0.55	15504210	2813	35.15	5480	5550	5480	7120	3840	5480	5511.63	0.45	-58	5573	5526	5503	5456	5433	5515	5445	146	1640	500	4050	10	1	29116822	1604	-68.88	0.54	12	0.01	-80.00	10142.00	7930	20221215	-30.52	5170	20230726	6.58	7220	-23.68	20230202	5170	6.58	20230726	7930	-30.52	20221215	5170	6.58	20230726	0.21	N	101530	500	145 억	132260	N	N	4	N	N
51	20230919	150643	57	100.00	KOSPI	음식료품	N	N	N	N	N	5510	30	2	0.55	15013820	2724	34.04	5480	5550	5480	7120	3840	5480	5511.68	0.45	-93	5573	5526	5503	5456	5433	5515	5445	146	1640	500	4050	10	1	29116822	1604	-68.88	0.54	12	0.01	-80.00	10142.00	7930	20221215	-30.52	5170	20230726	6.58	7220	-23.68	20230202	5170	6.58	20230726	7930	-30.52	20221215	5170	6.58	20230726	0.21	N	101530	500	145 억	132260	N	N	7	N	N
52	20230919	140641	57	100.00	KOSPI	음식료품	N	N	N	N	N	5530	50	2	0.91	11905300	2159	26.98	5480	5550	5480	7120	3840	5480	5514.27	0.45	-116	5573	5526	5503	5456	5433	5515	5445	146	1640	500	4050	10	1	29116822	1610	-69.12	0.55	12	0.01	-80.00	10142.00	7930	20221215	-30.26	5170	20230726	6.96	7220	-23.41	20230202	5170	6.96	20230726	7930	-30.26	20221215	5170	6.96	20230726	0.21	N	101530	500	145 억	132260	N	N	7	N	N
53	20230919	130631	57	100.00	KOSPI	음식료품	N	N	N	N	N	5520	40	2	0.73	11254860	2041	25.51	5480	5550	5480	7120	3840	5480	5514.39	0.45	-116	5573	5526	5503	5456	5433	5515	5445	146	1640	500	4050	10	1	29116822	1607	-69.00	0.54	12	0.01	-80.00	10142.00	7930	20221215	-30.39	5170	20230726	6.77	7220	-23.55	20230202	5170	6.77	20230726	7930	-30.39	20221215	5170	6.77	20230726	0.21	N	101530	500	145 억	132260	N	N	7	N	N
54	20230919	120648	57	100.00	KOSPI	음식료품	N	N	N	N	N	5490	10	2	0.18	10694480	1939	24.23	5480	5550	5480	7120	3840	5480	5515.46	0.45	-121	5573	5526	5503	5456	5433	5515	5445	146	1640	500	4050	10	1	29116822	1599	-68.62	0.54	12	0.01	-80.00	10142.00	7930	20221215	-30.77	5170	20230726	6.19	7220	-23.96	20230202	5170	6.19	20230726	7930	-30.77	20221215	5170	6.19	20230726	0.21	N	101530	500	145 억	132260	N	N	7	N	N
55	20230919	110649	57	100.00	KOSPI	음식료품	N	N	N	N	N	5530	50	2	0.91	5980680	1085	13.56	5480	5540	5480	7120	3840	5480	5512.15	0.45	-121	5573	5526	5503	5456	5433	5515	5445	146	1640	500	4050	10	1	29116822	1610	-69.12	0.55	12	0.00	-80.00	10142.00	7930	20221215	-30.26	5170	20230726	6.96	7220	-23.41	20230202	5170	6.96	20230726	7930	-30.26	20221215	5170	6.96	20230726	0.21	N	101530	500	145 억	132260	N	N	7	N	N
56	20230919	100645	57	100.00	KOSPI	음식료품	N	N	N	N	N	5530	50	2	0.91	3257600	591	7.39	5480	5530	5480	7120	3840	5480	5512.01	0.45	-4	5573	5526	5503	5456	5433	5515	5445	146	1640	500	4050	10	1	29116822	1610	-69.12	0.55	12	0.00	-80.00	10142.00	7930	20221215	-30.26	5170	20230726	6.96	7220	-23.41	20230202	5170	6.96	20230726	7930	-30.26	20221215	5170	6.96	20230726	0.21	N	101530	500	145 억	132260	N	N	7	N	N
57	20230919	090639	57	100.00	KOSPI	음식료품	N	N	N	N	N	5480	0	3	0.00	1019430	186	2.32	5480	5490	5480	7120	3840	5480	5480.81	0.45	0	5573	5526	5503	5456	5433	5515	5445	146	1640	500	4050	10	1	29116822	1596	-68.50	0.54	12	0.00	-80.00	10142.00	7930	20221215	-30.90	5170	20230726	6.00	7220	-24.10	20230202	5170	6.00	20230726	7930	-30.90	20221215	5170	6.00	20230726	0.21	N	101530	500	145 억	132260	N	N	7	N	N
58	20230918	160644	57	100.00	KOSPI	음식료품	N	N	N	N	N	5480	-50	5	-0.90	43685550	7936	144.37	5530	5550	5480	7180	3880	5530	5504.74	0.45	712	5650	5590	5540	5480	5430	5585	5475	146	1650	500	4090	10	1	29116822	1596	-68.50	0.54	12	0.03	-80.00	10142.00	7930	20221215	-30.90	5170	20230726	6.00	7220	-24.10	20230202	5170	6.00	20230726	7930	-30.90	20221215	5170	6.00	20230726	0.21	N	101530	500	145 억	131572	N	N	7	N	N
59	20230918	150641	57	100.00	KOSPI	음식료품	N	N	N	N	N	5480	-50	5	-0.90	39299530	7136	129.82	5530	5550	5480	7180	3880	5530	5507.22	0.45	686	5650	5590	5540	5480	5430	5585	5475	146	1650	500	4090	10	1	29116822	1596	-68.50	0.54	12	0.02	-80.00	10142.00	7930	20221215	-30.90	5170	20230726	6.00	7220	-24.10	20230202	5170	6.00	20230726	7930	-30.90	20221215	5170	6.00	20230726	0.21	N	101530	500	145 억	131572	N	N	12	N	N
60	20230918	140657	57	100.00	KOSPI	음식료품	N	N	N	N	N	5490	-40	5	-0.72	36060300	6545	119.06	5530	5550	5480	7180	3880	5530	5509.60	0.45	681	5650	5590	5540	5480	5430	5585	5475	146	1650	500	4090	10	1	29116822	1599	-68.62	0.54	12	0.02	-80.00	10142.00	7930	20221215	-30.77	5170	20230726	6.19	7220	-23.96	20230202	5170	6.19	20230726	7930	-30.77	20221215	5170	6.19	20230726	0.21	N	101530	500	145 억	131572	N	N	12	N	N
61	20230918	130641	57	100.00	KOSPI	음식료품	N	N	N	N	N	5500	-30	5	-0.54	25434280	4610	83.86	5530	5550	5490	7180	3880	5530	5517.20	0.45	478	5650	5590	5540	5480	5430	5585	5475	146	1650	500	4090	10	1	29116822	1601	-68.75	0.54	12	0.02	-80.00	10142.00	7930	20221215	-30.64	5170	20230726	6.38	7220	-23.82	20230202	5170	6.38	20230726	7930	-30.64	20221215	5170	6.38	20230726	0.21	N	101530	500	145 억	131572	N	N	12	N	N
62	20230918	120644	57	100.00	KOSPI	음식료품	N	N	N	N	N	5510	-20	5	-0.36	22800480	4131	75.15	5530	5550	5500	7180	3880	5530	5519.36	0.45	331	5650	5590	5540	5480	5430	5585	5475	146	1650	500	4090	10	1	29116822	1604	-68.88	0.54	12	0.01	-80.00	10142.00	7930	20221215	-30.52	5170	20230726	6.58	7220	-23.68	20230202	5170	6.58	20230726	7930	-30.52	20221215	5170	6.58	20230726	0.21	N	101530	500	145 억	131572	N	N	12	N	N
63	20230918	110636	57	100.00	KOSPI	음식료품	N	N	N	N	N	5520	-10	5	-0.18	17138550	3102	56.43	5530	5550	5500	7180	3880	5530	5525.00	0.45	272	5650	5590	5540	5480	5430	5585	5475	146	1650	500	4090	10	1	29116822	1607	-69.00	0.54	12	0.01	-80.00	10142.00	7930	20221215	-30.39	5170	20230726	6.77	7220	-23.55	20230202	5170	6.77	20230726	7930	-30.39	20221215	5170	6.77	20230726	0.21	N	101530	500	145 억	131572	N	N	12	N	N
64	20230918	100632	57	100.00	KOSPI	음식료품	N	N	N	N	N	5510	-20	5	-0.36	12791450	2314	42.10	5530	5550	5510	7180	3880	5530	5527.85	0.45	183	5650	5590	5540	5480	5430	5585	5475	146	1650	500	4090	10	1	29116822	1604	-68.88	0.54	12	0.01	-80.00	10142.00	7930	20221215	-30.52	5170	20230726	6.58	7220	-23.68	20230202	5170	6.58	20230726	7930	-30.52	20221215	5170	6.58	20230726	0.21	N	101530	500	145 억	131572	N	N	12	N	N
65	20230918	090633	57	100.00	KOSPI	음식료품	N	N	N	N	N	5530	0	3	0.00	962420	174	3.17	5530	5540	5530	7180	3880	5530	5531.15	0.45	7	5650	5590	5540	5480	5430	5585	5475	146	1650	500	4090	10	1	29116822	1610	-69.12	0.55	12	0.00	-80.00	10142.00	7930	20221215	-30.26	5170	20230726	6.96	7220	-23.41	20230202	5170	6.96	20230726	7930	-30.26	20221215	5170	6.96	20230726	0.21	N	101530	500	145 억	131572	N	N	12	N	N
66	20230915	160639	57	100.00	KOSPI	음식료품	N	N	N	N	N	5530	0	3	0.00	29826270	5396	136.19	5530	5600	5490	7180	3880	5530	5527.48	0.46	-2791	5623	5576	5543	5496	5463	5600	5520	146	1650	500	4090	10	1	29116822	1610	-69.12	0.55	12	0.02	-80.00	10142.00	7930	20221215	-30.26	5170	20230726	6.96	7220	-23.41	20230202	5170	6.96	20230726	7930	-30.26	20221215	5170	6.96	20230726	0.21	N	101530	500	145 억	134345	N	N	12	N	N
67	20230915	150637	57	100.00	KOSPI	음식료품	N	N	N	N	N	5530	0	3	0.00	29267010	5295	133.64	5530	5600	5490	7180	3880	5530	5527.29	0.46	-2773	5623	5576	5543	5496	5463	5600	5520	146	1650	500	4090	10	1	29116822	1610	-69.12	0.55	12	0.02	-80.00	10142.00	7930	20221215	-30.26	5170	20230726	6.96	7220	-23.41	20230202	5170	6.96	20230726	7930	-30.26	20221215	5170	6.96	20230726	0.21	N	101530	500	145 억	134345	N	N	71	N	N
68	20230915	140636	57	100.00	KOSPI	음식료품	N	N	N	N	N	5550	20	2	0.36	26451840	4786	120.80	5530	5600	5490	7180	3880	5530	5526.92	0.46	-2707	5623	5576	5543	5496	5463	5600	5520	146	1650	500	4090	10	1	29116822	1616	-69.38	0.55	12	0.02	-80.00	10142.00	7930	20221215	-30.01	5170	20230726	7.35	7220	-23.13	20230202	5170	7.35	20230726	7930	-30.01	20221215	5170	7.35	20230726	0.21	N	101530	500	145 억	134345	N	N	71	N	N
69	20230915	130634	57	100.00	KOSPI	음식료품	N	N	N	N	N	5530	0	3	0.00	17500250	3161	79.78	5530	5600	5510	7180	3880	5530	5536.30	0.46	-1555	5623	5576	5543	5496	5463	5600	5520	146	1650	500	4090	10	1	29116822	1610	-69.12	0.55	12	0.01	-80.00	10142.00	7930	20221215	-30.26	5170	20230726	6.96	7220	-23.41	20230202	5170	6.96	20230726	7930	-30.26	20221215	5170	6.96	20230726	0.21	N	101530	500	145 억	134345	N	N	71	N	N
70	20230915	120641	57	100.00	KOSPI	음식료품	N	N	N	N	N	5540	10	2	0.18	12759570	2303	58.13	5530	5600	5530	7180	3880	5530	5540.41	0.46	-1040	5623	5576	5543	5496	5463	5600	5520	146	1650	500	4090	10	1	29116822	1613	-69.25	0.55	12	0.01	-80.00	10142.00	7930	20221215	-30.14	5170	20230726	7.16	7220	-23.27	20230202	5170	7.16	20230726	7930	-30.14	20221215	5170	7.16	20230726	0.21	N	101530	500	145 억	134345	N	N	71	N	N
71	20230915	110643	57	100.00	KOSPI	음식료품	N	N	N	N	N	5530	0	3	0.00	7208120	1300	32.81	5530	5600	5530	7180	3880	5530	5544.71	0.46	-665	5623	5576	5543	5496	5463	5600	5520	146	1650	500	4090	10	1	29116822	1610	-69.12	0.55	12	0.00	-80.00	10142.00	7930	20221215	-30.26	5170	20230726	6.96	7220	-23.41	20230202	5170	6.96	20230726	7930	-30.26	20221215	5170	6.96	20230726	0.21	N	101530	500	145 억	134345	N	N	71	N	N
72	20230915	100640	57	100.00	KOSPI	음식료품	N	N	N	N	N	5550	20	2	0.36	4117450	742	18.73	5530	5600	5530	7180	3880	5530	5549.12	0.46	-320	5623	5576	5543	5496	5463	5600	5520	146	1650	500	4090	10	1	29116822	1616	-69.38	0.55	12	0.00	-80.00	10142.00	7930	20221215	-30.01	5170	20230726	7.35	7220	-23.13	20230202	5170	7.35	20230726	7930	-30.01	20221215	5170	7.35	20230726	0.21	N	101530	500	145 억	134345	N	N	71	N	N
73	20230915	090630	57	100.00	KOSPI	음식료품	N	N	N	N	N	5590	60	2	1.08	1235380	223	5.63	5530	5600	5530	7180	3880	5530	5539.82	0.46	97	5623	5576	5543	5496	5463	5600	5520	146	1650	500	4090	10	1	29116822	1628	-69.88	0.55	12	0.00	-80.00	10142.00	7930	20221215	-29.51	5170	20230726	8.12	7220	-22.58	20230202	5170	8.12	20230726	7930	-29.51	20221215	5170	8.12	20230726	0.21	N	101530	500	145 억	134345	N	N	71	N	N
74	20230914	160639	57	100.00	KOSPI	음식료품	N	N	N	N	N	5530	20	2	0.36	21660460	3910	53.10	5520	5590	5510	7160	3860	5510	5539.76	0.46	-72	5636	5572	5536	5472	5436	5555	5455	146	1650	500	4070	10	1	29116822	1610	-69.12	0.55	12	0.01	-80.00	10142.00	7930	20221215	-30.26	5170	20230726	6.96	7220	-23.41	20230202	5170	6.96	20230726	7930	-30.26	20221215	5170	6.96	20230726	0.21	N	101530	500	145 억	134588	N	N	71	N	N
75	20230914	150623	57	100.00	KOSPI	음식료품	N	N	N	N	N	5550	40	2	0.73	20873820	3768	51.17	5520	5590	5510	7160	3860	5510	5539.76	0.46	-49	5636	5572	5536	5472	5436	5555	5455	146	1650	500	4070	10	1	29116822	1616	-69.38	0.55	12	0.01	-80.00	10142.00	7930	20221215	-30.01	5170	20230726	7.35	7220	-23.13	20230202	5170	7.35	20230726	7930	-30.01	20221215	5170	7.35	20230726	0.21	N	101530	500	145 억	134588	N	N	3	N	N
76	20230914	140632	57	100.00	KOSPI	음식료품	N	N	N	N	N	5540	30	2	0.54	18959880	3423	46.48	5520	5590	5510	7160	3860	5510	5538.97	0.46	-143	5636	5572	5536	5472	5436	5555	5455	146	1650	500	4070	10	1	29116822	1613	-69.25	0.55	12	0.01	-80.00	10142.00	7930	20221215	-30.14	5170	20230726	7.16	7220	-23.27	20230202	5170	7.16	20230726	7930	-30.14	20221215	5170	7.16	20230726	0.21	N	101530	500	145 억	134588	N	N	3	N	N
77	20230914	130621	57	100.00	KOSPI	음식료품	N	N	N	N	N	5550	40	2	0.73	17949110	3240	44.00	5520	5590	5510	7160	3860	5510	5539.85	0.46	-156	5636	5572	5536	5472	5436	5555	5455	146	1650	500	4070	10	1	29116822	1616	-69.38	0.55	12	0.01	-80.00	10142.00	7930	20221215	-30.01	5170	20230726	7.35	7220	-23.13	20230202	5170	7.35	20230726	7930	-30.01	20221215	5170	7.35	20230726	0.21	N	101530	500	145 억	134588	N	N	3	N	N
78	20230914	120630	57	100.00	KOSPI	음식료품	N	N	N	N	N	5530	20	2	0.36	16887800	3048	41.39	5520	5590	5510	7160	3860	5510	5540.62	0.46	-156	5636	5572	5536	5472	5436	5555	5455	146	1650	500	4070	10	1	29116822	1610	-69.12	0.55	12	0.01	-80.00	10142.00	7930	20221215	-30.26	5170	20230726	6.96	7220	-23.41	20230202	5170	6.96	20230726	7930	-30.26	20221215	5170	6.96	20230726	0.21	N	101530	500	145 억	134588	N	N	3	N	N
79	20230914	110624	57	100.00	KOSPI	음식료품	N	N	N	N	N	5530	20	2	0.36	14745560	2661	36.14	5520	5590	5510	7160	3860	5510	5541.36	0.46	-225	5636	5572	5536	5472	5436	5555	5455	146	1650	500	4070	10	1	29116822	1610	-69.12	0.55	12	0.01	-80.00	10142.00	7930	20221215	-30.26	5170	20230726	6.96	7220	-23.41	20230202	5170	6.96	20230726	7930	-30.26	20221215	5170	6.96	20230726	0.21	N	101530	500	145 억	134588	N	N	3	N	N
80	20230914	100619	57	100.00	KOSPI	음식료품	N	N	N	N	N	5550	40	2	0.73	6950100	1255	17.04	5520	5590	5510	7160	3860	5510	5537.93	0.46	-103	5636	5572	5536	5472	5436	5555	5455	146	1650	500	4070	10	1	29116822	1616	-69.38	0.55	12	0.00	-80.00	10142.00	7930	20221215	-30.01	5170	20230726	7.35	7220	-23.13	20230202	5170	7.35	20230726	7930	-30.01	20221215	5170	7.35	20230726	0.21	N	101530	500	145 억	134588	N	N	3	N	N
81	20230914	090633	57	100.00	KOSPI	음식료품	N	N	N	N	N	5510	0	3	0.00	1754190	318	4.32	5520	5520	5510	7160	3860	5510	5516.32	0.46	-124	5636	5572	5536	5472	5436	5555	5455	146	1650	500	4070	10	1	29116822	1604	-68.88	0.54	12	0.00	-80.00	10142.00	7930	20221215	-30.52	5170	20230726	6.58	7220	-23.68	20230202	5170	6.58	20230726	7930	-30.52	20221215	5170	6.58	20230726	0.21	N	101530	500	145 억	134588	N	N	3	N	N
82	20230913	160633	57	100.00	KOSPI	음식료품	N	N	N	N	N	5510	-60	5	-1.08	40709240	7357	88.18	5600	5600	5500	7240	3900	5570	5533.63	0.46	-277	5863	5716	5643	5496	5423	5680	5460	146	1670	500	4120	10	1	29116822	1604	-68.88	0.54	12	0.03	-80.00	10142.00	7930	20221215	-30.52	5170	20230726	6.58	7220	-23.68	20230202	5170	6.58	20230726	7930	-30.52	20221215	5170	6.58	20230726	0.21	N	101530	500	145 억	134865	N	N	3	N	N
83	20230913	150629	57	100.00	KOSPI	음식료품	N	N	N	N	N	5520	-50	5	-0.90	35433200	6400	76.71	5600	5600	5500	7240	3900	5570	5536.44	0.46	-243	5863	5716	5643	5496	5423	5680	5460	146	1670	500	4120	10	1	29116822	1607	-69.00	0.54	12	0.02	-80.00	10142.00	7930	20221215	-30.39	5170	20230726	6.77	7220	-23.55	20230202	5170	6.77	20230726	7930	-30.39	20221215	5170	6.77	20230726	0.21	N	101530	500	145 억	134865	N	N	2	N	N
84	20230913	140633	57	100.00	KOSPI	음식료품	N	N	N	N	N	5560	-10	5	-0.18	23808870	4295	51.48	5600	5600	5500	7240	3900	5570	5543.39	0.46	-34	5863	5716	5643	5496	5423	5680	5460	146	1670	500	4120	10	1	29116822	1619	-69.50	0.55	12	0.01	-80.00	10142.00	7930	20221215	-29.89	5170	20230726	7.54	7220	-22.99	20230202	5170	7.54	20230726	7930	-29.89	20221215	5170	7.54	20230726	0.21	N	101530	500	145 억	134865	N	N	2	N	N
85	20230913	130615	57	100.00	KOSPI	음식료품	N	N	N	N	N	5530	-40	5	-0.72	23221300	4189	50.21	5600	5600	5500	7240	3900	5570	5543.40	0.46	-9	5863	5716	5643	5496	5423	5680	5460	146	1670	500	4120	10	1	29116822	1610	-69.12	0.55	12	0.01	-80.00	10142.00	7930	20221215	-30.26	5170	20230726	6.96	7220	-23.41	20230202	5170	6.96	20230726	7930	-30.26	20221215	5170	6.96	20230726	0.21	N	101530	500	145 억	134865	N	N	2	N	N
86	20230913	120632	57	100.00	KOSPI	음식료품	N	N	N	N	N	5550	-20	5	-0.36	16189530	2918	34.98	5600	5600	5500	7240	3900	5570	5548.16	0.46	-9	5863	5716	5643	5496	5423	5680	5460	146	1670	500	4120	10	1	29116822	1616	-69.38	0.55	12	0.01	-80.00	10142.00	7930	20221215	-30.01	5170	20230726	7.35	7220	-23.13	20230202	5170	7.35	20230726	7930	-30.01	20221215	5170	7.35	20230726	0.21	N	101530	500	145 억	134865	N	N	2	N	N
87	20230913	110630	57	100.00	KOSPI	음식료품	N	N	N	N	N	5550	-20	5	-0.36	13449580	2424	29.05	5600	5600	5500	7240	3900	5570	5548.51	0.46	34	5863	5716	5643	5496	5423	5680	5460	146	1670	500	4120	10	1	29116822	1616	-69.38	0.55	12	0.01	-80.00	10142.00	7930	20221215	-30.01	5170	20230726	7.35	7220	-23.13	20230202	5170	7.35	20230726	7930	-30.01	20221215	5170	7.35	20230726	0.21	N	101530	500	145 억	134865	N	N	2	N	N
88	20230913	100624	57	100.00	KOSPI	음식료품	N	N	N	N	N	5550	-20	5	-0.36	10789920	1945	23.31	5600	5600	5500	7240	3900	5570	5547.52	0.46	344	5863	5716	5643	5496	5423	5680	5460	146	1670	500	4120	10	1	29116822	1616	-69.38	0.55	12	0.01	-80.00	10142.00	7930	20221215	-30.01	5170	20230726	7.35	7220	-23.13	20230202	5170	7.35	20230726	7930	-30.01	20221215	5170	7.35	20230726	0.21	N	101530	500	145 억	134865	N	N	2	N	N
89	20230913	090619	57	100.00	KOSPI	음식료품	N	N	N	N	N	5540	-30	5	-0.54	3482860	629	7.54	5600	5600	5500	7240	3900	5570	5537.14	0.46	34	5863	5716	5643	5496	5423	5680	5460	146	1670	500	4120	10	1	29116822	1613	-69.25	0.55	12	0.00	-80.00	10142.00	7930	20221215	-30.14	5170	20230726	7.16	7220	-23.27	20230202	5170	7.16	20230726	7930	-30.14	20221215	5170	7.16	20230726	0.21	N	101530	500	145 억	134865	N	N	2	N	N
90	20230912	160615	57	100.00	KOSPI	음식료품	N	N	N	N	N	5570	-120	5	-2.11	47117810	8332	218.34	5680	5790	5570	7390	3990	5690	5655.16	0.47	-1897	5756	5722	5656	5622	5556	5740	5640	146	1700	500	4210	10	1	29116822	1622	-69.62	0.55	12	0.03	-80.00	10142.00	7930	20221215	-29.76	5170	20230726	7.74	7220	-22.85	20230202	5170	7.74	20230726	7930	-29.76	20221215	5170	7.74	20230726	0.21	N	101530	500	145 억	136781	N	N	2	N	N
91	20230912	150622	57	100.00	KOSPI	음식료품	N	N	N	N	N	5590	-100	5	-1.76	39655950	6993	183.25	5680	5790	5580	7390	3990	5690	5670.81	0.47	-1821	5756	5722	5656	5622	5556	5740	5640	146	1700	500	4210	10	1	29116822	1628	-69.88	0.55	12	0.02	-80.00	10142.00	7930	20221215	-29.51	5170	20230726	8.12	7220	-22.58	20230202	5170	8.12	20230726	7930	-29.51	20221215	5170	8.12	20230726	0.21	N	101530	500	145 억	136781	N	N	6	N	N
92	20230912	140621	57	100.00	KOSPI	음식료품	N	N	N	N	N	5630	-60	5	-1.05	31332950	5507	144.31	5680	5790	5630	7390	3990	5690	5689.66	0.47	-1446	5756	5722	5656	5622	5556	5740	5640	146	1700	500	4210	10	1	29116822	1639	-70.38	0.56	12	0.02	-80.00	10142.00	7930	20221215	-29.00	5170	20230726	8.90	7220	-22.02	20230202	5170	8.90	20230726	7930	-29.00	20221215	5170	8.90	20230726	0.21	N	101530	500	145 억	136781	N	N	6	N	N
93	20230912	130615	57	100.00	KOSPI	음식료품	N	N	N	N	N	5670	-20	5	-0.35	26637560	4676	122.54	5680	5790	5660	7390	3990	5690	5696.66	0.47	-703	5756	5722	5656	5622	5556	5740	5640	146	1700	500	4210	10	1	29116822	1651	-70.88	0.56	12	0.02	-80.00	10142.00	7930	20221215	-28.50	5170	20230726	9.67	7220	-21.47	20230202	5170	9.67	20230726	7930	-28.50	20221215	5170	9.67	20230726	0.21	N	101530	500	145 억	136781	N	N	6	N	N
94	20230912	120610	57	100.00	KOSPI	음식료품	N	N	N	N	N	5690	0	3	0.00	19190520	3361	88.08	5680	5790	5660	7390	3990	5690	5709.76	0.47	-434	5756	5722	5656	5622	5556	5740	5640	146	1700	500	4210	10	1	29116822	1657	-71.12	0.56	12	0.01	-80.00	10142.00	7930	20221215	-28.25	5170	20230726	10.06	7220	-21.19	20230202	5170	10.06	20230726	7930	-28.25	20221215	5170	10.06	20230726	0.21	N	101530	500	145 억	136781	N	N	6	N	N
95	20230912	110617	57	100.00	KOSPI	음식료품	N	N	N	N	N	5710	20	2	0.35	12264720	2146	56.24	5680	5790	5660	7390	3990	5690	5715.15	0.47	-196	5756	5722	5656	5622	5556	5740	5640	146	1700	500	4210	10	1	29116822	1663	-71.38	0.56	12	0.01	-80.00	10142.00	7930	20221215	-27.99	5170	20230726	10.44	7220	-20.91	20230202	5170	10.44	20230726	7930	-27.99	20221215	5170	10.44	20230726	0.21	N	101530	500	145 억	136781	N	N	6	N	N
96	20230912	100614	57	100.00	KOSPI	음식료품	N	N	N	N	N	5720	30	2	0.53	8667300	1514	39.68	5680	5790	5670	7390	3990	5690	5724.77	0.47	-205	5756	5722	5656	5622	5556	5740	5640	146	1700	500	4210	10	1	29116822	1665	-71.50	0.56	12	0.01	-80.00	10142.00	7930	20221215	-27.87	5170	20230726	10.64	7220	-20.78	20230202	5170	10.64	20230726	7930	-27.87	20221215	5170	10.64	20230726	0.21	N	101530	500	145 억	136781	N	N	6	N	N
97	20230912	090626	57	100.00	KOSPI	음식료품	N	N	N	N	N	5670	-20	5	-0.35	85100	15	0.39	5680	5680	5670	7390	3990	5690	5673.33	0.47	4	5756	5722	5656	5622	5556	5740	5640	146	1700	500	4210	10	1	29116822	1651	-70.88	0.56	12	0.00	-80.00	10142.00	7930	20221215	-28.50	5170	20230726	9.67	7220	-21.47	20230202	5170	9.67	20230726	7930	-28.50	20221215	5170	9.67	20230726	0.21	N	101530	500	145 억	136781	N	N	6	N	N
98	20230911	160611	57	100.00	KOSPI	음식료품	N	N	N	N	N	5690	40	2	0.71	21550290	3816	68.00	5590	5690	5590	7340	3960	5650	5647.35	0.47	69	5730	5690	5630	5590	5530	5710	5610	146	1690	500	4180	10	1	29116822	1657	-71.12	0.56	12	0.01	-80.00	10142.00	7930	20221215	-28.25	5170	20230726	10.06	7220	-21.19	20230202	5170	10.06	20230726	7930	-28.25	20221215	5170	10.06	20230726	0.21	N	101530	500	145 억	136712	N	N	6	N	N
99	20230911	150618	57	100.00	KOSPI	음식료품	N	N	N	N	N	5660	10	2	0.18	17965970	3186	56.77	5590	5690	5590	7340	3960	5650	5639.04	0.47	69	5730	5690	5630	5590	5530	5710	5610	146	1690	500	4180	10	1	29116822	1648	-70.75	0.56	12	0.01	-80.00	10142.00	7930	20221215	-28.63	5170	20230726	9.48	7220	-21.61	20230202	5170	9.48	20230726	7930	-28.63	20221215	5170	9.48	20230726	0.21	N	101530	500	145 억	136712	N	N	5	N	N
100	20230911	140626	57	100.00	KOSPI	음식료품	N	N	N	N	N	5660	10	2	0.18	17134040	3039	54.15	5590	5690	5590	7340	3960	5650	5638.05	0.47	86	5730	5690	5630	5590	5530	5710	5610	146	1690	500	4180	10	1	29116822	1648	-70.75	0.56	12	0.01	-80.00	10142.00	7930	20221215	-28.63	5170	20230726	9.48	7220	-21.61	20230202	5170	9.48	20230726	7930	-28.63	20221215	5170	9.48	20230726	0.21	N	101530	500	145 억	136712	N	N	5	N	N
101	20230911	130602	57	100.00	KOSPI	음식료품	N	N	N	N	N	5670	20	2	0.35	16624090	2949	52.55	5590	5690	5590	7340	3960	5650	5637.20	0.47	86	5730	5690	5630	5590	5530	5710	5610	146	1690	500	4180	10	1	29116822	1651	-70.88	0.56	12	0.01	-80.00	10142.00	7930	20221215	-28.50	5170	20230726	9.67	7220	-21.47	20230202	5170	9.67	20230726	7930	-28.50	20221215	5170	9.67	20230726	0.21	N	101530	500	145 억	136712	N	N	5	N	N
102	20230911	120611	57	100.00	KOSPI	음식료품	N	N	N	N	N	5690	40	2	0.71	12528160	2227	39.68	5590	5690	5590	7340	3960	5650	5625.58	0.47	181	5730	5690	5630	5590	5530	5710	5610	146	1690	500	4180	10	1	29116822	1657	-71.12	0.56	12	0.01	-80.00	10142.00	7930	20221215	-28.25	5170	20230726	10.06	7220	-21.19	20230202	5170	10.06	20230726	7930	-28.25	20221215	5170	10.06	20230726	0.21	N	101530	500	145 억	136712	N	N	5	N	N
103	20230911	110601	57	100.00	KOSPI	음식료품	N	N	N	N	N	5660	10	2	0.18	11346760	2019	35.98	5590	5660	5590	7340	3960	5650	5619.99	0.47	259	5730	5690	5630	5590	5530	5710	5610	146	1690	500	4180	10	1	29116822	1648	-70.75	0.56	12	0.01	-80.00	10142.00	7930	20221215	-28.63	5170	20230726	9.48	7220	-21.61	20230202	5170	9.48	20230726	7930	-28.63	20221215	5170	9.48	20230726	0.21	N	101530	500	145 억	136712	N	N	5	N	N
104	20230911	100603	57	100.00	KOSPI	음식료품	N	N	N	N	N	5620	-30	5	-0.53	6023410	1075	19.16	5590	5620	5590	7340	3960	5650	5603.17	0.47	285	5730	5690	5630	5590	5530	5710	5610	146	1690	500	4180	10	1	29116822	1636	-70.25	0.55	12	0.00	-80.00	10142.00	7930	20221215	-29.13	5170	20230726	8.70	7220	-22.16	20230202	5170	8.70	20230726	7930	-29.13	20221215	5170	8.70	20230726	0.21	N	101530	500	145 억	136712	N	N	5	N	N
105	20230911	090601	57	100.00	KOSPI	음식료품	N	N	N	N	N	5620	-30	5	-0.53	3113660	557	9.93	5590	5620	5590	7340	3960	5650	5590.05	0.47	180	5730	5690	5630	5590	5530	5710	5610	146	1690	500	4180	10	1	29116822	1636	-70.25	0.55	12	0.00	-80.00	10142.00	7930	20221215	-29.13	5170	20230726	8.70	7220	-22.16	20230202	5170	8.70	20230726	7930	-29.13	20221215	5170	8.70	20230726	0.21	N	101530	500	145 억	136712	N	N	5	N	N
106	20230908	160613	57	100.00	KOSPI	음식료품	N	N	N	N	N	5650	80	2	1.44	31418470	5610	78.94	5570	5670	5570	7240	3900	5570	5600.44	0.47	-193	5743	5656	5613	5526	5483	5635	5505	146	1670	500	4120	10	1	29116822	1645	-70.62	0.56	12	0.02	-80.00	10142.00	7930	20221215	-28.75	5170	20230726	9.28	7220	-21.75	20230202	5170	9.28	20230726	7930	-28.75	20221215	5170	9.28	20230726	0.21	N	101530	500	145 억	136931	N	N	5	N	N
107	20230908	150615	57	100.00	KOSPI	음식료품	N	N	N	N	N	5620	50	2	0.90	25328130	4525	63.67	5570	5670	5570	7240	3900	5570	5597.38	0.47	-341	5743	5656	5613	5526	5483	5635	5505	146	1670	500	4120	10	1	29116822	1636	-70.25	0.55	12	0.02	-80.00	10142.00	7930	20221215	-29.13	5170	20230726	8.70	7220	-22.16	20230202	5170	8.70	20230726	7930	-29.13	20221215	5170	8.70	20230726	0.21	N	101530	500	145 억	136931	N	N	9	N	N
108	20230908	140611	57	100.00	KOSPI	음식료품	N	N	N	N	N	5580	10	2	0.18	22408720	4003	56.32	5570	5670	5570	7240	3900	5570	5597.98	0.47	-386	5743	5656	5613	5526	5483	5635	5505	146	1670	500	4120	10	1	29116822	1625	-69.75	0.55	12	0.01	-80.00	10142.00	7930	20221215	-29.63	5170	20230726	7.93	7220	-22.71	20230202	5170	7.93	20230726	7930	-29.63	20221215	5170	7.93	20230726	0.21	N	101530	500	145 억	136931	N	N	9	N	N
109	20230908	130616	57	100.00	KOSPI	음식료품	N	N	N	N	N	5630	60	2	1.08	16272330	2906	40.89	5570	5670	5570	7240	3900	5570	5599.56	0.47	-443	5743	5656	5613	5526	5483	5635	5505	146	1670	500	4120	10	1	29116822	1639	-70.38	0.56	12	0.01	-80.00	10142.00	7930	20221215	-29.00	5170	20230726	8.90	7220	-22.02	20230202	5170	8.90	20230726	7930	-29.00	20221215	5170	8.90	20230726	0.21	N	101530	500	145 억	136931	N	N	9	N	N
110	20230908	120625	57	100.00	KOSPI	음식료품	N	N	N	N	N	5630	60	2	1.08	13803340	2467	34.71	5570	5670	5570	7240	3900	5570	5595.19	0.47	-76	5743	5656	5613	5526	5483	5635	5505	146	1670	500	4120	10	1	29116822	1639	-70.38	0.56	12	0.01	-80.00	10142.00	7930	20221215	-29.00	5170	20230726	8.90	7220	-22.02	20230202	5170	8.90	20230726	7930	-29.00	20221215	5170	8.90	20230726	0.21	N	101530	500	145 억	136931	N	N	9	N	N
111	20230908	110619	57	100.00	KOSPI	음식료품	N	N	N	N	N	5570	0	3	0.00	10017520	1792	25.21	5570	5620	5570	7240	3900	5570	5590.13	0.47	-91	5743	5656	5613	5526	5483	5635	5505	146	1670	500	4120	10	1	29116822	1622	-69.62	0.55	12	0.01	-80.00	10142.00	7930	20221215	-29.76	5170	20230726	7.74	7220	-22.85	20230202	5170	7.74	20230726	7930	-29.76	20221215	5170	7.74	20230726	0.21	N	101530	500	145 억	136931	N	N	9	N	N
112	20230908	100613	57	100.00	KOSPI	음식료품	N	N	N	N	N	5610	40	2	0.72	5288570	945	13.30	5570	5620	5570	7240	3900	5570	5596.37	0.47	-95	5743	5656	5613	5526	5483	5635	5505	146	1670	500	4120	10	1	29116822	1633	-70.12	0.55	12	0.00	-80.00	10142.00	7930	20221215	-29.26	5170	20230726	8.51	7220	-22.30	20230202	5170	8.51	20230726	7930	-29.26	20221215	5170	8.51	20230726	0.21	N	101530	500	145 억	136931	N	N	9	N	N
113	20230908	090617	57	100.00	KOSPI	음식료품	N	N	N	N	N	5620	50	2	0.90	1027140	184	2.59	5570	5620	5570	7240	3900	5570	5582.28	0.47	-42	5743	5656	5613	5526	5483	5635	5505	146	1670	500	4120	10	1	29116822	1636	-70.25	0.55	12	0.00	-80.00	10142.00	7930	20221215	-29.13	5170	20230726	8.70	7220	-22.16	20230202	5170	8.70	20230726	7930	-29.13	20221215	5170	8.70	20230726	0.21	N	101530	500	145 억	136931	N	N	9	N	N
114	20230907	160607	57	100.00	KOSPI	음식료품	N	N	N	N	N	5570	-70	5	-1.24	39893770	7107	98.43	5640	5700	5570	7330	3950	5640	5613.31	0.48	-1837	5833	5736	5643	5546	5453	5690	5500	146	1690	500	4170	10	1	29116822	1622	-69.62	0.55	12	0.02	-80.00	10142.00	7930	20221215	-29.76	5170	20230726	7.74	7220	-22.85	20230202	5170	7.74	20230726	7930	-29.76	20221215	5170	7.74	20230726	0.21	N	101530	500	145 억	138788	N	N	9	N	N
115	20230907	150613	57	100.00	KOSPI	음식료품	N	N	N	N	N	5570	-70	5	-1.24	33426670	5947	82.37	5640	5700	5570	7330	3950	5640	5620.76	0.48	-1837	5833	5736	5643	5546	5453	5690	5500	146	1690	500	4170	10	1	29116822	1622	-69.62	0.55	12	0.02	-80.00	10142.00	7930	20221215	-29.76	5170	20230726	7.74	7220	-22.85	20230202	5170	7.74	20230726	7930	-29.76	20221215	5170	7.74	20230726	0.21	N	101530	500	145 억	138788	N	N	13	N	N
116	20230907	140608	57	100.00	KOSPI	음식료품	N	N	N	N	N	5600	-40	5	-0.71	26475180	4701	65.11	5640	5700	5600	7330	3950	5640	5631.82	0.48	-1416	5833	5736	5643	5546	5453	5690	5500	146	1690	500	4170	10	1	29116822	1631	-70.00	0.55	12	0.02	-80.00	10142.00	7930	20221215	-29.38	5170	20230726	8.32	7220	-22.44	20230202	5170	8.32	20230726	7930	-29.38	20221215	5170	8.32	20230726	0.21	N	101530	500	145 억	138788	N	N	13	N	N
117	20230907	130607	57	100.00	KOSPI	음식료품	N	N	N	N	N	5640	0	3	0.00	24112640	4280	59.28	5640	5700	5600	7330	3950	5640	5633.79	0.48	-1159	5833	5736	5643	5546	5453	5690	5500	146	1690	500	4170	10	1	29116822	1642	-70.50	0.56	12	0.01	-80.00	10142.00	7930	20221215	-28.88	5170	20230726	9.09	7220	-21.88	20230202	5170	9.09	20230726	7930	-28.88	20221215	5170	9.09	20230726	0.21	N	101530	500	145 억	138788	N	N	13	N	N
118	20230907	120615	57	100.00	KOSPI	음식료품	N	N	N	N	N	5620	-20	5	-0.35	16548890	2932	40.61	5640	5700	5610	7330	3950	5640	5644.23	0.48	-840	5833	5736	5643	5546	5453	5690	5500	146	1690	500	4170	10	1	29116822	1636	-70.25	0.55	12	0.01	-80.00	10142.00	7930	20221215	-29.13	5170	20230726	8.70	7220	-22.16	20230202	5170	8.70	20230726	7930	-29.13	20221215	5170	8.70	20230726	0.21	N	101530	500	145 억	138788	N	N	13	N	N
119	20230907	110613	57	100.00	KOSPI	음식료품	N	N	N	N	N	5640	0	3	0.00	15298470	2710	37.53	5640	5700	5610	7330	3950	5640	5645.19	0.48	-778	5833	5736	5643	5546	5453	5690	5500	146	1690	500	4170	10	1	29116822	1642	-70.50	0.56	12	0.01	-80.00	10142.00	7930	20221215	-28.88	5170	20230726	9.09	7220	-21.88	20230202	5170	9.09	20230726	7930	-28.88	20221215	5170	9.09	20230726	0.21	N	101530	500	145 억	138788	N	N	13	N	N
120	20230907	100612	57	100.00	KOSPI	음식료품	N	N	N	N	N	5630	-10	5	-0.18	10745260	1902	26.34	5640	5700	5610	7330	3950	5640	5649.45	0.48	-371	5833	5736	5643	5546	5453	5690	5500	146	1690	500	4170	10	1	29116822	1639	-70.38	0.56	12	0.01	-80.00	10142.00	7930	20221215	-29.00	5170	20230726	8.90	7220	-22.02	20230202	5170	8.90	20230726	7930	-29.00	20221215	5170	8.90	20230726	0.21	N	101530	500	145 억	138788	N	N	13	N	N
121	20230907	090620	57	100.00	KOSPI	음식료품	N	N	N	N	N	5610	-30	5	-0.53	704610	125	1.73	5640	5640	5610	7330	3950	5640	5636.88	0.48	-88	5833	5736	5643	5546	5453	5690	5500	146	1690	500	4170	10	1	29116822	1633	-70.12	0.55	12	0.00	-80.00	10142.00	7930	20221215	-29.26	5170	20230726	8.51	7220	-22.30	20230202	5170	8.51	20230726	7930	-29.26	20221215	5170	8.51	20230726	0.21	N	101530	500	145 억	138788	N	N	13	N	N
122	20230906	160608	57	100.00	KOSPI	음식료품	N	N	N	N	N	5640	-40	5	-0.70	40742910	7218	105.36	5680	5740	5550	7380	3980	5680	5644.63	0.48	-66	5786	5732	5666	5612	5546	5760	5640	146	1700	500	4200	10	1	29116822	1642	-70.50	0.56	12	0.02	-80.00	10142.00	7930	20221215	-28.88	5170	20230726	9.09	7220	-21.88	20230202	5170	9.09	20230726	7930	-28.88	20221215	5170	9.09	20230726	0.21	N	101530	500	145 억	138925	N	N	13	N	N
123	20230906	150610	57	100.00	KOSPI	음식료품	N	N	N	N	N	5640	-40	5	-0.70	39744560	7041	102.77	5680	5740	5550	7380	3980	5680	5644.73	0.48	-84	5786	5732	5666	5612	5546	5760	5640	146	1700	500	4200	10	1	29116822	1642	-70.50	0.56	12	0.02	-80.00	10142.00	7930	20221215	-28.88	5170	20230726	9.09	7220	-21.88	20230202	5170	9.09	20230726	7930	-28.88	20221215	5170	9.09	20230726	0.21	N	101530	500	145 억	138925	N	N	21	N	N
124	20230906	140610	57	100.00	KOSPI	음식료품	N	N	N	N	N	5650	-30	5	-0.53	34154650	6051	88.32	5680	5740	5550	7380	3980	5680	5644.46	0.48	422	5786	5732	5666	5612	5546	5760	5640	146	1700	500	4200	10	1	29116822	1645	-70.62	0.56	12	0.02	-80.00	10142.00	7930	20221215	-28.75	5170	20230726	9.28	7220	-21.75	20230202	5170	9.28	20230726	7930	-28.75	20221215	5170	9.28	20230726	0.21	N	101530	500	145 억	138925	N	N	21	N	N
125	20230906	130604	57	100.00	KOSPI	음식료품	N	N	N	N	N	5660	-20	5	-0.35	29587170	5244	76.54	5680	5740	5550	7380	3980	5680	5642.10	0.48	609	5786	5732	5666	5612	5546	5760	5640	146	1700	500	4200	10	1	29116822	1648	-70.75	0.56	12	0.02	-80.00	10142.00	7930	20221215	-28.63	5170	20230726	9.48	7220	-21.61	20230202	5170	9.48	20230726	7930	-28.63	20221215	5170	9.48	20230726	0.21	N	101530	500	145 억	138925	N	N	21	N	N
126	20230906	120615	57	100.00	KOSPI	음식료품	N	N	N	N	N	5660	-20	5	-0.35	29071430	5153	75.22	5680	5740	5550	7380	3980	5680	5641.65	0.48	650	5786	5732	5666	5612	5546	5760	5640	146	1700	500	4200	10	1	29116822	1648	-70.75	0.56	12	0.02	-80.00	10142.00	7930	20221215	-28.63	5170	20230726	9.48	7220	-21.61	20230202	5170	9.48	20230726	7930	-28.63	20221215	5170	9.48	20230726	0.21	N	101530	500	145 억	138925	N	N	21	N	N
127	20230906	110616	57	100.00	KOSPI	음식료품	N	N	N	N	N	5680	0	3	0.00	22274170	3952	57.69	5680	5740	5550	7380	3980	5680	5636.18	0.48	646	5786	5732	5666	5612	5546	5760	5640	146	1700	500	4200	10	1	29116822	1654	-71.00	0.56	12	0.01	-80.00	10142.00	7930	20221215	-28.37	5170	20230726	9.86	7220	-21.33	20230202	5170	9.86	20230726	7930	-28.37	20221215	5170	9.86	20230726	0.21	N	101530	500	145 억	138925	N	N	21	N	N
128	20230906	100557	57	100.00	KOSPI	음식료품	N	N	N	N	N	5650	-30	5	-0.53	21979770	3900	56.93	5680	5740	5550	7380	3980	5680	5635.84	0.48	645	5786	5732	5666	5612	5546	5760	5640	146	1700	500	4200	10	1	29116822	1645	-70.62	0.56	12	0.01	-80.00	10142.00	7930	20221215	-28.75	5170	20230726	9.28	7220	-21.75	20230202	5170	9.28	20230726	7930	-28.75	20221215	5170	9.28	20230726	0.21	N	101530	500	145 억	138925	N	N	21	N	N
129	20230906	090603	57	100.00	KOSPI	음식료품	N	N	N	N	N	5620	-60	5	-1.06	970750	172	2.51	5680	5680	5610	7380	3980	5680	5643.90	0.48	11	5786	5732	5666	5612	5546	5760	5640	146	1700	500	4200	10	1	29116822	1636	-70.25	0.55	12	0.00	-80.00	10142.00	7930	20221215	-29.13	5170	20230726	8.70	7220	-22.16	20230202	5170	8.70	20230726	7930	-29.13	20221215	5170	8.70	20230726	0.21	N	101530	500	145 억	138925	N	N	21	N	N
130	20230905	160603	57	100.00	KOSPI	음식료품	N	N	N	N	N	5680	50	2	0.89	38379270	6801	122.39	5640	5720	5600	7310	3950	5630	5643.18	0.48	-1011	5736	5682	5646	5592	5556	5665	5575	146	1680	500	4160	10	1	29116822	1654	-71.00	0.56	12	0.02	-80.00	10142.00	7930	20221215	-28.37	5170	20230726	9.86	7220	-21.33	20230202	5170	9.86	20230726	7930	-28.37	20221215	5170	9.86	20230726	0.21	N	101530	500	145 억	140307	N	N	21	N	N
131	20230905	150614	57	100.00	KOSPI	음식료품	N	N	N	N	N	5690	60	2	1.07	36931240	6547	117.82	5640	5700	5600	7310	3950	5630	5640.94	0.48	-1046	5736	5682	5646	5592	5556	5665	5575	146	1680	500	4160	10	1	29116822	1657	-71.12	0.56	12	0.02	-80.00	10142.00	7930	20221215	-28.25	5170	20230726	10.06	7220	-21.19	20230202	5170	10.06	20230726	7930	-28.25	20221215	5170	10.06	20230726	0.21	N	101530	500	145 억	140307	N	N	57	N	N
132	20230905	140612	57	100.00	KOSPI	음식료품	N	N	N	N	N	5680	50	2	0.89	33562960	5954	107.14	5640	5700	5600	7310	3950	5630	5637.04	0.48	-1049	5736	5682	5646	5592	5556	5665	5575	146	1680	500	4160	10	1	29116822	1654	-71.00	0.56	12	0.02	-80.00	10142.00	7930	20221215	-28.37	5170	20230726	9.86	7220	-21.33	20230202	5170	9.86	20230726	7930	-28.37	20221215	5170	9.86	20230726	0.21	N	101530	500	145 억	140307	N	N	57	N	N
133	20230905	130552	57	100.00	KOSPI	음식료품	N	N	N	N	N	5660	30	2	0.53	26447510	4700	84.58	5640	5700	5600	7310	3950	5630	5627.13	0.48	-230	5736	5682	5646	5592	5556	5665	5575	146	1680	500	4160	10	1	29116822	1648	-70.75	0.56	12	0.02	-80.00	10142.00	7930	20221215	-28.63	5170	20230726	9.48	7220	-21.61	20230202	5170	9.48	20230726	7930	-28.63	20221215	5170	9.48	20230726	0.21	N	101530	500	145 억	140307	N	N	57	N	N
134	20230905	120600	57	100.00	KOSPI	음식료품	N	N	N	N	N	5640	10	2	0.18	22641580	4027	72.47	5640	5700	5600	7310	3950	5630	5622.44	0.48	-367	5736	5682	5646	5592	5556	5665	5575	146	1680	500	4160	10	1	29116822	1642	-70.50	0.56	12	0.01	-80.00	10142.00	7930	20221215	-28.88	5170	20230726	9.09	7220	-21.88	20230202	5170	9.09	20230726	7930	-28.88	20221215	5170	9.09	20230726	0.21	N	101530	500	145 억	140307	N	N	57	N	N
135	20230905	110604	57	100.00	KOSPI	음식료품	N	N	N	N	N	5630	0	3	0.00	20164400	3587	64.55	5640	5700	5600	7310	3950	5630	5621.52	0.48	-294	5736	5682	5646	5592	5556	5665	5575	146	1680	500	4160	10	1	29116822	1639	-70.38	0.56	12	0.01	-80.00	10142.00	7930	20221215	-29.00	5170	20230726	8.90	7220	-22.02	20230202	5170	8.90	20230726	7930	-29.00	20221215	5170	8.90	20230726	0.21	N	101530	500	145 억	140307	N	N	57	N	N
136	20230905	100557	57	100.00	KOSPI	음식료품	N	N	N	N	N	5630	0	3	0.00	12505920	2222	39.99	5640	5700	5610	7310	3950	5630	5628.23	0.48	-74	5736	5682	5646	5592	5556	5665	5575	146	1680	500	4160	10	1	29116822	1639	-70.38	0.56	12	0.01	-80.00	10142.00	7930	20221215	-29.00	5170	20230726	8.90	7220	-22.02	20230202	5170	8.90	20230726	7930	-29.00	20221215	5170	8.90	20230726	0.21	N	101530	500	145 억	140307	N	N	57	N	N
137	20230905	090555	57	100.00	KOSPI	음식료품	N	N	N	N	N	5630	0	3	0.00	123900	22	0.40	5640	5640	5630	7310	3950	5630	5631.82	0.48	-17	5736	5682	5646	5592	5556	5665	5575	146	1680	500	4160	10	1	29116822	1639	-70.38	0.56	12	0.00	-80.00	10142.00	7930	20221215	-29.00	5170	20230726	8.90	7220	-22.02	20230202	5170	8.90	20230726	7930	-29.00	20221215	5170	8.90	20230726	0.21	N	101530	500	145 억	140307	N	N	57	N	N
138	20230904	160555	57	100.00	KOSPI	음식료품	N	N	N	N	N	5630	-60	5	-1.05	31137340	5514	62.05	5690	5700	5610	7390	3990	5690	5646.96	0.49	-2174	5863	5776	5693	5606	5523	5820	5650	146	1700	500	4210	10	1	29116822	1639	-70.38	0.56	12	0.02	-80.00	10142.00	7930	20221215	-29.00	5170	20230726	8.90	7220	-22.02	20230202	5170	8.90	20230726	7930	-29.00	20221215	5170	8.90	20230726	0.21	N	101530	500	145 억	142403	N	N	57	N	N
139	20230904	150548	57	100.00	KOSPI	음식료품	N	N	N	N	N	5680	-10	5	-0.18	28378470	5024	56.53	5690	5700	5610	7390	3990	5690	5648.58	0.49	-2086	5863	5776	5693	5606	5523	5820	5650	146	1700	500	4210	10	1	29116822	1654	-71.00	0.56	12	0.02	-80.00	10142.00	7930	20221215	-28.37	5170	20230726	9.86	7220	-21.33	20230202	5170	9.86	20230726	7930	-28.37	20221215	5170	9.86	20230726	0.21	N	101530	500	145 억	142403	N	N	5	N	N
140	20230904	140543	57	100.00	KOSPI	음식료품	N	N	N	N	N	5650	-40	5	-0.70	24003120	4249	47.81	5690	5700	5610	7390	3990	5690	5649.12	0.49	-1892	5863	5776	5693	5606	5523	5820	5650	146	1700	500	4210	10	1	29116822	1645	-70.62	0.56	12	0.01	-80.00	10142.00	7930	20221215	-28.75	5170	20230726	9.28	7220	-21.75	20230202	5170	9.28	20230726	7930	-28.75	20221215	5170	9.28	20230726	0.21	N	101530	500	145 억	142403	N	N	5	N	N
141	20230904	130552	57	100.00	KOSPI	음식료품	N	N	N	N	N	5630	-60	5	-1.05	21580840	3819	42.97	5690	5700	5610	7390	3990	5690	5650.91	0.49	-1690	5863	5776	5693	5606	5523	5820	5650	146	1700	500	4210	10	1	29116822	1639	-70.38	0.56	12	0.01	-80.00	10142.00	7930	20221215	-29.00	5170	20230726	8.90	7220	-22.02	20230202	5170	8.90	20230726	7930	-29.00	20221215	5170	8.90	20230726	0.21	N	101530	500	145 억	142403	N	N	5	N	N
142	20230904	120540	57	100.00	KOSPI	음식료품	N	N	N	N	N	5650	-40	5	-0.70	18165190	3214	36.17	5690	5700	5610	7390	3990	5690	5651.89	0.49	-1418	5863	5776	5693	5606	5523	5820	5650	146	1700	500	4210	10	1	29116822	1645	-70.62	0.56	12	0.01	-80.00	10142.00	7930	20221215	-28.75	5170	20230726	9.28	7220	-21.75	20230202	5170	9.28	20230726	7930	-28.75	20221215	5170	9.28	20230726	0.21	N	101530	500	145 억	142403	N	N	5	N	N
143	20230904	110533	57	100.00	KOSPI	음식료품	N	N	N	N	N	5650	-40	5	-0.70	13352110	2363	26.59	5690	5700	5610	7390	3990	5690	5650.49	0.49	-938	5863	5776	5693	5606	5523	5820	5650	146	1700	500	4210	10	1	29116822	1645	-70.62	0.56	12	0.01	-80.00	10142.00	7930	20221215	-28.75	5170	20230726	9.28	7220	-21.75	20230202	5170	9.28	20230726	7930	-28.75	20221215	5170	9.28	20230726	0.21	N	101530	500	145 억	142403	N	N	5	N	N
144	20230904	100536	57	100.00	KOSPI	음식료품	N	N	N	N	N	5650	-40	5	-0.70	9475390	1675	18.85	5690	5700	5610	7390	3990	5690	5656.95	0.49	-704	5863	5776	5693	5606	5523	5820	5650	146	1700	500	4210	10	1	29116822	1645	-70.62	0.56	12	0.01	-80.00	10142.00	7930	20221215	-28.75	5170	20230726	9.28	7220	-21.75	20230202	5170	9.28	20230726	7930	-28.75	20221215	5170	9.28	20230726	0.21	N	101530	500	145 억	142403	N	N	5	N	N
145	20230904	090547	57	100.00	KOSPI	음식료품	N	N	N	N	N	5620	-70	5	-1.23	2583450	457	5.14	5690	5690	5610	7390	3990	5690	5653.06	0.49	-265	5863	5776	5693	5606	5523	5820	5650	146	1700	500	4210	10	1	29116822	1636	-70.25	0.55	12	0.00	-80.00	10142.00	7930	20221215	-29.13	5170	20230726	8.70	7220	-22.16	20230202	5170	8.70	20230726	7930	-29.13	20221215	5170	8.70	20230726	0.21	N	101530	500	145 억	142403	N	N	5	N	N
146	20230901	160537	57	100.00	KOSPI	음식료품	N	N	N	N	N	5690	20	2	0.35	50037280	8887	107.84	5670	5780	5610	7370	3970	5670	5630.39	0.50	-2819	5830	5750	5710	5630	5590	5730	5610	146	1700	500	4190	10	1	29116822	1657	-71.12	0.56	12	0.03	-80.00	10142.00	7930	20221215	-28.25	5170	20230726	10.06	7220	-21.19	20230202	5170	10.06	20230726	7930	-28.25	20221215	5170	10.06	20230726	0.20	N	101530	500	145 억	145216	N	N	5	N	N
147	20230901	150545	57	100.00	KOSPI	음식료품	N	N	N	N	N	5620	-50	5	-0.88	46227110	8210	99.62	5670	5780	5610	7370	3970	5670	5630.59	0.50	-2450	5830	5750	5710	5630	5590	5730	5610	146	1700	500	4190	10	1	29116822	1636	-70.25	0.55	12	0.03	-80.00	10142.00	7930	20221215	-29.13	5170	20230726	8.70	7220	-22.16	20230202	5170	8.70	20230726	7930	-29.13	20221215	5170	8.70	20230726	0.20	N	101530	500	145 억	145216	N	N	1	N	N
148	20230901	140547	57	100.00	KOSPI	음식료품	N	N	N	N	N	5640	-30	5	-0.53	33229140	5897	71.56	5670	5780	5610	7370	3970	5670	5634.92	0.50	-1286	5830	5750	5710	5630	5590	5730	5610	146	1700	500	4190	10	1	29116822	1642	-70.50	0.56	12	0.02	-80.00	10142.00	7930	20221215	-28.88	5170	20230726	9.09	7220	-21.88	20230202	5170	9.09	20230726	7930	-28.88	20221215	5170	9.09	20230726	0.20	N	101530	500	145 억	145216	N	N	1	N	N
149	20230901	130532	57	100.00	KOSPI	음식료품	N	N	N	N	N	5630	-40	5	-0.71	28664160	5087	61.73	5670	5780	5610	7370	3970	5670	5634.79	0.50	-797	5830	5750	5710	5630	5590	5730	5610	146	1700	500	4190	10	1	29116822	1639	-70.38	0.56	12	0.02	-80.00	10142.00	7930	20221215	-29.00	5170	20230726	8.90	7220	-22.02	20230202	5170	8.90	20230726	7930	-29.00	20221215	5170	8.90	20230726	0.20	N	101530	500	145 억	145216	N	N	1	N	N
150	20230901	120538	57	100.00	KOSPI	음식료품	N	N	N	N	N	5610	-60	5	-1.06	26452080	4694	56.96	5670	5780	5610	7370	3970	5670	5635.30	0.50	-566	5830	5750	5710	5630	5590	5730	5610	146	1700	500	4190	10	1	29116822	1633	-70.12	0.55	12	0.02	-80.00	10142.00	7930	20221215	-29.26	5170	20230726	8.51	7220	-22.30	20230202	5170	8.51	20230726	7930	-29.26	20221215	5170	8.51	20230726	0.20	N	101530	500	145 억	145216	N	N	1	N	N
151	20230901	110539	57	100.00	KOSPI	음식료품	N	N	N	N	N	5620	-50	5	-0.88	18197440	3224	39.12	5670	5780	5610	7370	3970	5670	5644.37	0.50	-140	5830	5750	5710	5630	5590	5730	5610	146	1700	500	4190	10	1	29116822	1636	-70.25	0.55	12	0.01	-80.00	10142.00	7930	20221215	-29.13	5170	20230726	8.70	7220	-22.16	20230202	5170	8.70	20230726	7930	-29.13	20221215	5170	8.70	20230726	0.20	N	101530	500	145 억	145216	N	N	1	N	N
152	20230901	100535	57	100.00	KOSPI	음식료품	N	N	N	N	N	5690	20	2	0.35	5484120	965	11.71	5670	5780	5630	7370	3970	5670	5683.03	0.50	62	5830	5750	5710	5630	5590	5730	5610	146	1700	500	4190	10	1	29116822	1657	-71.12	0.56	12	0.00	-80.00	10142.00	7930	20221215	-28.25	5170	20230726	10.06	7220	-21.19	20230202	5170	10.06	20230726	7930	-28.25	20221215	5170	10.06	20230726	0.20	N	101530	500	145 억	145216	N	N	1	N	N
153	20230901	090527	57	100.00	KOSPI	음식료품	N	N	N	N	N	5640	-30	5	-0.53	2424900	429	5.21	5670	5670	5630	7370	3970	5670	5652.45	0.50	235	5830	5750	5710	5630	5590	5730	5610	146	1700	500	4190	10	1	29116822	1642	-70.50	0.56	12	0.00	-80.00	10142.00	7930	20221215	-28.88	5170	20230726	9.09	7220	-21.88	20230202	5170	9.09	20230726	7930	-28.88	20221215	5170	9.09	20230726	0.20	N	101530	500	145 억	145216	N	N	1	N	N

64 KiB Raw Blame History

64 KiB

Raw Blame History