KissMeData/000890/price/prices-20230701.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	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	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20230731	160112	57	100.00	KOSPI		음식료품	N	N	N	N		N	523	3	2	0.58	121877895	233420	50.63	519	529	519	676	364	520	522.14	0.76	0	-21943	531	525	517	511	503	528	514	696	156	500	380	1	1	139120129	728	-26.15	0.88	12	0.17	-20.00	593.00	787	20220805	-33.55	506	20230726	3.36	696	-24.86	20230119	506	3.36	20230726	787	-33.55	20220805	506	3.36	20230726	1.60	N	000890	500	695 억		1051352	N	N	1	N	00	N
3	20230731	150113	57	100.00	KOSPI		음식료품	N	N	N	N		N	523	3	2	0.58	113757795	217898	47.27	519	529	519	676	364	520	522.07	0.76	0	-21710	531	525	517	511	503	528	514	696	156	500	380	1	1	139120129	728	-26.15	0.88	12	0.16	-20.00	593.00	787	20220805	-33.55	506	20230726	3.36	696	-24.86	20230119	506	3.36	20230726	787	-33.55	20220805	506	3.36	20230726	1.60	N	000890	500	695 억		1051352	N	N	50	N	00	N
4	20230731	140112	57	100.00	KOSPI		음식료품	N	N	N	N		N	525	5	2	0.96	108365557	207581	45.03	519	529	519	676	364	520	522.04	0.76	0	-21710	531	525	517	511	503	528	514	696	156	500	380	1	1	139120129	730	-26.25	0.89	12	0.15	-20.00	593.00	787	20220805	-33.29	506	20230726	3.75	696	-24.57	20230119	506	3.75	20230726	787	-33.29	20220805	506	3.75	20230726	1.60	N	000890	500	695 억		1051352	N	N	50	N	00	N
5	20230731	130113	57	100.00	KOSPI		음식료품	N	N	N	N		N	524	4	2	0.77	98918742	189526	41.11	519	529	519	676	364	520	521.93	0.76	0	-17562	531	525	517	511	503	528	514	696	156	500	380	1	1	139120129	729	-26.20	0.88	12	0.14	-20.00	593.00	787	20220805	-33.42	506	20230726	3.56	696	-24.71	20230119	506	3.56	20230726	787	-33.42	20220805	506	3.56	20230726	1.60	N	000890	500	695 억		1051352	N	N	50	N	00	N
6	20230731	120113	57	100.00	KOSPI		음식료품	N	N	N	N		N	524	4	2	0.77	56018445	107392	23.30	519	529	519	676	364	520	521.63	0.76	0	-17562	531	525	517	511	503	528	514	696	156	500	380	1	1	139120129	729	-26.20	0.88	12	0.08	-20.00	593.00	787	20220805	-33.42	506	20230726	3.56	696	-24.71	20230119	506	3.56	20230726	787	-33.42	20220805	506	3.56	20230726	1.60	N	000890	500	695 억		1051352	N	N	50	N	00	N
7	20230731	110112	57	100.00	KOSPI		음식료품	N	N	N	N		N	523	3	2	0.58	48474604	92964	20.17	519	529	519	676	364	520	521.43	0.76	0	-14439	531	525	517	511	503	528	514	696	156	500	380	1	1	139120129	728	-26.15	0.88	12	0.07	-20.00	593.00	787	20220805	-33.55	506	20230726	3.36	696	-24.86	20230119	506	3.36	20230726	787	-33.55	20220805	506	3.36	20230726	1.60	N	000890	500	695 억		1051352	N	N	50	N	00	N
8	20230731	100112	57	100.00	KOSPI		음식료품	N	N	N	N		N	522	2	2	0.38	30888930	59251	12.85	519	529	519	676	364	520	521.32	0.76	0	-852	531	525	517	511	503	528	514	696	156	500	380	1	1	139120129	726	-26.10	0.88	12	0.04	-20.00	593.00	787	20220805	-33.67	506	20230726	3.16	696	-25.00	20230119	506	3.16	20230726	787	-33.67	20220805	506	3.16	20230726	1.60	N	000890	500	695 억		1051352	N	N	50	N	00	N
9	20230731	090112	57	100.00	KOSPI		음식료품	N	N	N	N		N	520	0	3	0.00	6023005	11605	2.52	519	520	519	676	364	520	519.00	0.76	0	0	531	525	517	511	503	528	514	696	156	500	380	1	1	139120129	723	-26.00	0.88	12	0.01	-20.00	593.00	787	20220805	-33.93	506	20230726	2.77	696	-25.29	20230119	506	2.77	20230726	787	-33.93	20220805	506	2.77	20230726	1.60	N	000890	500	695 억		1051352	N	N	50	N	00	N
10	20230728	160112	57	100.00	KOSPI		음식료품	N	N	N	N		N	520	5	2	0.97	234354891	453359	96.04	517	523	509	669	361	515	516.75	0.75	0	3712	527	520	516	509	505	524	513	696	154	500	380	1	1	139120129	723	-26.00	0.88	12	0.33	-20.00	593.00	787	20220805	-33.93	506	20230726	2.77	696	-25.29	20230119	506	2.77	20230726	787	-33.93	20220805	506	2.77	20230726	1.61	N	000890	500	695 억		1044352	N	N	50	N	00	N
11	20230728	150112	57	100.00	KOSPI		음식료품	N	N	N	N		N	521	6	2	1.17	209167671	404917	85.78	517	523	509	669	361	515	516.57	0.75	0	201	527	520	516	509	505	524	513	696	154	500	380	1	1	139120129	725	-26.05	0.88	12	0.29	-20.00	593.00	787	20220805	-33.80	506	20230726	2.96	696	-25.14	20230119	506	2.96	20230726	787	-33.80	20220805	506	2.96	20230726	1.61	N	000890	500	695 억		1044352	N	N	0	N	00	N
12	20230728	140112	57	100.00	KOSPI		음식료품	N	N	N	N		N	522	7	2	1.36	182891001	354458	75.09	517	523	509	669	361	515	515.97	0.75	0	3150	527	520	516	509	505	524	513	696	154	500	380	1	1	139120129	726	-26.10	0.88	12	0.25	-20.00	593.00	787	20220805	-33.67	506	20230726	3.16	696	-25.00	20230119	506	3.16	20230726	787	-33.67	20220805	506	3.16	20230726	1.61	N	000890	500	695 억		1044352	N	N	0	N	00	N
13	20230728	130111	57	100.00	KOSPI		음식료품	N	N	N	N		N	523	8	2	1.55	171765115	333080	70.56	517	523	509	669	361	515	515.69	0.75	0	4710	527	520	516	509	505	524	513	696	154	500	380	1	1	139120129	728	-26.15	0.88	12	0.24	-20.00	593.00	787	20220805	-33.55	506	20230726	3.36	696	-24.86	20230119	506	3.36	20230726	787	-33.55	20220805	506	3.36	20230726	1.61	N	000890	500	695 억		1044352	N	N	0	N	00	N
14	20230728	120111	57	100.00	KOSPI		음식료품	N	N	N	N		N	518	3	2	0.58	127924311	248887	52.72	517	518	509	669	361	515	513.99	0.75	0	16198	527	520	516	509	505	524	513	696	154	500	380	1	1	139120129	721	-25.90	0.87	12	0.18	-20.00	593.00	787	20220805	-34.18	506	20230726	2.37	696	-25.57	20230119	506	2.37	20230726	787	-34.18	20220805	506	2.37	20230726	1.61	N	000890	500	695 억		1044352	N	N	0	N	00	N
15	20230728	110112	57	100.00	KOSPI		음식료품	N	N	N	N		N	514	-1	5	-0.19	92606276	180365	38.21	517	517	509	669	361	515	513.44	0.75	0	1392	527	520	516	509	505	524	513	696	154	500	380	1	1	139120129	715	-25.70	0.87	12	0.13	-20.00	593.00	787	20220805	-34.69	506	20230726	1.58	696	-26.15	20230119	506	1.58	20230726	787	-34.69	20220805	506	1.58	20230726	1.61	N	000890	500	695 억		1044352	N	N	0	N	00	N
16	20230728	100112	57	100.00	KOSPI		음식료품	N	N	N	N		N	514	-1	5	-0.19	52447749	102043	21.62	517	517	509	669	361	515	513.98	0.75	0	359	527	520	516	509	505	524	513	696	154	500	380	1	1	139120129	715	-25.70	0.87	12	0.07	-20.00	593.00	787	20220805	-34.69	506	20230726	1.58	696	-26.15	20230119	506	1.58	20230726	787	-34.69	20220805	506	1.58	20230726	1.61	N	000890	500	695 억		1044352	N	N	0	N	00	N
17	20230728	090112	57	100.00	KOSPI		음식료품	N	N	N	N		N	517	2	2	0.39	963129	1863	0.39	517	517	516	669	361	515	516.98	0.75	0	-42	527	520	516	509	505	524	513	696	154	500	380	1	1	139120129	719	-25.85	0.87	12	0.00	-20.00	593.00	787	20220805	-34.31	506	20230726	2.17	696	-25.72	20230119	506	2.17	20230726	787	-34.31	20220805	506	2.17	20230726	1.61	N	000890	500	695 억		1044352	N	N	0	N	00	N
18	20230727	160112	57	100.00	KOSPI		음식료품	N	N	N	N		N	515	4	2	0.78	244129656	471278	44.76	513	523	512	664	358	511	518.04	0.74	-86574	16449	550	530	518	498	486	524	492	696	153	500	370	1	1	139120129	716	-25.75	0.87	12	0.34	-20.00	593.00	787	20220805	-34.56	506	20230726	1.78	696	-26.01	20230119	506	1.78	20230726	787	-34.56	20220805	506	1.78	20230726	1.59	N	000890	500	695 억		1028434	N	N	0	N	00	N
19	20230727	150111	57	100.00	KOSPI		음식료품	N	N	N	N		N	518	7	2	1.37	233047697	449796	42.72	513	523	512	664	358	511	518.12	0.74	-86574	16449	550	530	518	498	486	524	492	696	153	500	370	1	1	139120129	721	-25.90	0.87	12	0.32	-20.00	593.00	787	20220805	-34.18	506	20230726	2.37	696	-25.57	20230119	506	2.37	20230726	787	-34.18	20220805	506	2.37	20230726	1.59	N	000890	500	695 억		1028434	N	N	0	N	00	N
20	20230727	140112	57	100.00	KOSPI		음식료품	N	N	N	N		N	518	7	2	1.37	206486537	398509	37.85	513	523	512	664	358	511	518.15	0.74	-86574	25148	550	530	518	498	486	524	492	696	153	500	370	1	1	139120129	721	-25.90	0.87	12	0.29	-20.00	593.00	787	20220805	-34.18	506	20230726	2.37	696	-25.57	20230119	506	2.37	20230726	787	-34.18	20220805	506	2.37	20230726	1.59	N	000890	500	695 억		1028434	N	N	0	N	00	N
21	20230727	130112	57	100.00	KOSPI		음식료품	N	N	N	N		N	520	9	2	1.76	193640509	373795	35.50	513	523	512	664	358	511	518.04	0.74	-86574	30067	550	530	518	498	486	524	492	696	153	500	370	1	1	139120129	723	-26.00	0.88	12	0.27	-20.00	593.00	787	20220805	-33.93	506	20230726	2.77	696	-25.29	20230119	506	2.77	20230726	787	-33.93	20220805	506	2.77	20230726	1.59	N	000890	500	695 억		1028434	N	N	0	N	00	N
22	20230727	120113	57	100.00	KOSPI		음식료품	N	N	N	N		N	521	10	2	1.96	164611072	317799	30.18	513	523	512	664	358	511	517.97	0.74	-86574	42536	550	530	518	498	486	524	492	696	153	500	370	1	1	139120129	725	-26.05	0.88	12	0.23	-20.00	593.00	787	20220805	-33.80	506	20230726	2.96	696	-25.14	20230119	506	2.96	20230726	787	-33.80	20220805	506	2.96	20230726	1.59	N	000890	500	695 억		1028434	N	N	0	N	00	N
23	20230727	110111	57	100.00	KOSPI		음식료품	N	N	N	N		N	519	8	2	1.57	149095512	287973	27.35	513	523	512	664	358	511	517.74	0.74	-86574	47964	550	530	518	498	486	524	492	696	153	500	370	1	1	139120129	722	-25.95	0.88	12	0.21	-20.00	593.00	787	20220805	-34.05	506	20230726	2.57	696	-25.43	20230119	506	2.57	20230726	787	-34.05	20220805	506	2.57	20230726	1.59	N	000890	500	695 억		1028434	N	N	0	N	00	N
24	20230727	100112	57	100.00	KOSPI		음식료품	N	N	N	N		N	514	3	2	0.59	82167296	158800	15.08	513	522	512	664	358	511	517.43	0.74	-86574	7889	550	530	518	498	486	524	492	696	153	500	370	1	1	139120129	715	-25.70	0.87	12	0.11	-20.00	593.00	787	20220805	-34.69	506	20230726	1.58	696	-26.15	20230119	506	1.58	20230726	787	-34.69	20220805	506	1.58	20230726	1.59	N	000890	500	695 억		1028434	N	N	0	N	00	N
25	20230727	090112	57	100.00	KOSPI		음식료품	N	N	N	N		N	515	4	2	0.78	1088609	2122	0.20	513	515	512	664	358	511	513.01	0.74	-86574	99	550	530	518	498	486	524	492	696	153	500	370	1	1	139120129	716	-25.75	0.87	12	0.00	-20.00	593.00	787	20220805	-34.56	506	20230726	1.78	696	-26.01	20230119	506	1.78	20230726	787	-34.56	20220805	506	1.78	20230726	1.59	N	000890	500	695 억		1028434	N	N	0	N	00	N
26	20230726	160112	57	100.00	KOSPI	신저가	음식료품	N	N	N	N		N	511	-33	5	-6.07	542712570	1052723	188.45	531	538	506	707	381	544	515.56	0.80	0	-42524	557	550	543	536	529	547	533	696	163	500	400	1	1	139120129	711	-25.55	0.86	12	0.76	-20.00	593.00	787	20220805	-35.07	506	20230726	0.99	696	-26.58	20230119	506	0.99	20230726	787	-35.07	20220805	506	0.99	20230726	1.61	N	000890	500	695 억		1115008	N	N	0	N	00	N
27	20230726	150112	57	100.00	KOSPI	신저가	음식료품	N	N	N	N		N	510	-34	5	-6.25	523879061	1015779	181.84	531	538	506	707	381	544	515.74	0.80	0	-40485	557	550	543	536	529	547	533	696	163	500	400	1	1	139120129	710	-25.50	0.86	12	0.73	-20.00	593.00	787	20220805	-35.20	506	20230726	0.79	696	-26.72	20230119	506	0.79	20230726	787	-35.20	20220805	506	0.79	20230726	1.61	N	000890	500	695 억		1115008	N	N	0	N	00	N
28	20230726	140112	57	100.00	KOSPI	신저가	음식료품	N	N	N	N		N	510	-34	5	-6.25	461870760	893923	160.03	531	538	508	707	381	544	516.68	0.80	0	-25729	557	550	543	536	529	547	533	696	163	500	400	1	1	139120129	710	-25.50	0.86	12	0.64	-20.00	593.00	787	20220805	-35.20	508	20230726	0.39	696	-26.72	20230119	508	0.39	20230726	787	-35.20	20220805	508	0.39	20230726	1.61	N	000890	500	695 억		1115008	N	N	0	N	00	N
29	20230726	130112	57	100.00	KOSPI	신저가	음식료품	N	N	N	N		N	510	-34	5	-6.25	394048659	760930	136.22	531	538	509	707	381	544	517.85	0.80	0	-14525	557	550	543	536	529	547	533	696	163	500	400	1	1	139120129	710	-25.50	0.86	12	0.55	-20.00	593.00	787	20220805	-35.20	509	20230726	0.20	696	-26.72	20230119	509	0.20	20230726	787	-35.20	20220805	509	0.20	20230726	1.61	N	000890	500	695 억		1115008	N	N	0	N	00	N
30	20230726	120112	57	100.00	KOSPI	신저가	음식료품	N	N	N	N		N	511	-33	5	-6.07	320639757	616972	110.45	531	538	509	707	381	544	519.70	0.80	0	33985	557	550	543	536	529	547	533	696	163	500	400	1	1	139120129	711	-25.55	0.86	12	0.44	-20.00	593.00	787	20220805	-35.07	509	20230726	0.39	696	-26.58	20230119	509	0.39	20230726	787	-35.07	20220805	509	0.39	20230726	1.61	N	000890	500	695 억		1115008	N	N	0	N	00	N
31	20230726	110111	57	100.00	KOSPI	신저가	음식료품	N	N	N	N		N	513	-31	5	-5.70	294646147	566203	101.36	531	538	509	707	381	544	520.39	0.80	0	45272	557	550	543	536	529	547	533	696	163	500	400	1	1	139120129	714	-25.65	0.87	12	0.41	-20.00	593.00	787	20220805	-34.82	509	20230726	0.79	696	-26.29	20230119	509	0.79	20230726	787	-34.82	20220805	509	0.79	20230726	1.61	N	000890	500	695 억		1115008	N	N	0	N	00	N
32	20230726	100112	57	100.00	KOSPI	신저가	음식료품	N	N	N	N		N	522	-22	5	-4.04	150748752	285978	51.19	531	538	520	707	381	544	527.13	0.80	0	34079	557	550	543	536	529	547	533	696	163	500	400	1	1	139120129	726	-26.10	0.88	12	0.21	-20.00	593.00	787	20220805	-33.67	520	20230726	0.38	696	-25.00	20230119	520	0.38	20230726	787	-33.67	20220805	520	0.38	20230726	1.61	N	000890	500	695 억		1115008	N	N	0	N	00	N
33	20230726	090112	57	100.00	KOSPI	신저가	음식료품	N	N	N	N		N	535	-9	5	-1.65	15481897	29152	5.22	531	538	531	707	381	544	531.07	0.80	0	1902	557	550	543	536	529	547	533	696	163	500	400	1	1	139120129	744	-26.75	0.90	12	0.02	-20.00	593.00	787	20220805	-32.02	531	20230726	0.75	696	-23.13	20230119	531	0.75	20230726	787	-32.02	20220805	531	0.75	20230726	1.61	N	000890	500	695 억		1115008	N	N	0	N	00	N
34	20230725	160111	57	100.00	KOSPI	신저가	음식료품	N	N	N	N		N	544	-3	5	-0.55	296444496	548436	66.76	546	550	536	711	383	547	540.53	0.86	0	-75386	570	558	549	537	528	554	533	696	164	500	400	1	1	139120129	757	-27.20	0.92	12	0.39	-20.00	593.00	787	20220805	-30.88	536	20230725	1.49	696	-21.84	20230119	536	1.49	20230725	787	-30.88	20220805	536	1.49	20230725	1.66	N	000890	500	695 억		1197864	N	N	0	N	00	N
35	20230725	150112	57	100.00	KOSPI	신저가	음식료품	N	N	N	N		N	543	-4	5	-0.73	211343756	390848	47.57	546	550	538	711	383	547	540.73	0.86	0	-68408	570	558	549	537	528	554	533	696	164	500	400	1	1	139120129	755	-27.15	0.92	12	0.28	-20.00	593.00	787	20220805	-31.00	538	20230725	0.93	696	-21.98	20230119	538	0.93	20230725	787	-31.00	20220805	538	0.93	20230725	1.66	N	000890	500	695 억		1197864	N	N	0	N	00	N
36	20230725	140112	57	100.00	KOSPI	신저가	음식료품	N	N	N	N		N	542	-5	5	-0.91	145257491	268485	32.68	546	550	539	711	383	547	541.03	0.86	0	-66413	570	558	549	537	528	554	533	696	164	500	400	1	1	139120129	754	-27.10	0.91	12	0.19	-20.00	593.00	787	20220805	-31.13	539	20230725	0.56	696	-22.13	20230119	539	0.56	20230725	787	-31.13	20220805	539	0.56	20230725	1.66	N	000890	500	695 억		1197864	N	N	0	N	00	N
37	20230725	130112	57	100.00	KOSPI	신저가	음식료품	N	N	N	N		N	543	-4	5	-0.73	106494718	196687	23.94	546	550	540	711	383	547	541.44	0.86	0	-55408	570	558	549	537	528	554	533	696	164	500	400	1	1	139120129	755	-27.15	0.92	12	0.14	-20.00	593.00	787	20220805	-31.00	540	20230725	0.56	696	-21.98	20230119	540	0.56	20230725	787	-31.00	20220805	540	0.56	20230725	1.66	N	000890	500	695 억		1197864	N	N	0	N	00	N
38	20230725	120112	57	100.00	KOSPI	신저가	음식료품	N	N	N	N		N	541	-6	5	-1.10	87907693	162330	19.76	546	550	540	711	383	547	541.54	0.86	0	-53033	570	558	549	537	528	554	533	696	164	500	400	1	1	139120129	753	-27.05	0.91	12	0.12	-20.00	593.00	787	20220805	-31.26	540	20230725	0.19	696	-22.27	20230119	540	0.19	20230725	787	-31.26	20220805	540	0.19	20230725	1.66	N	000890	500	695 억		1197864	N	N	0	N	00	N
39	20230725	110112	57	100.00	KOSPI	신저가	음식료품	N	N	N	N		N	541	-6	5	-1.10	60539467	111738	13.60	546	550	540	711	383	547	541.80	0.86	0	-38239	570	558	549	537	528	554	533	696	164	500	400	1	1	139120129	753	-27.05	0.91	12	0.08	-20.00	593.00	787	20220805	-31.26	540	20230725	0.19	696	-22.27	20230119	540	0.19	20230725	787	-31.26	20220805	540	0.19	20230725	1.66	N	000890	500	695 억		1197864	N	N	0	N	00	N
40	20230725	100112	57	100.00	KOSPI	신저가	음식료품	N	N	N	N		N	542	-5	5	-0.91	34964280	64404	7.84	546	550	540	711	383	547	542.89	0.86	0	-7186	570	558	549	537	528	554	533	696	164	500	400	1	1	139120129	754	-27.10	0.91	12	0.05	-20.00	593.00	787	20220805	-31.13	540	20230725	0.37	696	-22.13	20230119	540	0.37	20230725	787	-31.13	20220805	540	0.37	20230725	1.66	N	000890	500	695 억		1197864	N	N	0	N	00	N
41	20230725	090112	57	100.00	KOSPI		음식료품	N	N	N	N		N	550	3	2	0.55	1448116	2651	0.32	546	550	546	711	383	547	546.25	0.86	0	0	570	558	549	537	528	554	533	696	164	500	400	1	1	139120129	765	-27.50	0.93	12	0.00	-20.00	593.00	787	20220805	-30.11	540	20230724	1.85	696	-20.98	20230119	540	1.85	20230724	787	-30.11	20220805	540	1.85	20230724	1.66	N	000890	500	695 억		1197864	N	N	0	N	00	N
42	20230724	160112	57	100.00	KOSPI	신저가	음식료품	N	N	N	N		N	547	-14	5	-2.50	446716151	819847	151.05	561	561	540	729	393	561	544.87	0.93	0	-93828	575	567	562	554	549	565	552	696	168	500	410	1	1	139120129	761	-27.35	0.92	12	0.59	-20.00	593.00	787	20220805	-30.50	540	20230724	1.30	696	-21.41	20230119	540	1.30	20230724	787	-30.50	20220805	540	1.30	20230724	1.68	N	000890	500	695 억		1291692	N	N	0	N	00	N
43	20230724	150111	57	100.00	KOSPI	신저가	음식료품	N	N	N	N		N	543	-18	5	-3.21	374519532	686693	126.52	561	561	540	729	393	561	545.40	0.93	0	-94481	575	567	562	554	549	565	552	696	168	500	410	1	1	139120129	755	-27.15	0.92	12	0.49	-20.00	593.00	787	20220805	-31.00	540	20230724	0.56	696	-21.98	20230119	540	0.56	20230724	787	-31.00	20220805	540	0.56	20230724	1.68	N	000890	500	695 억		1291692	N	N	0	N	00	N
44	20230724	140111	57	100.00	KOSPI	신저가	음식료품	N	N	N	N		N	543	-18	5	-3.21	322801082	591283	108.94	561	561	540	729	393	561	545.93	0.93	0	-84201	575	567	562	554	549	565	552	696	168	500	410	1	1	139120129	755	-27.15	0.92	12	0.43	-20.00	593.00	787	20220805	-31.00	540	20230724	0.56	696	-21.98	20230119	540	0.56	20230724	787	-31.00	20220805	540	0.56	20230724	1.68	N	000890	500	695 억		1291692	N	N	0	N	00	N
45	20230724	130111	57	100.00	KOSPI	신저가	음식료품	N	N	N	N		N	543	-18	5	-3.21	316876736	580374	106.93	561	561	540	729	393	561	545.99	0.93	0	-80700	575	567	562	554	549	565	552	696	168	500	410	1	1	139120129	755	-27.15	0.92	12	0.42	-20.00	593.00	787	20220805	-31.00	540	20230724	0.56	696	-21.98	20230119	540	0.56	20230724	787	-31.00	20220805	540	0.56	20230724	1.68	N	000890	500	695 억		1291692	N	N	0	N	00	N
46	20230724	120111	57	100.00	KOSPI	신저가	음식료품	N	N	N	N		N	542	-19	5	-3.39	248544153	454169	83.68	561	561	540	729	393	561	547.25	0.93	0	-66050	575	567	562	554	549	565	552	696	168	500	410	1	1	139120129	754	-27.10	0.91	12	0.33	-20.00	593.00	787	20220805	-31.13	540	20230724	0.37	696	-22.13	20230119	540	0.37	20230724	787	-31.13	20220805	540	0.37	20230724	1.68	N	000890	500	695 억		1291692	N	N	0	N	00	N
47	20230724	110112	57	100.00	KOSPI	신저가	음식료품	N	N	N	N		N	546	-15	5	-2.67	195923988	357127	65.80	561	561	541	729	393	561	548.61	0.93	0	-65218	575	567	562	554	549	565	552	696	168	500	410	1	1	139120129	760	-27.30	0.92	12	0.26	-20.00	593.00	787	20220805	-30.62	541	20230724	0.92	696	-21.55	20230119	541	0.92	20230724	787	-30.62	20220805	541	0.92	20230724	1.68	N	000890	500	695 억		1291692	N	N	0	N	00	N
48	20230724	100111	57	100.00	KOSPI	신저가	음식료품	N	N	N	N		N	549	-12	5	-2.14	121706065	220946	40.71	561	561	546	729	393	561	550.84	0.93	0	-48911	575	567	562	554	549	565	552	696	168	500	410	1	1	139120129	764	-27.45	0.93	12	0.16	-20.00	593.00	787	20220805	-30.24	546	20230724	0.55	696	-21.12	20230119	546	0.55	20230724	787	-30.24	20220805	546	0.55	20230724	1.68	N	000890	500	695 억		1291692	N	N	0	N	00	N
49	20230724	090111	57	100.00	KOSPI		음식료품	N	N	N	N		N	560	-1	5	-0.18	828768	1479	0.27	561	561	560	729	393	561	560.36	0.93	0	0	575	567	562	554	549	565	552	696	168	500	410	1	1	139120129	779	-28.00	0.94	12	0.00	-20.00	593.00	787	20220805	-28.84	557	20230721	0.54	696	-19.54	20230119	557	0.54	20230721	787	-28.84	20220805	557	0.54	20230721	1.68	N	000890	500	695 억		1291692	N	N	0	N	00	N
50	20230721	160112	57	100.00	KOSPI	신저가	음식료품	N	N	N	N		N	561	-11	5	-1.92	302030441	536985	128.17	565	570	557	743	401	572	562.46	0.94	0	-20047	586	578	571	563	556	575	560	696	171	500	420	1	1	139120129	780	-28.05	0.95	12	0.39	-20.00	593.00	787	20220805	-28.72	557	20230721	0.72	696	-19.40	20230119	557	0.72	20230721	787	-28.72	20220805	557	0.72	20230721	1.68	N	000890	500	695 억		1312315	N	N	46	N	00	N
51	20230721	150111	57	100.00	KOSPI	신저가	음식료품	N	N	N	N		N	563	-9	5	-1.57	240498647	427113	101.95	565	570	560	743	401	572	563.08	0.94	0	-19111	586	578	571	563	556	575	560	696	171	500	420	1	1	139120129	783	-28.15	0.95	12	0.31	-20.00	593.00	787	20220805	-28.46	560	20230721	0.54	696	-19.11	20230119	560	0.54	20230721	787	-28.46	20220805	560	0.54	20230721	1.68	N	000890	500	695 억		1312315	N	N	46	N	00	N
52	20230721	140111	57	100.00	KOSPI	신저가	음식료품	N	N	N	N		N	564	-8	5	-1.40	132192459	234105	55.88	565	570	562	743	401	572	564.67	0.94	0	-16367	586	578	571	563	556	575	560	696	171	500	420	1	1	139120129	785	-28.20	0.95	12	0.17	-20.00	593.00	787	20220805	-28.34	562	20230721	0.36	696	-18.97	20230119	562	0.36	20230721	787	-28.34	20220805	562	0.36	20230721	1.68	N	000890	500	695 억		1312315	N	N	46	N	00	N
53	20230721	130111	57	100.00	KOSPI	신저가	음식료품	N	N	N	N		N	566	-6	5	-1.05	97013747	171646	40.97	565	570	563	743	401	572	565.20	0.94	0	-14178	586	578	571	563	556	575	560	696	171	500	420	1	1	139120129	787	-28.30	0.95	12	0.12	-20.00	593.00	787	20220805	-28.08	563	20230721	0.53	696	-18.68	20230119	563	0.53	20230721	787	-28.08	20220805	563	0.53	20230721	1.68	N	000890	500	695 억		1312315	N	N	46	N	00	N
54	20230721	120112	57	100.00	KOSPI	신저가	음식료품	N	N	N	N		N	565	-7	5	-1.22	70662907	124957	29.83	565	570	563	743	401	572	565.50	0.94	0	-10058	586	578	571	563	556	575	560	696	171	500	420	1	1	139120129	786	-28.25	0.95	12	0.09	-20.00	593.00	787	20220805	-28.21	563	20230721	0.36	696	-18.82	20230119	563	0.36	20230721	787	-28.21	20220805	563	0.36	20230721	1.68	N	000890	500	695 억		1312315	N	N	46	N	00	N
55	20230721	110111	57	100.00	KOSPI	신저가	음식료품	N	N	N	N		N	567	-5	5	-0.87	56536285	99999	23.87	565	570	563	743	401	572	565.37	0.94	0	-7734	586	578	571	563	556	575	560	696	171	500	420	1	1	139120129	789	-28.35	0.96	12	0.07	-20.00	593.00	787	20220805	-27.95	563	20230721	0.71	696	-18.53	20230119	563	0.71	20230721	787	-27.95	20220805	563	0.71	20230721	1.68	N	000890	500	695 억		1312315	N	N	46	N	00	N
56	20230721	100111	57	100.00	KOSPI	신저가	음식료품	N	N	N	N		N	567	-5	5	-0.87	23347740	41236	9.84	565	570	564	743	401	572	566.20	0.94	0	-5994	586	578	571	563	556	575	560	696	171	500	420	1	1	139120129	789	-28.35	0.96	12	0.03	-20.00	593.00	787	20220805	-27.95	564	20230721	0.53	696	-18.53	20230119	564	0.53	20230721	787	-27.95	20220805	564	0.53	20230721	1.68	N	000890	500	695 억		1312315	N	N	46	N	00	N
57	20230721	090112	57	100.00	KOSPI		음식료품	N	N	N	N		N	568	-4	5	-0.70	3191775	5648	1.35	565	570	565	743	401	572	565.12	0.94	0	-50	586	578	571	563	556	575	560	696	171	500	420	1	1	139120129	790	-28.40	0.96	12	0.00	-20.00	593.00	787	20220805	-27.83	564	20230720	0.71	696	-18.39	20230119	564	0.71	20230720	787	-27.83	20220805	564	0.71	20230720	1.68	N	000890	500	695 억		1312315	N	N	46	N	00	N
58	20230720	160111	57	100.00	KOSPI	신저가	음식료품	N	N	N	N		N	572	-4	5	-0.69	238685848	418844	84.73	576	579	564	748	404	576	569.87	0.93	0	1406	594	584	580	570	566	583	569	696	172	500	420	1	1	139120129	796	-28.60	0.96	12	0.30	-20.00	593.00	787	20220805	-27.32	564	20230720	1.42	696	-17.82	20230119	564	1.42	20230720	787	-27.32	20220805	564	1.42	20230720	1.66	N	000890	500	695 억		1295259	N	N	46	N	00	N
59	20230720	150112	57	100.00	KOSPI	신저가	음식료품	N	N	N	N		N	567	-9	5	-1.56	212475829	372627	75.38	576	579	564	748	404	576	570.21	0.93	0	664	594	584	580	570	566	583	569	696	172	500	420	1	1	139120129	789	-28.35	0.96	12	0.27	-20.00	593.00	787	20220805	-27.95	564	20230720	0.53	696	-18.53	20230119	564	0.53	20230720	787	-27.95	20220805	564	0.53	20230720	1.66	N	000890	500	695 억		1295259	N	N	46	N	00	N
60	20230720	140111	57	100.00	KOSPI	신저가	음식료품	N	N	N	N		N	572	-4	5	-0.69	146132875	255569	51.70	576	579	567	748	404	576	571.79	0.93	0	13020	594	584	580	570	566	583	569	696	172	500	420	1	1	139120129	796	-28.60	0.96	12	0.18	-20.00	593.00	787	20220805	-27.32	567	20230720	0.88	696	-17.82	20230119	567	0.88	20230720	787	-27.32	20220805	567	0.88	20230720	1.66	N	000890	500	695 억		1295259	N	N	46	N	00	N
61	20230720	130111	57	100.00	KOSPI	신저가	음식료품	N	N	N	N		N	574	-2	5	-0.35	69804358	121684	24.62	576	579	571	748	404	576	573.65	0.93	0	-13373	594	584	580	570	566	583	569	696	172	500	420	1	1	139120129	799	-28.70	0.97	12	0.09	-20.00	593.00	787	20220805	-27.06	571	20230720	0.53	696	-17.53	20230119	571	0.53	20230720	787	-27.06	20220805	571	0.53	20230720	1.66	N	000890	500	695 억		1295259	N	N	46	N	00	N
62	20230720	120111	57	100.00	KOSPI	신저가	음식료품	N	N	N	N		N	575	-1	5	-0.17	64628486	112675	22.79	576	579	571	748	404	576	573.58	0.93	0	-10552	594	584	580	570	566	583	569	696	172	500	420	1	1	139120129	800	-28.75	0.97	12	0.08	-20.00	593.00	787	20220805	-26.94	571	20230720	0.70	696	-17.39	20230119	571	0.70	20230720	787	-26.94	20220805	571	0.70	20230720	1.66	N	000890	500	695 억		1295259	N	N	46	N	00	N
63	20230720	110111	57	100.00	KOSPI	신저가	음식료품	N	N	N	N		N	575	-1	5	-0.17	28311821	49303	9.97	576	579	573	748	404	576	574.24	0.93	0	-10552	594	584	580	570	566	583	569	696	172	500	420	1	1	139120129	800	-28.75	0.97	12	0.04	-20.00	593.00	787	20220805	-26.94	573	20230720	0.35	696	-17.39	20230119	573	0.35	20230720	787	-26.94	20220805	573	0.35	20230720	1.66	N	000890	500	695 억		1295259	N	N	46	N	00	N
64	20230720	100111	57	100.00	KOSPI	신저가	음식료품	N	N	N	N		N	575	-1	5	-0.17	17390827	30271	6.12	576	579	573	748	404	576	574.50	0.93	0	-7938	594	584	580	570	566	583	569	696	172	500	420	1	1	139120129	800	-28.75	0.97	12	0.02	-20.00	593.00	787	20220805	-26.94	573	20230720	0.35	696	-17.39	20230119	573	0.35	20230720	787	-26.94	20220805	573	0.35	20230720	1.66	N	000890	500	695 억		1295259	N	N	46	N	00	N
65	20230720	090111	57	100.00	KOSPI	신저가	음식료품	N	N	N	N		N	579	3	2	0.52	1584928	2751	0.56	576	579	575	748	404	576	576.13	0.93	0	0	594	584	580	570	566	583	569	696	172	500	420	1	1	139120129	806	-28.95	0.98	12	0.00	-20.00	593.00	787	20220805	-26.43	575	20230720	0.70	696	-16.81	20230119	575	0.70	20230720	787	-26.43	20220805	575	0.70	20230720	1.66	N	000890	500	695 억		1295259	N	N	46	N	00	N
66	20230719	160112	57	100.00	KOSPI	신저가	음식료품	N	N	N	N		N	576	-4	5	-0.69	285100148	491766	113.46	578	590	576	754	406	580	579.78	0.96	0	-44068	591	585	581	575	571	583	573	696	174	500	420	1	1	139120129	801	-28.80	0.97	12	0.35	-20.00	593.00	787	20220805	-26.81	576	20230719	0.00	696	-17.24	20230119	576	0.00	20230719	787	-26.81	20220805	576	0.00	20230719	1.68	N	000890	500	695 억		1330140	N	N	46	N	00	N
67	20230719	150111	57	100.00	KOSPI	신저가	음식료품	N	N	N	N		N	579	-1	5	-0.17	261578151	450955	104.05	578	590	576	754	406	580	580.05	0.96	0	-44068	591	585	581	575	571	583	573	696	174	500	420	1	1	139120129	806	-28.95	0.98	12	0.32	-20.00	593.00	787	20220805	-26.43	576	20230719	0.52	696	-16.81	20230119	576	0.52	20230719	787	-26.43	20220805	576	0.52	20230719	1.68	N	000890	500	695 억		1330140	N	N	168	N	00	N
68	20230719	140112	57	100.00	KOSPI	신저가	음식료품	N	N	N	N		N	577	-3	5	-0.52	237820207	409745	94.54	578	590	576	754	406	580	580.41	0.96	0	-44029	591	585	581	575	571	583	573	696	174	500	420	1	1	139120129	803	-28.85	0.97	12	0.29	-20.00	593.00	787	20220805	-26.68	576	20230719	0.17	696	-17.10	20230119	576	0.17	20230719	787	-26.68	20220805	576	0.17	20230719	1.68	N	000890	500	695 억		1330140	N	N	168	N	00	N
69	20230719	130111	57	100.00	KOSPI	신저가	음식료품	N	N	N	N		N	578	-2	5	-0.34	205026744	352905	81.43	578	590	576	754	406	580	580.97	0.96	0	-34650	591	585	581	575	571	583	573	696	174	500	420	1	1	139120129	804	-28.90	0.97	12	0.25	-20.00	593.00	787	20220805	-26.56	576	20230719	0.35	696	-16.95	20230119	576	0.35	20230719	787	-26.56	20220805	576	0.35	20230719	1.68	N	000890	500	695 억		1330140	N	N	168	N	00	N
70	20230719	120111	57	100.00	KOSPI	신저가	음식료품	N	N	N	N		N	578	-2	5	-0.34	194910355	335401	77.39	578	590	576	754	406	580	581.13	0.96	0	-34650	591	585	581	575	571	583	573	696	174	500	420	1	1	139120129	804	-28.90	0.97	12	0.24	-20.00	593.00	787	20220805	-26.56	576	20230719	0.35	696	-16.95	20230119	576	0.35	20230719	787	-26.56	20220805	576	0.35	20230719	1.68	N	000890	500	695 억		1330140	N	N	168	N	00	N
71	20230719	110111	57	100.00	KOSPI	신저가	음식료품	N	N	N	N		N	579	-1	5	-0.17	176247691	303061	69.92	578	590	576	754	406	580	581.56	0.96	0	-34650	591	585	581	575	571	583	573	696	174	500	420	1	1	139120129	806	-28.95	0.98	12	0.22	-20.00	593.00	787	20220805	-26.43	576	20230719	0.52	696	-16.81	20230119	576	0.52	20230719	787	-26.43	20220805	576	0.52	20230719	1.68	N	000890	500	695 억		1330140	N	N	168	N	00	N
72	20230719	100111	57	100.00	KOSPI	신저가	음식료품	N	N	N	N		N	578	-2	5	-0.34	30093637	52087	12.02	578	584	576	754	406	580	577.76	0.96	0	-19842	591	585	581	575	571	583	573	696	174	500	420	1	1	139120129	804	-28.90	0.97	12	0.04	-20.00	593.00	787	20220805	-26.56	576	20230719	0.35	696	-16.95	20230119	576	0.35	20230719	787	-26.56	20220805	576	0.35	20230719	1.68	N	000890	500	695 억		1330140	N	N	168	N	00	N
73	20230719	090111	57	100.00	KOSPI		음식료품	N	N	N	N		N	584	4	2	0.69	2077980	3591	0.83	578	584	578	754	406	580	578.66	0.96	0	0	591	585	581	575	571	583	573	696	174	500	420	1	1	139120129	812	-29.20	0.98	12	0.00	-20.00	593.00	787	20220805	-25.79	577	20230718	1.21	696	-16.09	20230119	577	1.21	20230718	787	-25.79	20220805	577	1.21	20230718	1.68	N	000890	500	695 억		1330140	N	N	168	N	00	N
74	20230718	160112	57	100.00	KOSPI	신저가	음식료품	N	N	N	N		N	580	-6	5	-1.02	250908669	432445	198.29	582	587	577	761	411	586	580.21	1.01	0	-81206	590	588	584	582	578	589	583	696	175	500	430	1	1	139120129	807	-29.00	0.98	12	0.31	-20.00	593.00	787	20220805	-26.30	577	20230718	0.52	696	-16.67	20230119	577	0.52	20230718	787	-26.30	20220805	577	0.52	20230718	1.66	N	000890	500	695 억		1411376	N	N	168	N	00	N
75	20230718	150112	57	100.00	KOSPI	신저가	음식료품	N	N	N	N		N	580	-6	5	-1.02	216008367	372111	170.62	582	587	578	761	411	586	580.49	1.01	0	-79293	590	588	584	582	578	589	583	696	175	500	430	1	1	139120129	807	-29.00	0.98	12	0.27	-20.00	593.00	787	20220805	-26.30	578	20230718	0.35	696	-16.67	20230119	578	0.35	20230718	787	-26.30	20220805	578	0.35	20230718	1.66	N	000890	500	695 억		1411376	N	N	394	N	00	N
76	20230718	140111	57	100.00	KOSPI	신저가	음식료품	N	N	N	N		N	579	-7	5	-1.19	151139292	260048	119.24	582	587	578	761	411	586	581.20	1.01	0	-70251	590	588	584	582	578	589	583	696	175	500	430	1	1	139120129	806	-28.95	0.98	12	0.19	-20.00	593.00	787	20220805	-26.43	578	20230718	0.17	696	-16.81	20230119	578	0.17	20230718	787	-26.43	20220805	578	0.17	20230718	1.66	N	000890	500	695 억		1411376	N	N	394	N	00	N
77	20230718	130111	57	100.00	KOSPI	신저가	음식료품	N	N	N	N		N	581	-5	5	-0.85	133109884	228906	104.96	582	587	578	761	411	586	581.50	1.01	0	-62287	590	588	584	582	578	589	583	696	175	500	430	1	1	139120129	808	-29.05	0.98	12	0.16	-20.00	593.00	787	20220805	-26.18	578	20230718	0.52	696	-16.52	20230119	578	0.52	20230718	787	-26.18	20220805	578	0.52	20230718	1.66	N	000890	500	695 억		1411376	N	N	394	N	00	N
78	20230718	120111	57	100.00	KOSPI	신저가	음식료품	N	N	N	N		N	580	-6	5	-1.02	95095191	163369	74.91	582	587	580	761	411	586	582.09	1.01	0	-31253	590	588	584	582	578	589	583	696	175	500	430	1	1	139120129	807	-29.00	0.98	12	0.12	-20.00	593.00	787	20220805	-26.30	580	20230718	0.00	696	-16.67	20230119	580	0.00	20230718	787	-26.30	20220805	580	0.00	20230718	1.66	N	000890	500	695 억		1411376	N	N	394	N	00	N
79	20230718	110112	57	100.00	KOSPI		음식료품	N	N	N	N		N	584	-2	5	-0.34	42786524	73283	33.60	582	587	581	761	411	586	583.85	1.01	0	-16183	590	588	584	582	578	589	583	696	175	500	430	1	1	139120129	812	-29.20	0.98	12	0.05	-20.00	593.00	787	20220805	-25.79	580	20230707	0.69	696	-16.09	20230119	580	0.69	20230707	787	-25.79	20220805	580	0.69	20230707	1.66	N	000890	500	695 억		1411376	N	N	394	N	00	N
80	20230718	100112	57	100.00	KOSPI		음식료품	N	N	N	N		N	585	-1	5	-0.17	17105260	29231	13.40	582	587	582	761	411	586	585.18	1.01	0	-10171	590	588	584	582	578	589	583	696	175	500	430	1	1	139120129	814	-29.25	0.99	12	0.02	-20.00	593.00	787	20220805	-25.67	580	20230707	0.86	696	-15.95	20230119	580	0.86	20230707	787	-25.67	20220805	580	0.86	20230707	1.66	N	000890	500	695 억		1411376	N	N	394	N	00	N
81	20230718	090111	57	100.00	KOSPI		음식료품	N	N	N	N		N	582	-4	5	-0.68	1184956	2036	0.93	582	586	582	761	411	586	582.00	1.01	0	0	590	588	584	582	578	589	583	696	175	500	430	1	1	139120129	810	-29.10	0.98	12	0.00	-20.00	593.00	787	20220805	-26.05	580	20230707	0.34	696	-16.38	20230119	580	0.34	20230707	787	-26.05	20220805	580	0.34	20230707	1.66	N	000890	500	695 억		1411376	N	N	394	N	00	N
82	20230717	160111	57	100.00	KOSPI	신저가	음식료품	N	N	N	N		N	586	1	2	0.17	126884710	218021	72.68	581	586	580	760	410	585	581.98	1.00	0	17245	592	588	584	580	576	586	578	696	175	500	430	1	1	139120129	815	-29.30	0.99	12	0.16	-20.00	593.00	787	20220805	-25.54	580	20230717	1.03	696	-15.80	20230119	580	1.03	20230717	787	-25.54	20220805	580	1.03	20230717	1.62	N	000890	500	695 억		1394179	N	N	394	N	00	N
83	20230717	150111	57	100.00	KOSPI	신저가	음식료품	N	N	N	N		N	585	0	3	0.00	102640560	176502	58.84	581	586	580	760	410	585	581.53	1.00	0	16151	592	588	584	580	576	586	578	696	175	500	430	1	1	139120129	814	-29.25	0.99	12	0.13	-20.00	593.00	787	20220805	-25.67	580	20230717	0.86	696	-15.95	20230119	580	0.86	20230717	787	-25.67	20220805	580	0.86	20230717	1.62	N	000890	500	695 억		1394179	N	N	105	N	00	N
84	20230717	140111	57	100.00	KOSPI	신저가	음식료품	N	N	N	N		N	584	-1	5	-0.17	101543771	174626	58.22	581	586	580	760	410	585	581.49	1.00	0	16151	592	588	584	580	576	586	578	696	175	500	430	1	1	139120129	812	-29.20	0.98	12	0.13	-20.00	593.00	787	20220805	-25.79	580	20230717	0.69	696	-16.09	20230119	580	0.69	20230717	787	-25.79	20220805	580	0.69	20230717	1.62	N	000890	500	695 억		1394179	N	N	105	N	00	N
85	20230717	130110	57	100.00	KOSPI	신저가	음식료품	N	N	N	N		N	584	-1	5	-0.17	96352541	165731	55.25	581	586	580	760	410	585	581.38	1.00	0	16151	592	588	584	580	576	586	578	696	175	500	430	1	1	139120129	812	-29.20	0.98	12	0.12	-20.00	593.00	787	20220805	-25.79	580	20230717	0.69	696	-16.09	20230119	580	0.69	20230717	787	-25.79	20220805	580	0.69	20230717	1.62	N	000890	500	695 억		1394179	N	N	105	N	00	N
86	20230717	120112	57	100.00	KOSPI	신저가	음식료품	N	N	N	N		N	586	1	2	0.17	92282655	158756	52.93	581	586	580	760	410	585	581.29	1.00	0	16151	592	588	584	580	576	586	578	696	175	500	430	1	1	139120129	815	-29.30	0.99	12	0.11	-20.00	593.00	787	20220805	-25.54	580	20230717	1.03	696	-15.80	20230119	580	1.03	20230717	787	-25.54	20220805	580	1.03	20230717	1.62	N	000890	500	695 억		1394179	N	N	105	N	00	N
87	20230717	110111	57	100.00	KOSPI	신저가	음식료품	N	N	N	N		N	583	-2	5	-0.34	80137751	137948	45.99	581	584	580	760	410	585	580.93	1.00	0	16151	592	588	584	580	576	586	578	696	175	500	430	1	1	139120129	811	-29.15	0.98	12	0.10	-20.00	593.00	787	20220805	-25.92	580	20230717	0.52	696	-16.24	20230119	580	0.52	20230717	787	-25.92	20220805	580	0.52	20230717	1.62	N	000890	500	695 억		1394179	N	N	105	N	00	N
88	20230717	100112	57	100.00	KOSPI	신저가	음식료품	N	N	N	N		N	582	-3	5	-0.51	63944328	110111	36.71	581	584	580	760	410	585	580.73	1.00	0	-895	592	588	584	580	576	586	578	696	175	500	430	1	1	139120129	810	-29.10	0.98	12	0.08	-20.00	593.00	787	20220805	-26.05	580	20230717	0.34	696	-16.38	20230119	580	0.34	20230717	787	-26.05	20220805	580	0.34	20230717	1.62	N	000890	500	695 억		1394179	N	N	105	N	00	N
89	20230717	090111	57	100.00	KOSPI	신저가	음식료품	N	N	N	N		N	584	-1	5	-0.17	31225234	53756	17.92	581	584	580	760	410	585	580.87	1.00	0	0	592	588	584	580	576	586	578	696	175	500	430	1	1	139120129	812	-29.20	0.98	12	0.04	-20.00	593.00	787	20220805	-25.79	580	20230717	0.69	696	-16.09	20230119	580	0.69	20230717	787	-25.79	20220805	580	0.69	20230717	1.62	N	000890	500	695 억		1394179	N	N	105	N	00	N
90	20230714	160110	57	100.00	KOSPI	신저가	음식료품	N	N	N	N		N	585	0	3	0.00	172194678	295467	90.17	588	588	580	760	410	585	582.79	1.01	0	-16309	592	588	586	582	580	587	581	696	175	500	430	1	1	139120129	814	-29.25	0.99	12	0.21	-20.00	593.00	787	20220805	-25.67	580	20230714	0.86	696	-15.95	20230119	580	0.86	20230714	787	-25.67	20220805	580	0.86	20230714	1.62	N	000890	500	695 억		1410396	N	N	105	N	00	N
91	20230714	150111	57	100.00	KOSPI	신저가	음식료품	N	N	N	N		N	584	-1	5	-0.17	143735999	246661	75.28	588	588	580	760	410	585	582.73	1.01	0	-16217	592	588	586	582	580	587	581	696	175	500	430	1	1	139120129	812	-29.20	0.98	12	0.18	-20.00	593.00	787	20220805	-25.79	580	20230714	0.69	696	-16.09	20230119	580	0.69	20230714	787	-25.79	20220805	580	0.69	20230714	1.62	N	000890	500	695 억		1410396	N	N	1803	N	00	N
92	20230714	140111	57	100.00	KOSPI	신저가	음식료품	N	N	N	N		N	585	0	3	0.00	121010898	207781	63.41	588	588	580	760	410	585	582.40	1.01	0	-16217	592	588	586	582	580	587	581	696	175	500	430	1	1	139120129	814	-29.25	0.99	12	0.15	-20.00	593.00	787	20220805	-25.67	580	20230714	0.86	696	-15.95	20230119	580	0.86	20230714	787	-25.67	20220805	580	0.86	20230714	1.62	N	000890	500	695 억		1410396	N	N	1803	N	00	N
93	20230714	130111	57	100.00	KOSPI	신저가	음식료품	N	N	N	N		N	584	-1	5	-0.17	109216449	187574	57.25	588	588	580	760	410	585	582.26	1.01	0	-16217	592	588	586	582	580	587	581	696	175	500	430	1	1	139120129	812	-29.20	0.98	12	0.13	-20.00	593.00	787	20220805	-25.79	580	20230714	0.69	696	-16.09	20230119	580	0.69	20230714	787	-25.79	20220805	580	0.69	20230714	1.62	N	000890	500	695 억		1410396	N	N	1803	N	00	N
94	20230714	120111	57	100.00	KOSPI	신저가	음식료품	N	N	N	N		N	582	-3	5	-0.51	90718379	155842	47.56	588	588	580	760	410	585	582.12	1.01	0	-16217	592	588	586	582	580	587	581	696	175	500	430	1	1	139120129	810	-29.10	0.98	12	0.11	-20.00	593.00	787	20220805	-26.05	580	20230714	0.34	696	-16.38	20230119	580	0.34	20230714	787	-26.05	20220805	580	0.34	20230714	1.62	N	000890	500	695 억		1410396	N	N	1803	N	00	N
95	20230714	110110	57	100.00	KOSPI	신저가	음식료품	N	N	N	N		N	582	-3	5	-0.51	87112260	149659	45.67	588	588	580	760	410	585	582.07	1.01	0	-16217	592	588	586	582	580	587	581	696	175	500	430	1	1	139120129	810	-29.10	0.98	12	0.11	-20.00	593.00	787	20220805	-26.05	580	20230714	0.34	696	-16.38	20230119	580	0.34	20230714	787	-26.05	20220805	580	0.34	20230714	1.62	N	000890	500	695 억		1410396	N	N	1803	N	00	N
96	20230714	100111	57	100.00	KOSPI	신저가	음식료품	N	N	N	N		N	583	-2	5	-0.34	54664613	93883	28.65	588	588	580	760	410	585	582.26	1.01	0	-14793	592	588	586	582	580	587	581	696	175	500	430	1	1	139120129	811	-29.15	0.98	12	0.07	-20.00	593.00	787	20220805	-25.92	580	20230714	0.52	696	-16.24	20230119	580	0.52	20230714	787	-25.92	20220805	580	0.52	20230714	1.62	N	000890	500	695 억		1410396	N	N	1803	N	00	N
97	20230714	090112	57	100.00	KOSPI		음식료품	N	N	N	N		N	588	3	2	0.51	1865724	3173	0.97	588	588	588	760	410	585	588.00	1.01	0	-2591	592	588	586	582	580	587	581	696	175	500	430	1	1	139120129	818	-29.40	0.99	12	0.00	-20.00	593.00	787	20220805	-25.29	580	20230707	1.38	696	-15.52	20230119	580	1.38	20230707	787	-25.29	20220805	580	1.38	20230707	1.62	N	000890	500	695 억		1410396	N	N	1803	N	00	N
98	20230713	160110	57	100.00	KOSPI		음식료품	N	N	N	N		N	585	-3	5	-0.51	192234229	327392	110.12	588	590	584	764	412	588	587.17	1.01	0	-1443	596	592	587	583	578	589	580	696	176	500	430	1	1	139120129	814	-29.25	0.99	12	0.24	-20.00	593.00	787	20220805	-25.67	580	20230707	0.86	696	-15.95	20230119	580	0.86	20230707	787	-25.67	20220805	580	0.86	20230707	1.62	N	000890	500	695 억		1410427	N	N	1803	N	00	N
99	20230713	150110	57	100.00	KOSPI		음식료품	N	N	N	N		N	589	1	2	0.17	182264016	310395	104.41	588	590	584	764	412	588	587.20	1.01	0	-1386	596	592	587	583	578	589	580	696	176	500	430	1	1	139120129	819	-29.45	0.99	12	0.22	-20.00	593.00	787	20220805	-25.16	580	20230707	1.55	696	-15.37	20230119	580	1.55	20230707	787	-25.16	20220805	580	1.55	20230707	1.62	N	000890	500	695 억		1410427	N	N	119	N	00	N
100	20230713	140111	57	100.00	KOSPI		음식료품	N	N	N	N		N	588	0	3	0.00	175935486	299625	100.78	588	590	584	764	412	588	587.19	1.01	0	-1102	596	592	587	583	578	589	580	696	176	500	430	1	1	139120129	818	-29.40	0.99	12	0.22	-20.00	593.00	787	20220805	-25.29	580	20230707	1.38	696	-15.52	20230119	580	1.38	20230707	787	-25.29	20220805	580	1.38	20230707	1.62	N	000890	500	695 억		1410427	N	N	119	N	00	N
101	20230713	130110	57	100.00	KOSPI		음식료품	N	N	N	N		N	588	0	3	0.00	154012474	262216	88.20	588	590	584	764	412	588	587.35	1.01	0	-526	596	592	587	583	578	589	580	696	176	500	430	1	1	139120129	818	-29.40	0.99	12	0.19	-20.00	593.00	787	20220805	-25.29	580	20230707	1.38	696	-15.52	20230119	580	1.38	20230707	787	-25.29	20220805	580	1.38	20230707	1.62	N	000890	500	695 억		1410427	N	N	119	N	00	N
102	20230713	120111	57	100.00	KOSPI		음식료품	N	N	N	N		N	588	0	3	0.00	116565300	198581	66.80	588	590	584	764	412	588	586.99	1.01	0	-334	596	592	587	583	578	589	580	696	176	500	430	1	1	139120129	818	-29.40	0.99	12	0.14	-20.00	593.00	787	20220805	-25.29	580	20230707	1.38	696	-15.52	20230119	580	1.38	20230707	787	-25.29	20220805	580	1.38	20230707	1.62	N	000890	500	695 억		1410427	N	N	119	N	00	N
103	20230713	110111	57	100.00	KOSPI		음식료품	N	N	N	N		N	590	2	2	0.34	100308772	170952	57.50	588	590	584	764	412	588	586.77	1.01	0	0	596	592	587	583	578	589	580	696	176	500	430	1	1	139120129	821	-29.50	0.99	12	0.12	-20.00	593.00	787	20220805	-25.03	580	20230707	1.72	696	-15.23	20230119	580	1.72	20230707	787	-25.03	20220805	580	1.72	20230707	1.62	N	000890	500	695 억		1410427	N	N	119	N	00	N
104	20230713	100111	57	100.00	KOSPI		음식료품	N	N	N	N		N	590	2	2	0.34	22113766	37604	12.65	588	590	584	764	412	588	588.07	1.01	0	0	596	592	587	583	578	589	580	696	176	500	430	1	1	139120129	821	-29.50	0.99	12	0.03	-20.00	593.00	787	20220805	-25.03	580	20230707	1.72	696	-15.23	20230119	580	1.72	20230707	787	-25.03	20220805	580	1.72	20230707	1.62	N	000890	500	695 억		1410427	N	N	119	N	00	N
105	20230713	090109	57	100.00	KOSPI		음식료품	N	N	N	N		N	586	-2	5	-0.34	5519547	9388	3.16	588	588	586	764	412	588	587.94	1.01	0	0	596	592	587	583	578	589	580	696	176	500	430	1	1	139120129	815	-29.30	0.99	12	0.01	-20.00	593.00	787	20220805	-25.54	580	20230707	1.03	696	-15.80	20230119	580	1.03	20230707	787	-25.54	20220805	580	1.03	20230707	1.62	N	000890	500	695 억		1410427	N	N	119	N	00	N
106	20230712	160111	57	100.00	KOSPI		음식료품	N	N	N	N		N	588	1	2	0.17	173526429	296295	163.33	589	591	582	763	411	587	585.65	1.01	0	3874	593	590	586	583	579	588	581	696	176	500	430	1	1	139120129	818	-29.40	0.99	12	0.21	-20.00	593.00	787	20220805	-25.29	580	20230707	1.38	696	-15.52	20230119	580	1.38	20230707	787	-25.29	20220805	580	1.38	20230707	1.62	N	000890	500	695 억		1408382	N	N	119	N	00	N
107	20230712	150111	57	100.00	KOSPI		음식료품	N	N	N	N		N	584	-3	5	-0.51	160684672	274346	151.23	589	591	582	763	411	587	585.70	1.01	0	3740	593	590	586	583	579	588	581	696	176	500	430	1	1	139120129	812	-29.20	0.98	12	0.20	-20.00	593.00	787	20220805	-25.79	580	20230707	0.69	696	-16.09	20230119	580	0.69	20230707	787	-25.79	20220805	580	0.69	20230707	1.62	N	000890	500	695 억		1408382	N	N	210	N	00	N
108	20230712	140110	57	100.00	KOSPI		음식료품	N	N	N	N		N	585	-2	5	-0.34	152166783	259746	143.18	589	591	583	763	411	587	585.83	1.01	0	3741	593	590	586	583	579	588	581	696	176	500	430	1	1	139120129	814	-29.25	0.99	12	0.19	-20.00	593.00	787	20220805	-25.67	580	20230707	0.86	696	-15.95	20230119	580	0.86	20230707	787	-25.67	20220805	580	0.86	20230707	1.62	N	000890	500	695 억		1408382	N	N	210	N	00	N
109	20230712	130111	57	100.00	KOSPI		음식료품	N	N	N	N		N	584	-3	5	-0.51	122890348	209565	115.52	589	591	584	763	411	587	586.41	1.01	0	3745	593	590	586	583	579	588	581	696	176	500	430	1	1	139120129	812	-29.20	0.98	12	0.15	-20.00	593.00	787	20220805	-25.79	580	20230707	0.69	696	-16.09	20230119	580	0.69	20230707	787	-25.79	20220805	580	0.69	20230707	1.62	N	000890	500	695 억		1408382	N	N	210	N	00	N
110	20230712	120110	57	100.00	KOSPI		음식료품	N	N	N	N		N	588	1	2	0.17	51956199	88298	48.67	589	591	586	763	411	587	588.42	1.01	0	3740	593	590	586	583	579	588	581	696	176	500	430	1	1	139120129	818	-29.40	0.99	12	0.06	-20.00	593.00	787	20220805	-25.29	580	20230707	1.38	696	-15.52	20230119	580	1.38	20230707	787	-25.29	20220805	580	1.38	20230707	1.62	N	000890	500	695 억		1408382	N	N	210	N	00	N
111	20230712	110111	57	100.00	KOSPI		음식료품	N	N	N	N		N	588	1	2	0.17	39680206	67389	37.15	589	591	586	763	411	587	588.82	1.01	0	3684	593	590	586	583	579	588	581	696	176	500	430	1	1	139120129	818	-29.40	0.99	12	0.05	-20.00	593.00	787	20220805	-25.29	580	20230707	1.38	696	-15.52	20230119	580	1.38	20230707	787	-25.29	20220805	580	1.38	20230707	1.62	N	000890	500	695 억		1408382	N	N	210	N	00	N
112	20230712	100111	57	100.00	KOSPI		음식료품	N	N	N	N		N	589	2	2	0.34	18081377	30740	16.94	589	591	586	763	411	587	588.20	1.01	0	1254	593	590	586	583	579	588	581	696	176	500	430	1	1	139120129	819	-29.45	0.99	12	0.02	-20.00	593.00	787	20220805	-25.16	580	20230707	1.55	696	-15.37	20230119	580	1.55	20230707	787	-25.16	20220805	580	1.55	20230707	1.62	N	000890	500	695 억		1408382	N	N	210	N	00	N
113	20230712	090111	57	100.00	KOSPI		음식료품	N	N	N	N		N	590	3	2	0.51	788751	1339	0.74	589	590	589	763	411	587	589.06	1.01	0	0	593	590	586	583	579	588	581	696	176	500	430	1	1	139120129	821	-29.50	0.99	12	0.00	-20.00	593.00	787	20220805	-25.03	580	20230707	1.72	696	-15.23	20230119	580	1.72	20230707	787	-25.03	20220805	580	1.72	20230707	1.62	N	000890	500	695 억		1408382	N	N	210	N	00	N
114	20230711	160111	57	100.00	KOSPI		음식료품	N	N	N	N		N	587	0	3	0.00	104756489	178893	136.35	589	589	582	763	411	587	585.58	1.01	0	-257	594	590	586	582	578	592	584	696	176	500	430	1	1	139120129	817	-29.35	0.99	12	0.13	-20.00	593.00	787	20220805	-25.41	580	20230707	1.21	696	-15.66	20230119	580	1.21	20230707	787	-25.41	20220805	580	1.21	20230707	1.63	N	000890	500	695 억		1408638	N	N	210	N	00	N
115	20230711	150110	57	100.00	KOSPI		음식료품	N	N	N	N		N	587	0	3	0.00	102154109	174460	132.97	589	589	582	763	411	587	585.54	1.01	0	-387	594	590	586	582	578	592	584	696	176	500	430	1	1	139120129	817	-29.35	0.99	12	0.13	-20.00	593.00	787	20220805	-25.41	580	20230707	1.21	696	-15.66	20230119	580	1.21	20230707	787	-25.41	20220805	580	1.21	20230707	1.63	N	000890	500	695 억		1408638	N	N	0	N	00	N
116	20230711	140110	57	100.00	KOSPI		음식료품	N	N	N	N		N	587	0	3	0.00	97813297	167060	127.33	589	589	582	763	411	587	585.50	1.01	0	-387	594	590	586	582	578	592	584	696	176	500	430	1	1	139120129	817	-29.35	0.99	12	0.12	-20.00	593.00	787	20220805	-25.41	580	20230707	1.21	696	-15.66	20230119	580	1.21	20230707	787	-25.41	20220805	580	1.21	20230707	1.63	N	000890	500	695 억		1408638	N	N	0	N	00	N
117	20230711	130110	57	100.00	KOSPI		음식료품	N	N	N	N		N	587	0	3	0.00	52211918	89281	68.05	589	589	582	763	411	587	584.80	1.01	0	-127	594	590	586	582	578	592	584	696	176	500	430	1	1	139120129	817	-29.35	0.99	12	0.06	-20.00	593.00	787	20220805	-25.41	580	20230707	1.21	696	-15.66	20230119	580	1.21	20230707	787	-25.41	20220805	580	1.21	20230707	1.63	N	000890	500	695 억		1408638	N	N	0	N	00	N
118	20230711	120111	57	100.00	KOSPI		음식료품	N	N	N	N		N	586	-1	5	-0.17	41216388	70498	53.73	589	589	582	763	411	587	584.65	1.01	0	-126	594	590	586	582	578	592	584	696	176	500	430	1	1	139120129	815	-29.30	0.99	12	0.05	-20.00	593.00	787	20220805	-25.54	580	20230707	1.03	696	-15.80	20230119	580	1.03	20230707	787	-25.54	20220805	580	1.03	20230707	1.63	N	000890	500	695 억		1408638	N	N	0	N	00	N
119	20230711	110110	57	100.00	KOSPI		음식료품	N	N	N	N		N	586	-1	5	-0.17	35457618	60656	46.23	589	589	582	763	411	587	584.57	1.01	0	-126	594	590	586	582	578	592	584	696	176	500	430	1	1	139120129	815	-29.30	0.99	12	0.04	-20.00	593.00	787	20220805	-25.54	580	20230707	1.03	696	-15.80	20230119	580	1.03	20230707	787	-25.54	20220805	580	1.03	20230707	1.63	N	000890	500	695 억		1408638	N	N	0	N	00	N
120	20230711	100111	57	100.00	KOSPI		음식료품	N	N	N	N		N	586	-1	5	-0.17	20522634	35096	26.75	589	589	582	763	411	587	584.76	1.01	0	-1847	594	590	586	582	578	592	584	696	176	500	430	1	1	139120129	815	-29.30	0.99	12	0.03	-20.00	593.00	787	20220805	-25.54	580	20230707	1.03	696	-15.80	20230119	580	1.03	20230707	787	-25.54	20220805	580	1.03	20230707	1.63	N	000890	500	695 억		1408638	N	N	0	N	00	N
121	20230711	090110	57	100.00	KOSPI		음식료품	N	N	N	N		N	589	2	2	0.34	3037473	5157	3.93	589	589	589	763	411	587	589.00	1.01	0	-3103	594	590	586	582	578	592	584	696	176	500	430	1	1	139120129	819	-29.45	0.99	12	0.00	-20.00	593.00	787	20220805	-25.16	580	20230707	1.55	696	-15.37	20230119	580	1.55	20230707	787	-25.16	20220805	580	1.55	20230707	1.63	N	000890	500	695 억		1408638	N	N	0	N	00	N
122	20230710	160111	57	100.00	KOSPI		음식료품	N	N	N	N		N	587	-1	5	-0.17	76847992	131198	36.53	585	590	582	764	412	588	585.74	1.02	0	-7447	597	592	586	581	575	589	578	696	176	500	430	1	1	139120129	817	-29.35	0.99	12	0.09	-20.00	593.00	787	20220805	-25.41	580	20230707	1.21	696	-15.66	20230119	580	1.21	20230707	787	-25.41	20220805	580	1.21	20230707	1.68	N	000890	500	695 억		1415808	N	N	0	N	00	N
123	20230710	150110	57	100.00	KOSPI		음식료품	N	N	N	N		N	585	-3	5	-0.51	70717662	120732	33.62	585	590	582	764	412	588	585.74	1.02	0	-7476	597	592	586	581	575	589	578	696	176	500	430	1	1	139120129	814	-29.25	0.99	12	0.09	-20.00	593.00	787	20220805	-25.67	580	20230707	0.86	696	-15.95	20230119	580	0.86	20230707	787	-25.67	20220805	580	0.86	20230707	1.68	N	000890	500	695 억		1415808	N	N	0	N	00	N
124	20230710	140110	57	100.00	KOSPI		음식료품	N	N	N	N		N	589	1	2	0.17	63912788	109143	30.39	585	590	582	764	412	588	585.59	1.02	0	-4504	597	592	586	581	575	589	578	696	176	500	430	1	1	139120129	819	-29.45	0.99	12	0.08	-20.00	593.00	787	20220805	-25.16	580	20230707	1.55	696	-15.37	20230119	580	1.55	20230707	787	-25.16	20220805	580	1.55	20230707	1.68	N	000890	500	695 억		1415808	N	N	0	N	00	N
125	20230710	130110	57	100.00	KOSPI		음식료품	N	N	N	N		N	589	1	2	0.17	61799872	105556	29.39	585	590	582	764	412	588	585.47	1.02	0	-4180	597	592	586	581	575	589	578	696	176	500	430	1	1	139120129	819	-29.45	0.99	12	0.08	-20.00	593.00	787	20220805	-25.16	580	20230707	1.55	696	-15.37	20230119	580	1.55	20230707	787	-25.16	20220805	580	1.55	20230707	1.68	N	000890	500	695 억		1415808	N	N	0	N	00	N
126	20230710	120111	57	100.00	KOSPI		음식료품	N	N	N	N		N	589	1	2	0.17	58259570	99541	27.72	585	590	582	764	412	588	585.28	1.02	0	-4149	597	592	586	581	575	589	578	696	176	500	430	1	1	139120129	819	-29.45	0.99	12	0.07	-20.00	593.00	787	20220805	-25.16	580	20230707	1.55	696	-15.37	20230119	580	1.55	20230707	787	-25.16	20220805	580	1.55	20230707	1.68	N	000890	500	695 억		1415808	N	N	0	N	00	N
127	20230710	110110	57	100.00	KOSPI		음식료품	N	N	N	N		N	586	-2	5	-0.34	48132223	82293	22.91	585	588	582	764	412	588	584.89	1.02	0	-4202	597	592	586	581	575	589	578	696	176	500	430	1	1	139120129	815	-29.30	0.99	12	0.06	-20.00	593.00	787	20220805	-25.54	580	20230707	1.03	696	-15.80	20230119	580	1.03	20230707	787	-25.54	20220805	580	1.03	20230707	1.68	N	000890	500	695 억		1415808	N	N	0	N	00	N
128	20230710	100110	57	100.00	KOSPI		음식료품	N	N	N	N		N	585	-3	5	-0.51	42162264	72080	20.07	585	588	582	764	412	588	584.94	1.02	0	-4190	597	592	586	581	575	589	578	696	176	500	430	1	1	139120129	814	-29.25	0.99	12	0.05	-20.00	593.00	787	20220805	-25.67	580	20230707	0.86	696	-15.95	20230119	580	0.86	20230707	787	-25.67	20220805	580	0.86	20230707	1.68	N	000890	500	695 억		1415808	N	N	0	N	00	N
129	20230710	090110	57	100.00	KOSPI		음식료품	N	N	N	N		N	588	0	3	0.00	822801	1406	0.39	585	588	585	764	412	588	585.21	1.02	0	0	597	592	586	581	575	589	578	696	176	500	430	1	1	139120129	818	-29.40	0.99	12	0.00	-20.00	593.00	787	20220805	-25.29	580	20230707	1.38	696	-15.52	20230119	580	1.38	20230707	787	-25.29	20220805	580	1.38	20230707	1.68	N	000890	500	695 억		1415808	N	N	0	N	00	N
130	20230707	160110	57	100.00	KOSPI	신저가	음식료품	N	N	N	N		N	588	-5	5	-0.84	208807454	357550	100.78	590	591	580	770	416	593	583.99	1.04	0	-33532	599	595	591	587	583	594	586	696	177	500	430	1	1	139120129	818	-29.40	0.99	12	0.26	-20.00	593.00	787	20220805	-25.29	580	20230707	1.38	696	-15.52	20230119	580	1.38	20230707	787	-25.29	20220805	580	1.38	20230707	1.66	N	000890	500	695 억		1453359	N	N	109	N	00	N
131	20230707	150110	57	100.00	KOSPI	신저가	음식료품	N	N	N	N		N	585	-8	5	-1.35	164253264	281151	79.24	590	591	581	770	416	593	584.22	1.04	0	-32921	599	595	591	587	583	594	586	696	177	500	430	1	1	139120129	814	-29.25	0.99	12	0.20	-20.00	593.00	787	20220805	-25.67	581	20230707	0.69	696	-15.95	20230119	581	0.69	20230707	787	-25.67	20220805	581	0.69	20230707	1.66	N	000890	500	695 억		1453359	N	N	109	N	00	N
132	20230707	140111	57	100.00	KOSPI	신저가	음식료품	N	N	N	N		N	583	-10	5	-1.69	128132474	219146	61.77	590	591	581	770	416	593	584.69	1.04	0	-27595	599	595	591	587	583	594	586	696	177	500	430	1	1	139120129	811	-29.15	0.98	12	0.16	-20.00	593.00	787	20220805	-25.92	581	20230707	0.34	696	-16.24	20230119	581	0.34	20230707	787	-25.92	20220805	581	0.34	20230707	1.66	N	000890	500	695 억		1453359	N	N	109	N	00	N
133	20230707	130110	57	100.00	KOSPI	신저가	음식료품	N	N	N	N		N	584	-9	5	-1.52	108112251	184794	52.09	590	591	581	770	416	593	585.04	1.04	0	-22451	599	595	591	587	583	594	586	696	177	500	430	1	1	139120129	812	-29.20	0.98	12	0.13	-20.00	593.00	787	20220805	-25.79	581	20230707	0.52	696	-16.09	20230119	581	0.52	20230707	787	-25.79	20220805	581	0.52	20230707	1.66	N	000890	500	695 억		1453359	N	N	109	N	00	N
134	20230707	120110	57	100.00	KOSPI	신저가	음식료품	N	N	N	N		N	584	-9	5	-1.52	100579305	171900	48.45	590	591	581	770	416	593	585.10	1.04	0	-17289	599	595	591	587	583	594	586	696	177	500	430	1	1	139120129	812	-29.20	0.98	12	0.12	-20.00	593.00	787	20220805	-25.79	581	20230707	0.52	696	-16.09	20230119	581	0.52	20230707	787	-25.79	20220805	581	0.52	20230707	1.66	N	000890	500	695 억		1453359	N	N	109	N	00	N
135	20230707	110110	57	100.00	KOSPI	신저가	음식료품	N	N	N	N		N	584	-9	5	-1.52	80052805	136680	38.52	590	591	581	770	416	593	585.70	1.04	0	-10888	599	595	591	587	583	594	586	696	177	500	430	1	1	139120129	812	-29.20	0.98	12	0.10	-20.00	593.00	787	20220805	-25.79	581	20230707	0.52	696	-16.09	20230119	581	0.52	20230707	787	-25.79	20220805	581	0.52	20230707	1.66	N	000890	500	695 억		1453359	N	N	109	N	00	N
136	20230707	100110	57	100.00	KOSPI	신저가	음식료품	N	N	N	N		N	588	-5	5	-0.84	31580215	53732	15.14	590	591	585	770	416	593	587.74	1.04	0	-898	599	595	591	587	583	594	586	696	177	500	430	1	1	139120129	818	-29.40	0.99	12	0.04	-20.00	593.00	787	20220805	-25.29	585	20230707	0.51	696	-15.52	20230119	585	0.51	20230707	787	-25.29	20220805	585	0.51	20230707	1.66	N	000890	500	695 억		1453359	N	N	109	N	00	N
137	20230707	090110	57	100.00	KOSPI		음식료품	N	N	N	N		N	591	-2	5	-0.34	752382	1275	0.36	590	591	590	770	416	593	590.10	1.04	0	-412	599	595	591	587	583	594	586	696	177	500	430	1	1	139120129	822	-29.55	1.00	12	0.00	-20.00	593.00	787	20220805	-24.90	587	20230706	0.68	696	-15.09	20230119	587	0.68	20230706	787	-24.90	20220805	587	0.68	20230706	1.66	N	000890	500	695 억		1453359	N	N	109	N	00	N
138	20230706	160110	57	100.00	KOSPI	신저가	음식료품	N	N	N	N		N	593	-3	5	-0.50	208893920	354020	42.76	595	595	587	774	418	596	590.06	1.10	0	-70342	610	602	596	588	582	600	586	696	178	500	440	1	1	139120129	825	-29.65	1.00	12	0.25	-20.00	593.00	787	20220805	-24.65	587	20230706	1.02	696	-14.80	20230119	587	1.02	20230706	787	-24.65	20220805	587	1.02	20230706	1.65	N	000890	500	695 억		1527774	N	N	109	N	00	N
139	20230706	150110	57	100.00	KOSPI	신저가	음식료품	N	N	N	N		N	590	-6	5	-1.01	189093553	320612	38.73	595	595	587	774	418	596	589.79	1.10	0	-72231	610	602	596	588	582	600	586	696	178	500	440	1	1	139120129	821	-29.50	0.99	12	0.23	-20.00	593.00	787	20220805	-25.03	587	20230706	0.51	696	-15.23	20230119	587	0.51	20230706	787	-25.03	20220805	587	0.51	20230706	1.65	N	000890	500	695 억		1527774	N	N	0	N	00	N
140	20230706	140110	57	100.00	KOSPI	신저가	음식료품	N	N	N	N		N	589	-7	5	-1.17	179808049	304873	36.83	595	595	587	774	418	596	589.78	1.10	0	-66159	610	602	596	588	582	600	586	696	178	500	440	1	1	139120129	819	-29.45	0.99	12	0.22	-20.00	593.00	787	20220805	-25.16	587	20230706	0.34	696	-15.37	20230119	587	0.34	20230706	787	-25.16	20220805	587	0.34	20230706	1.65	N	000890	500	695 억		1527774	N	N	0	N	00	N
141	20230706	130110	57	100.00	KOSPI	신저가	음식료품	N	N	N	N		N	590	-6	5	-1.01	129304172	219007	26.45	595	595	588	774	418	596	590.41	1.10	0	-35260	610	602	596	588	582	600	586	696	178	500	440	1	1	139120129	821	-29.50	0.99	12	0.16	-20.00	593.00	787	20220805	-25.03	588	20230706	0.34	696	-15.23	20230119	588	0.34	20230706	787	-25.03	20220805	588	0.34	20230706	1.65	N	000890	500	695 억		1527774	N	N	0	N	00	N
142	20230706	120110	57	100.00	KOSPI	신저가	음식료품	N	N	N	N		N	591	-5	5	-0.84	119914700	203094	24.53	595	595	588	774	418	596	590.44	1.10	0	-29008	610	602	596	588	582	600	586	696	178	500	440	1	1	139120129	822	-29.55	1.00	12	0.15	-20.00	593.00	787	20220805	-24.90	588	20230706	0.51	696	-15.09	20230119	588	0.51	20230706	787	-24.90	20220805	588	0.51	20230706	1.65	N	000890	500	695 억		1527774	N	N	0	N	00	N
143	20230706	110110	57	100.00	KOSPI	신저가	음식료품	N	N	N	N		N	592	-4	5	-0.67	78606126	133010	16.07	595	595	588	774	418	596	590.98	1.10	0	-23697	610	602	596	588	582	600	586	696	178	500	440	1	1	139120129	824	-29.60	1.00	12	0.10	-20.00	593.00	787	20220805	-24.78	588	20230706	0.68	696	-14.94	20230119	588	0.68	20230706	787	-24.78	20220805	588	0.68	20230706	1.65	N	000890	500	695 억		1527774	N	N	0	N	00	N
144	20230706	100110	57	100.00	KOSPI	신저가	음식료품	N	N	N	N		N	593	-3	5	-0.50	51343411	86836	10.49	595	595	590	774	418	596	591.27	1.10	0	-22868	610	602	596	588	582	600	586	696	178	500	440	1	1	139120129	825	-29.65	1.00	12	0.06	-20.00	593.00	787	20220805	-24.65	590	20230706	0.51	696	-14.80	20230119	590	0.51	20230706	787	-24.65	20220805	590	0.51	20230706	1.65	N	000890	500	695 억		1527774	N	N	0	N	00	N
145	20230706	090110	57	100.00	KOSPI		음식료품	N	N	N	N		N	595	-1	5	-0.17	816814	1374	0.17	595	595	594	774	418	596	594.48	1.10	0	-716	610	602	596	588	582	600	586	696	178	500	440	1	1	139120129	828	-29.75	1.00	12	0.00	-20.00	593.00	787	20220805	-24.40	590	20221013	0.85	696	-14.51	20230119	590	0.85	20230705	787	-24.40	20220805	590	0.85	20221013	1.65	N	000890	500	695 억		1527774	N	N	0	N	00	N
146	20230705	160110	57	100.00	KOSPI	신저가	음식료품	N	N	N	N		N	596	-8	5	-1.32	490842123	824580	309.11	604	604	590	785	423	604	595.26	1.16	0	-83002	610	607	603	600	596	607	600	696	181	500	440	1	1	139120129	829	-29.80	1.01	12	0.59	-20.00	593.00	787	20220805	-24.27	590	20230705	1.02	696	-14.37	20230119	590	1.02	20230705	787	-24.27	20220805	590	1.02	20230705	1.65	N	000890	500	695 억		1608515	N	N	0	N	00	N
147	20230705	150109	57	100.00	KOSPI	신저가	음식료품	N	N	N	N		N	595	-9	5	-1.49	456426192	766624	287.39	604	604	590	785	423	604	595.37	1.16	0	-79407	610	607	603	600	596	607	600	696	181	500	440	1	1	139120129	828	-29.75	1.00	12	0.55	-20.00	593.00	787	20220805	-24.40	590	20230705	0.85	696	-14.51	20230119	590	0.85	20230705	787	-24.40	20220805	590	0.85	20230705	1.65	N	000890	500	695 억		1608515	N	N	0	N	00	N
148	20230705	140110	57	100.00	KOSPI	신저가	음식료품	N	N	N	N		N	595	-9	5	-1.49	424734343	713275	267.39	604	604	590	785	423	604	595.47	1.16	0	-69669	610	607	603	600	596	607	600	696	181	500	440	1	1	139120129	828	-29.75	1.00	12	0.51	-20.00	593.00	787	20220805	-24.40	590	20230705	0.85	696	-14.51	20230119	590	0.85	20230705	787	-24.40	20220805	590	0.85	20230705	1.65	N	000890	500	695 억		1608515	N	N	0	N	00	N
149	20230705	130110	57	100.00	KOSPI	신저가	음식료품	N	N	N	N		N	596	-8	5	-1.32	390809123	656339	246.04	604	604	590	785	423	604	595.44	1.16	0	-47126	610	607	603	600	596	607	600	696	181	500	440	1	1	139120129	829	-29.80	1.01	12	0.47	-20.00	593.00	787	20220805	-24.27	590	20230705	1.02	696	-14.37	20230119	590	1.02	20230705	787	-24.27	20220805	590	1.02	20230705	1.65	N	000890	500	695 억		1608515	N	N	0	N	00	N
150	20230705	120110	57	100.00	KOSPI	신저가	음식료품	N	N	N	N		N	594	-10	5	-1.66	352079872	591078	221.58	604	604	590	785	423	604	595.66	1.16	0	-38365	610	607	603	600	596	607	600	696	181	500	440	1	1	139120129	826	-29.70	1.00	12	0.42	-20.00	593.00	787	20220805	-24.52	590	20230705	0.68	696	-14.66	20230119	590	0.68	20230705	787	-24.52	20220805	590	0.68	20230705	1.65	N	000890	500	695 억		1608515	N	N	0	N	00	N
151	20230705	110110	57	100.00	KOSPI	신저가	음식료품	N	N	N	N		N	596	-8	5	-1.32	274329398	460362	172.58	604	604	590	785	423	604	595.90	1.16	0	-30036	610	607	603	600	596	607	600	696	181	500	440	1	1	139120129	829	-29.80	1.01	12	0.33	-20.00	593.00	787	20220805	-24.27	590	20230705	1.02	696	-14.37	20230119	590	1.02	20230705	787	-24.27	20220805	590	1.02	20230705	1.65	N	000890	500	695 억		1608515	N	N	0	N	00	N
152	20230705	100110	57	100.00	KOSPI		음식료품	N	N	N	N		N	601	-3	5	-0.50	27194634	45261	16.97	604	604	600	785	423	604	600.84	1.16	0	-5339	610	607	603	600	596	607	600	696	181	500	440	1	1	139120129	836	-30.05	1.01	12	0.03	-20.00	593.00	787	20220805	-23.63	590	20221013	1.86	696	-13.65	20230119	592	1.52	20230103	787	-23.63	20220805	590	1.86	20221013	1.65	N	000890	500	695 억		1608515	N	N	0	N	00	N
153	20230705	090110	57	100.00	KOSPI		음식료품	N	N	N	N		N	603	-1	5	-0.17	1698149	2812	1.05	604	604	603	785	423	604	603.89	1.16	0	-299	610	607	603	600	596	607	600	696	181	500	440	1	1	139120129	839	-30.15	1.02	12	0.00	-20.00	593.00	787	20220805	-23.38	590	20221013	2.20	696	-13.36	20230119	592	1.86	20230103	787	-23.38	20220805	590	2.20	20221013	1.65	N	000890	500	695 억		1608515	N	N	0	N	00	N
154	20230704	160110	57	100.00	KOSPI		음식료품	N	N	N	N		N	604	0	3	0.00	157135448	261237	113.05	604	606	599	785	423	604	601.51	1.16	0	-1984	612	608	604	600	596	606	598	696	181	500	440	1	1	139120129	840	-30.20	1.02	12	0.19	-20.00	593.00	787	20220805	-23.25	590	20221013	2.37	696	-13.22	20230119	592	2.03	20230103	787	-23.25	20220805	590	2.37	20221013	1.65	N	000890	500	695 억		1610523	N	N	4	N	00	N
155	20230704	150110	57	100.00	KOSPI		음식료품	N	N	N	N		N	602	-2	5	-0.33	144851441	240860	104.23	604	606	599	785	423	604	601.39	1.16	0	-925	612	608	604	600	596	606	598	696	181	500	440	1	1	139120129	838	-30.10	1.02	12	0.17	-20.00	593.00	787	20220805	-23.51	590	20221013	2.03	696	-13.51	20230119	592	1.69	20230103	787	-23.51	20220805	590	2.03	20221013	1.65	N	000890	500	695 억		1610523	N	N	4	N	00	N
156	20230704	140110	57	100.00	KOSPI		음식료품	N	N	N	N		N	602	-2	5	-0.33	102351537	170044	73.58	604	606	600	785	423	604	601.91	1.16	0	-3227	612	608	604	600	596	606	598	696	181	500	440	1	1	139120129	838	-30.10	1.02	12	0.12	-20.00	593.00	787	20220805	-23.51	590	20221013	2.03	696	-13.51	20230119	592	1.69	20230103	787	-23.51	20220805	590	2.03	20221013	1.65	N	000890	500	695 억		1610523	N	N	4	N	00	N
157	20230704	130109	57	100.00	KOSPI		음식료품	N	N	N	N		N	603	-1	5	-0.17	86257430	143299	62.01	604	606	600	785	423	604	601.94	1.16	0	-1586	612	608	604	600	596	606	598	696	181	500	440	1	1	139120129	839	-30.15	1.02	12	0.10	-20.00	593.00	787	20220805	-23.38	590	20221013	2.20	696	-13.36	20230119	592	1.86	20230103	787	-23.38	20220805	590	2.20	20221013	1.65	N	000890	500	695 억		1610523	N	N	4	N	00	N
158	20230704	120110	57	100.00	KOSPI		음식료품	N	N	N	N		N	602	-2	5	-0.33	65370096	108563	46.98	604	606	600	785	423	604	602.14	1.16	0	612	612	608	604	600	596	606	598	696	181	500	440	1	1	139120129	838	-30.10	1.02	12	0.08	-20.00	593.00	787	20220805	-23.51	590	20221013	2.03	696	-13.51	20230119	592	1.69	20230103	787	-23.51	20220805	590	2.03	20221013	1.65	N	000890	500	695 억		1610523	N	N	4	N	00	N
159	20230704	110109	57	100.00	KOSPI		음식료품	N	N	N	N		N	602	-2	5	-0.33	33922183	56266	24.35	604	606	601	785	423	604	602.89	1.16	0	-7547	612	608	604	600	596	606	598	696	181	500	440	1	1	139120129	838	-30.10	1.02	12	0.04	-20.00	593.00	787	20220805	-23.51	590	20221013	2.03	696	-13.51	20230119	592	1.69	20230103	787	-23.51	20220805	590	2.03	20221013	1.65	N	000890	500	695 억		1610523	N	N	4	N	00	N
160	20230704	100109	57	100.00	KOSPI		음식료품	N	N	N	N		N	604	0	3	0.00	21207734	35152	15.21	604	606	601	785	423	604	603.32	1.16	0	-4131	612	608	604	600	596	606	598	696	181	500	440	1	1	139120129	840	-30.20	1.02	12	0.03	-20.00	593.00	787	20220805	-23.25	590	20221013	2.37	696	-13.22	20230119	592	2.03	20230103	787	-23.25	20220805	590	2.37	20221013	1.65	N	000890	500	695 억		1610523	N	N	4	N	00	N
161	20230704	090110	57	100.00	KOSPI		음식료품	N	N	N	N		N	604	0	3	0.00	448772	743	0.32	604	604	604	785	423	604	604.00	1.16	0	0	612	608	604	600	596	606	598	696	181	500	440	1	1	139120129	840	-30.20	1.02	12	0.00	-20.00	593.00	787	20220805	-23.25	590	20221013	2.37	696	-13.22	20230119	592	2.03	20230103	787	-23.25	20220805	590	2.37	20221013	1.65	N	000890	500	695 억		1610523	N	N	4	N	00	N
162	20230703	160110	57	100.00	KOSPI		음식료품	N	N	N	N		N	604	-1	5	-0.17	138326244	229051	185.64	608	608	600	786	424	605	603.91	1.15	0	4428	609	607	603	601	597	608	602	696	181	500	440	1	1	139120129	840	-30.20	1.02	12	0.16	-20.00	593.00	787	20220805	-23.25	590	20221013	2.37	696	-13.22	20230119	592	2.03	20230103	787	-23.25	20220805	590	2.37	20221013	1.72	N	000890	500	695 억		1606137	N	N	4	N	00	N
163	20230703	150110	57	100.00	KOSPI		음식료품	N	N	N	N		N	604	-1	5	-0.17	123777246	204927	166.09	608	608	600	786	424	605	604.01	1.15	0	4386	609	607	603	601	597	608	602	696	181	500	440	1	1	139120129	840	-30.20	1.02	12	0.15	-20.00	593.00	787	20220805	-23.25	590	20221013	2.37	696	-13.22	20230119	592	2.03	20230103	787	-23.25	20220805	590	2.37	20221013	1.72	N	000890	500	695 억		1606137	N	N	0	N	00	N
164	20230703	140110	57	100.00	KOSPI		음식료품	N	N	N	N		N	604	-1	5	-0.17	92164136	152370	123.49	608	608	603	786	424	605	604.87	1.15	0	2940	609	607	603	601	597	608	602	696	181	500	440	1	1	139120129	840	-30.20	1.02	12	0.11	-20.00	593.00	787	20220805	-23.25	590	20221013	2.37	696	-13.22	20230119	592	2.03	20230103	787	-23.25	20220805	590	2.37	20221013	1.72	N	000890	500	695 억		1606137	N	N	0	N	00	N
165	20230703	130109	57	100.00	KOSPI		음식료품	N	N	N	N		N	606	1	2	0.17	70198725	116050	94.06	608	608	603	786	424	605	604.90	1.15	0	2940	609	607	603	601	597	608	602	696	181	500	440	1	1	139120129	843	-30.30	1.02	12	0.08	-20.00	593.00	787	20220805	-23.00	590	20221013	2.71	696	-12.93	20230119	592	2.36	20230103	787	-23.00	20220805	590	2.71	20221013	1.72	N	000890	500	695 억		1606137	N	N	0	N	00	N
166	20230703	120109	57	100.00	KOSPI		음식료품	N	N	N	N		N	606	1	2	0.17	49717782	82174	66.60	608	608	603	786	424	605	605.03	1.15	0	2972	609	607	603	601	597	608	602	696	181	500	440	1	1	139120129	843	-30.30	1.02	12	0.06	-20.00	593.00	787	20220805	-23.00	590	20221013	2.71	696	-12.93	20230119	592	2.36	20230103	787	-23.00	20220805	590	2.71	20221013	1.72	N	000890	500	695 억		1606137	N	N	0	N	00	N
167	20230703	110110	57	100.00	KOSPI		음식료품	N	N	N	N		N	607	2	2	0.33	35572616	58827	47.68	608	608	603	786	424	605	604.70	1.15	0	2972	609	607	603	601	597	608	602	696	181	500	440	1	1	139120129	844	-30.35	1.02	12	0.04	-20.00	593.00	787	20220805	-22.87	590	20221013	2.88	696	-12.79	20230119	592	2.53	20230103	787	-22.87	20220805	590	2.88	20221013	1.72	N	000890	500	695 억		1606137	N	N	0	N	00	N
168	20230703	100109	57	100.00	KOSPI		음식료품	N	N	N	N		N	605	0	3	0.00	30999002	51280	41.56	608	608	603	786	424	605	604.50	1.15	0	3064	609	607	603	601	597	608	602	696	181	500	440	1	1	139120129	842	-30.25	1.02	12	0.04	-20.00	593.00	787	20220805	-23.13	590	20221013	2.54	696	-13.07	20230119	592	2.20	20230103	787	-23.13	20220805	590	2.54	20221013	1.72	N	000890	500	695 억		1606137	N	N	0	N	00	N
169	20230703	090110	57	100.00	KOSPI		음식료품	N	N	N	N		N	606	1	2	0.17	4538108	7464	6.05	608	608	606	786	424	605	608.00	1.15	0	0	609	607	603	601	597	608	602	696	181	500	440	1	1	139120129	843	-30.30	1.02	12	0.01	-20.00	593.00	787	20220805	-23.00	590	20221013	2.71	696	-12.93	20230119	592	2.36	20230103	787	-23.00	20220805	590	2.71	20221013	1.72	N	000890	500	695 억		1606137	N	N	0	N	00	N