KissMeData/002600/price/prices-20230901.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

69 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	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	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20230927	160132	57	100.00	KOSPI	음식료품	N	N	N	N	N	181800	400	2	0.22	2358800	13	92.86	181800	181800	177200	235500	127000	181400	181381.82	0	184133	182766	180133	178766	176133	183400	179400	30	54100	5000	126980	100	1	600000	1091	9.80	0.71	12	0.00	18552.00	256975.00	227500	20230228	-20.09	170000	20221109	6.94	227500	-20.09	20230228	175300	3.71	20230925	227500	-20.09	20230228	170000	6.94	20221109	N	002600	5000	30 억	N	N	N	N
3	20230927	150134	57	100.00	KOSPI	음식료품	N	N	N	N	N	181800	400	2	0.22	181800	1	7.14	181800	181800	181800	235500	127000	181400	181800.00	0	184133	182766	180133	178766	176133	183400	179400	30	54100	5000	126980	100	1	600000	1091	9.80	0.71	12	0.00	18552.00	256975.00	227500	20230228	-20.09	170000	20221109	6.94	227500	-20.09	20230228	175300	3.71	20230925	227500	-20.09	20230228	170000	6.94	20221109	N	002600	5000	30 억	N	N	N	N
4	20230927	140134	57	100.00	KOSPI	음식료품	N	N	N	N	N	181800	400	2	0.22	181800	1	7.14	181800	181800	181800	235500	127000	181400	181800.00	0	184133	182766	180133	178766	176133	183400	179400	30	54100	5000	126980	100	1	600000	1091	9.80	0.71	12	0.00	18552.00	256975.00	227500	20230228	-20.09	170000	20221109	6.94	227500	-20.09	20230228	175300	3.71	20230925	227500	-20.09	20230228	170000	6.94	20221109	N	002600	5000	30 억	N	N	N	N
5	20230927	130133	57	100.00	KOSPI	음식료품	N	N	N	N	N	181800	400	2	0.22	181800	1	7.14	181800	181800	181800	235500	127000	181400	181800.00	0	184133	182766	180133	178766	176133	183400	179400	30	54100	5000	126980	100	1	600000	1091	9.80	0.71	12	0.00	18552.00	256975.00	227500	20230228	-20.09	170000	20221109	6.94	227500	-20.09	20230228	175300	3.71	20230925	227500	-20.09	20230228	170000	6.94	20221109	N	002600	5000	30 억	N	N	N	N
6	20230927	120133	57	100.00	KOSPI	음식료품	N	N	N	N	N	181800	400	2	0.22	181800	1	7.14	181800	181800	181800	235500	127000	181400	181800.00	0	184133	182766	180133	178766	176133	183400	179400	30	54100	5000	126980	100	1	600000	1091	9.80	0.71	12	0.00	18552.00	256975.00	227500	20230228	-20.09	170000	20221109	6.94	227500	-20.09	20230228	175300	3.71	20230925	227500	-20.09	20230228	170000	6.94	20221109	N	002600	5000	30 억	N	N	N	N
7	20230927	110133	57	100.00	KOSPI	음식료품	N	N	N	N	N	181800	400	2	0.22	181800	1	7.14	181800	181800	181800	235500	127000	181400	181800.00	0	184133	182766	180133	178766	176133	183400	179400	30	54100	5000	126980	100	1	600000	1091	9.80	0.71	12	0.00	18552.00	256975.00	227500	20230228	-20.09	170000	20221109	6.94	227500	-20.09	20230228	175300	3.71	20230925	227500	-20.09	20230228	170000	6.94	20221109	N	002600	5000	30 억	N	N	N	N
8	20230927	100133	57	100.00	KOSPI	음식료품	N	N	N	N	N	181800	400	2	0.22	181800	1	7.14	181800	181800	181800	235500	127000	181400	181800.00	0	184133	182766	180133	178766	176133	183400	179400	30	54100	5000	126980	100	1	600000	1091	9.80	0.71	12	0.00	18552.00	256975.00	227500	20230228	-20.09	170000	20221109	6.94	227500	-20.09	20230228	175300	3.71	20230925	227500	-20.09	20230228	170000	6.94	20221109	N	002600	5000	30 억	N	N	N	N
9	20230927	090134	57	100.00	KOSPI	음식료품	N	N	N	N	N	181400	0	3	0.00	0	0	0.00	0	0	0	235500	127000	181400	0.00	0	184133	182766	180133	178766	176133	183400	179400	30	54100	5000	126980	100	1	600000	1088	9.78	0.71	12	0.00	18552.00	256975.00	227500	20230228	-20.26	170000	20221109	6.71	227500	-20.26	20230228	175300	3.48	20230925	227500	-20.26	20230228	170000	6.71	20221109	N	002600	5000	30 억	N	N	N	N
10	20230926	160134	57	100.00	KOSPI	음식료품	N	N	N	N	N	181400	-500	5	-0.27	2528200	14	53.85	181400	181500	177500	236000	127400	181900	180585.71	0	186433	184166	179733	177466	173033	185300	178600	30	54100	5000	127330	100	1	600000	1088	9.78	0.71	12	0.00	18552.00	256975.00	227500	20230228	-20.26	170000	20221109	6.71	227500	-20.26	20230228	175300	3.48	20230925	227500	-20.26	20230228	170000	6.71	20221109	N	002600	5000	30 억	N	N	N	N
11	20230926	150134	57	100.00	KOSPI	음식료품	N	N	N	N	N	177500	-4400	5	-2.42	713900	4	15.38	181400	181400	177500	236000	127400	181900	178475.00	0	186433	184166	179733	177466	173033	185300	178600	30	54100	5000	127330	100	1	600000	1065	9.57	0.69	12	0.00	18552.00	256975.00	227500	20230228	-21.98	170000	20221109	4.41	227500	-21.98	20230228	175300	1.25	20230925	227500	-21.98	20230228	170000	4.41	20221109	N	002600	5000	30 억	N	N	N	N
12	20230926	140132	57	100.00	KOSPI	음식료품	N	N	N	N	N	177500	-4400	5	-2.42	713900	4	15.38	181400	181400	177500	236000	127400	181900	178475.00	0	186433	184166	179733	177466	173033	185300	178600	30	54100	5000	127330	100	1	600000	1065	9.57	0.69	12	0.00	18552.00	256975.00	227500	20230228	-21.98	170000	20221109	4.41	227500	-21.98	20230228	175300	1.25	20230925	227500	-21.98	20230228	170000	4.41	20221109	N	002600	5000	30 억	N	N	N	N
13	20230926	130132	57	100.00	KOSPI	음식료품	N	N	N	N	N	177500	-4400	5	-2.42	713900	4	15.38	181400	181400	177500	236000	127400	181900	178475.00	0	186433	184166	179733	177466	173033	185300	178600	30	54100	5000	127330	100	1	600000	1065	9.57	0.69	12	0.00	18552.00	256975.00	227500	20230228	-21.98	170000	20221109	4.41	227500	-21.98	20230228	175300	1.25	20230925	227500	-21.98	20230228	170000	4.41	20221109	N	002600	5000	30 억	N	N	N	N
14	20230926	120133	57	100.00	KOSPI	음식료품	N	N	N	N	N	177500	-4400	5	-2.42	713900	4	15.38	181400	181400	177500	236000	127400	181900	178475.00	0	186433	184166	179733	177466	173033	185300	178600	30	54100	5000	127330	100	1	600000	1065	9.57	0.69	12	0.00	18552.00	256975.00	227500	20230228	-21.98	170000	20221109	4.41	227500	-21.98	20230228	175300	1.25	20230925	227500	-21.98	20230228	170000	4.41	20221109	N	002600	5000	30 억	N	N	N	N
15	20230926	110133	57	100.00	KOSPI	음식료품	N	N	N	N	N	181900	0	3	0.00	0	0	0.00	0	0	0	236000	127400	181900	0.00	0	186433	184166	179733	177466	173033	185300	178600	30	54100	5000	127330	100	1	600000	1091	9.80	0.71	12	0.00	18552.00	256975.00	227500	20230228	-20.04	170000	20221109	7.00	227500	-20.04	20230228	175300	3.76	20230925	227500	-20.04	20230228	170000	7.00	20221109	N	002600	5000	30 억	N	N	N	N
16	20230926	100133	57	100.00	KOSPI	음식료품	N	N	N	N	N	181900	0	3	0.00	0	0	0.00	0	0	0	236000	127400	181900	0.00	0	186433	184166	179733	177466	173033	185300	178600	30	54100	5000	127330	100	1	600000	1091	9.80	0.71	12	0.00	18552.00	256975.00	227500	20230228	-20.04	170000	20221109	7.00	227500	-20.04	20230228	175300	3.76	20230925	227500	-20.04	20230228	170000	7.00	20221109	N	002600	5000	30 억	N	N	N	N
17	20230926	090133	57	100.00	KOSPI	음식료품	N	N	N	N	N	181900	0	3	0.00	0	0	0.00	0	0	0	236000	127400	181900	0.00	0	186433	184166	179733	177466	173033	185300	178600	30	54100	5000	127330	100	1	600000	1091	9.80	0.71	12	0.00	18552.00	256975.00	227500	20230228	-20.04	170000	20221109	7.00	227500	-20.04	20230228	175300	3.76	20230925	227500	-20.04	20230228	170000	7.00	20221109	N	002600	5000	30 억	N	N	N	N
18	20230925	160133	57	100.00	KOSPI	음식료품	N	N	N	N	N	181900	-1600	5	-0.87	4694700	26	1300.00	175300	182000	175300	238500	128500	183500	180565.38	0	185033	184266	182733	181966	180433	184650	182350	30	55000	5000	128450	100	1	600000	1091	9.80	0.71	12	0.00	18552.00	256975.00	227500	20230228	-20.04	170000	20221109	7.00	227500	-20.04	20230228	175300	3.76	20230925	227500	-20.04	20230228	170000	7.00	20221109	N	002600	5000	30 억	N	N	N	N
19	20230925	150133	57	100.00	KOSPI	음식료품	N	N	N	N	N	182000	-1500	5	-0.82	4512800	25	1250.00	175300	182000	175300	238500	128500	183500	180512.00	0	185033	184266	182733	181966	180433	184650	182350	30	55000	5000	128450	100	1	600000	1092	9.81	0.71	12	0.00	18552.00	256975.00	227500	20230228	-20.00	170000	20221109	7.06	227500	-20.00	20230228	175300	3.82	20230925	227500	-20.00	20230228	170000	7.06	20221109	N	002600	5000	30 억	N	N	N	N
20	20230925	140132	57	100.00	KOSPI	음식료품	N	N	N	N	N	178500	-5000	5	-2.72	2693000	15	750.00	175300	180500	175300	238500	128500	183500	179533.33	0	185033	184266	182733	181966	180433	184650	182350	30	55000	5000	128450	100	1	600000	1071	9.62	0.69	12	0.00	18552.00	256975.00	227500	20230228	-21.54	170000	20221109	5.00	227500	-21.54	20230228	175300	1.83	20230925	227500	-21.54	20230228	170000	5.00	20221109	N	002600	5000	30 억	N	N	N	N
21	20230925	130132	57	100.00	KOSPI	음식료품	N	N	N	N	N	178500	-5000	5	-2.72	2693000	15	750.00	175300	180500	175300	238500	128500	183500	179533.33	0	185033	184266	182733	181966	180433	184650	182350	30	55000	5000	128450	100	1	600000	1071	9.62	0.69	12	0.00	18552.00	256975.00	227500	20230228	-21.54	170000	20221109	5.00	227500	-21.54	20230228	175300	1.83	20230925	227500	-21.54	20230228	170000	5.00	20221109	N	002600	5000	30 억	N	N	N	N
22	20230925	120133	57	100.00	KOSPI	음식료품	N	N	N	N	N	178200	-5300	5	-2.89	2514500	14	700.00	175300	180500	175300	238500	128500	183500	179607.14	0	185033	184266	182733	181966	180433	184650	182350	30	55000	5000	128450	100	1	600000	1069	9.61	0.69	12	0.00	18552.00	256975.00	227500	20230228	-21.67	170000	20221109	4.82	227500	-21.67	20230228	175300	1.65	20230925	227500	-21.67	20230228	170000	4.82	20221109	N	002600	5000	30 억	N	N	N	N
23	20230925	110132	57	100.00	KOSPI	음식료품	N	N	N	N	N	180500	-3000	5	-1.63	2336300	13	650.00	175300	180500	175300	238500	128500	183500	179715.38	0	185033	184266	182733	181966	180433	184650	182350	30	55000	5000	128450	100	1	600000	1083	9.73	0.70	12	0.00	18552.00	256975.00	227500	20230228	-20.66	170000	20221109	6.18	227500	-20.66	20230228	175300	2.97	20230925	227500	-20.66	20230228	170000	6.18	20221109	N	002600	5000	30 억	N	N	N	N
24	20230925	100132	57	100.00	KOSPI	음식료품	N	N	N	N	N	180500	-3000	5	-1.63	2336300	13	650.00	175300	180500	175300	238500	128500	183500	179715.38	0	185033	184266	182733	181966	180433	184650	182350	30	55000	5000	128450	100	1	600000	1083	9.73	0.70	12	0.00	18552.00	256975.00	227500	20230228	-20.66	170000	20221109	6.18	227500	-20.66	20230228	175300	2.97	20230925	227500	-20.66	20230228	170000	6.18	20221109	N	002600	5000	30 억	N	N	N	N
25	20230925	090133	57	100.00	KOSPI	음식료품	N	N	N	N	N	183500	0	3	0.00	0	0	0.00	0	0	0	238500	128500	183500	0.00	0	185033	184266	182733	181966	180433	184650	182350	30	55000	5000	128450	100	1	600000	1101	9.89	0.71	12	0.00	18552.00	256975.00	227500	20230228	-19.34	170000	20221109	7.94	227500	-19.34	20230228	175500	4.56	20230824	227500	-19.34	20230228	170000	7.94	20221109	N	002600	5000	30 억	N	N	N	N
26	20230922	160135	57	100.00	KOSPI	음식료품	N	N	N	N	N	183500	2300	2	1.27	364700	2	2.94	181200	183500	181200	235500	126900	181200	182350.00	0	205733	193466	186833	174566	167933	190150	171250	30	54300	5000	126840	100	1	600000	1101	9.89	0.71	12	0.00	18552.00	256975.00	227500	20230228	-19.34	170000	20221109	7.94	227500	-19.34	20230228	175500	4.56	20230824	227500	-19.34	20230228	170000	7.94	20221109	N	002600	5000	30 억	N	N	N	N
27	20230922	150133	57	100.00	KOSPI	음식료품	N	N	N	N	N	183500	2300	2	1.27	364700	2	2.94	181200	183500	181200	235500	126900	181200	182350.00	0	205733	193466	186833	174566	167933	190150	171250	30	54300	5000	126840	100	1	600000	1101	9.89	0.71	12	0.00	18552.00	256975.00	227500	20230228	-19.34	170000	20221109	7.94	227500	-19.34	20230228	175500	4.56	20230824	227500	-19.34	20230228	170000	7.94	20221109	N	002600	5000	30 억	N	N	N	N
28	20230922	140133	57	100.00	KOSPI	음식료품	N	N	N	N	N	183500	2300	2	1.27	364700	2	2.94	181200	183500	181200	235500	126900	181200	182350.00	0	205733	193466	186833	174566	167933	190150	171250	30	54300	5000	126840	100	1	600000	1101	9.89	0.71	12	0.00	18552.00	256975.00	227500	20230228	-19.34	170000	20221109	7.94	227500	-19.34	20230228	175500	4.56	20230824	227500	-19.34	20230228	170000	7.94	20221109	N	002600	5000	30 억	N	N	N	N
29	20230922	130130	57	100.00	KOSPI	음식료품	N	N	N	N	N	181200	0	3	0.00	181200	1	1.47	181200	181200	181200	235500	126900	181200	181200.00	0	205733	193466	186833	174566	167933	190150	171250	30	54300	5000	126840	100	1	600000	1087	9.77	0.71	12	0.00	18552.00	256975.00	227500	20230228	-20.35	170000	20221109	6.59	227500	-20.35	20230228	175500	3.25	20230824	227500	-20.35	20230228	170000	6.59	20221109	N	002600	5000	30 억	N	N	N	N
30	20230922	120130	57	100.00	KOSPI	음식료품	N	N	N	N	N	181200	0	3	0.00	181200	1	1.47	181200	181200	181200	235500	126900	181200	181200.00	0	205733	193466	186833	174566	167933	190150	171250	30	54300	5000	126840	100	1	600000	1087	9.77	0.71	12	0.00	18552.00	256975.00	227500	20230228	-20.35	170000	20221109	6.59	227500	-20.35	20230228	175500	3.25	20230824	227500	-20.35	20230228	170000	6.59	20221109	N	002600	5000	30 억	N	N	N	N
31	20230922	110130	57	100.00	KOSPI	음식료품	N	N	N	N	N	181200	0	3	0.00	181200	1	1.47	181200	181200	181200	235500	126900	181200	181200.00	0	205733	193466	186833	174566	167933	190150	171250	30	54300	5000	126840	100	1	600000	1087	9.77	0.71	12	0.00	18552.00	256975.00	227500	20230228	-20.35	170000	20221109	6.59	227500	-20.35	20230228	175500	3.25	20230824	227500	-20.35	20230228	170000	6.59	20221109	N	002600	5000	30 억	N	N	N	N
32	20230922	100129	57	100.00	KOSPI	음식료품	N	N	N	N	N	181200	0	3	0.00	0	0	0.00	0	0	0	235500	126900	181200	0.00	0	205733	193466	186833	174566	167933	190150	171250	30	54300	5000	126840	100	1	600000	1087	9.77	0.71	12	0.00	18552.00	256975.00	227500	20230228	-20.35	170000	20221109	6.59	227500	-20.35	20230228	175500	3.25	20230824	227500	-20.35	20230228	170000	6.59	20221109	N	002600	5000	30 억	N	N	N	N
33	20230922	090129	57	100.00	KOSPI	음식료품	N	N	N	N	N	181200	0	3	0.00	0	0	0.00	0	0	0	235500	126900	181200	0.00	0	205733	193466	186833	174566	167933	190150	171250	30	54300	5000	126840	100	1	600000	1087	9.77	0.71	12	0.00	18552.00	256975.00	227500	20230228	-20.35	170000	20221109	6.59	227500	-20.35	20230228	175500	3.25	20230824	227500	-20.35	20230228	170000	6.59	20221109	N	002600	5000	30 억	N	N	N	N
34	20230921	160130	57	100.00	KOSPI	음식료품	N	N	N	N	N	181200	-1200	5	-0.66	12735200	68	93.15	199100	199100	180200	237000	127700	182400	187282.35	0	187600	185000	183600	181000	179600	184300	180300	30	54600	5000	127680	100	1	600000	1087	9.77	0.71	12	0.01	18552.00	256975.00	227500	20230228	-20.35	170000	20221109	6.59	227500	-20.35	20230228	175500	3.25	20230824	227500	-20.35	20230228	170000	6.59	20221109	N	002600	5000	30 억	N	N	N	N
35	20230921	150129	57	100.00	KOSPI	음식료품	N	N	N	N	N	180800	-1600	5	-0.88	12372800	66	90.41	199100	199100	180200	237000	127700	182400	187466.67	0	187600	185000	183600	181000	179600	184300	180300	30	54600	5000	127680	100	1	600000	1085	9.75	0.70	12	0.01	18552.00	256975.00	227500	20230228	-20.53	170000	20221109	6.35	227500	-20.53	20230228	175500	3.02	20230824	227500	-20.53	20230228	170000	6.35	20221109	N	002600	5000	30 억	N	N	N	N
36	20230921	140130	57	100.00	KOSPI	음식료품	N	N	N	N	N	180800	-1600	5	-0.88	12372800	66	90.41	199100	199100	180200	237000	127700	182400	187466.67	0	187600	185000	183600	181000	179600	184300	180300	30	54600	5000	127680	100	1	600000	1085	9.75	0.70	12	0.01	18552.00	256975.00	227500	20230228	-20.53	170000	20221109	6.35	227500	-20.53	20230228	175500	3.02	20230824	227500	-20.53	20230228	170000	6.35	20221109	N	002600	5000	30 억	N	N	N	N
37	20230921	130128	57	100.00	KOSPI	음식료품	N	N	N	N	N	180800	-1600	5	-0.88	12372800	66	90.41	199100	199100	180200	237000	127700	182400	187466.67	0	187600	185000	183600	181000	179600	184300	180300	30	54600	5000	127680	100	1	600000	1085	9.75	0.70	12	0.01	18552.00	256975.00	227500	20230228	-20.53	170000	20221109	6.35	227500	-20.53	20230228	175500	3.02	20230824	227500	-20.53	20230228	170000	6.35	20221109	N	002600	5000	30 억	N	N	N	N
38	20230921	120128	57	100.00	KOSPI	음식료품	N	N	N	N	N	180800	-1600	5	-0.88	12372800	66	90.41	199100	199100	180200	237000	127700	182400	187466.67	0	187600	185000	183600	181000	179600	184300	180300	30	54600	5000	127680	100	1	600000	1085	9.75	0.70	12	0.01	18552.00	256975.00	227500	20230228	-20.53	170000	20221109	6.35	227500	-20.53	20230228	175500	3.02	20230824	227500	-20.53	20230228	170000	6.35	20221109	N	002600	5000	30 억	N	N	N	N
39	20230921	110130	57	100.00	KOSPI	음식료품	N	N	N	N	N	180800	-1600	5	-0.88	12372800	66	90.41	199100	199100	180200	237000	127700	182400	187466.67	0	187600	185000	183600	181000	179600	184300	180300	30	54600	5000	127680	100	1	600000	1085	9.75	0.70	12	0.01	18552.00	256975.00	227500	20230228	-20.53	170000	20221109	6.35	227500	-20.53	20230228	175500	3.02	20230824	227500	-20.53	20230228	170000	6.35	20221109	N	002600	5000	30 억	N	N	N	N
40	20230921	100127	57	100.00	KOSPI	음식료품	N	N	N	N	N	184300	1900	2	1.04	11286400	60	82.19	199100	199100	180200	237000	127700	182400	188106.67	0	187600	185000	183600	181000	179600	184300	180300	30	54600	5000	127680	100	1	600000	1106	9.93	0.72	12	0.01	18552.00	256975.00	227500	20230228	-18.99	170000	20221109	8.41	227500	-18.99	20230228	175500	5.01	20230824	227500	-18.99	20230228	170000	8.41	20221109	N	002600	5000	30 억	N	N	N	N
41	20230921	090130	57	100.00	KOSPI	음식료품	N	N	N	N	N	198800	16400	2	8.99	4373900	22	30.14	199100	199100	198800	237000	127700	182400	198813.64	0	187600	185000	183600	181000	179600	184300	180300	30	54600	5000	127680	100	1	600000	1193	10.72	0.77	12	0.00	18552.00	256975.00	227500	20230228	-12.62	170000	20221109	16.94	227500	-12.62	20230228	175500	13.28	20230824	227500	-12.62	20230228	170000	16.94	20221109	N	002600	5000	30 억	N	N	N	N
42	20230920	160133	57	100.00	KOSPI	음식료품	N	N	N	N	N	182400	-7100	5	-3.75	13418700	73	429.41	186000	186200	182200	246000	132700	189500	183817.81	0	193100	191300	187700	185900	182300	192200	186800	30	56500	5000	132650	100	1	600000	1094	9.83	0.71	12	0.01	18552.00	256975.00	227500	20230228	-19.82	170000	20221109	7.29	227500	-19.82	20230228	175500	3.93	20230824	227500	-19.82	20230228	170000	7.29	20221109	N	002600	5000	30 억	N	N	N	N
43	20230920	150128	57	100.00	KOSPI	음식료품	N	N	N	N	N	182200	-7300	5	-3.85	13053900	71	417.65	186000	186200	182200	246000	132700	189500	183857.75	0	193100	191300	187700	185900	182300	192200	186800	30	56500	5000	132650	100	1	600000	1093	9.82	0.71	12	0.01	18552.00	256975.00	227500	20230228	-19.91	170000	20221109	7.18	227500	-19.91	20230228	175500	3.82	20230824	227500	-19.91	20230228	170000	7.18	20221109	N	002600	5000	30 억	N	N	N	N
44	20230920	140129	57	100.00	KOSPI	음식료품	N	N	N	N	N	183500	-6000	5	-3.17	7756900	42	247.06	186000	186200	182600	246000	132700	189500	184688.10	0	193100	191300	187700	185900	182300	192200	186800	30	56500	5000	132650	100	1	600000	1101	9.89	0.71	12	0.01	18552.00	256975.00	227500	20230228	-19.34	170000	20221109	7.94	227500	-19.34	20230228	175500	4.56	20230824	227500	-19.34	20230228	170000	7.94	20221109	N	002600	5000	30 억	N	N	N	N
45	20230920	130128	57	100.00	KOSPI	음식료품	N	N	N	N	N	183000	-6500	5	-3.43	5561500	30	176.47	186000	186200	183000	246000	132700	189500	185383.33	0	193100	191300	187700	185900	182300	192200	186800	30	56500	5000	132650	100	1	600000	1098	9.86	0.71	12	0.00	18552.00	256975.00	227500	20230228	-19.56	170000	20221109	7.65	227500	-19.56	20230228	175500	4.27	20230824	227500	-19.56	20230228	170000	7.65	20221109	N	002600	5000	30 억	N	N	N	N
46	20230920	120129	57	100.00	KOSPI	음식료품	N	N	N	N	N	185000	-4500	5	-2.37	3896000	21	123.53	186000	186000	185000	246000	132700	189500	185523.81	0	193100	191300	187700	185900	182300	192200	186800	30	56500	5000	132650	100	1	600000	1110	9.97	0.72	12	0.00	18552.00	256975.00	227500	20230228	-18.68	170000	20221109	8.82	227500	-18.68	20230228	175500	5.41	20230824	227500	-18.68	20230228	170000	8.82	20221109	N	002600	5000	30 억	N	N	N	N
47	20230920	110128	57	100.00	KOSPI	음식료품	N	N	N	N	N	185000	-4500	5	-2.37	3896000	21	123.53	186000	186000	185000	246000	132700	189500	185523.81	0	193100	191300	187700	185900	182300	192200	186800	30	56500	5000	132650	100	1	600000	1110	9.97	0.72	12	0.00	18552.00	256975.00	227500	20230228	-18.68	170000	20221109	8.82	227500	-18.68	20230228	175500	5.41	20230824	227500	-18.68	20230228	170000	8.82	20221109	N	002600	5000	30 억	N	N	N	N
48	20230920	100127	57	100.00	KOSPI	음식료품	N	N	N	N	N	185000	-4500	5	-2.37	3896000	21	123.53	186000	186000	185000	246000	132700	189500	185523.81	0	193100	191300	187700	185900	182300	192200	186800	30	56500	5000	132650	100	1	600000	1110	9.97	0.72	12	0.00	18552.00	256975.00	227500	20230228	-18.68	170000	20221109	8.82	227500	-18.68	20230228	175500	5.41	20230824	227500	-18.68	20230228	170000	8.82	20221109	N	002600	5000	30 억	N	N	N	N
49	20230920	090128	57	100.00	KOSPI	음식료품	N	N	N	N	N	189500	0	3	0.00	0	0	0.00	0	0	0	246000	132700	189500	0.00	0	193100	191300	187700	185900	182300	192200	186800	30	56500	5000	132650	100	1	600000	1137	10.21	0.74	12	0.00	18552.00	256975.00	227500	20230228	-16.70	170000	20221109	11.47	227500	-16.70	20230228	175500	7.98	20230824	227500	-16.70	20230228	170000	11.47	20221109	N	002600	5000	30 억	N	N	N	N
50	20230919	160127	57	100.00	KOSPI	음식료품	N	N	N	N	N	189500	-100	5	-0.05	3162800	17	51.52	185400	189500	184100	246000	132800	189600	186047.06	0	193533	191566	189033	187066	184533	190300	185800	30	56400	5000	132720	100	1	600000	1137	10.21	0.74	12	0.00	18552.00	256975.00	227500	20230228	-16.70	170000	20221109	11.47	227500	-16.70	20230228	175500	7.98	20230824	227500	-16.70	20230228	170000	11.47	20221109	N	002600	5000	30 억	N	N	N	N
51	20230919	150129	57	100.00	KOSPI	음식료품	N	N	N	N	N	184100	-5500	5	-2.90	2594300	14	42.42	185400	185400	184100	246000	132800	189600	185307.14	0	193533	191566	189033	187066	184533	190300	185800	30	56400	5000	132720	100	1	600000	1105	9.92	0.72	12	0.00	18552.00	256975.00	227500	20230228	-19.08	170000	20221109	8.29	227500	-19.08	20230228	175500	4.90	20230824	227500	-19.08	20230228	170000	8.29	20221109	N	002600	5000	30 억	N	N	N	N
52	20230919	140126	57	100.00	KOSPI	음식료품	N	N	N	N	N	184100	-5500	5	-2.90	2594300	14	42.42	185400	185400	184100	246000	132800	189600	185307.14	0	193533	191566	189033	187066	184533	190300	185800	30	56400	5000	132720	100	1	600000	1105	9.92	0.72	12	0.00	18552.00	256975.00	227500	20230228	-19.08	170000	20221109	8.29	227500	-19.08	20230228	175500	4.90	20230824	227500	-19.08	20230228	170000	8.29	20221109	N	002600	5000	30 억	N	N	N	N
53	20230919	130128	57	100.00	KOSPI	음식료품	N	N	N	N	N	185400	-4200	5	-2.22	2224800	12	36.36	185400	185400	185400	246000	132800	189600	185400.00	0	193533	191566	189033	187066	184533	190300	185800	30	56400	5000	132720	100	1	600000	1112	9.99	0.72	12	0.00	18552.00	256975.00	227500	20230228	-18.51	170000	20221109	9.06	227500	-18.51	20230228	175500	5.64	20230824	227500	-18.51	20230228	170000	9.06	20221109	N	002600	5000	30 억	N	N	N	N
54	20230919	120129	57	100.00	KOSPI	음식료품	N	N	N	N	N	185400	-4200	5	-2.22	556200	3	9.09	185400	185400	185400	246000	132800	189600	185400.00	0	193533	191566	189033	187066	184533	190300	185800	30	56400	5000	132720	100	1	600000	1112	9.99	0.72	12	0.00	18552.00	256975.00	227500	20230228	-18.51	170000	20221109	9.06	227500	-18.51	20230228	175500	5.64	20230824	227500	-18.51	20230228	170000	9.06	20221109	N	002600	5000	30 억	N	N	N	N
55	20230919	110130	57	100.00	KOSPI	음식료품	N	N	N	N	N	185400	-4200	5	-2.22	556200	3	9.09	185400	185400	185400	246000	132800	189600	185400.00	0	193533	191566	189033	187066	184533	190300	185800	30	56400	5000	132720	100	1	600000	1112	9.99	0.72	12	0.00	18552.00	256975.00	227500	20230228	-18.51	170000	20221109	9.06	227500	-18.51	20230228	175500	5.64	20230824	227500	-18.51	20230228	170000	9.06	20221109	N	002600	5000	30 억	N	N	N	N
56	20230919	100128	57	100.00	KOSPI	음식료품	N	N	N	N	N	185400	-4200	5	-2.22	556200	3	9.09	185400	185400	185400	246000	132800	189600	185400.00	0	193533	191566	189033	187066	184533	190300	185800	30	56400	5000	132720	100	1	600000	1112	9.99	0.72	12	0.00	18552.00	256975.00	227500	20230228	-18.51	170000	20221109	9.06	227500	-18.51	20230228	175500	5.64	20230824	227500	-18.51	20230228	170000	9.06	20221109	N	002600	5000	30 억	N	N	N	N
57	20230919	090128	57	100.00	KOSPI	음식료품	N	N	N	N	N	189600	0	3	0.00	0	0	0.00	0	0	0	246000	132800	189600	0.00	0	193533	191566	189033	187066	184533	190300	185800	30	56400	5000	132720	100	1	600000	1138	10.22	0.74	12	0.00	18552.00	256975.00	227500	20230228	-16.66	170000	20221109	11.53	227500	-16.66	20230228	175500	8.03	20230824	227500	-16.66	20230228	170000	11.53	20221109	N	002600	5000	30 억	N	N	N	N
58	20230918	160129	57	100.00	KOSPI	음식료품	N	N	N	N	N	189600	1800	2	0.96	6283800	33	103.12	190200	191000	186500	244000	131500	187800	190418.18	0	190933	189366	186233	184666	181533	190150	185450	30	56200	5000	131460	100	1	600000	1138	10.22	0.74	12	0.01	18552.00	256975.00	227500	20230228	-16.66	170000	20221109	11.53	227500	-16.66	20230228	175500	8.03	20230824	227500	-16.66	20230228	170000	11.53	20221109	N	002600	5000	30 억	N	N	N	N
59	20230918	150127	57	100.00	KOSPI	음식료품	N	N	N	N	N	190900	3100	2	1.65	5531500	29	90.62	190200	191000	190200	244000	131500	187800	190741.38	0	190933	189366	186233	184666	181533	190150	185450	30	56200	5000	131460	100	1	600000	1145	10.29	0.74	12	0.00	18552.00	256975.00	227500	20230228	-16.09	170000	20221109	12.29	227500	-16.09	20230228	175500	8.77	20230824	227500	-16.09	20230228	170000	12.29	20221109	N	002600	5000	30 억	N	N	N	N
60	20230918	140129	57	100.00	KOSPI	음식료품	N	N	N	N	N	190900	3100	2	1.65	5531500	29	90.62	190200	191000	190200	244000	131500	187800	190741.38	0	190933	189366	186233	184666	181533	190150	185450	30	56200	5000	131460	100	1	600000	1145	10.29	0.74	12	0.00	18552.00	256975.00	227500	20230228	-16.09	170000	20221109	12.29	227500	-16.09	20230228	175500	8.77	20230824	227500	-16.09	20230228	170000	12.29	20221109	N	002600	5000	30 억	N	N	N	N
61	20230918	130131	57	100.00	KOSPI	음식료품	N	N	N	N	N	190900	3100	2	1.65	5531500	29	90.62	190200	191000	190200	244000	131500	187800	190741.38	0	190933	189366	186233	184666	181533	190150	185450	30	56200	5000	131460	100	1	600000	1145	10.29	0.74	12	0.00	18552.00	256975.00	227500	20230228	-16.09	170000	20221109	12.29	227500	-16.09	20230228	175500	8.77	20230824	227500	-16.09	20230228	170000	12.29	20221109	N	002600	5000	30 억	N	N	N	N
62	20230918	120127	57	100.00	KOSPI	음식료품	N	N	N	N	N	191000	3200	2	1.70	5149900	27	84.38	190200	191000	190200	244000	131500	187800	190737.04	0	190933	189366	186233	184666	181533	190150	185450	30	56200	5000	131460	100	1	600000	1146	10.30	0.74	12	0.00	18552.00	256975.00	227500	20230228	-16.04	170000	20221109	12.35	227500	-16.04	20230228	175500	8.83	20230824	227500	-16.04	20230228	170000	12.35	20221109	N	002600	5000	30 억	N	N	N	N
63	20230918	110127	57	100.00	KOSPI	음식료품	N	N	N	N	N	191000	3200	2	1.70	5149900	27	84.38	190200	191000	190200	244000	131500	187800	190737.04	0	190933	189366	186233	184666	181533	190150	185450	30	56200	5000	131460	100	1	600000	1146	10.30	0.74	12	0.00	18552.00	256975.00	227500	20230228	-16.04	170000	20221109	12.35	227500	-16.04	20230228	175500	8.83	20230824	227500	-16.04	20230228	170000	12.35	20221109	N	002600	5000	30 억	N	N	N	N
64	20230918	100127	57	100.00	KOSPI	음식료품	N	N	N	N	N	190500	2700	2	1.44	951800	5	15.62	190200	190700	190200	244000	131500	187800	190360.00	0	190933	189366	186233	184666	181533	190150	185450	30	56200	5000	131460	100	1	600000	1143	10.27	0.74	12	0.00	18552.00	256975.00	227500	20230228	-16.26	170000	20221109	12.06	227500	-16.26	20230228	175500	8.55	20230824	227500	-16.26	20230228	170000	12.06	20221109	N	002600	5000	30 억	N	N	N	N
65	20230918	090129	57	100.00	KOSPI	음식료품	N	N	N	N	N	190200	2400	2	1.28	190200	1	3.12	190200	190200	190200	244000	131500	187800	190200.00	0	190933	189366	186233	184666	181533	190150	185450	30	56200	5000	131460	100	1	600000	1141	10.25	0.74	12	0.00	18552.00	256975.00	227500	20230228	-16.40	170000	20221109	11.88	227500	-16.40	20230228	175500	8.38	20230824	227500	-16.40	20230228	170000	11.88	20221109	N	002600	5000	30 억	N	N	N	N
66	20230915	160127	57	100.00	KOSPI	음식료품	N	N	N	N	N	187800	4000	2	2.18	5877900	32	72.73	184300	187800	183100	238500	128700	183800	183684.38	0	187866	185832	184666	182632	181466	185250	182050	30	54700	5000	128660	100	1	600000	1127	10.12	0.73	12	0.01	18552.00	256975.00	227500	20230228	-17.45	170000	20221109	10.47	227500	-17.45	20230228	175500	7.01	20230824	227500	-17.45	20230228	170000	10.47	20221109	N	002600	5000	30 억	N	N	N	N
67	20230915	150128	57	100.00	KOSPI	음식료품	N	N	N	N	N	183100	-700	5	-0.38	3858300	21	47.73	184300	184300	183100	238500	128700	183800	183728.57	0	187866	185832	184666	182632	181466	185250	182050	30	54700	5000	128660	100	1	600000	1099	9.87	0.71	12	0.00	18552.00	256975.00	227500	20230228	-19.52	170000	20221109	7.71	227500	-19.52	20230228	175500	4.33	20230824	227500	-19.52	20230228	170000	7.71	20221109	N	002600	5000	30 억	N	N	N	N
68	20230915	140128	57	100.00	KOSPI	음식료품	N	N	N	N	N	183100	-700	5	-0.38	3858300	21	47.73	184300	184300	183100	238500	128700	183800	183728.57	0	187866	185832	184666	182632	181466	185250	182050	30	54700	5000	128660	100	1	600000	1099	9.87	0.71	12	0.00	18552.00	256975.00	227500	20230228	-19.52	170000	20221109	7.71	227500	-19.52	20230228	175500	4.33	20230824	227500	-19.52	20230228	170000	7.71	20221109	N	002600	5000	30 억	N	N	N	N
69	20230915	130126	57	100.00	KOSPI	음식료품	N	N	N	N	N	183100	-700	5	-0.38	3858300	21	47.73	184300	184300	183100	238500	128700	183800	183728.57	0	187866	185832	184666	182632	181466	185250	182050	30	54700	5000	128660	100	1	600000	1099	9.87	0.71	12	0.00	18552.00	256975.00	227500	20230228	-19.52	170000	20221109	7.71	227500	-19.52	20230228	175500	4.33	20230824	227500	-19.52	20230228	170000	7.71	20221109	N	002600	5000	30 억	N	N	N	N
70	20230915	120128	57	100.00	KOSPI	음식료품	N	N	N	N	N	183100	-700	5	-0.38	3858300	21	47.73	184300	184300	183100	238500	128700	183800	183728.57	0	187866	185832	184666	182632	181466	185250	182050	30	54700	5000	128660	100	1	600000	1099	9.87	0.71	12	0.00	18552.00	256975.00	227500	20230228	-19.52	170000	20221109	7.71	227500	-19.52	20230228	175500	4.33	20230824	227500	-19.52	20230228	170000	7.71	20221109	N	002600	5000	30 억	N	N	N	N
71	20230915	110127	57	100.00	KOSPI	음식료품	N	N	N	N	N	183800	0	3	0.00	0	0	0.00	0	0	0	238500	128700	183800	0.00	0	187866	185832	184666	182632	181466	185250	182050	30	54700	5000	128660	100	1	600000	1103	9.91	0.72	12	0.00	18552.00	256975.00	227500	20230228	-19.21	170000	20221109	8.12	227500	-19.21	20230228	175500	4.73	20230824	227500	-19.21	20230228	170000	8.12	20221109	N	002600	5000	30 억	N	N	N	N
72	20230915	100129	57	100.00	KOSPI	음식료품	N	N	N	N	N	183800	0	3	0.00	0	0	0.00	0	0	0	238500	128700	183800	0.00	0	187866	185832	184666	182632	181466	185250	182050	30	54700	5000	128660	100	1	600000	1103	9.91	0.72	12	0.00	18552.00	256975.00	227500	20230228	-19.21	170000	20221109	8.12	227500	-19.21	20230228	175500	4.73	20230824	227500	-19.21	20230228	170000	8.12	20221109	N	002600	5000	30 억	N	N	N	N
73	20230915	090129	57	100.00	KOSPI	음식료품	N	N	N	N	N	183800	0	3	0.00	0	0	0.00	0	0	0	238500	128700	183800	0.00	0	187866	185832	184666	182632	181466	185250	182050	30	54700	5000	128660	100	1	600000	1103	9.91	0.72	12	0.00	18552.00	256975.00	227500	20230228	-19.21	170000	20221109	8.12	227500	-19.21	20230228	175500	4.73	20230824	227500	-19.21	20230228	170000	8.12	20221109	N	002600	5000	30 억	N	N	N	N
74	20230914	160130	57	100.00	KOSPI	음식료품	N	N	N	N	N	183800	-2900	5	-1.55	8112900	44	733.33	186700	186700	183500	242500	130700	186700	184384.09	0	186700	186700	186700	186700	186700	186700	186700	30	55800	5000	130690	100	1	600000	1103	9.91	0.72	12	0.01	18552.00	256975.00	227500	20230228	-19.21	170000	20221109	8.12	227500	-19.21	20230228	175500	4.73	20230824	227500	-19.21	20230228	170000	8.12	20221109	N	002600	5000	30 억	N	N	N	N
75	20230914	150126	57	100.00	KOSPI	음식료품	N	N	N	N	N	184400	-2300	5	-1.23	6088500	33	550.00	186700	186700	183500	242500	130700	186700	184500.00	0	186700	186700	186700	186700	186700	186700	186700	30	55800	5000	130690	100	1	600000	1106	9.94	0.72	12	0.01	18552.00	256975.00	227500	20230228	-18.95	170000	20221109	8.47	227500	-18.95	20230228	175500	5.07	20230824	227500	-18.95	20230228	170000	8.47	20221109	N	002600	5000	30 억	N	N	N	N
76	20230914	140126	57	100.00	KOSPI	음식료품	N	N	N	N	N	184300	-2400	5	-1.29	5719800	31	516.67	186700	186700	183500	242500	130700	186700	184509.68	0	186700	186700	186700	186700	186700	186700	186700	30	55800	5000	130690	100	1	600000	1106	9.93	0.72	12	0.01	18552.00	256975.00	227500	20230228	-18.99	170000	20221109	8.41	227500	-18.99	20230228	175500	5.01	20230824	227500	-18.99	20230228	170000	8.41	20221109	N	002600	5000	30 억	N	N	N	N
77	20230914	130126	57	100.00	KOSPI	음식료품	N	N	N	N	N	184200	-2500	5	-1.34	5535500	30	500.00	186700	186700	183500	242500	130700	186700	184516.67	0	186700	186700	186700	186700	186700	186700	186700	30	55800	5000	130690	100	1	600000	1105	9.93	0.72	12	0.00	18552.00	256975.00	227500	20230228	-19.03	170000	20221109	8.35	227500	-19.03	20230228	175500	4.96	20230824	227500	-19.03	20230228	170000	8.35	20221109	N	002600	5000	30 억	N	N	N	N
78	20230914	120130	57	100.00	KOSPI	음식료품	N	N	N	N	N	184200	-2500	5	-1.34	5535500	30	500.00	186700	186700	183500	242500	130700	186700	184516.67	0	186700	186700	186700	186700	186700	186700	186700	30	55800	5000	130690	100	1	600000	1105	9.93	0.72	12	0.00	18552.00	256975.00	227500	20230228	-19.03	170000	20221109	8.35	227500	-19.03	20230228	175500	4.96	20230824	227500	-19.03	20230228	170000	8.35	20221109	N	002600	5000	30 억	N	N	N	N
79	20230914	110127	57	100.00	KOSPI	음식료품	N	N	N	N	N	184200	-2500	5	-1.34	4061900	22	366.67	186700	186700	183500	242500	130700	186700	184631.82	0	186700	186700	186700	186700	186700	186700	186700	30	55800	5000	130690	100	1	600000	1105	9.93	0.72	12	0.00	18552.00	256975.00	227500	20230228	-19.03	170000	20221109	8.35	227500	-19.03	20230228	175500	4.96	20230824	227500	-19.03	20230228	170000	8.35	20221109	N	002600	5000	30 억	N	N	N	N
80	20230914	100126	57	100.00	KOSPI	음식료품	N	N	N	N	N	185700	-1000	5	-0.54	1112600	6	100.00	186700	186700	183500	242500	130700	186700	185433.33	0	186700	186700	186700	186700	186700	186700	186700	30	55800	5000	130690	100	1	600000	1114	10.01	0.72	12	0.00	18552.00	256975.00	227500	20230228	-18.37	170000	20221109	9.24	227500	-18.37	20230228	175500	5.81	20230824	227500	-18.37	20230228	170000	9.24	20221109	N	002600	5000	30 억	N	N	N	N
81	20230914	090127	57	100.00	KOSPI	음식료품	N	N	N	N	N	186700	0	3	0.00	186700	1	16.67	186700	186700	186700	242500	130700	186700	186700.00	0	186700	186700	186700	186700	186700	186700	186700	30	55800	5000	130690	100	1	600000	1120	10.06	0.73	12	0.00	18552.00	256975.00	227500	20230228	-17.93	170000	20221109	9.82	227500	-17.93	20230228	175500	6.38	20230824	227500	-17.93	20230228	170000	9.82	20221109	N	002600	5000	30 억	N	N	N	N
82	20230913	160128	57	100.00	KOSPI	음식료품	N	N	N	N	N	186700	-3000	5	-1.58	1120200	6	100.00	186700	186700	186700	246500	132800	189700	186700.00	0	192300	191000	188500	187200	184700	191650	187850	30	56800	5000	132790	100	1	600000	1120	10.06	0.73	12	0.00	18552.00	256975.00	227500	20230228	-17.93	170000	20221109	9.82	227500	-17.93	20230228	175500	6.38	20230824	227500	-17.93	20230228	170000	9.82	20221109	N	002600	5000	30 억	N	N	N	N
83	20230913	150126	57	100.00	KOSPI	음식료품	N	N	N	N	N	186700	-3000	5	-1.58	1120200	6	100.00	186700	186700	186700	246500	132800	189700	186700.00	0	192300	191000	188500	187200	184700	191650	187850	30	56800	5000	132790	100	1	600000	1120	10.06	0.73	12	0.00	18552.00	256975.00	227500	20230228	-17.93	170000	20221109	9.82	227500	-17.93	20230228	175500	6.38	20230824	227500	-17.93	20230228	170000	9.82	20221109	N	002600	5000	30 억	N	N	N	N
84	20230913	140128	57	100.00	KOSPI	음식료품	N	N	N	N	N	186700	-3000	5	-1.58	186700	1	16.67	186700	186700	186700	246500	132800	189700	186700.00	0	192300	191000	188500	187200	184700	191650	187850	30	56800	5000	132790	100	1	600000	1120	10.06	0.73	12	0.00	18552.00	256975.00	227500	20230228	-17.93	170000	20221109	9.82	227500	-17.93	20230228	175500	6.38	20230824	227500	-17.93	20230228	170000	9.82	20221109	N	002600	5000	30 억	N	N	N	N
85	20230913	130126	57	100.00	KOSPI	음식료품	N	N	N	N	N	186700	-3000	5	-1.58	186700	1	16.67	186700	186700	186700	246500	132800	189700	186700.00	0	192300	191000	188500	187200	184700	191650	187850	30	56800	5000	132790	100	1	600000	1120	10.06	0.73	12	0.00	18552.00	256975.00	227500	20230228	-17.93	170000	20221109	9.82	227500	-17.93	20230228	175500	6.38	20230824	227500	-17.93	20230228	170000	9.82	20221109	N	002600	5000	30 억	N	N	N	N
86	20230913	120129	57	100.00	KOSPI	음식료품	N	N	N	N	N	186700	-3000	5	-1.58	186700	1	16.67	186700	186700	186700	246500	132800	189700	186700.00	0	192300	191000	188500	187200	184700	191650	187850	30	56800	5000	132790	100	1	600000	1120	10.06	0.73	12	0.00	18552.00	256975.00	227500	20230228	-17.93	170000	20221109	9.82	227500	-17.93	20230228	175500	6.38	20230824	227500	-17.93	20230228	170000	9.82	20221109	N	002600	5000	30 억	N	N	N	N
87	20230913	110127	57	100.00	KOSPI	음식료품	N	N	N	N	N	186700	-3000	5	-1.58	186700	1	16.67	186700	186700	186700	246500	132800	189700	186700.00	0	192300	191000	188500	187200	184700	191650	187850	30	56800	5000	132790	100	1	600000	1120	10.06	0.73	12	0.00	18552.00	256975.00	227500	20230228	-17.93	170000	20221109	9.82	227500	-17.93	20230228	175500	6.38	20230824	227500	-17.93	20230228	170000	9.82	20221109	N	002600	5000	30 억	N	N	N	N
88	20230913	100127	57	100.00	KOSPI	음식료품	N	N	N	N	N	186700	-3000	5	-1.58	186700	1	16.67	186700	186700	186700	246500	132800	189700	186700.00	0	192300	191000	188500	187200	184700	191650	187850	30	56800	5000	132790	100	1	600000	1120	10.06	0.73	12	0.00	18552.00	256975.00	227500	20230228	-17.93	170000	20221109	9.82	227500	-17.93	20230228	175500	6.38	20230824	227500	-17.93	20230228	170000	9.82	20221109	N	002600	5000	30 억	N	N	N	N
89	20230913	090126	57	100.00	KOSPI	음식료품	N	N	N	N	N	186700	-3000	5	-1.58	186700	1	16.67	186700	186700	186700	246500	132800	189700	186700.00	0	192300	191000	188500	187200	184700	191650	187850	30	56800	5000	132790	100	1	600000	1120	10.06	0.73	12	0.00	18552.00	256975.00	227500	20230228	-17.93	170000	20221109	9.82	227500	-17.93	20230228	175500	6.38	20230824	227500	-17.93	20230228	170000	9.82	20221109	N	002600	5000	30 억	N	N	N	N
90	20230912	160126	57	100.00	KOSPI	음식료품	N	N	N	N	N	189700	-200	5	-0.11	1134500	6	46.15	186000	189800	186000	246500	133000	189900	189083.33	0	192566	191232	188566	187232	184566	191900	187900	30	56600	5000	132930	100	1	600000	1138	10.23	0.74	12	0.00	18552.00	256975.00	227500	20230228	-16.62	170000	20221109	11.59	227500	-16.62	20230228	175500	8.09	20230824	227500	-16.62	20230228	170000	11.59	20221109	N	002600	5000	30 억	N	N	N	N
91	20230912	150127	57	100.00	KOSPI	음식료품	N	N	N	N	N	189700	-200	5	-0.11	565500	3	23.08	186000	189800	186000	246500	133000	189900	188500.00	0	192566	191232	188566	187232	184566	191900	187900	30	56600	5000	132930	100	1	600000	1138	10.23	0.74	12	0.00	18552.00	256975.00	227500	20230228	-16.62	170000	20221109	11.59	227500	-16.62	20230228	175500	8.09	20230824	227500	-16.62	20230228	170000	11.59	20221109	N	002600	5000	30 억	N	N	N	N
92	20230912	140127	57	100.00	KOSPI	음식료품	N	N	N	N	N	189700	-200	5	-0.11	565500	3	23.08	186000	189800	186000	246500	133000	189900	188500.00	0	192566	191232	188566	187232	184566	191900	187900	30	56600	5000	132930	100	1	600000	1138	10.23	0.74	12	0.00	18552.00	256975.00	227500	20230228	-16.62	170000	20221109	11.59	227500	-16.62	20230228	175500	8.09	20230824	227500	-16.62	20230228	170000	11.59	20221109	N	002600	5000	30 억	N	N	N	N
93	20230912	130126	57	100.00	KOSPI	음식료품	N	N	N	N	N	189700	-200	5	-0.11	565500	3	23.08	186000	189800	186000	246500	133000	189900	188500.00	0	192566	191232	188566	187232	184566	191900	187900	30	56600	5000	132930	100	1	600000	1138	10.23	0.74	12	0.00	18552.00	256975.00	227500	20230228	-16.62	170000	20221109	11.59	227500	-16.62	20230228	175500	8.09	20230824	227500	-16.62	20230228	170000	11.59	20221109	N	002600	5000	30 억	N	N	N	N
94	20230912	120125	57	100.00	KOSPI	음식료품	N	N	N	N	N	189800	-100	5	-0.05	375800	2	15.38	186000	189800	186000	246500	133000	189900	187900.00	0	192566	191232	188566	187232	184566	191900	187900	30	56600	5000	132930	100	1	600000	1139	10.23	0.74	12	0.00	18552.00	256975.00	227500	20230228	-16.57	170000	20221109	11.65	227500	-16.57	20230228	175500	8.15	20230824	227500	-16.57	20230228	170000	11.65	20221109	N	002600	5000	30 억	N	N	N	N
95	20230912	110127	57	100.00	KOSPI	음식료품	N	N	N	N	N	189800	-100	5	-0.05	375800	2	15.38	186000	189800	186000	246500	133000	189900	187900.00	0	192566	191232	188566	187232	184566	191900	187900	30	56600	5000	132930	100	1	600000	1139	10.23	0.74	12	0.00	18552.00	256975.00	227500	20230228	-16.57	170000	20221109	11.65	227500	-16.57	20230228	175500	8.15	20230824	227500	-16.57	20230228	170000	11.65	20221109	N	002600	5000	30 억	N	N	N	N
96	20230912	100125	57	100.00	KOSPI	음식료품	N	N	N	N	N	186000	-3900	5	-2.05	186000	1	7.69	186000	186000	186000	246500	133000	189900	186000.00	0	192566	191232	188566	187232	184566	191900	187900	30	56600	5000	132930	100	1	600000	1116	10.03	0.72	12	0.00	18552.00	256975.00	227500	20230228	-18.24	170000	20221109	9.41	227500	-18.24	20230228	175500	5.98	20230824	227500	-18.24	20230228	170000	9.41	20221109	N	002600	5000	30 억	N	N	N	N
97	20230912	090126	57	100.00	KOSPI	음식료품	N	N	N	N	N	189900	0	3	0.00	0	0	0.00	0	0	0	246500	133000	189900	0.00	0	192566	191232	188566	187232	184566	191900	187900	30	56600	5000	132930	100	1	600000	1139	10.24	0.74	12	0.00	18552.00	256975.00	227500	20230228	-16.53	170000	20221109	11.71	227500	-16.53	20230228	175500	8.21	20230824	227500	-16.53	20230228	170000	11.71	20221109	N	002600	5000	30 억	N	N	N	N
98	20230911	160125	57	100.00	KOSPI	음식료품	N	N	N	N	N	189900	2300	2	1.23	2426400	13	72.22	187600	189900	185900	243500	131400	187600	186646.15	0	190200	188900	186300	185000	182400	189550	185650	30	55900	5000	131320	100	1	600000	1139	10.24	0.74	12	0.00	18552.00	256975.00	227500	20230228	-16.53	170000	20221109	11.71	227500	-16.53	20230228	175500	8.21	20230824	227500	-16.53	20230228	170000	11.71	20221109	N	002600	5000	30 억	N	N	N	N
99	20230911	150126	57	100.00	KOSPI	음식료품	N	N	N	N	N	185900	-1700	5	-0.91	2046600	11	61.11	187600	187600	185900	243500	131400	187600	186054.55	0	190200	188900	186300	185000	182400	189550	185650	30	55900	5000	131320	100	1	600000	1115	10.02	0.72	12	0.00	18552.00	256975.00	227500	20230228	-18.29	170000	20221109	9.35	227500	-18.29	20230228	175500	5.93	20230824	227500	-18.29	20230228	170000	9.35	20221109	N	002600	5000	30 억	N	N	N	N
100	20230911	140126	57	100.00	KOSPI	음식료품	N	N	N	N	N	185900	-1700	5	-0.91	931200	5	27.78	187600	187600	185900	243500	131400	187600	186240.00	0	190200	188900	186300	185000	182400	189550	185650	30	55900	5000	131320	100	1	600000	1115	10.02	0.72	12	0.00	18552.00	256975.00	227500	20230228	-18.29	170000	20221109	9.35	227500	-18.29	20230228	175500	5.93	20230824	227500	-18.29	20230228	170000	9.35	20221109	N	002600	5000	30 억	N	N	N	N
101	20230911	130126	57	100.00	KOSPI	음식료품	N	N	N	N	N	185900	-1700	5	-0.91	745300	4	22.22	187600	187600	185900	243500	131400	187600	186325.00	0	190200	188900	186300	185000	182400	189550	185650	30	55900	5000	131320	100	1	600000	1115	10.02	0.72	12	0.00	18552.00	256975.00	227500	20230228	-18.29	170000	20221109	9.35	227500	-18.29	20230228	175500	5.93	20230824	227500	-18.29	20230228	170000	9.35	20221109	N	002600	5000	30 억	N	N	N	N
102	20230911	120127	57	100.00	KOSPI	음식료품	N	N	N	N	N	185900	-1700	5	-0.91	745300	4	22.22	187600	187600	185900	243500	131400	187600	186325.00	0	190200	188900	186300	185000	182400	189550	185650	30	55900	5000	131320	100	1	600000	1115	10.02	0.72	12	0.00	18552.00	256975.00	227500	20230228	-18.29	170000	20221109	9.35	227500	-18.29	20230228	175500	5.93	20230824	227500	-18.29	20230228	170000	9.35	20221109	N	002600	5000	30 억	N	N	N	N
103	20230911	110127	57	100.00	KOSPI	음식료품	N	N	N	N	N	185900	-1700	5	-0.91	745300	4	22.22	187600	187600	185900	243500	131400	187600	186325.00	0	190200	188900	186300	185000	182400	189550	185650	30	55900	5000	131320	100	1	600000	1115	10.02	0.72	12	0.00	18552.00	256975.00	227500	20230228	-18.29	170000	20221109	9.35	227500	-18.29	20230228	175500	5.93	20230824	227500	-18.29	20230228	170000	9.35	20221109	N	002600	5000	30 억	N	N	N	N
104	20230911	100126	57	100.00	KOSPI	음식료품	N	N	N	N	N	185900	-1700	5	-0.91	745300	4	22.22	187600	187600	185900	243500	131400	187600	186325.00	0	190200	188900	186300	185000	182400	189550	185650	30	55900	5000	131320	100	1	600000	1115	10.02	0.72	12	0.00	18552.00	256975.00	227500	20230228	-18.29	170000	20221109	9.35	227500	-18.29	20230228	175500	5.93	20230824	227500	-18.29	20230228	170000	9.35	20221109	N	002600	5000	30 억	N	N	N	N
105	20230911	090124	57	100.00	KOSPI	음식료품	N	N	N	N	N	187600	0	3	0.00	187600	1	5.56	187600	187600	187600	243500	131400	187600	187600.00	0	190200	188900	186300	185000	182400	189550	185650	30	55900	5000	131320	100	1	600000	1126	10.11	0.73	12	0.00	18552.00	256975.00	227500	20230228	-17.54	170000	20221109	10.35	227500	-17.54	20230228	175500	6.89	20230824	227500	-17.54	20230228	170000	10.35	20221109	N	002600	5000	30 억	N	N	N	N
106	20230908	160126	57	100.00	KOSPI	음식료품	N	N	N	N	N	187600	2100	2	1.13	3310900	18	64.29	183700	187600	183700	241000	129900	185500	183938.89	0	185500	185500	185500	185500	185500	185500	185500	30	55500	5000	129850	100	1	600000	1126	10.11	0.73	12	0.00	18552.00	256975.00	227500	20230228	-17.54	170000	20221109	10.35	227500	-17.54	20230228	175500	6.89	20230824	227500	-17.54	20230228	170000	10.35	20221109	N	002600	5000	30 억	N	N	N	N
107	20230908	150127	57	100.00	KOSPI	음식료품	N	N	N	N	N	183700	-1800	5	-0.97	3123300	17	60.71	183700	183800	183700	241000	129900	185500	183723.53	0	185500	185500	185500	185500	185500	185500	185500	30	55500	5000	129850	100	1	600000	1102	9.90	0.71	12	0.00	18552.00	256975.00	227500	20230228	-19.25	170000	20221109	8.06	227500	-19.25	20230228	175500	4.67	20230824	227500	-19.25	20230228	170000	8.06	20221109	N	002600	5000	30 억	N	N	N	N
108	20230908	140126	57	100.00	KOSPI	음식료품	N	N	N	N	N	183700	-1800	5	-0.97	3123300	17	60.71	183700	183800	183700	241000	129900	185500	183723.53	0	185500	185500	185500	185500	185500	185500	185500	30	55500	5000	129850	100	1	600000	1102	9.90	0.71	12	0.00	18552.00	256975.00	227500	20230228	-19.25	170000	20221109	8.06	227500	-19.25	20230228	175500	4.67	20230824	227500	-19.25	20230228	170000	8.06	20221109	N	002600	5000	30 억	N	N	N	N
109	20230908	130127	57	100.00	KOSPI	음식료품	N	N	N	N	N	183700	-1800	5	-0.97	3123300	17	60.71	183700	183800	183700	241000	129900	185500	183723.53	0	185500	185500	185500	185500	185500	185500	185500	30	55500	5000	129850	100	1	600000	1102	9.90	0.71	12	0.00	18552.00	256975.00	227500	20230228	-19.25	170000	20221109	8.06	227500	-19.25	20230228	175500	4.67	20230824	227500	-19.25	20230228	170000	8.06	20221109	N	002600	5000	30 억	N	N	N	N
110	20230908	120128	57	100.00	KOSPI	음식료품	N	N	N	N	N	183700	-1800	5	-0.97	2021100	11	39.29	183700	183800	183700	241000	129900	185500	183736.36	0	185500	185500	185500	185500	185500	185500	185500	30	55500	5000	129850	100	1	600000	1102	9.90	0.71	12	0.00	18552.00	256975.00	227500	20230228	-19.25	170000	20221109	8.06	227500	-19.25	20230228	175500	4.67	20230824	227500	-19.25	20230228	170000	8.06	20221109	N	002600	5000	30 억	N	N	N	N
111	20230908	110126	57	100.00	KOSPI	음식료품	N	N	N	N	N	183700	-1800	5	-0.97	2021100	11	39.29	183700	183800	183700	241000	129900	185500	183736.36	0	185500	185500	185500	185500	185500	185500	185500	30	55500	5000	129850	100	1	600000	1102	9.90	0.71	12	0.00	18552.00	256975.00	227500	20230228	-19.25	170000	20221109	8.06	227500	-19.25	20230228	175500	4.67	20230824	227500	-19.25	20230228	170000	8.06	20221109	N	002600	5000	30 억	N	N	N	N
112	20230908	100125	57	100.00	KOSPI	음식료품	N	N	N	N	N	183700	-1800	5	-0.97	183700	1	3.57	183700	183700	183700	241000	129900	185500	183700.00	0	185500	185500	185500	185500	185500	185500	185500	30	55500	5000	129850	100	1	600000	1102	9.90	0.71	12	0.00	18552.00	256975.00	227500	20230228	-19.25	170000	20221109	8.06	227500	-19.25	20230228	175500	4.67	20230824	227500	-19.25	20230228	170000	8.06	20221109	N	002600	5000	30 억	N	N	N	N
113	20230908	090127	57	100.00	KOSPI	음식료품	N	N	N	N	N	183700	-1800	5	-0.97	183700	1	3.57	183700	183700	183700	241000	129900	185500	183700.00	0	185500	185500	185500	185500	185500	185500	185500	30	55500	5000	129850	100	1	600000	1102	9.90	0.71	12	0.00	18552.00	256975.00	227500	20230228	-19.25	170000	20221109	8.06	227500	-19.25	20230228	175500	4.67	20230824	227500	-19.25	20230228	170000	8.06	20221109	N	002600	5000	30 억	N	N	N	N
114	20230907	160126	57	100.00	KOSPI	음식료품	N	N	N	N	N	185500	0	3	0.00	5194000	28	186.67	185500	185500	185500	241000	129900	185500	185500.00	0	188366	186932	184466	183032	180566	185700	181800	30	55500	5000	129850	100	1	600000	1113	10.00	0.72	12	0.00	18552.00	256975.00	227500	20230228	-18.46	170000	20221109	9.12	227500	-18.46	20230228	175500	5.70	20230824	227500	-18.46	20230228	170000	9.12	20221109	N	002600	5000	30 억	N	N	N	N
115	20230907	150125	57	100.00	KOSPI	음식료품	N	N	N	N	N	185500	0	3	0.00	5194000	28	186.67	185500	185500	185500	241000	129900	185500	185500.00	0	188366	186932	184466	183032	180566	185700	181800	30	55500	5000	129850	100	1	600000	1113	10.00	0.72	12	0.00	18552.00	256975.00	227500	20230228	-18.46	170000	20221109	9.12	227500	-18.46	20230228	175500	5.70	20230824	227500	-18.46	20230228	170000	9.12	20221109	N	002600	5000	30 억	N	N	N	N
116	20230907	140125	57	100.00	KOSPI	음식료품	N	N	N	N	N	185500	0	3	0.00	5194000	28	186.67	185500	185500	185500	241000	129900	185500	185500.00	0	188366	186932	184466	183032	180566	185700	181800	30	55500	5000	129850	100	1	600000	1113	10.00	0.72	12	0.00	18552.00	256975.00	227500	20230228	-18.46	170000	20221109	9.12	227500	-18.46	20230228	175500	5.70	20230824	227500	-18.46	20230228	170000	9.12	20221109	N	002600	5000	30 억	N	N	N	N
117	20230907	130127	57	100.00	KOSPI	음식료품	N	N	N	N	N	185500	0	3	0.00	5194000	28	186.67	185500	185500	185500	241000	129900	185500	185500.00	0	188366	186932	184466	183032	180566	185700	181800	30	55500	5000	129850	100	1	600000	1113	10.00	0.72	12	0.00	18552.00	256975.00	227500	20230228	-18.46	170000	20221109	9.12	227500	-18.46	20230228	175500	5.70	20230824	227500	-18.46	20230228	170000	9.12	20221109	N	002600	5000	30 억	N	N	N	N
118	20230907	120127	57	100.00	KOSPI	음식료품	N	N	N	N	N	185500	0	3	0.00	4452000	24	160.00	185500	185500	185500	241000	129900	185500	185500.00	0	188366	186932	184466	183032	180566	185700	181800	30	55500	5000	129850	100	1	600000	1113	10.00	0.72	12	0.00	18552.00	256975.00	227500	20230228	-18.46	170000	20221109	9.12	227500	-18.46	20230228	175500	5.70	20230824	227500	-18.46	20230228	170000	9.12	20221109	N	002600	5000	30 억	N	N	N	N
119	20230907	110126	57	100.00	KOSPI	음식료품	N	N	N	N	N	185500	0	3	0.00	2782500	15	100.00	185500	185500	185500	241000	129900	185500	185500.00	0	188366	186932	184466	183032	180566	185700	181800	30	55500	5000	129850	100	1	600000	1113	10.00	0.72	12	0.00	18552.00	256975.00	227500	20230228	-18.46	170000	20221109	9.12	227500	-18.46	20230228	175500	5.70	20230824	227500	-18.46	20230228	170000	9.12	20221109	N	002600	5000	30 억	N	N	N	N
120	20230907	100126	57	100.00	KOSPI	음식료품	N	N	N	N	N	185500	0	3	0.00	2782500	15	100.00	185500	185500	185500	241000	129900	185500	185500.00	0	188366	186932	184466	183032	180566	185700	181800	30	55500	5000	129850	100	1	600000	1113	10.00	0.72	12	0.00	18552.00	256975.00	227500	20230228	-18.46	170000	20221109	9.12	227500	-18.46	20230228	175500	5.70	20230824	227500	-18.46	20230228	170000	9.12	20221109	N	002600	5000	30 억	N	N	N	N
121	20230907	090126	57	100.00	KOSPI	음식료품	N	N	N	N	N	185500	0	3	0.00	0	0	0.00	0	0	0	241000	129900	185500	0.00	0	188366	186932	184466	183032	180566	185700	181800	30	55500	5000	129850	100	1	600000	1113	10.00	0.72	12	0.00	18552.00	256975.00	227500	20230228	-18.46	170000	20221109	9.12	227500	-18.46	20230228	175500	5.70	20230824	227500	-18.46	20230228	170000	9.12	20221109	N	002600	5000	30 억	N	N	N	N
122	20230906	160126	57	100.00	KOSPI	음식료품	N	N	N	N	N	185500	-2800	5	-1.49	2773000	15	68.18	185900	185900	182000	244500	131900	188300	184866.67	0	188566	188432	188366	188232	188166	188400	188200	30	56200	5000	131810	100	1	600000	1113	10.00	0.72	12	0.00	18552.00	256975.00	227500	20230228	-18.46	170000	20221109	9.12	227500	-18.46	20230228	175500	5.70	20230824	227500	-18.46	20230228	170000	9.12	20221109	N	002600	5000	30 억	N	N	N	N
123	20230906	150125	57	100.00	KOSPI	음식료품	N	N	N	N	N	185400	-2900	5	-1.54	2219000	12	54.55	185900	185900	182000	244500	131900	188300	184916.67	0	188566	188432	188366	188232	188166	188400	188200	30	56200	5000	131810	100	1	600000	1112	9.99	0.72	12	0.00	18552.00	256975.00	227500	20230228	-18.51	170000	20221109	9.06	227500	-18.51	20230228	175500	5.64	20230824	227500	-18.51	20230228	170000	9.06	20221109	N	002600	5000	30 억	N	N	N	N
124	20230906	140126	57	100.00	KOSPI	음식료품	N	N	N	N	N	182500	-5800	5	-3.08	2033600	11	50.00	185900	185900	182000	244500	131900	188300	184872.73	0	188566	188432	188366	188232	188166	188400	188200	30	56200	5000	131810	100	1	600000	1095	9.84	0.71	12	0.00	18552.00	256975.00	227500	20230228	-19.78	170000	20221109	7.35	227500	-19.78	20230228	175500	3.99	20230824	227500	-19.78	20230228	170000	7.35	20221109	N	002600	5000	30 억	N	N	N	N
125	20230906	130128	57	100.00	KOSPI	음식료품	N	N	N	N	N	182500	-5800	5	-3.08	2033600	11	50.00	185900	185900	182000	244500	131900	188300	184872.73	0	188566	188432	188366	188232	188166	188400	188200	30	56200	5000	131810	100	1	600000	1095	9.84	0.71	12	0.00	18552.00	256975.00	227500	20230228	-19.78	170000	20221109	7.35	227500	-19.78	20230228	175500	3.99	20230824	227500	-19.78	20230228	170000	7.35	20221109	N	002600	5000	30 억	N	N	N	N
126	20230906	120126	57	100.00	KOSPI	음식료품	N	N	N	N	N	182100	-6200	5	-3.29	1851100	10	45.45	185900	185900	182000	244500	131900	188300	185110.00	0	188566	188432	188366	188232	188166	188400	188200	30	56200	5000	131810	100	1	600000	1093	9.82	0.71	12	0.00	18552.00	256975.00	227500	20230228	-19.96	170000	20221109	7.12	227500	-19.96	20230228	175500	3.76	20230824	227500	-19.96	20230228	170000	7.12	20221109	N	002600	5000	30 억	N	N	N	N
127	20230906	110125	57	100.00	KOSPI	음식료품	N	N	N	N	N	185900	-2400	5	-1.27	1301100	7	31.82	185900	185900	185800	244500	131900	188300	185871.43	0	188566	188432	188366	188232	188166	188400	188200	30	56200	5000	131810	100	1	600000	1115	10.02	0.72	12	0.00	18552.00	256975.00	227500	20230228	-18.29	170000	20221109	9.35	227500	-18.29	20230228	175500	5.93	20230824	227500	-18.29	20230228	170000	9.35	20221109	N	002600	5000	30 억	N	N	N	N
128	20230906	100125	57	100.00	KOSPI	음식료품	N	N	N	N	N	185900	-2400	5	-1.27	557700	3	13.64	185900	185900	185900	244500	131900	188300	185900.00	0	188566	188432	188366	188232	188166	188400	188200	30	56200	5000	131810	100	1	600000	1115	10.02	0.72	12	0.00	18552.00	256975.00	227500	20230228	-18.29	170000	20221109	9.35	227500	-18.29	20230228	175500	5.93	20230824	227500	-18.29	20230228	170000	9.35	20221109	N	002600	5000	30 억	N	N	N	N
129	20230906	090125	57	100.00	KOSPI	음식료품	N	N	N	N	N	188300	0	3	0.00	0	0	0.00	0	0	0	244500	131900	188300	0.00	0	188566	188432	188366	188232	188166	188400	188200	30	56200	5000	131810	100	1	600000	1130	10.15	0.73	12	0.00	18552.00	256975.00	227500	20230228	-17.23	170000	20221109	10.76	227500	-17.23	20230228	175500	7.29	20230824	227500	-17.23	20230228	170000	10.76	20221109	N	002600	5000	30 억	N	N	N	N
130	20230905	160125	57	100.00	KOSPI	음식료품	N	N	N	N	N	188300	-200	5	-0.11	4145100	22	110.00	188500	188500	188300	245000	132000	188500	188413.64	5	191833	190166	186833	185166	181833	191000	186000	30	56500	5000	131950	100	1	600000	1130	10.15	0.73	12	0.00	18552.00	256975.00	227500	20230228	-17.23	170000	20221109	10.76	227500	-17.23	20230228	175500	7.29	20230824	227500	-17.23	20230228	170000	10.76	20221109	N	002600	5000	30 억	N	N	N	N
131	20230905	150125	57	100.00	KOSPI	음식료품	N	N	N	N	N	188300	-200	5	-0.11	3956800	21	105.00	188500	188500	188300	245000	132000	188500	188419.05	4	191833	190166	186833	185166	181833	191000	186000	30	56500	5000	131950	100	1	600000	1130	10.15	0.73	12	0.00	18552.00	256975.00	227500	20230228	-17.23	170000	20221109	10.76	227500	-17.23	20230228	175500	7.29	20230824	227500	-17.23	20230228	170000	10.76	20221109	N	002600	5000	30 억	N	N	N	N
132	20230905	140126	57	100.00	KOSPI	음식료품	N	N	N	N	N	188300	-200	5	-0.11	3768500	20	100.00	188500	188500	188300	245000	132000	188500	188425.00	3	191833	190166	186833	185166	181833	191000	186000	30	56500	5000	131950	100	1	600000	1130	10.15	0.73	12	0.00	18552.00	256975.00	227500	20230228	-17.23	170000	20221109	10.76	227500	-17.23	20230228	175500	7.29	20230824	227500	-17.23	20230228	170000	10.76	20221109	N	002600	5000	30 억	N	N	N	N
133	20230905	130122	57	100.00	KOSPI	음식료품	N	N	N	N	N	188400	-100	5	-0.05	2638700	14	70.00	188500	188500	188400	245000	132000	188500	188478.57	3	191833	190166	186833	185166	181833	191000	186000	30	56500	5000	131950	100	1	600000	1130	10.16	0.73	12	0.00	18552.00	256975.00	227500	20230228	-17.19	170000	20221109	10.82	227500	-17.19	20230228	175500	7.35	20230824	227500	-17.19	20230228	170000	10.82	20221109	N	002600	5000	30 억	N	N	N	N
134	20230905	120126	57	100.00	KOSPI	음식료품	N	N	N	N	N	188400	-100	5	-0.05	2450300	13	65.00	188500	188500	188400	245000	132000	188500	188484.62	2	191833	190166	186833	185166	181833	191000	186000	30	56500	5000	131950	100	1	600000	1130	10.16	0.73	12	0.00	18552.00	256975.00	227500	20230228	-17.19	170000	20221109	10.82	227500	-17.19	20230228	175500	7.35	20230824	227500	-17.19	20230228	170000	10.82	20221109	N	002600	5000	30 억	N	N	N	N
135	20230905	110125	57	100.00	KOSPI	음식료품	N	N	N	N	N	188500	0	3	0.00	2073500	11	55.00	188500	188500	188500	245000	132000	188500	188500.00	0	191833	190166	186833	185166	181833	191000	186000	30	56500	5000	131950	100	1	600000	1131	10.16	0.73	12	0.00	18552.00	256975.00	227500	20230228	-17.14	170000	20221109	10.88	227500	-17.14	20230228	175500	7.41	20230824	227500	-17.14	20230228	170000	10.88	20221109	N	002600	5000	30 억	N	N	N	N
136	20230905	100124	57	100.00	KOSPI	음식료품	N	N	N	N	N	188500	0	3	0.00	1696500	9	45.00	188500	188500	188500	245000	132000	188500	188500.00	0	191833	190166	186833	185166	181833	191000	186000	30	56500	5000	131950	100	1	600000	1131	10.16	0.73	12	0.00	18552.00	256975.00	227500	20230228	-17.14	170000	20221109	10.88	227500	-17.14	20230228	175500	7.41	20230824	227500	-17.14	20230228	170000	10.88	20221109	N	002600	5000	30 억	N	N	N	N
137	20230905	090124	57	100.00	KOSPI	음식료품	N	N	N	N	N	188500	0	3	0.00	0	0	0.00	0	0	0	245000	132000	188500	0.00	0	191833	190166	186833	185166	181833	191000	186000	30	56500	5000	131950	100	1	600000	1131	10.16	0.73	12	0.00	18552.00	256975.00	227500	20230228	-17.14	170000	20221109	10.88	227500	-17.14	20230228	175500	7.41	20230824	227500	-17.14	20230228	170000	10.88	20221109	N	002600	5000	30 억	N	N	N	N
138	20230904	160124	57	100.00	KOSPI	음식료품	N	N	N	N	N	188500	5000	2	2.72	3705600	20	333.33	183600	188500	183500	238500	128500	183500	185280.00	2	186566	185032	183266	181732	179966	184150	180850	30	55000	5000	128450	100	1	600000	1131	10.16	0.73	12	0.00	18552.00	256975.00	227500	20230228	-17.14	170000	20221109	10.88	227500	-17.14	20230228	175500	7.41	20230824	227500	-17.14	20230228	170000	10.88	20221109	N	002600	5000	30 억	N	N	N	N
139	20230904	150123	57	100.00	KOSPI	음식료품	N	N	N	N	N	185000	1500	2	0.82	2581600	14	233.33	183600	185000	183500	238500	128500	183500	184400.00	2	186566	185032	183266	181732	179966	184150	180850	30	55000	5000	128450	100	1	600000	1110	9.97	0.72	12	0.00	18552.00	256975.00	227500	20230228	-18.68	170000	20221109	8.82	227500	-18.68	20230228	175500	5.41	20230824	227500	-18.68	20230228	170000	8.82	20221109	N	002600	5000	30 억	N	N	N	N
140	20230904	140124	57	100.00	KOSPI	음식료품	N	N	N	N	N	185000	1500	2	0.82	2581600	14	233.33	183600	185000	183500	238500	128500	183500	184400.00	2	186566	185032	183266	181732	179966	184150	180850	30	55000	5000	128450	100	1	600000	1110	9.97	0.72	12	0.00	18552.00	256975.00	227500	20230228	-18.68	170000	20221109	8.82	227500	-18.68	20230228	175500	5.41	20230824	227500	-18.68	20230228	170000	8.82	20221109	N	002600	5000	30 억	N	N	N	N
141	20230904	130125	57	100.00	KOSPI	음식료품	N	N	N	N	N	185000	1500	2	0.82	2581600	14	233.33	183600	185000	183500	238500	128500	183500	184400.00	2	186566	185032	183266	181732	179966	184150	180850	30	55000	5000	128450	100	1	600000	1110	9.97	0.72	12	0.00	18552.00	256975.00	227500	20230228	-18.68	170000	20221109	8.82	227500	-18.68	20230228	175500	5.41	20230824	227500	-18.68	20230228	170000	8.82	20221109	N	002600	5000	30 억	N	N	N	N
142	20230904	120124	57	100.00	KOSPI	음식료품	N	N	N	N	N	184800	1300	2	0.71	1657100	9	150.00	183600	185000	183500	238500	128500	183500	184122.22	2	186566	185032	183266	181732	179966	184150	180850	30	55000	5000	128450	100	1	600000	1109	9.96	0.72	12	0.00	18552.00	256975.00	227500	20230228	-18.77	170000	20221109	8.71	227500	-18.77	20230228	175500	5.30	20230824	227500	-18.77	20230228	170000	8.71	20221109	N	002600	5000	30 억	N	N	N	N
143	20230904	110123	57	100.00	KOSPI	음식료품	N	N	N	N	N	185000	1500	2	0.82	1102700	6	100.00	183600	185000	183500	238500	128500	183500	183783.33	2	186566	185032	183266	181732	179966	184150	180850	30	55000	5000	128450	100	1	600000	1110	9.97	0.72	12	0.00	18552.00	256975.00	227500	20230228	-18.68	170000	20221109	8.82	227500	-18.68	20230228	175500	5.41	20230824	227500	-18.68	20230228	170000	8.82	20221109	N	002600	5000	30 억	N	N	N	N
144	20230904	100122	57	100.00	KOSPI	음식료품	N	N	N	N	N	185000	1500	2	0.82	1102700	6	100.00	183600	185000	183500	238500	128500	183500	183783.33	2	186566	185032	183266	181732	179966	184150	180850	30	55000	5000	128450	100	1	600000	1110	9.97	0.72	12	0.00	18552.00	256975.00	227500	20230228	-18.68	170000	20221109	8.82	227500	-18.68	20230228	175500	5.41	20230824	227500	-18.68	20230228	170000	8.82	20221109	N	002600	5000	30 억	N	N	N	N
145	20230904	090124	57	100.00	KOSPI	음식료품	N	N	N	N	N	183500	0	3	0.00	0	0	0.00	0	0	0	238500	128500	183500	0.00	0	186566	185032	183266	181732	179966	184150	180850	30	55000	5000	128450	100	1	600000	1101	9.89	0.71	12	0.00	18552.00	256975.00	227500	20230228	-19.34	170000	20221109	7.94	227500	-19.34	20230228	175500	4.56	20230824	227500	-19.34	20230228	170000	7.94	20221109	N	002600	5000	30 억	N	N	N	N
146	20230901	160123	57	100.00	KOSPI	음식료품	N	N	N	N	N	183500	-1400	5	-0.76	1100800	6	0.00	184800	184800	181500	240000	129500	184900	183466.67	1	184900	184900	184900	184900	184900	184900	184900	30	55100	5000	129430	100	1	600000	1101	9.89	0.71	12	0.00	18552.00	256975.00	227500	20230228	-19.34	170000	20221109	7.94	227500	-19.34	20230228	175500	4.56	20230824	227500	-19.34	20230228	170000	7.94	20221109	N	002600	5000	30 억	N	N	N	N
147	20230901	150125	57	100.00	KOSPI	음식료품	N	N	N	N	N	183500	-1400	5	-0.76	1100800	6	0.00	184800	184800	181500	240000	129500	184900	183466.67	1	184900	184900	184900	184900	184900	184900	184900	30	55100	5000	129430	100	1	600000	1101	9.89	0.71	12	0.00	18552.00	256975.00	227500	20230228	-19.34	170000	20221109	7.94	227500	-19.34	20230228	175500	4.56	20230824	227500	-19.34	20230228	170000	7.94	20221109	N	002600	5000	30 억	N	N	N	N
148	20230901	140123	57	100.00	KOSPI	음식료품	N	N	N	N	N	183500	-1400	5	-0.76	1100800	6	0.00	184800	184800	181500	240000	129500	184900	183466.67	1	184900	184900	184900	184900	184900	184900	184900	30	55100	5000	129430	100	1	600000	1101	9.89	0.71	12	0.00	18552.00	256975.00	227500	20230228	-19.34	170000	20221109	7.94	227500	-19.34	20230228	175500	4.56	20230824	227500	-19.34	20230228	170000	7.94	20221109	N	002600	5000	30 억	N	N	N	N
149	20230901	130124	57	100.00	KOSPI	음식료품	N	N	N	N	N	183500	-1400	5	-0.76	1100800	6	0.00	184800	184800	181500	240000	129500	184900	183466.67	1	184900	184900	184900	184900	184900	184900	184900	30	55100	5000	129430	100	1	600000	1101	9.89	0.71	12	0.00	18552.00	256975.00	227500	20230228	-19.34	170000	20221109	7.94	227500	-19.34	20230228	175500	4.56	20230824	227500	-19.34	20230228	170000	7.94	20221109	N	002600	5000	30 억	N	N	N	N
150	20230901	120124	57	100.00	KOSPI	음식료품	N	N	N	N	N	183500	-1400	5	-0.76	1100800	6	0.00	184800	184800	181500	240000	129500	184900	183466.67	1	184900	184900	184900	184900	184900	184900	184900	30	55100	5000	129430	100	1	600000	1101	9.89	0.71	12	0.00	18552.00	256975.00	227500	20230228	-19.34	170000	20221109	7.94	227500	-19.34	20230228	175500	4.56	20230824	227500	-19.34	20230228	170000	7.94	20221109	N	002600	5000	30 억	N	N	N	N
151	20230901	110123	57	100.00	KOSPI	음식료품	N	N	N	N	N	181500	-3400	5	-1.84	917300	5	0.00	184800	184800	181500	240000	129500	184900	183460.00	1	184900	184900	184900	184900	184900	184900	184900	30	55100	5000	129430	100	1	600000	1089	9.78	0.71	12	0.00	18552.00	256975.00	227500	20230228	-20.22	170000	20221109	6.76	227500	-20.22	20230228	175500	3.42	20230824	227500	-20.22	20230228	170000	6.76	20221109	N	002600	5000	30 억	N	N	N	N
152	20230901	100124	57	100.00	KOSPI	음식료품	N	N	N	N	N	184900	0	3	0.00	0	0	0.00	0	0	0	240000	129500	184900	0.00	0	184900	184900	184900	184900	184900	184900	184900	30	55100	5000	129430	100	1	600000	1109	9.97	0.72	12	0.00	18552.00	256975.00	227500	20230228	-18.73	170000	20221109	8.76	227500	-18.73	20230228	175500	5.36	20230824	227500	-18.73	20230228	170000	8.76	20221109	N	002600	5000	30 억	N	N	N	N
153	20230901	090124	57	100.00	KOSPI	음식료품	N	N	N	N	N	184900	0	3	0.00	0	0	0.00	0	0	0	240000	129500	184900	0.00	0	184900	184900	184900	184900	184900	184900	184900	30	55100	5000	129430	100	1	600000	1109	9.97	0.72	12	0.00	18552.00	256975.00	227500	20230228	-18.73	170000	20221109	8.76	227500	-18.73	20230228	175500	5.36	20230824	227500	-18.73	20230228	170000	8.76	20221109	N	002600	5000	30 억	N	N	N	N

69 KiB Raw Blame History

69 KiB

Raw Blame History