KissMeData/000890/price/prices-20230901.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

Files

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

61 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230927	160111	57	100.00	KOSPI	음식료품	N	N	N	N	N	528	-21	5	-3.83	564608042	1075259	64.64	539	541	518	713	385	549	525.07	0.98	-130543	593	570	557	534	521	564	528	696	164	500	400	1	1	139120129	735	-26.40	0.89	12	0.77	-20.00	593.00	696	20221122	-24.14	506	20230726	4.35	696	-24.14	20230119	506	4.35	20230726	696	-24.14	20221122	506	4.35	20230726	1.52	N	000890	500	695 억	1368075	N	N	11	N	N
3	20230927	150113	57	100.00	KOSPI	음식료품	N	N	N	N	N	524	-25	5	-4.55	522289534	994663	59.79	539	541	518	713	385	549	525.09	0.98	-133431	593	570	557	534	521	564	528	696	164	500	400	1	1	139120129	729	-26.20	0.88	12	0.71	-20.00	593.00	696	20221122	-24.71	506	20230726	3.56	696	-24.71	20230119	506	3.56	20230726	696	-24.71	20221122	506	3.56	20230726	1.52	N	000890	500	695 억	1368075	N	N	11	N	N
4	20230927	140112	57	100.00	KOSPI	음식료품	N	N	N	N	N	527	-22	5	-4.01	464869722	884727	53.18	539	541	518	713	385	549	525.43	0.98	-138063	593	570	557	534	521	564	528	696	164	500	400	1	1	139120129	733	-26.35	0.89	12	0.64	-20.00	593.00	696	20221122	-24.28	506	20230726	4.15	696	-24.28	20230119	506	4.15	20230726	696	-24.28	20221122	506	4.15	20230726	1.52	N	000890	500	695 억	1368075	N	N	11	N	N
5	20230927	130112	57	100.00	KOSPI	음식료품	N	N	N	N	N	527	-22	5	-4.01	349513346	664127	39.92	539	541	519	713	385	549	526.27	0.98	-136727	593	570	557	534	521	564	528	696	164	500	400	1	1	139120129	733	-26.35	0.89	12	0.48	-20.00	593.00	696	20221122	-24.28	506	20230726	4.15	696	-24.28	20230119	506	4.15	20230726	696	-24.28	20221122	506	4.15	20230726	1.52	N	000890	500	695 억	1368075	N	N	11	N	N
6	20230927	120112	57	100.00	KOSPI	음식료품	N	N	N	N	N	525	-24	5	-4.37	323274485	614249	36.92	539	541	519	713	385	549	526.28	0.98	-116414	593	570	557	534	521	564	528	696	164	500	400	1	1	139120129	730	-26.25	0.89	12	0.44	-20.00	593.00	696	20221122	-24.57	506	20230726	3.75	696	-24.57	20230119	506	3.75	20230726	696	-24.57	20221122	506	3.75	20230726	1.52	N	000890	500	695 억	1368075	N	N	11	N	N
7	20230927	110111	57	100.00	KOSPI	음식료품	N	N	N	N	N	528	-21	5	-3.83	296562895	563395	33.87	539	541	519	713	385	549	526.37	0.98	-87645	593	570	557	534	521	564	528	696	164	500	400	1	1	139120129	735	-26.40	0.89	12	0.40	-20.00	593.00	696	20221122	-24.14	506	20230726	4.35	696	-24.14	20230119	506	4.35	20230726	696	-24.14	20221122	506	4.35	20230726	1.52	N	000890	500	695 억	1368075	N	N	11	N	N
8	20230927	100111	57	100.00	KOSPI	음식료품	N	N	N	N	N	524	-25	5	-4.55	270147365	513010	30.84	539	541	519	713	385	549	526.58	0.98	-75663	593	570	557	534	521	564	528	696	164	500	400	1	1	139120129	729	-26.20	0.88	12	0.37	-20.00	593.00	696	20221122	-24.71	506	20230726	3.56	696	-24.71	20230119	506	3.56	20230726	696	-24.71	20221122	506	3.56	20230726	1.52	N	000890	500	695 억	1368075	N	N	11	N	N
9	20230927	090112	57	100.00	KOSPI	음식료품	N	N	N	N	N	531	-18	5	-3.28	54806372	102136	6.14	539	541	529	713	385	549	536.57	0.98	-27868	593	570	557	534	521	564	528	696	164	500	400	1	1	139120129	739	-26.55	0.90	12	0.07	-20.00	593.00	696	20221122	-23.71	506	20230726	4.94	696	-23.71	20230119	506	4.94	20230726	696	-23.71	20221122	506	4.94	20230726	1.52	N	000890	500	695 억	1368075	N	N	11	N	N
10	20230926	160112	57	100.00	KOSPI	음식료품	N	N	N	N	N	549	-27	5	-4.69	920331623	1641389	19.29	570	580	544	748	404	576	560.69	0.85	140401	666	621	575	530	484	643	552	696	172	500	420	1	1	139120129	764	-27.45	0.93	12	1.18	-20.00	593.00	696	20221122	-21.12	506	20230726	8.50	696	-21.12	20230119	506	8.50	20230726	696	-21.12	20221122	506	8.50	20230726	1.58	N	000890	500	695 억	1179325	N	N	11	N	N
11	20230926	150112	57	100.00	KOSPI	음식료품	N	N	N	N	N	549	-27	5	-4.69	859889710	1531061	17.99	570	580	544	748	404	576	561.59	0.85	151390	666	621	575	530	484	643	552	696	172	500	420	1	1	139120129	764	-27.45	0.93	12	1.10	-20.00	593.00	696	20221122	-21.12	506	20230726	8.50	696	-21.12	20230119	506	8.50	20230726	696	-21.12	20221122	506	8.50	20230726	1.58	N	000890	500	695 억	1179325	N	N	50	N	N
12	20230926	140112	57	100.00	KOSPI	음식료품	N	N	N	N	N	552	-24	5	-4.17	730700456	1295100	15.22	570	580	548	748	404	576	564.16	0.85	128605	666	621	575	530	484	643	552	696	172	500	420	1	1	139120129	768	-27.60	0.93	12	0.93	-20.00	593.00	696	20221122	-20.69	506	20230726	9.09	696	-20.69	20230119	506	9.09	20230726	696	-20.69	20221122	506	9.09	20230726	1.58	N	000890	500	695 억	1179325	N	N	50	N	N
13	20230926	130112	57	100.00	KOSPI	음식료품	N	N	N	N	N	555	-21	5	-3.65	625828843	1104631	12.98	570	580	552	748	404	576	566.51	0.85	101381	666	621	575	530	484	643	552	696	172	500	420	1	1	139120129	772	-27.75	0.94	12	0.79	-20.00	593.00	696	20221122	-20.26	506	20230726	9.68	696	-20.26	20230119	506	9.68	20230726	696	-20.26	20221122	506	9.68	20230726	1.58	N	000890	500	695 억	1179325	N	N	50	N	N
14	20230926	120112	57	100.00	KOSPI	음식료품	N	N	N	N	N	556	-20	5	-3.47	568204627	1000685	11.76	570	580	552	748	404	576	567.78	0.85	89560	666	621	575	530	484	643	552	696	172	500	420	1	1	139120129	774	-27.80	0.94	12	0.72	-20.00	593.00	696	20221122	-20.11	506	20230726	9.88	696	-20.11	20230119	506	9.88	20230726	696	-20.11	20221122	506	9.88	20230726	1.58	N	000890	500	695 억	1179325	N	N	50	N	N
15	20230926	110112	57	100.00	KOSPI	음식료품	N	N	N	N	N	566	-10	5	-1.74	494495168	868288	10.20	570	580	557	748	404	576	569.47	0.85	80327	666	621	575	530	484	643	552	696	172	500	420	1	1	139120129	787	-28.30	0.95	12	0.62	-20.00	593.00	696	20221122	-18.68	506	20230726	11.86	696	-18.68	20230119	506	11.86	20230726	696	-18.68	20221122	506	11.86	20230726	1.58	N	000890	500	695 억	1179325	N	N	50	N	N
16	20230926	100111	57	100.00	KOSPI	음식료품	N	N	N	N	N	568	-8	5	-1.39	361204840	632751	7.43	570	580	557	748	404	576	570.81	0.85	74837	666	621	575	530	484	643	552	696	172	500	420	1	1	139120129	790	-28.40	0.96	12	0.45	-20.00	593.00	696	20221122	-18.39	506	20230726	12.25	696	-18.39	20230119	506	12.25	20230726	696	-18.39	20221122	506	12.25	20230726	1.58	N	000890	500	695 억	1179325	N	N	50	N	N
17	20230926	090112	57	100.00	KOSPI	음식료품	N	N	N	N	N	571	-5	5	-0.87	12338723	21596	0.25	570	574	569	748	404	576	570.07	0.85	2084	666	621	575	530	484	643	552	696	172	500	420	1	1	139120129	794	-28.55	0.96	12	0.02	-20.00	593.00	696	20221122	-17.96	506	20230726	12.85	696	-17.96	20230119	506	12.85	20230726	696	-17.96	20221122	506	12.85	20230726	1.58	N	000890	500	695 억	1179325	N	N	50	N	N
18	20230925	160112	57	100.00	KOSPI	음식료품	N	N	N	N	N	576	46	2	8.68	4886550345	8410409	1543.17	530	620	529	689	371	530	581.02	0.79	100364	560	545	532	517	504	552	524	696	159	500	390	1	1	139120129	801	-28.80	0.97	12	6.05	-20.00	593.00	696	20221122	-17.24	506	20230726	13.83	696	-17.24	20230119	506	13.83	20230726	696	-17.24	20221122	506	13.83	20230726	1.61	N	000890	500	695 억	1097041	N	N	50	N	N
19	20230925	150112	57	100.00	KOSPI	음식료품	N	N	N	N	N	570	40	2	7.55	4746317320	8166807	1498.48	530	620	529	689	371	530	581.17	0.79	116103	560	545	532	517	504	552	524	696	159	500	390	1	1	139120129	793	-28.50	0.96	12	5.87	-20.00	593.00	696	20221122	-18.10	506	20230726	12.65	696	-18.10	20230119	506	12.65	20230726	696	-18.10	20221122	506	12.65	20230726	1.61	N	000890	500	695 억	1097041	N	N	15	N	N
20	20230925	140111	57	100.00	KOSPI	음식료품	N	N	N	N	N	570	40	2	7.55	4268963457	7341104	1346.97	530	620	529	689	371	530	581.52	0.79	51477	560	545	532	517	504	552	524	696	159	500	390	1	1	139120129	793	-28.50	0.96	12	5.28	-20.00	593.00	696	20221122	-18.10	506	20230726	12.65	696	-18.10	20230119	506	12.65	20230726	696	-18.10	20221122	506	12.65	20230726	1.61	N	000890	500	695 억	1097041	N	N	15	N	N
21	20230925	130111	57	100.00	KOSPI	음식료품	N	N	N	N	N	591	61	2	11.51	2464559949	4209264	772.33	530	620	529	689	371	530	585.51	0.79	-270057	560	545	532	517	504	552	524	696	159	500	390	1	1	139120129	822	-29.55	1.00	12	3.03	-20.00	593.00	696	20221122	-15.09	506	20230726	16.80	696	-15.09	20230119	506	16.80	20230726	696	-15.09	20221122	506	16.80	20230726	1.61	N	000890	500	695 억	1097041	N	N	15	N	N
22	20230925	120112	57	100.00	KOSPI	음식료품	N	N	N	N	N	562	32	2	6.04	703226656	1259761	231.15	530	578	529	689	371	530	558.22	0.79	33391	560	545	532	517	504	552	524	696	159	500	390	1	1	139120129	782	-28.10	0.95	12	0.91	-20.00	593.00	696	20221122	-19.25	506	20230726	11.07	696	-19.25	20230119	506	11.07	20230726	696	-19.25	20221122	506	11.07	20230726	1.61	N	000890	500	695 억	1097041	N	N	15	N	N
23	20230925	110112	57	100.00	KOSPI	음식료품	N	N	N	N	N	551	21	2	3.96	352119231	637770	117.02	530	565	529	689	371	530	552.11	0.79	41743	560	545	532	517	504	552	524	696	159	500	390	1	1	139120129	767	-27.55	0.93	12	0.46	-20.00	593.00	696	20221122	-20.83	506	20230726	8.89	696	-20.83	20230119	506	8.89	20230726	696	-20.83	20221122	506	8.89	20230726	1.61	N	000890	500	695 억	1097041	N	N	15	N	N
24	20230925	100111	57	100.00	KOSPI	음식료품	N	N	N	N	N	563	33	2	6.23	263882827	478905	87.87	530	565	529	689	371	530	551.01	0.79	46780	560	545	532	517	504	552	524	696	159	500	390	1	1	139120129	783	-28.15	0.95	12	0.34	-20.00	593.00	696	20221122	-19.11	506	20230726	11.26	696	-19.11	20230119	506	11.26	20230726	696	-19.11	20221122	506	11.26	20230726	1.61	N	000890	500	695 억	1097041	N	N	15	N	N
25	20230925	090112	57	100.00	KOSPI	음식료품	N	N	N	N	N	529	-1	5	-0.19	580345	1095	0.20	530	530	529	689	371	530	530.00	0.79	0	560	545	532	517	504	552	524	696	159	500	390	1	1	139120129	736	-26.45	0.89	12	0.00	-20.00	593.00	696	20221122	-23.99	506	20230726	4.55	696	-23.99	20230119	506	4.55	20230726	696	-23.99	20221122	506	4.55	20230726	1.61	N	000890	500	695 억	1097041	N	N	15	N	N
26	20230922	160113	57	100.00	KOSPI	음식료품	N	N	N	N	N	530	0	3	0.00	290894175	544975	218.75	529	547	519	689	371	530	533.82	0.74	63921	540	534	527	521	514	531	518	696	159	500	390	1	1	139120129	737	-26.50	0.89	12	0.39	-20.00	593.00	696	20221122	-23.85	506	20230726	4.74	696	-23.85	20230119	506	4.74	20230726	696	-23.85	20221122	506	4.74	20230726	1.59	N	000890	500	695 억	1031012	N	N	15	N	N
27	20230922	150112	57	100.00	KOSPI	음식료품	N	N	N	N	N	529	-1	5	-0.19	247184992	461749	185.34	529	547	519	689	371	530	535.32	0.74	55601	540	534	527	521	514	531	518	696	159	500	390	1	1	139120129	736	-26.45	0.89	12	0.33	-20.00	593.00	696	20221122	-23.99	506	20230726	4.55	696	-23.99	20230119	506	4.55	20230726	696	-23.99	20221122	506	4.55	20230726	1.59	N	000890	500	695 억	1031012	N	N	16	N	N
28	20230922	140112	57	100.00	KOSPI	음식료품	N	N	N	N	N	533	3	2	0.57	231409350	431971	173.39	529	547	519	689	371	530	535.71	0.74	55012	540	534	527	521	514	531	518	696	159	500	390	1	1	139120129	742	-26.65	0.90	12	0.31	-20.00	593.00	696	20221122	-23.42	506	20230726	5.34	696	-23.42	20230119	506	5.34	20230726	696	-23.42	20221122	506	5.34	20230726	1.59	N	000890	500	695 억	1031012	N	N	16	N	N
29	20230922	130111	57	100.00	KOSPI	음식료품	N	N	N	N	N	537	7	2	1.32	226109698	422049	169.41	529	547	519	689	371	530	535.74	0.74	54912	540	534	527	521	514	531	518	696	159	500	390	1	1	139120129	747	-26.85	0.91	12	0.30	-20.00	593.00	696	20221122	-22.84	506	20230726	6.13	696	-22.84	20230119	506	6.13	20230726	696	-22.84	20221122	506	6.13	20230726	1.59	N	000890	500	695 억	1031012	N	N	16	N	N
30	20230922	120111	57	100.00	KOSPI	음식료품	N	N	N	N	N	540	10	2	1.89	207432811	387138	155.40	529	547	519	689	371	530	535.81	0.74	50864	540	534	527	521	514	531	518	696	159	500	390	1	1	139120129	751	-27.00	0.91	12	0.28	-20.00	593.00	696	20221122	-22.41	506	20230726	6.72	696	-22.41	20230119	506	6.72	20230726	696	-22.41	20221122	506	6.72	20230726	1.59	N	000890	500	695 억	1031012	N	N	16	N	N
31	20230922	110111	57	100.00	KOSPI	음식료품	N	N	N	N	N	540	10	2	1.89	128698394	241435	96.91	529	547	519	689	371	530	533.06	0.74	29185	540	534	527	521	514	531	518	696	159	500	390	1	1	139120129	751	-27.00	0.91	12	0.17	-20.00	593.00	696	20221122	-22.41	506	20230726	6.72	696	-22.41	20230119	506	6.72	20230726	696	-22.41	20221122	506	6.72	20230726	1.59	N	000890	500	695 억	1031012	N	N	16	N	N
32	20230922	100110	57	100.00	KOSPI	음식료품	N	N	N	N	N	528	-2	5	-0.38	54696243	104442	41.92	529	531	519	689	371	530	523.70	0.74	5284	540	534	527	521	514	531	518	696	159	500	390	1	1	139120129	735	-26.40	0.89	12	0.08	-20.00	593.00	696	20221122	-24.14	506	20230726	4.35	696	-24.14	20230119	506	4.35	20230726	696	-24.14	20221122	506	4.35	20230726	1.59	N	000890	500	695 억	1031012	N	N	16	N	N
33	20230922	090110	57	100.00	KOSPI	음식료품	N	N	N	N	N	526	-4	5	-0.75	1468975	2782	1.12	529	529	526	689	371	530	528.02	0.74	-930	540	534	527	521	514	531	518	696	159	500	390	1	1	139120129	732	-26.30	0.89	12	0.00	-20.00	593.00	696	20221122	-24.43	506	20230726	3.95	696	-24.43	20230119	506	3.95	20230726	696	-24.43	20221122	506	3.95	20230726	1.59	N	000890	500	695 억	1031012	N	N	16	N	N
34	20230921	160111	57	100.00	KOSPI	음식료품	N	N	N	N	N	530	-3	5	-0.56	125330267	237756	77.23	532	533	520	692	374	533	527.14	0.76	-32207	551	541	533	523	515	538	520	696	159	500	390	1	1	139120129	737	-26.50	0.89	12	0.17	-20.00	593.00	696	20221122	-23.85	506	20230726	4.74	696	-23.85	20230119	506	4.74	20230726	708	-25.14	20220921	506	4.74	20230726	1.57	N	000890	500	695 억	1063505	N	N	16	N	N
35	20230921	150111	57	100.00	KOSPI	음식료품	N	N	N	N	N	526	-7	5	-1.31	95264208	180359	58.59	532	533	525	692	374	533	528.19	0.76	-34788	551	541	533	523	515	538	520	696	159	500	390	1	1	139120129	732	-26.30	0.89	12	0.13	-20.00	593.00	696	20221122	-24.43	506	20230726	3.95	696	-24.43	20230119	506	3.95	20230726	708	-25.71	20220921	506	3.95	20230726	1.57	N	000890	500	695 억	1063505	N	N	41	N	N
36	20230921	140111	57	100.00	KOSPI	음식료품	N	N	N	N	N	526	-7	5	-1.31	81594548	154364	50.14	532	533	525	692	374	533	528.59	0.76	-32592	551	541	533	523	515	538	520	696	159	500	390	1	1	139120129	732	-26.30	0.89	12	0.11	-20.00	593.00	696	20221122	-24.43	506	20230726	3.95	696	-24.43	20230119	506	3.95	20230726	708	-25.71	20220921	506	3.95	20230726	1.57	N	000890	500	695 억	1063505	N	N	41	N	N
37	20230921	130110	57	100.00	KOSPI	음식료품	N	N	N	N	N	527	-6	5	-1.13	68925486	130356	42.34	532	533	525	692	374	533	528.75	0.76	-19253	551	541	533	523	515	538	520	696	159	500	390	1	1	139120129	733	-26.35	0.89	12	0.09	-20.00	593.00	696	20221122	-24.28	506	20230726	4.15	696	-24.28	20230119	506	4.15	20230726	708	-25.56	20220921	506	4.15	20230726	1.57	N	000890	500	695 억	1063505	N	N	41	N	N
38	20230921	120110	57	100.00	KOSPI	음식료품	N	N	N	N	N	527	-6	5	-1.13	58730522	110987	36.05	532	533	525	692	374	533	529.17	0.76	-16842	551	541	533	523	515	538	520	696	159	500	390	1	1	139120129	733	-26.35	0.89	12	0.08	-20.00	593.00	696	20221122	-24.28	506	20230726	4.15	696	-24.28	20230119	506	4.15	20230726	708	-25.56	20220921	506	4.15	20230726	1.57	N	000890	500	695 억	1063505	N	N	41	N	N
39	20230921	110111	57	100.00	KOSPI	음식료품	N	N	N	N	N	531	-2	5	-0.38	40727051	76943	24.99	532	533	525	692	374	533	529.31	0.76	-11385	551	541	533	523	515	538	520	696	159	500	390	1	1	139120129	739	-26.55	0.90	12	0.06	-20.00	593.00	696	20221122	-23.71	506	20230726	4.94	696	-23.71	20230119	506	4.94	20230726	708	-25.00	20220921	506	4.94	20230726	1.57	N	000890	500	695 억	1063505	N	N	41	N	N
40	20230921	100110	57	100.00	KOSPI	음식료품	N	N	N	N	N	531	-2	5	-0.38	28293861	53465	17.37	532	533	525	692	374	533	529.20	0.76	-2432	551	541	533	523	515	538	520	696	159	500	390	1	1	139120129	739	-26.55	0.90	12	0.04	-20.00	593.00	696	20221122	-23.71	506	20230726	4.94	696	-23.71	20230119	506	4.94	20230726	708	-25.00	20220921	506	4.94	20230726	1.57	N	000890	500	695 억	1063505	N	N	41	N	N
41	20230921	090111	57	100.00	KOSPI	음식료품	N	N	N	N	N	531	-2	5	-0.38	252066	474	0.15	532	532	531	692	374	533	531.78	0.76	-132	551	541	533	523	515	538	520	696	159	500	390	1	1	139120129	739	-26.55	0.90	12	0.00	-20.00	593.00	696	20221122	-23.71	506	20230726	4.94	696	-23.71	20230119	506	4.94	20230726	708	-25.00	20220921	506	4.94	20230726	1.57	N	000890	500	695 억	1063505	N	N	41	N	N
42	20230920	160115	57	100.00	KOSPI	음식료품	N	N	N	N	N	533	-8	5	-1.48	163139477	306025	145.39	543	543	525	703	379	541	533.09	0.79	-34232	559	550	544	535	529	547	532	696	162	500	400	1	1	139120129	742	-26.65	0.90	12	0.22	-20.00	593.00	708	20220921	-24.72	506	20230726	5.34	696	-23.42	20230119	506	5.34	20230726	708	-24.72	20220921	506	5.34	20230726	1.57	N	000890	500	695 억	1097736	N	N	41	N	N
43	20230920	150110	57	100.00	KOSPI	음식료품	N	N	N	N	N	532	-9	5	-1.66	160590025	301243	143.12	543	543	525	703	379	541	533.09	0.79	-34181	559	550	544	535	529	547	532	696	162	500	400	1	1	139120129	740	-26.60	0.90	12	0.22	-20.00	593.00	708	20220921	-24.86	506	20230726	5.14	696	-23.56	20230119	506	5.14	20230726	708	-24.86	20220921	506	5.14	20230726	1.57	N	000890	500	695 억	1097736	N	N	21	N	N
44	20230920	140111	57	100.00	KOSPI	음식료품	N	N	N	N	N	532	-9	5	-1.66	146152104	274116	130.23	543	543	525	703	379	541	533.18	0.79	-27785	559	550	544	535	529	547	532	696	162	500	400	1	1	139120129	740	-26.60	0.90	12	0.20	-20.00	593.00	708	20220921	-24.86	506	20230726	5.14	696	-23.56	20230119	506	5.14	20230726	708	-24.86	20220921	506	5.14	20230726	1.57	N	000890	500	695 억	1097736	N	N	21	N	N
45	20230920	130111	57	100.00	KOSPI	음식료품	N	N	N	N	N	537	-4	5	-0.74	57369010	106854	50.76	543	543	535	703	379	541	536.89	0.79	-23218	559	550	544	535	529	547	532	696	162	500	400	1	1	139120129	747	-26.85	0.91	12	0.08	-20.00	593.00	708	20220921	-24.15	506	20230726	6.13	696	-22.84	20230119	506	6.13	20230726	708	-24.15	20220921	506	6.13	20230726	1.57	N	000890	500	695 억	1097736	N	N	21	N	N
46	20230920	120111	57	100.00	KOSPI	음식료품	N	N	N	N	N	537	-4	5	-0.74	45914189	85482	40.61	543	543	535	703	379	541	537.12	0.79	-16217	559	550	544	535	529	547	532	696	162	500	400	1	1	139120129	747	-26.85	0.91	12	0.06	-20.00	593.00	708	20220921	-24.15	506	20230726	6.13	696	-22.84	20230119	506	6.13	20230726	708	-24.15	20220921	506	6.13	20230726	1.57	N	000890	500	695 억	1097736	N	N	21	N	N
47	20230920	110110	57	100.00	KOSPI	음식료품	N	N	N	N	N	537	-4	5	-0.74	37752647	70263	33.38	543	543	535	703	379	541	537.30	0.79	-16217	559	550	544	535	529	547	532	696	162	500	400	1	1	139120129	747	-26.85	0.91	12	0.05	-20.00	593.00	708	20220921	-24.15	506	20230726	6.13	696	-22.84	20230119	506	6.13	20230726	708	-24.15	20220921	506	6.13	20230726	1.57	N	000890	500	695 억	1097736	N	N	21	N	N
48	20230920	100109	57	100.00	KOSPI	음식료품	N	N	N	N	N	538	-3	5	-0.55	13032674	24158	11.48	543	543	538	703	379	541	539.48	0.79	-15944	559	550	544	535	529	547	532	696	162	500	400	1	1	139120129	748	-26.90	0.91	12	0.02	-20.00	593.00	708	20220921	-24.01	506	20230726	6.32	696	-22.70	20230119	506	6.32	20230726	708	-24.01	20220921	506	6.32	20230726	1.57	N	000890	500	695 억	1097736	N	N	21	N	N
49	20230920	090110	57	100.00	KOSPI	음식료품	N	N	N	N	N	540	-1	5	-0.18	260091	480	0.23	543	543	540	703	379	541	541.86	0.79	-264	559	550	544	535	529	547	532	696	162	500	400	1	1	139120129	751	-27.00	0.91	12	0.00	-20.00	593.00	708	20220921	-23.73	506	20230726	6.72	696	-22.41	20230119	506	6.72	20230726	708	-23.73	20220921	506	6.72	20230726	1.57	N	000890	500	695 억	1097736	N	N	21	N	N
50	20230919	160110	57	100.00	KOSPI	음식료품	N	N	N	N	N	541	-7	5	-1.28	113529691	209417	91.96	543	553	538	712	384	548	542.14	0.81	-28640	562	555	546	539	530	558	542	696	164	500	400	1	1	139120129	753	-27.05	0.91	12	0.15	-20.00	593.00	708	20220921	-23.59	506	20230726	6.92	696	-22.27	20230119	506	6.92	20230726	708	-23.59	20220921	506	6.92	20230726	1.59	N	000890	500	695 억	1126376	N	N	21	N	N
51	20230919	150111	57	100.00	KOSPI	음식료품	N	N	N	N	N	539	-9	5	-1.64	102746409	189456	83.19	543	553	538	712	384	548	542.32	0.81	-29253	562	555	546	539	530	558	542	696	164	500	400	1	1	139120129	750	-26.95	0.91	12	0.14	-20.00	593.00	708	20220921	-23.87	506	20230726	6.52	696	-22.56	20230119	506	6.52	20230726	708	-23.87	20220921	506	6.52	20230726	1.59	N	000890	500	695 억	1126376	N	N	31	N	N
52	20230919	140108	57	100.00	KOSPI	음식료품	N	N	N	N	N	539	-9	5	-1.64	83673348	154081	67.66	543	553	538	712	384	548	543.05	0.81	-29249	562	555	546	539	530	558	542	696	164	500	400	1	1	139120129	750	-26.95	0.91	12	0.11	-20.00	593.00	708	20220921	-23.87	506	20230726	6.52	696	-22.56	20230119	506	6.52	20230726	708	-23.87	20220921	506	6.52	20230726	1.59	N	000890	500	695 억	1126376	N	N	31	N	N
53	20230919	130110	57	100.00	KOSPI	음식료품	N	N	N	N	N	540	-8	5	-1.46	69207194	127283	55.89	543	553	539	712	384	548	543.73	0.81	-24692	562	555	546	539	530	558	542	696	164	500	400	1	1	139120129	751	-27.00	0.91	12	0.09	-20.00	593.00	708	20220921	-23.73	506	20230726	6.72	696	-22.41	20230119	506	6.72	20230726	708	-23.73	20220921	506	6.72	20230726	1.59	N	000890	500	695 억	1126376	N	N	31	N	N
54	20230919	120110	57	100.00	KOSPI	음식료품	N	N	N	N	N	542	-6	5	-1.09	52479905	96343	42.31	543	553	542	712	384	548	544.72	0.81	-22899	562	555	546	539	530	558	542	696	164	500	400	1	1	139120129	754	-27.10	0.91	12	0.07	-20.00	593.00	708	20220921	-23.45	506	20230726	7.11	696	-22.13	20230119	506	7.11	20230726	708	-23.45	20220921	506	7.11	20230726	1.59	N	000890	500	695 억	1126376	N	N	31	N	N
55	20230919	110111	57	100.00	KOSPI	음식료품	N	N	N	N	N	544	-4	5	-0.73	27445782	50310	22.09	543	553	542	712	384	548	545.53	0.81	-5108	562	555	546	539	530	558	542	696	164	500	400	1	1	139120129	757	-27.20	0.92	12	0.04	-20.00	593.00	708	20220921	-23.16	506	20230726	7.51	696	-21.84	20230119	506	7.51	20230726	708	-23.16	20220921	506	7.51	20230726	1.59	N	000890	500	695 억	1126376	N	N	31	N	N
56	20230919	100110	57	100.00	KOSPI	음식료품	N	N	N	N	N	545	-3	5	-0.55	21934766	40180	17.64	543	553	542	712	384	548	545.91	0.81	-4422	562	555	546	539	530	558	542	696	164	500	400	1	1	139120129	758	-27.25	0.92	12	0.03	-20.00	593.00	708	20220921	-23.02	506	20230726	7.71	696	-21.70	20230119	506	7.71	20230726	708	-23.02	20220921	506	7.71	20230726	1.59	N	000890	500	695 억	1126376	N	N	31	N	N
57	20230919	090110	57	100.00	KOSPI	음식료품	N	N	N	N	N	553	5	2	0.91	5081561	9316	4.09	543	553	543	712	384	548	545.47	0.81	0	562	555	546	539	530	558	542	696	164	500	400	1	1	139120129	769	-27.65	0.93	12	0.01	-20.00	593.00	708	20220921	-21.89	506	20230726	9.29	696	-20.55	20230119	506	9.29	20230726	708	-21.89	20220921	506	9.29	20230726	1.59	N	000890	500	695 억	1126376	N	N	31	N	N
58	20230918	160110	57	100.00	KOSPI	음식료품	N	N	N	N	N	548	7	2	1.29	122945381	226112	178.40	537	553	537	703	379	541	543.74	0.79	26330	548	544	542	538	536	543	537	696	162	500	400	1	1	139120129	762	-27.40	0.92	12	0.16	-20.00	593.00	708	20220921	-22.60	506	20230726	8.30	696	-21.26	20230119	506	8.30	20230726	708	-22.60	20220921	506	8.30	20230726	1.58	N	000890	500	695 억	1100124	N	N	31	N	N
59	20230918	150110	57	100.00	KOSPI	음식료품	N	N	N	N	N	548	7	2	1.29	120607286	221837	175.03	537	553	537	703	379	541	543.68	0.79	26254	548	544	542	538	536	543	537	696	162	500	400	1	1	139120129	762	-27.40	0.92	12	0.16	-20.00	593.00	708	20220921	-22.60	506	20230726	8.30	696	-21.26	20230119	506	8.30	20230726	708	-22.60	20220921	506	8.30	20230726	1.58	N	000890	500	695 억	1100124	N	N	52	N	N
60	20230918	140110	57	100.00	KOSPI	음식료품	N	N	N	N	N	551	10	2	1.85	108843018	200412	158.13	537	551	537	703	379	541	543.10	0.79	26247	548	544	542	538	536	543	537	696	162	500	400	1	1	139120129	767	-27.55	0.93	12	0.14	-20.00	593.00	708	20220921	-22.18	506	20230726	8.89	696	-20.83	20230119	506	8.89	20230726	708	-22.18	20220921	506	8.89	20230726	1.58	N	000890	500	695 억	1100124	N	N	52	N	N
61	20230918	130111	57	100.00	KOSPI	음식료품	N	N	N	N	N	546	5	2	0.92	91173945	168005	132.56	537	547	537	703	379	541	542.69	0.79	14337	548	544	542	538	536	543	537	696	162	500	400	1	1	139120129	760	-27.30	0.92	12	0.12	-20.00	593.00	708	20220921	-22.88	506	20230726	7.91	696	-21.55	20230119	506	7.91	20230726	708	-22.88	20220921	506	7.91	20230726	1.58	N	000890	500	695 억	1100124	N	N	52	N	N
62	20230918	120110	57	100.00	KOSPI	음식료품	N	N	N	N	N	543	2	2	0.37	68888607	127030	100.23	537	546	537	703	379	541	542.30	0.79	14337	548	544	542	538	536	543	537	696	162	500	400	1	1	139120129	755	-27.15	0.92	12	0.09	-20.00	593.00	708	20220921	-23.31	506	20230726	7.31	696	-21.98	20230119	506	7.31	20230726	708	-23.31	20220921	506	7.31	20230726	1.58	N	000890	500	695 억	1100124	N	N	52	N	N
63	20230918	110110	57	100.00	KOSPI	음식료품	N	N	N	N	N	544	3	2	0.55	63116333	116398	91.84	537	546	537	703	379	541	542.25	0.79	14337	548	544	542	538	536	543	537	696	162	500	400	1	1	139120129	757	-27.20	0.92	12	0.08	-20.00	593.00	708	20220921	-23.16	506	20230726	7.51	696	-21.84	20230119	506	7.51	20230726	708	-23.16	20220921	506	7.51	20230726	1.58	N	000890	500	695 억	1100124	N	N	52	N	N
64	20230918	100111	57	100.00	KOSPI	음식료품	N	N	N	N	N	545	4	2	0.74	43042023	79481	62.71	537	545	537	703	379	541	541.54	0.79	128	548	544	542	538	536	543	537	696	162	500	400	1	1	139120129	758	-27.25	0.92	12	0.06	-20.00	593.00	708	20220921	-23.02	506	20230726	7.71	696	-21.70	20230119	506	7.71	20230726	708	-23.02	20220921	506	7.71	20230726	1.58	N	000890	500	695 억	1100124	N	N	52	N	N
65	20230918	090111	57	100.00	KOSPI	음식료품	N	N	N	N	N	542	1	2	0.18	1178205	2190	1.73	537	542	537	703	379	541	537.97	0.79	0	548	544	542	538	536	543	537	696	162	500	400	1	1	139120129	754	-27.10	0.91	12	0.00	-20.00	593.00	708	20220921	-23.45	506	20230726	7.11	696	-22.13	20230119	506	7.11	20230726	708	-23.45	20220921	506	7.11	20230726	1.58	N	000890	500	695 억	1100124	N	N	52	N	N
66	20230915	160110	57	100.00	KOSPI	음식료품	N	N	N	N	N	541	-2	5	-0.37	66693390	123052	101.14	546	546	540	705	381	543	542.00	0.79	1322	553	547	544	538	535	547	538	696	162	500	400	1	1	139120129	753	-27.05	0.91	12	0.09	-20.00	593.00	743	20220916	-27.19	506	20230726	6.92	696	-22.27	20230119	506	6.92	20230726	743	-27.19	20220916	506	6.92	20230726	1.55	N	000890	500	695 억	1098712	N	N	52	N	N
67	20230915	150111	57	100.00	KOSPI	음식료품	N	N	N	N	N	544	1	2	0.18	61536939	113529	93.31	546	546	540	705	381	543	542.04	0.79	1412	553	547	544	538	535	547	538	696	162	500	400	1	1	139120129	757	-27.20	0.92	12	0.08	-20.00	593.00	743	20220916	-26.78	506	20230726	7.51	696	-21.84	20230119	506	7.51	20230726	743	-26.78	20220916	506	7.51	20230726	1.55	N	000890	500	695 억	1098712	N	N	347	N	N
68	20230915	140110	57	100.00	KOSPI	음식료품	N	N	N	N	N	544	1	2	0.18	50776859	93704	77.02	546	546	540	705	381	543	541.89	0.79	1413	553	547	544	538	535	547	538	696	162	500	400	1	1	139120129	757	-27.20	0.92	12	0.07	-20.00	593.00	743	20220916	-26.78	506	20230726	7.51	696	-21.84	20230119	506	7.51	20230726	743	-26.78	20220916	506	7.51	20230726	1.55	N	000890	500	695 억	1098712	N	N	347	N	N
69	20230915	130110	57	100.00	KOSPI	음식료품	N	N	N	N	N	543	0	3	0.00	48951419	90344	74.26	546	546	540	705	381	543	541.83	0.79	1413	553	547	544	538	535	547	538	696	162	500	400	1	1	139120129	755	-27.15	0.92	12	0.06	-20.00	593.00	743	20220916	-26.92	506	20230726	7.31	696	-21.98	20230119	506	7.31	20230726	743	-26.92	20220916	506	7.31	20230726	1.55	N	000890	500	695 억	1098712	N	N	347	N	N
70	20230915	120110	57	100.00	KOSPI	음식료품	N	N	N	N	N	543	0	3	0.00	46172752	85226	70.05	546	546	540	705	381	543	541.77	0.79	1413	553	547	544	538	535	547	538	696	162	500	400	1	1	139120129	755	-27.15	0.92	12	0.06	-20.00	593.00	743	20220916	-26.92	506	20230726	7.31	696	-21.98	20230119	506	7.31	20230726	743	-26.92	20220916	506	7.31	20230726	1.55	N	000890	500	695 억	1098712	N	N	347	N	N
71	20230915	110110	57	100.00	KOSPI	음식료품	N	N	N	N	N	543	0	3	0.00	26157286	48200	39.62	546	546	540	705	381	543	542.68	0.79	1413	553	547	544	538	535	547	538	696	162	500	400	1	1	139120129	755	-27.15	0.92	12	0.03	-20.00	593.00	743	20220916	-26.92	506	20230726	7.31	696	-21.98	20230119	506	7.31	20230726	743	-26.92	20220916	506	7.31	20230726	1.55	N	000890	500	695 억	1098712	N	N	347	N	N
72	20230915	100111	57	100.00	KOSPI	음식료품	N	N	N	N	N	544	1	2	0.18	14223633	26163	21.50	546	546	541	705	381	543	543.65	0.79	1413	553	547	544	538	535	547	538	696	162	500	400	1	1	139120129	757	-27.20	0.92	12	0.02	-20.00	593.00	743	20220916	-26.78	506	20230726	7.51	696	-21.84	20230119	506	7.51	20230726	743	-26.78	20220916	506	7.51	20230726	1.55	N	000890	500	695 억	1098712	N	N	347	N	N
73	20230915	090110	57	100.00	KOSPI	음식료품	N	N	N	N	N	546	3	2	0.55	362540	664	0.55	546	546	544	705	381	543	545.99	0.79	0	553	547	544	538	535	547	538	696	162	500	400	1	1	139120129	760	-27.30	0.92	12	0.00	-20.00	593.00	743	20220916	-26.51	506	20230726	7.91	696	-21.55	20230119	506	7.91	20230726	743	-26.51	20220916	506	7.91	20230726	1.55	N	000890	500	695 억	1098712	N	N	347	N	N
74	20230914	160110	57	100.00	KOSPI	음식료품	N	N	N	N	N	543	0	3	0.00	66050540	121511	56.34	543	550	541	705	381	543	543.58	0.79	-4169	563	553	548	538	533	550	535	696	162	500	400	1	1	139120129	755	-27.15	0.92	12	0.09	-20.00	593.00	743	20220916	-26.92	506	20230726	7.31	696	-21.98	20230119	506	7.31	20230726	743	-26.92	20220916	506	7.31	20230726	1.51	N	000890	500	695 억	1103709	N	N	347	N	N
75	20230914	150110	57	100.00	KOSPI	음식료품	N	N	N	N	N	544	1	2	0.18	61034614	112263	52.05	543	550	541	705	381	543	543.68	0.79	-4359	563	553	548	538	533	550	535	696	162	500	400	1	1	139120129	757	-27.20	0.92	12	0.08	-20.00	593.00	743	20220916	-26.78	506	20230726	7.51	696	-21.84	20230119	506	7.51	20230726	743	-26.78	20220916	506	7.51	20230726	1.51	N	000890	500	695 억	1103709	N	N	12	N	N
76	20230914	140109	57	100.00	KOSPI	음식료품	N	N	N	N	N	543	0	3	0.00	58559731	107709	49.94	543	550	541	705	381	543	543.68	0.79	-4987	563	553	548	538	533	550	535	696	162	500	400	1	1	139120129	755	-27.15	0.92	12	0.08	-20.00	593.00	743	20220916	-26.92	506	20230726	7.31	696	-21.98	20230119	506	7.31	20230726	743	-26.92	20220916	506	7.31	20230726	1.51	N	000890	500	695 억	1103709	N	N	12	N	N
77	20230914	130110	57	100.00	KOSPI	음식료품	N	N	N	N	N	544	1	2	0.18	48672169	89496	41.50	543	550	541	705	381	543	543.85	0.79	-4995	563	553	548	538	533	550	535	696	162	500	400	1	1	139120129	757	-27.20	0.92	12	0.06	-20.00	593.00	743	20220916	-26.78	506	20230726	7.51	696	-21.84	20230119	506	7.51	20230726	743	-26.78	20220916	506	7.51	20230726	1.51	N	000890	500	695 억	1103709	N	N	12	N	N
78	20230914	120111	57	100.00	KOSPI	음식료품	N	N	N	N	N	544	1	2	0.18	39414555	72483	33.61	543	550	541	705	381	543	543.78	0.79	-4666	563	553	548	538	533	550	535	696	162	500	400	1	1	139120129	757	-27.20	0.92	12	0.05	-20.00	593.00	743	20220916	-26.78	506	20230726	7.51	696	-21.84	20230119	506	7.51	20230726	743	-26.78	20220916	506	7.51	20230726	1.51	N	000890	500	695 억	1103709	N	N	12	N	N
79	20230914	110110	57	100.00	KOSPI	음식료품	N	N	N	N	N	545	2	2	0.37	30279909	55651	25.80	543	550	541	705	381	543	544.10	0.79	-3373	563	553	548	538	533	550	535	696	162	500	400	1	1	139120129	758	-27.25	0.92	12	0.04	-20.00	593.00	743	20220916	-26.65	506	20230726	7.71	696	-21.70	20230119	506	7.71	20230726	743	-26.65	20220916	506	7.71	20230726	1.51	N	000890	500	695 억	1103709	N	N	12	N	N
80	20230914	100110	57	100.00	KOSPI	음식료품	N	N	N	N	N	545	2	2	0.37	15878140	29115	13.50	543	550	543	705	381	543	545.36	0.79	-228	563	553	548	538	533	550	535	696	162	500	400	1	1	139120129	758	-27.25	0.92	12	0.02	-20.00	593.00	743	20220916	-26.65	506	20230726	7.71	696	-21.70	20230119	506	7.71	20230726	743	-26.65	20220916	506	7.71	20230726	1.51	N	000890	500	695 억	1103709	N	N	12	N	N
81	20230914	090109	57	100.00	KOSPI	음식료품	N	N	N	N	N	550	7	2	1.29	370658	678	0.31	543	550	543	705	381	543	546.69	0.79	0	563	553	548	538	533	550	535	696	162	500	400	1	1	139120129	765	-27.50	0.93	12	0.00	-20.00	593.00	743	20220916	-25.98	506	20230726	8.70	696	-20.98	20230119	506	8.70	20230726	743	-25.98	20220916	506	8.70	20230726	1.51	N	000890	500	695 억	1103709	N	N	12	N	N
82	20230913	160111	57	100.00	KOSPI	음식료품	N	N	N	N	N	543	-11	5	-1.99	117702245	214104	89.62	551	558	543	720	388	554	549.75	0.83	-53994	567	560	555	548	543	558	546	696	166	500	400	1	1	139120129	755	-27.15	0.92	12	0.15	-20.00	593.00	743	20220916	-26.92	506	20230726	7.31	696	-21.98	20230119	506	7.31	20230726	743	-26.92	20220916	506	7.31	20230726	1.50	N	000890	500	695 억	1157703	N	N	12	N	N
83	20230913	150109	57	100.00	KOSPI	음식료품	N	N	N	N	N	550	-4	5	-0.72	104198243	189316	79.24	551	558	547	720	388	554	550.39	0.83	-53969	567	560	555	548	543	558	546	696	166	500	400	1	1	139120129	765	-27.50	0.93	12	0.14	-20.00	593.00	743	20220916	-25.98	506	20230726	8.70	696	-20.98	20230119	506	8.70	20230726	743	-25.98	20220916	506	8.70	20230726	1.50	N	000890	500	695 억	1157703	N	N	11	N	N
84	20230913	140110	57	100.00	KOSPI	음식료품	N	N	N	N	N	550	-4	5	-0.72	76080356	138304	57.89	551	558	547	720	388	554	550.10	0.83	-46031	567	560	555	548	543	558	546	696	166	500	400	1	1	139120129	765	-27.50	0.93	12	0.10	-20.00	593.00	743	20220916	-25.98	506	20230726	8.70	696	-20.98	20230119	506	8.70	20230726	743	-25.98	20220916	506	8.70	20230726	1.50	N	000890	500	695 억	1157703	N	N	11	N	N
85	20230913	130110	57	100.00	KOSPI	음식료품	N	N	N	N	N	552	-2	5	-0.36	73780618	134123	56.14	551	558	547	720	388	554	550.10	0.83	-45461	567	560	555	548	543	558	546	696	166	500	400	1	1	139120129	768	-27.60	0.93	12	0.10	-20.00	593.00	743	20220916	-25.71	506	20230726	9.09	696	-20.69	20230119	506	9.09	20230726	743	-25.71	20220916	506	9.09	20230726	1.50	N	000890	500	695 억	1157703	N	N	11	N	N
86	20230913	120110	57	100.00	KOSPI	음식료품	N	N	N	N	N	549	-5	5	-0.90	65912048	119788	50.14	551	558	547	720	388	554	550.24	0.83	-43464	567	560	555	548	543	558	546	696	166	500	400	1	1	139120129	764	-27.45	0.93	12	0.09	-20.00	593.00	743	20220916	-26.11	506	20230726	8.50	696	-21.12	20230119	506	8.50	20230726	743	-26.11	20220916	506	8.50	20230726	1.50	N	000890	500	695 억	1157703	N	N	11	N	N
87	20230913	110110	57	100.00	KOSPI	음식료품	N	N	N	N	N	550	-4	5	-0.72	61409147	111560	46.69	551	558	547	720	388	554	550.46	0.83	-43286	567	560	555	548	543	558	546	696	166	500	400	1	1	139120129	765	-27.50	0.93	12	0.08	-20.00	593.00	743	20220916	-25.98	506	20230726	8.70	696	-20.98	20230119	506	8.70	20230726	743	-25.98	20220916	506	8.70	20230726	1.50	N	000890	500	695 억	1157703	N	N	11	N	N
88	20230913	100109	57	100.00	KOSPI	음식료품	N	N	N	N	N	553	-1	5	-0.18	23737409	42989	17.99	551	558	550	720	388	554	552.17	0.83	-6727	567	560	555	548	543	558	546	696	166	500	400	1	1	139120129	769	-27.65	0.93	12	0.03	-20.00	593.00	743	20220916	-25.57	506	20230726	9.29	696	-20.55	20230119	506	9.29	20230726	743	-25.57	20220916	506	9.29	20230726	1.50	N	000890	500	695 억	1157703	N	N	11	N	N
89	20230913	090109	57	100.00	KOSPI	음식료품	N	N	N	N	N	555	1	2	0.18	9813282	17795	7.45	551	558	551	720	388	554	551.46	0.83	-24	567	560	555	548	543	558	546	696	166	500	400	1	1	139120129	772	-27.75	0.94	12	0.01	-20.00	593.00	743	20220916	-25.30	506	20230726	9.68	696	-20.26	20230119	506	9.68	20230726	743	-25.30	20220916	506	9.68	20230726	1.50	N	000890	500	695 억	1157703	N	N	11	N	N
90	20230912	160110	57	100.00	KOSPI	음식료품	N	N	N	N	N	554	-3	5	-0.54	124634764	225417	91.10	557	562	550	724	390	557	552.90	0.85	-19947	566	561	557	552	548	564	555	696	167	500	410	1	1	139120129	771	-27.70	0.93	12	0.16	-20.00	593.00	743	20220916	-25.44	506	20230726	9.49	696	-20.40	20230119	506	9.49	20230726	743	-25.44	20220916	506	9.49	20230726	1.53	N	000890	500	695 억	1177410	N	N	11	N	N
91	20230912	150109	57	100.00	KOSPI	음식료품	N	N	N	N	N	554	-3	5	-0.54	103979022	188034	76.00	557	562	550	724	390	557	552.98	0.85	-2872	566	561	557	552	548	564	555	696	167	500	410	1	1	139120129	771	-27.70	0.93	12	0.14	-20.00	593.00	743	20220916	-25.44	506	20230726	9.49	696	-20.40	20230119	506	9.49	20230726	743	-25.44	20220916	506	9.49	20230726	1.53	N	000890	500	695 억	1177410	N	N	28	N	N
92	20230912	140110	57	100.00	KOSPI	음식료품	N	N	N	N	N	553	-4	5	-0.72	88123728	159317	64.39	557	562	550	724	390	557	553.13	0.85	-183	566	561	557	552	548	564	555	696	167	500	410	1	1	139120129	769	-27.65	0.93	12	0.11	-20.00	593.00	743	20220916	-25.57	506	20230726	9.29	696	-20.55	20230119	506	9.29	20230726	743	-25.57	20220916	506	9.29	20230726	1.53	N	000890	500	695 억	1177410	N	N	28	N	N
93	20230912	130109	57	100.00	KOSPI	음식료품	N	N	N	N	N	554	-3	5	-0.54	81309294	147001	59.41	557	562	550	724	390	557	553.12	0.85	5214	566	561	557	552	548	564	555	696	167	500	410	1	1	139120129	771	-27.70	0.93	12	0.11	-20.00	593.00	743	20220916	-25.44	506	20230726	9.49	696	-20.40	20230119	506	9.49	20230726	743	-25.44	20220916	506	9.49	20230726	1.53	N	000890	500	695 억	1177410	N	N	28	N	N
94	20230912	120109	57	100.00	KOSPI	음식료품	N	N	N	N	N	553	-4	5	-0.72	57356915	103683	41.90	557	562	550	724	390	557	553.19	0.85	6742	566	561	557	552	548	564	555	696	167	500	410	1	1	139120129	769	-27.65	0.93	12	0.07	-20.00	593.00	743	20220916	-25.57	506	20230726	9.29	696	-20.55	20230119	506	9.29	20230726	743	-25.57	20220916	506	9.29	20230726	1.53	N	000890	500	695 억	1177410	N	N	28	N	N
95	20230912	110109	57	100.00	KOSPI	음식료품	N	N	N	N	N	552	-5	5	-0.90	52509961	94947	38.37	557	562	550	724	390	557	553.04	0.85	6311	566	561	557	552	548	564	555	696	167	500	410	1	1	139120129	768	-27.60	0.93	12	0.07	-20.00	593.00	743	20220916	-25.71	506	20230726	9.09	696	-20.69	20230119	506	9.09	20230726	743	-25.71	20220916	506	9.09	20230726	1.53	N	000890	500	695 억	1177410	N	N	28	N	N
96	20230912	100109	57	100.00	KOSPI	음식료품	N	N	N	N	N	555	-2	5	-0.36	28857634	52155	21.08	557	562	550	724	390	557	553.31	0.85	17628	566	561	557	552	548	564	555	696	167	500	410	1	1	139120129	772	-27.75	0.94	12	0.04	-20.00	593.00	743	20220916	-25.30	506	20230726	9.68	696	-20.26	20230119	506	9.68	20230726	743	-25.30	20220916	506	9.68	20230726	1.53	N	000890	500	695 억	1177410	N	N	28	N	N
97	20230912	090110	57	100.00	KOSPI	음식료품	N	N	N	N	N	558	1	2	0.18	296882	533	0.22	557	558	557	724	390	557	557.00	0.85	-342	566	561	557	552	548	564	555	696	167	500	410	1	1	139120129	776	-27.90	0.94	12	0.00	-20.00	593.00	743	20220916	-24.90	506	20230726	10.28	696	-19.83	20230119	506	10.28	20230726	743	-24.90	20220916	506	10.28	20230726	1.53	N	000890	500	695 억	1177410	N	N	28	N	N
98	20230911	160110	57	100.00	KOSPI	음식료품	N	N	N	N	N	557	3	2	0.54	136974330	246049	76.38	554	562	553	720	388	554	556.70	0.84	19879	572	563	551	542	530	567	546	696	166	500	400	1	1	139120129	775	-27.85	0.94	12	0.18	-20.00	593.00	743	20220916	-25.03	506	20230726	10.08	696	-19.97	20230119	506	10.08	20230726	743	-25.03	20220916	506	10.08	20230726	1.49	N	000890	500	695 억	1166296	N	N	28	N	N
99	20230911	150110	57	100.00	KOSPI	음식료품	N	N	N	N	N	556	2	2	0.36	127048622	228164	70.83	554	562	553	720	388	554	556.83	0.84	16826	572	563	551	542	530	567	546	696	166	500	400	1	1	139120129	774	-27.80	0.94	12	0.16	-20.00	593.00	743	20220916	-25.17	506	20230726	9.88	696	-20.11	20230119	506	9.88	20230726	743	-25.17	20220916	506	9.88	20230726	1.49	N	000890	500	695 억	1166296	N	N	26	N	N
100	20230911	140110	57	100.00	KOSPI	음식료품	N	N	N	N	N	557	3	2	0.54	121985541	219038	68.00	554	562	553	720	388	554	556.91	0.84	16886	572	563	551	542	530	567	546	696	166	500	400	1	1	139120129	775	-27.85	0.94	12	0.16	-20.00	593.00	743	20220916	-25.03	506	20230726	10.08	696	-19.97	20230119	506	10.08	20230726	743	-25.03	20220916	506	10.08	20230726	1.49	N	000890	500	695 억	1166296	N	N	26	N	N
101	20230911	130110	57	100.00	KOSPI	음식료품	N	N	N	N	N	559	5	2	0.90	112395648	201800	62.65	554	562	553	720	388	554	556.97	0.84	16795	572	563	551	542	530	567	546	696	166	500	400	1	1	139120129	778	-27.95	0.94	12	0.15	-20.00	593.00	743	20220916	-24.76	506	20230726	10.47	696	-19.68	20230119	506	10.47	20230726	743	-24.76	20220916	506	10.47	20230726	1.49	N	000890	500	695 억	1166296	N	N	26	N	N
102	20230911	120109	57	100.00	KOSPI	음식료품	N	N	N	N	N	559	5	2	0.90	104957274	188494	58.51	554	562	553	720	388	554	556.82	0.84	16794	572	563	551	542	530	567	546	696	166	500	400	1	1	139120129	778	-27.95	0.94	12	0.14	-20.00	593.00	743	20220916	-24.76	506	20230726	10.47	696	-19.68	20230119	506	10.47	20230726	743	-24.76	20220916	506	10.47	20230726	1.49	N	000890	500	695 억	1166296	N	N	26	N	N
103	20230911	110110	57	100.00	KOSPI	음식료품	N	N	N	N	N	561	7	2	1.26	92073863	165434	51.36	554	562	553	720	388	554	556.56	0.84	13033	572	563	551	542	530	567	546	696	166	500	400	1	1	139120129	780	-28.05	0.95	12	0.12	-20.00	593.00	743	20220916	-24.50	506	20230726	10.87	696	-19.40	20230119	506	10.87	20230726	743	-24.50	20220916	506	10.87	20230726	1.49	N	000890	500	695 억	1166296	N	N	26	N	N
104	20230911	100109	57	100.00	KOSPI	음식료품	N	N	N	N	N	554	0	3	0.00	32089728	57904	17.98	554	559	553	720	388	554	554.19	0.84	3371	572	563	551	542	530	567	546	696	166	500	400	1	1	139120129	771	-27.70	0.93	12	0.04	-20.00	593.00	743	20220916	-25.44	506	20230726	9.49	696	-20.40	20230119	506	9.49	20230726	743	-25.44	20220916	506	9.49	20230726	1.49	N	000890	500	695 억	1166296	N	N	26	N	N
105	20230911	090108	57	100.00	KOSPI	음식료품	N	N	N	N	N	557	3	2	0.54	2640457	4762	1.48	554	557	554	720	388	554	554.48	0.84	1753	572	563	551	542	530	567	546	696	166	500	400	1	1	139120129	775	-27.85	0.94	12	0.00	-20.00	593.00	743	20220916	-25.03	506	20230726	10.08	696	-19.97	20230119	506	10.08	20230726	743	-25.03	20220916	506	10.08	20230726	1.49	N	000890	500	695 억	1166296	N	N	26	N	N
106	20230908	160110	57	100.00	KOSPI	음식료품	N	N	N	N	N	554	15	2	2.78	175055763	318977	93.56	539	560	539	700	378	539	548.73	0.81	28853	559	549	543	533	527	554	538	696	161	500	390	1	1	139120129	771	-27.70	0.93	12	0.23	-20.00	593.00	743	20220916	-25.44	506	20230726	9.49	696	-20.40	20230119	506	9.49	20230726	743	-25.44	20220916	506	9.49	20230726	1.50	N	000890	500	695 억	1126725	N	N	26	N	N
107	20230908	150110	57	100.00	KOSPI	음식료품	N	N	N	N	N	552	13	2	2.41	159361266	290647	85.25	539	560	539	700	378	539	548.30	0.81	26702	559	549	543	533	527	554	538	696	161	500	390	1	1	139120129	768	-27.60	0.93	12	0.21	-20.00	593.00	743	20220916	-25.71	506	20230726	9.09	696	-20.69	20230119	506	9.09	20230726	743	-25.71	20220916	506	9.09	20230726	1.50	N	000890	500	695 억	1126725	N	N	41	N	N
108	20230908	140109	57	100.00	KOSPI	음식료품	N	N	N	N	N	552	13	2	2.41	120061452	219606	64.42	539	554	539	700	378	539	546.71	0.81	25858	559	549	543	533	527	554	538	696	161	500	390	1	1	139120129	768	-27.60	0.93	12	0.16	-20.00	593.00	743	20220916	-25.71	506	20230726	9.09	696	-20.69	20230119	506	9.09	20230726	743	-25.71	20220916	506	9.09	20230726	1.50	N	000890	500	695 억	1126725	N	N	41	N	N
109	20230908	130110	57	100.00	KOSPI	음식료품	N	N	N	N	N	545	6	2	1.11	57452285	105586	30.97	539	548	539	700	378	539	544.13	0.81	-13817	559	549	543	533	527	554	538	696	161	500	390	1	1	139120129	758	-27.25	0.92	12	0.08	-20.00	593.00	743	20220916	-26.65	506	20230726	7.71	696	-21.70	20230119	506	7.71	20230726	743	-26.65	20220916	506	7.71	20230726	1.50	N	000890	500	695 억	1126725	N	N	41	N	N
110	20230908	120110	57	100.00	KOSPI	음식료품	N	N	N	N	N	546	7	2	1.30	47420584	87184	25.57	539	548	539	700	378	539	543.91	0.81	-14674	559	549	543	533	527	554	538	696	161	500	390	1	1	139120129	760	-27.30	0.92	12	0.06	-20.00	593.00	743	20220916	-26.51	506	20230726	7.91	696	-21.55	20230119	506	7.91	20230726	743	-26.51	20220916	506	7.91	20230726	1.50	N	000890	500	695 억	1126725	N	N	41	N	N
111	20230908	110110	57	100.00	KOSPI	음식료품	N	N	N	N	N	548	9	2	1.67	28435912	52413	15.37	539	548	539	700	378	539	542.54	0.81	-9218	559	549	543	533	527	554	538	696	161	500	390	1	1	139120129	762	-27.40	0.92	12	0.04	-20.00	593.00	743	20220916	-26.24	506	20230726	8.30	696	-21.26	20230119	506	8.30	20230726	743	-26.24	20220916	506	8.30	20230726	1.50	N	000890	500	695 억	1126725	N	N	41	N	N
112	20230908	100108	57	100.00	KOSPI	음식료품	N	N	N	N	N	543	4	2	0.74	11253604	20730	6.08	539	545	539	700	378	539	542.87	0.81	-9615	559	549	543	533	527	554	538	696	161	500	390	1	1	139120129	755	-27.15	0.92	12	0.01	-20.00	593.00	743	20220916	-26.92	506	20230726	7.31	696	-21.98	20230119	506	7.31	20230726	743	-26.92	20220916	506	7.31	20230726	1.50	N	000890	500	695 억	1126725	N	N	41	N	N
113	20230908	090110	57	100.00	KOSPI	음식료품	N	N	N	N	N	543	4	2	0.74	1045674	1940	0.57	539	543	539	700	378	539	539.01	0.81	9	559	549	543	533	527	554	538	696	161	500	390	1	1	139120129	755	-27.15	0.92	12	0.00	-20.00	593.00	743	20220916	-26.92	506	20230726	7.31	696	-21.98	20230119	506	7.31	20230726	743	-26.92	20220916	506	7.31	20230726	1.50	N	000890	500	695 억	1126725	N	N	41	N	N
114	20230907	160109	57	100.00	KOSPI	음식료품	N	N	N	N	N	539	-3	5	-0.55	185109060	339620	219.43	538	553	537	704	380	542	545.06	0.86	-52243	552	546	543	537	534	545	536	696	162	500	400	1	1	139120129	750	-26.95	0.91	12	0.24	-20.00	593.00	743	20220916	-27.46	506	20230726	6.52	696	-22.56	20230119	506	6.52	20230726	743	-27.46	20220916	506	6.52	20230726	1.51	N	000890	500	695 억	1195964	N	N	41	N	N
115	20230907	150109	57	100.00	KOSPI	음식료품	N	N	N	N	N	544	2	2	0.37	176004424	322787	208.56	538	553	537	704	380	542	545.27	0.86	-52243	552	546	543	537	534	545	536	696	162	500	400	1	1	139120129	757	-27.20	0.92	12	0.23	-20.00	593.00	743	20220916	-26.78	506	20230726	7.51	696	-21.84	20230119	506	7.51	20230726	743	-26.78	20220916	506	7.51	20230726	1.51	N	000890	500	695 억	1195964	N	N	59	N	N
116	20230907	140109	57	100.00	KOSPI	음식료품	N	N	N	N	N	545	3	2	0.55	145548926	266845	172.41	538	553	537	704	380	542	545.45	0.86	-35748	552	546	543	537	534	545	536	696	162	500	400	1	1	139120129	758	-27.25	0.92	12	0.19	-20.00	593.00	743	20220916	-26.65	506	20230726	7.71	696	-21.70	20230119	506	7.71	20230726	743	-26.65	20220916	506	7.71	20230726	1.51	N	000890	500	695 억	1195964	N	N	59	N	N
117	20230907	130110	57	100.00	KOSPI	음식료품	N	N	N	N	N	547	5	2	0.92	135225535	247989	160.23	538	553	537	704	380	542	545.29	0.86	-33496	552	546	543	537	534	545	536	696	162	500	400	1	1	139120129	761	-27.35	0.92	12	0.18	-20.00	593.00	743	20220916	-26.38	506	20230726	8.10	696	-21.41	20230119	506	8.10	20230726	743	-26.38	20220916	506	8.10	20230726	1.51	N	000890	500	695 억	1195964	N	N	59	N	N
118	20230907	120109	57	100.00	KOSPI	음식료품	N	N	N	N	N	539	-3	5	-0.55	80184454	147474	95.28	538	552	537	704	380	542	543.72	0.86	-18680	552	546	543	537	534	545	536	696	162	500	400	1	1	139120129	750	-26.95	0.91	12	0.11	-20.00	593.00	743	20220916	-27.46	506	20230726	6.52	696	-22.56	20230119	506	6.52	20230726	743	-27.46	20220916	506	6.52	20230726	1.51	N	000890	500	695 억	1195964	N	N	59	N	N
119	20230907	110109	57	100.00	KOSPI	음식료품	N	N	N	N	N	541	-1	5	-0.18	73653713	135363	87.46	538	552	537	704	380	542	544.12	0.86	-18513	552	546	543	537	534	545	536	696	162	500	400	1	1	139120129	753	-27.05	0.91	12	0.10	-20.00	593.00	743	20220916	-27.19	506	20230726	6.92	696	-22.27	20230119	506	6.92	20230726	743	-27.19	20220916	506	6.92	20230726	1.51	N	000890	500	695 억	1195964	N	N	59	N	N
120	20230907	100109	57	100.00	KOSPI	음식료품	N	N	N	N	N	546	4	2	0.74	33000552	60450	39.06	538	552	538	704	380	542	545.93	0.86	-14542	552	546	543	537	534	545	536	696	162	500	400	1	1	139120129	760	-27.30	0.92	12	0.04	-20.00	593.00	743	20220916	-26.51	506	20230726	7.91	696	-21.55	20230119	506	7.91	20230726	743	-26.51	20220916	506	7.91	20230726	1.51	N	000890	500	695 억	1195964	N	N	59	N	N
121	20230907	090109	57	100.00	KOSPI	음식료품	N	N	N	N	N	542	0	3	0.00	4473238	8313	5.37	538	542	538	704	380	542	538.01	0.86	0	552	546	543	537	534	545	536	696	162	500	400	1	1	139120129	754	-27.10	0.91	12	0.01	-20.00	593.00	743	20220916	-27.05	506	20230726	7.11	696	-22.13	20230119	506	7.11	20230726	743	-27.05	20220916	506	7.11	20230726	1.51	N	000890	500	695 억	1195964	N	N	59	N	N
122	20230906	160110	57	100.00	KOSPI	음식료품	N	N	N	N	N	542	-1	5	-0.18	83738698	154079	78.08	543	549	540	705	381	543	543.48	0.88	-27851	553	547	542	536	531	551	540	696	162	500	400	1	1	139120129	754	-27.10	0.91	12	0.11	-20.00	593.00	743	20220916	-27.05	506	20230726	7.11	696	-22.13	20230119	506	7.11	20230726	743	-27.05	20220916	506	7.11	20230726	1.51	N	000890	500	695 억	1227436	N	N	59	N	N
123	20230906	150109	57	100.00	KOSPI	음식료품	N	N	N	N	N	547	4	2	0.74	71558539	131663	66.72	543	549	540	705	381	543	543.50	0.88	-29847	553	547	542	536	531	551	540	696	162	500	400	1	1	139120129	761	-27.35	0.92	12	0.09	-20.00	593.00	743	20220916	-26.38	506	20230726	8.10	696	-21.41	20230119	506	8.10	20230726	743	-26.38	20220916	506	8.10	20230726	1.51	N	000890	500	695 억	1227436	N	N	90	N	N
124	20230906	140109	57	100.00	KOSPI	음식료품	N	N	N	N	N	544	1	2	0.18	53074746	97830	49.58	543	547	540	705	381	543	542.52	0.88	-12694	553	547	542	536	531	551	540	696	162	500	400	1	1	139120129	757	-27.20	0.92	12	0.07	-20.00	593.00	743	20220916	-26.78	506	20230726	7.51	696	-21.84	20230119	506	7.51	20230726	743	-26.78	20220916	506	7.51	20230726	1.51	N	000890	500	695 억	1227436	N	N	90	N	N
125	20230906	130110	57	100.00	KOSPI	음식료품	N	N	N	N	N	543	0	3	0.00	45775619	84406	42.77	543	547	540	705	381	543	542.33	0.88	-12034	553	547	542	536	531	551	540	696	162	500	400	1	1	139120129	755	-27.15	0.92	12	0.06	-20.00	593.00	743	20220916	-26.92	506	20230726	7.31	696	-21.98	20230119	506	7.31	20230726	743	-26.92	20220916	506	7.31	20230726	1.51	N	000890	500	695 억	1227436	N	N	90	N	N
126	20230906	120109	57	100.00	KOSPI	음식료품	N	N	N	N	N	542	-1	5	-0.18	40228035	74172	37.59	543	547	540	705	381	543	542.36	0.88	-10597	553	547	542	536	531	551	540	696	162	500	400	1	1	139120129	754	-27.10	0.91	12	0.05	-20.00	593.00	743	20220916	-27.05	506	20230726	7.11	696	-22.13	20230119	506	7.11	20230726	743	-27.05	20220916	506	7.11	20230726	1.51	N	000890	500	695 억	1227436	N	N	90	N	N
127	20230906	110109	57	100.00	KOSPI	음식료품	N	N	N	N	N	544	1	2	0.18	34334056	63301	32.08	543	547	540	705	381	543	542.39	0.88	-10597	553	547	542	536	531	551	540	696	162	500	400	1	1	139120129	757	-27.20	0.92	12	0.05	-20.00	593.00	743	20220916	-26.78	506	20230726	7.51	696	-21.84	20230119	506	7.51	20230726	743	-26.78	20220916	506	7.51	20230726	1.51	N	000890	500	695 억	1227436	N	N	90	N	N
128	20230906	100109	57	100.00	KOSPI	음식료품	N	N	N	N	N	543	0	3	0.00	16319836	30135	15.27	543	543	540	705	381	543	541.56	0.88	-2858	553	547	542	536	531	551	540	696	162	500	400	1	1	139120129	755	-27.15	0.92	12	0.02	-20.00	593.00	743	20220916	-26.92	506	20230726	7.31	696	-21.98	20230119	506	7.31	20230726	743	-26.92	20220916	506	7.31	20230726	1.51	N	000890	500	695 억	1227436	N	N	90	N	N
129	20230906	090110	57	100.00	KOSPI	음식료품	N	N	N	N	N	541	-2	5	-0.37	1879786	3470	1.76	543	543	541	705	381	543	541.73	0.88	0	553	547	542	536	531	551	540	696	162	500	400	1	1	139120129	753	-27.05	0.91	12	0.00	-20.00	593.00	743	20220916	-27.19	506	20230726	6.92	696	-22.27	20230119	506	6.92	20230726	743	-27.19	20220916	506	6.92	20230726	1.51	N	000890	500	695 억	1227436	N	N	90	N	N
130	20230905	160110	57	100.00	KOSPI	음식료품	N	N	N	N	N	543	5	2	0.93	106309164	196649	42.88	539	548	537	699	377	538	540.60	0.89	-7763	552	545	540	533	528	542	530	696	161	500	390	1	1	139120129	755	-27.15	0.92	12	0.14	-20.00	593.00	743	20220916	-26.92	506	20230726	7.31	696	-21.98	20230119	506	7.31	20230726	743	-26.92	20220916	506	7.31	20230726	1.52	N	000890	500	695 억	1236182	N	N	90	N	N
131	20230905	150109	57	100.00	KOSPI	음식료품	N	N	N	N	N	542	4	2	0.74	96098164	177837	38.78	539	548	537	699	377	538	540.37	0.89	-7840	552	545	540	533	528	542	530	696	161	500	390	1	1	139120129	754	-27.10	0.91	12	0.13	-20.00	593.00	743	20220916	-27.05	506	20230726	7.11	696	-22.13	20230119	506	7.11	20230726	743	-27.05	20220916	506	7.11	20230726	1.52	N	000890	500	695 억	1236182	N	N	276	N	N
132	20230905	140109	57	100.00	KOSPI	음식료품	N	N	N	N	N	541	3	2	0.56	83141719	153906	33.56	539	548	537	699	377	538	540.21	0.89	-2196	552	545	540	533	528	542	530	696	161	500	390	1	1	139120129	753	-27.05	0.91	12	0.11	-20.00	593.00	743	20220916	-27.19	506	20230726	6.92	696	-22.27	20230119	506	6.92	20230726	743	-27.19	20220916	506	6.92	20230726	1.52	N	000890	500	695 억	1236182	N	N	276	N	N
133	20230905	130110	57	100.00	KOSPI	음식료품	N	N	N	N	N	541	3	2	0.56	77600045	143658	31.32	539	548	537	699	377	538	540.17	0.89	-465	552	545	540	533	528	542	530	696	161	500	390	1	1	139120129	753	-27.05	0.91	12	0.10	-20.00	593.00	743	20220916	-27.19	506	20230726	6.92	696	-22.27	20230119	506	6.92	20230726	743	-27.19	20220916	506	6.92	20230726	1.52	N	000890	500	695 억	1236182	N	N	276	N	N
134	20230905	120110	57	100.00	KOSPI	음식료품	N	N	N	N	N	542	4	2	0.74	69207137	128145	27.94	539	548	537	699	377	538	540.07	0.89	-722	552	545	540	533	528	542	530	696	161	500	390	1	1	139120129	754	-27.10	0.91	12	0.09	-20.00	593.00	743	20220916	-27.05	506	20230726	7.11	696	-22.13	20230119	506	7.11	20230726	743	-27.05	20220916	506	7.11	20230726	1.52	N	000890	500	695 억	1236182	N	N	276	N	N
135	20230905	110109	57	100.00	KOSPI	음식료품	N	N	N	N	N	542	4	2	0.74	62347838	115464	25.18	539	548	537	699	377	538	539.98	0.89	2722	552	545	540	533	528	542	530	696	161	500	390	1	1	139120129	754	-27.10	0.91	12	0.08	-20.00	593.00	743	20220916	-27.05	506	20230726	7.11	696	-22.13	20230119	506	7.11	20230726	743	-27.05	20220916	506	7.11	20230726	1.52	N	000890	500	695 억	1236182	N	N	276	N	N
136	20230905	100109	57	100.00	KOSPI	음식료품	N	N	N	N	N	541	3	2	0.56	39027492	72390	15.78	539	548	537	699	377	538	539.13	0.89	2722	552	545	540	533	528	542	530	696	161	500	390	1	1	139120129	753	-27.05	0.91	12	0.05	-20.00	593.00	743	20220916	-27.19	506	20230726	6.92	696	-22.27	20230119	506	6.92	20230726	743	-27.19	20220916	506	6.92	20230726	1.52	N	000890	500	695 억	1236182	N	N	276	N	N
137	20230905	090109	57	100.00	KOSPI	음식료품	N	N	N	N	N	540	2	2	0.37	4069193	7545	1.65	539	540	539	699	377	538	539.32	0.89	0	552	545	540	533	528	542	530	696	161	500	390	1	1	139120129	751	-27.00	0.91	12	0.01	-20.00	593.00	743	20220916	-27.32	506	20230726	6.72	696	-22.41	20230119	506	6.72	20230726	743	-27.32	20220916	506	6.72	20230726	1.52	N	000890	500	695 억	1236182	N	N	276	N	N
138	20230904	160109	57	100.00	KOSPI	음식료품	N	N	N	N	N	538	-6	5	-1.10	242748686	450373	135.39	544	547	535	707	381	544	538.99	0.85	59491	558	550	547	539	536	549	538	696	163	500	400	1	1	139120129	748	-26.90	0.91	12	0.32	-20.00	593.00	743	20220916	-27.59	506	20230726	6.32	696	-22.70	20230119	506	6.32	20230726	743	-27.59	20220916	506	6.32	20230726	1.51	N	000890	500	695 억	1176321	N	N	276	N	N
139	20230904	150109	57	100.00	KOSPI	음식료품	N	N	N	N	N	542	-2	5	-0.37	231492940	429474	129.10	544	547	535	707	381	544	539.02	0.85	59073	558	550	547	539	536	549	538	696	163	500	400	1	1	139120129	754	-27.10	0.91	12	0.31	-20.00	593.00	743	20220916	-27.05	506	20230726	7.11	696	-22.13	20230119	506	7.11	20230726	743	-27.05	20220916	506	7.11	20230726	1.51	N	000890	500	695 억	1176321	N	N	25	N	N
140	20230904	140109	57	100.00	KOSPI	음식료품	N	N	N	N	N	542	-2	5	-0.37	198472389	368370	110.74	544	547	535	707	381	544	538.79	0.85	39592	558	550	547	539	536	549	538	696	163	500	400	1	1	139120129	754	-27.10	0.91	12	0.26	-20.00	593.00	743	20220916	-27.05	506	20230726	7.11	696	-22.13	20230119	506	7.11	20230726	743	-27.05	20220916	506	7.11	20230726	1.51	N	000890	500	695 억	1176321	N	N	25	N	N
141	20230904	130109	57	100.00	KOSPI	음식료품	N	N	N	N	N	542	-2	5	-0.37	187501810	348072	104.63	544	547	535	707	381	544	538.69	0.85	38487	558	550	547	539	536	549	538	696	163	500	400	1	1	139120129	754	-27.10	0.91	12	0.25	-20.00	593.00	743	20220916	-27.05	506	20230726	7.11	696	-22.13	20230119	506	7.11	20230726	743	-27.05	20220916	506	7.11	20230726	1.51	N	000890	500	695 억	1176321	N	N	25	N	N
142	20230904	120109	57	100.00	KOSPI	음식료품	N	N	N	N	N	539	-5	5	-0.92	160692405	298726	89.80	544	544	535	707	381	544	537.93	0.85	38397	558	550	547	539	536	549	538	696	163	500	400	1	1	139120129	750	-26.95	0.91	12	0.21	-20.00	593.00	743	20220916	-27.46	506	20230726	6.52	696	-22.56	20230119	506	6.52	20230726	743	-27.46	20220916	506	6.52	20230726	1.51	N	000890	500	695 억	1176321	N	N	25	N	N
143	20230904	110108	57	100.00	KOSPI	음식료품	N	N	N	N	N	538	-6	5	-1.10	147924113	275016	82.67	544	544	535	707	381	544	537.87	0.85	39095	558	550	547	539	536	549	538	696	163	500	400	1	1	139120129	748	-26.90	0.91	12	0.20	-20.00	593.00	743	20220916	-27.59	506	20230726	6.32	696	-22.70	20230119	506	6.32	20230726	743	-27.59	20220916	506	6.32	20230726	1.51	N	000890	500	695 억	1176321	N	N	25	N	N
144	20230904	100109	57	100.00	KOSPI	음식료품	N	N	N	N	N	537	-7	5	-1.29	113217215	210396	63.25	544	544	535	707	381	544	538.11	0.85	29723	558	550	547	539	536	549	538	696	163	500	400	1	1	139120129	747	-26.85	0.91	12	0.15	-20.00	593.00	743	20220916	-27.73	506	20230726	6.13	696	-22.84	20230119	506	6.13	20230726	743	-27.73	20220916	506	6.13	20230726	1.51	N	000890	500	695 억	1176321	N	N	25	N	N
145	20230904	090109	57	100.00	KOSPI	음식료품	N	N	N	N	N	542	-2	5	-0.37	3928930	7228	2.17	544	544	542	707	381	544	543.57	0.85	-2796	558	550	547	539	536	549	538	696	163	500	400	1	1	139120129	754	-27.10	0.91	12	0.01	-20.00	593.00	743	20220916	-27.05	506	20230726	7.11	696	-22.13	20230119	506	7.11	20230726	743	-27.05	20220916	506	7.11	20230726	1.51	N	000890	500	695 억	1176321	N	N	25	N	N
146	20230901	160109	57	100.00	KOSPI	음식료품	N	N	N	N	N	544	-8	5	-1.45	176288524	321223	89.29	551	555	544	717	387	552	549.08	0.85	-860	578	564	558	544	538	562	542	696	165	500	400	1	1	139120129	757	-27.20	0.92	12	0.23	-20.00	593.00	743	20220916	-26.78	506	20230726	7.51	696	-21.84	20230119	506	7.51	20230726	743	-26.78	20220916	506	7.51	20230726	1.50	N	000890	500	695 억	1177124	N	N	25	N	N
147	20230901	150109	57	100.00	KOSPI	음식료품	N	N	N	N	N	547	-5	5	-0.91	131702006	239493	66.57	551	555	546	717	387	552	549.92	0.85	-803	578	564	558	544	538	562	542	696	165	500	400	1	1	139120129	761	-27.35	0.92	12	0.17	-20.00	593.00	743	20220916	-26.38	506	20230726	8.10	696	-21.41	20230119	506	8.10	20230726	743	-26.38	20220916	506	8.10	20230726	1.50	N	000890	500	695 억	1177124	N	N	6	N	N
148	20230901	140108	57	100.00	KOSPI	음식료품	N	N	N	N	N	549	-3	5	-0.54	107056330	194492	54.06	551	555	547	717	387	552	550.44	0.85	8870	578	564	558	544	538	562	542	696	165	500	400	1	1	139120129	764	-27.45	0.93	12	0.14	-20.00	593.00	743	20220916	-26.11	506	20230726	8.50	696	-21.12	20230119	506	8.50	20230726	743	-26.11	20220916	506	8.50	20230726	1.50	N	000890	500	695 억	1177124	N	N	6	N	N
149	20230901	130109	57	100.00	KOSPI	음식료품	N	N	N	N	N	551	-1	5	-0.18	99199026	180202	50.09	551	555	547	717	387	552	550.49	0.85	9172	578	564	558	544	538	562	542	696	165	500	400	1	1	139120129	767	-27.55	0.93	12	0.13	-20.00	593.00	743	20220916	-25.84	506	20230726	8.89	696	-20.83	20230119	506	8.89	20230726	743	-25.84	20220916	506	8.89	20230726	1.50	N	000890	500	695 억	1177124	N	N	6	N	N
150	20230901	120109	57	100.00	KOSPI	음식료품	N	N	N	N	N	550	-2	5	-0.36	86461546	157086	43.66	551	555	547	717	387	552	550.41	0.85	8602	578	564	558	544	538	562	542	696	165	500	400	1	1	139120129	765	-27.50	0.93	12	0.11	-20.00	593.00	743	20220916	-25.98	506	20230726	8.70	696	-20.98	20230119	506	8.70	20230726	743	-25.98	20220916	506	8.70	20230726	1.50	N	000890	500	695 억	1177124	N	N	6	N	N
151	20230901	110108	57	100.00	KOSPI	음식료품	N	N	N	N	N	553	1	2	0.18	73831963	134154	37.29	551	555	547	717	387	552	550.35	0.85	8449	578	564	558	544	538	562	542	696	165	500	400	1	1	139120129	769	-27.65	0.93	12	0.10	-20.00	593.00	743	20220916	-25.57	506	20230726	9.29	696	-20.55	20230119	506	9.29	20230726	743	-25.57	20220916	506	9.29	20230726	1.50	N	000890	500	695 억	1177124	N	N	6	N	N
152	20230901	100109	57	100.00	KOSPI	음식료품	N	N	N	N	N	553	1	2	0.18	46913188	85305	23.71	551	555	547	717	387	552	549.95	0.85	2874	578	564	558	544	538	562	542	696	165	500	400	1	1	139120129	769	-27.65	0.93	12	0.06	-20.00	593.00	743	20220916	-25.57	506	20230726	9.29	696	-20.55	20230119	506	9.29	20230726	743	-25.57	20220916	506	9.29	20230726	1.50	N	000890	500	695 억	1177124	N	N	6	N	N
153	20230901	090109	57	100.00	KOSPI	음식료품	N	N	N	N	N	551	-1	5	-0.18	4074021	7404	2.06	551	551	548	717	387	552	550.25	0.85	-1	578	564	558	544	538	562	542	696	165	500	400	1	1	139120129	767	-27.55	0.93	12	0.01	-20.00	593.00	743	20220916	-25.84	506	20230726	8.89	696	-20.83	20230119	506	8.89	20230726	743	-25.84	20220916	506	8.89	20230726	1.50	N	000890	500	695 억	1177124	N	N	6	N	N

61 KiB Raw Blame History

61 KiB

Raw Blame History