KissMeData/000890/price/prices-20240901.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20240930	160113	57	100.00	KOSPI		음식료품	N	N	N	N		N	445	-7	5	-1.55	111840186	249829	290.58	450	455	443	587	317	452	447.67	0.96	0	-27531	456	453	451	448	446	455	450	696	135	500	330	1	1	139120129	619	-17.12	0.77	12	0.18	-26.00	576.00	620	20230925	-28.23	420	20240909	5.95	610	-27.05	20240611	420	5.95	20240909	617	-27.88	20231213	420	5.95	20240909	0.92	N	000890	500	695 억		1329691	N	N	3	N	00	N
3	20240930	150113	57	100.00	KOSPI		음식료품	N	N	N	N		N	446	-6	5	-1.33	87094630	194176	225.85	450	455	443	587	317	452	448.53	0.96	0	-27080	456	453	451	448	446	455	450	696	135	500	330	1	1	139120129	620	-17.15	0.77	12	0.14	-26.00	576.00	620	20230925	-28.06	420	20240909	6.19	610	-26.89	20240611	420	6.19	20240909	617	-27.71	20231213	420	6.19	20240909	0.92	N	000890	500	695 억		1329691	N	N	52	N	00	N
4	20240930	140113	57	100.00	KOSPI		음식료품	N	N	N	N		N	445	-7	5	-1.55	82728746	184365	214.44	450	455	443	587	317	452	448.72	0.96	0	-21421	456	453	451	448	446	455	450	696	135	500	330	1	1	139120129	619	-17.12	0.77	12	0.13	-26.00	576.00	620	20230925	-28.23	420	20240909	5.95	610	-27.05	20240611	420	5.95	20240909	617	-27.88	20231213	420	5.95	20240909	0.92	N	000890	500	695 억		1329691	N	N	52	N	00	N
5	20240930	130112	57	100.00	KOSPI		음식료품	N	N	N	N		N	450	-2	5	-0.44	58615828	130229	151.47	450	455	447	587	317	452	450.10	0.96	0	-9320	456	453	451	448	446	455	450	696	135	500	330	1	1	139120129	626	-17.31	0.78	12	0.09	-26.00	576.00	620	20230925	-27.42	420	20240909	7.14	610	-26.23	20240611	420	7.14	20240909	617	-27.07	20231213	420	7.14	20240909	0.92	N	000890	500	695 억		1329691	N	N	52	N	00	N
6	20240930	120113	57	100.00	KOSPI		음식료품	N	N	N	N		N	450	-2	5	-0.44	57939671	128721	149.72	450	455	447	587	317	452	450.12	0.96	0	-8112	456	453	451	448	446	455	450	696	135	500	330	1	1	139120129	626	-17.31	0.78	12	0.09	-26.00	576.00	620	20230925	-27.42	420	20240909	7.14	610	-26.23	20240611	420	7.14	20240909	617	-27.07	20231213	420	7.14	20240909	0.92	N	000890	500	695 억		1329691	N	N	52	N	00	N
7	20240930	110113	57	100.00	KOSPI		음식료품	N	N	N	N		N	451	-1	5	-0.22	45909181	101836	118.45	450	455	448	587	317	452	450.81	0.96	0	-4663	456	453	451	448	446	455	450	696	135	500	330	1	1	139120129	627	-17.35	0.78	12	0.07	-26.00	576.00	620	20230925	-27.26	420	20240909	7.38	610	-26.07	20240611	420	7.38	20240909	617	-26.90	20231213	420	7.38	20240909	0.92	N	000890	500	695 억		1329691	N	N	52	N	00	N
8	20240930	100112	57	100.00	KOSPI		음식료품	N	N	N	N		N	450	-2	5	-0.44	35579750	78829	91.69	450	455	449	587	317	452	451.35	0.96	0	-2449	456	453	451	448	446	455	450	696	135	500	330	1	1	139120129	626	-17.31	0.78	12	0.06	-26.00	576.00	620	20230925	-27.42	420	20240909	7.14	610	-26.23	20240611	420	7.14	20240909	617	-27.07	20231213	420	7.14	20240909	0.92	N	000890	500	695 억		1329691	N	N	52	N	00	N
9	20240930	090112	57	100.00	KOSPI		음식료품	N	N	N	N		N	455	3	2	0.66	6579888	14539	16.91	450	455	450	587	317	452	452.57	0.96	0	-828	456	453	451	448	446	455	450	696	135	500	330	1	1	139120129	633	-17.50	0.79	12	0.01	-26.00	576.00	620	20230925	-26.61	420	20240909	8.33	610	-25.41	20240611	420	8.33	20240909	617	-26.26	20231213	420	8.33	20240909	0.92	N	000890	500	695 억		1329691	N	N	52	N	00	N
10	20240927	160113	57	100.00	KOSPI		음식료품	N	N	N	N		N	452	0	3	0.00	38449766	85240	60.40	450	454	449	587	317	452	451.08	0.95	0	1599	457	454	451	448	445	456	450	696	135	500	330	1	1	139120129	629	-17.38	0.78	12	0.06	-26.00	576.00	620	20230925	-27.10	420	20240909	7.62	610	-25.90	20240611	420	7.62	20240909	617	-26.74	20231213	420	7.62	20240909	0.92	N	000890	500	695 억		1328087	N	N	52	N	00	N
11	20240927	150113	57	100.00	KOSPI		음식료품	N	N	N	N		N	452	0	3	0.00	37126379	82312	58.32	450	454	449	587	317	452	451.04	0.95	0	1810	457	454	451	448	445	456	450	696	135	500	330	1	1	139120129	629	-17.38	0.78	12	0.06	-26.00	576.00	620	20230925	-27.10	420	20240909	7.62	610	-25.90	20240611	420	7.62	20240909	617	-26.74	20231213	420	7.62	20240909	0.92	N	000890	500	695 억		1328087	N	N	48	N	00	N
12	20240927	140113	57	100.00	KOSPI		음식료품	N	N	N	N		N	452	0	3	0.00	35504034	78704	55.77	450	454	449	587	317	452	451.11	0.95	0	2000	457	454	451	448	445	456	450	696	135	500	330	1	1	139120129	629	-17.38	0.78	12	0.06	-26.00	576.00	620	20230925	-27.10	420	20240909	7.62	610	-25.90	20240611	420	7.62	20240909	617	-26.74	20231213	420	7.62	20240909	0.92	N	000890	500	695 억		1328087	N	N	48	N	00	N
13	20240927	130112	57	100.00	KOSPI		음식료품	N	N	N	N		N	452	0	3	0.00	26825052	59425	42.11	450	454	450	587	317	452	451.41	0.95	0	2175	457	454	451	448	445	456	450	696	135	500	330	1	1	139120129	629	-17.38	0.78	12	0.04	-26.00	576.00	620	20230925	-27.10	420	20240909	7.62	610	-25.90	20240611	420	7.62	20240909	617	-26.74	20231213	420	7.62	20240909	0.92	N	000890	500	695 억		1328087	N	N	48	N	00	N
14	20240927	120112	57	100.00	KOSPI		음식료품	N	N	N	N		N	451	-1	5	-0.22	25697588	56927	40.34	450	454	450	587	317	452	451.41	0.95	0	2348	457	454	451	448	445	456	450	696	135	500	330	1	1	139120129	627	-17.35	0.78	12	0.04	-26.00	576.00	620	20230925	-27.26	420	20240909	7.38	610	-26.07	20240611	420	7.38	20240909	617	-26.90	20231213	420	7.38	20240909	0.92	N	000890	500	695 억		1328087	N	N	48	N	00	N
15	20240927	110114	57	100.00	KOSPI		음식료품	N	N	N	N		N	452	0	3	0.00	15309644	33937	24.05	450	454	450	587	317	452	451.12	0.95	0	1227	457	454	451	448	445	456	450	696	135	500	330	1	1	139120129	629	-17.38	0.78	12	0.02	-26.00	576.00	620	20230925	-27.10	420	20240909	7.62	610	-25.90	20240611	420	7.62	20240909	617	-26.74	20231213	420	7.62	20240909	0.92	N	000890	500	695 억		1328087	N	N	48	N	00	N
16	20240927	100113	57	100.00	KOSPI		음식료품	N	N	N	N		N	452	0	3	0.00	10496656	23281	16.50	450	454	450	587	317	452	450.87	0.95	0	3981	457	454	451	448	445	456	450	696	135	500	330	1	1	139120129	629	-17.38	0.78	12	0.02	-26.00	576.00	620	20230925	-27.10	420	20240909	7.62	610	-25.90	20240611	420	7.62	20240909	617	-26.74	20231213	420	7.62	20240909	0.92	N	000890	500	695 억		1328087	N	N	48	N	00	N
17	20240927	090113	57	100.00	KOSPI		음식료품	N	N	N	N		N	451	-1	5	-0.22	3167554	7039	4.99	450	451	450	587	317	452	450.00	0.95	0	-1035	457	454	451	448	445	456	450	696	135	500	330	1	1	139120129	627	-17.35	0.78	12	0.01	-26.00	576.00	620	20230925	-27.26	420	20240909	7.38	610	-26.07	20240611	420	7.38	20240909	617	-26.90	20231213	420	7.38	20240909	0.92	N	000890	500	695 억		1328087	N	N	48	N	00	N
18	20240926	160112	57	100.00	KOSPI		음식료품	N	N	N	N		N	452	2	2	0.44	63642692	141112	55.22	449	454	448	585	315	450	451.01	0.95	0	9280	456	452	449	445	442	451	444	696	135	500	330	1	1	139120129	629	-17.38	0.78	12	0.10	-26.00	576.00	620	20230925	-27.10	420	20240909	7.62	610	-25.90	20240611	420	7.62	20240909	617	-26.74	20231213	420	7.62	20240909	0.92	N	000890	500	695 억		1318807	N	N	48	N	00	N
19	20240926	150113	57	100.00	KOSPI		음식료품	N	N	N	N		N	452	2	2	0.44	60440089	134018	52.45	449	454	448	585	315	450	450.98	0.95	0	8161	456	452	449	445	442	451	444	696	135	500	330	1	1	139120129	629	-17.38	0.78	12	0.10	-26.00	576.00	620	20230925	-27.10	420	20240909	7.62	610	-25.90	20240611	420	7.62	20240909	617	-26.74	20231213	420	7.62	20240909	0.92	N	000890	500	695 억		1318807	N	N	41	N	00	N
20	20240926	140113	57	100.00	KOSPI		음식료품	N	N	N	N		N	453	3	2	0.67	47077781	104463	40.88	449	454	448	585	315	450	450.66	0.95	0	8543	456	452	449	445	442	451	444	696	135	500	330	1	1	139120129	630	-17.42	0.79	12	0.08	-26.00	576.00	620	20230925	-26.94	420	20240909	7.86	610	-25.74	20240611	420	7.86	20240909	617	-26.58	20231213	420	7.86	20240909	0.92	N	000890	500	695 억		1318807	N	N	41	N	00	N
21	20240926	130112	57	100.00	KOSPI		음식료품	N	N	N	N		N	453	3	2	0.67	45784943	101601	39.76	449	454	448	585	315	450	450.63	0.95	0	7016	456	452	449	445	442	451	444	696	135	500	330	1	1	139120129	630	-17.42	0.79	12	0.07	-26.00	576.00	620	20230925	-26.94	420	20240909	7.86	610	-25.74	20240611	420	7.86	20240909	617	-26.58	20231213	420	7.86	20240909	0.92	N	000890	500	695 억		1318807	N	N	41	N	00	N
22	20240926	120113	57	100.00	KOSPI		음식료품	N	N	N	N		N	452	2	2	0.44	40777414	90542	35.43	449	454	448	585	315	450	450.37	0.95	0	6840	456	452	449	445	442	451	444	696	135	500	330	1	1	139120129	629	-17.38	0.78	12	0.07	-26.00	576.00	620	20230925	-27.10	420	20240909	7.62	610	-25.90	20240611	420	7.62	20240909	617	-26.74	20231213	420	7.62	20240909	0.92	N	000890	500	695 억		1318807	N	N	41	N	00	N
23	20240926	110112	57	100.00	KOSPI		음식료품	N	N	N	N		N	451	1	2	0.22	34379181	76371	29.89	449	454	448	585	315	450	450.16	0.95	0	6687	456	452	449	445	442	451	444	696	135	500	330	1	1	139120129	627	-17.35	0.78	12	0.05	-26.00	576.00	620	20230925	-27.26	420	20240909	7.38	610	-26.07	20240611	420	7.38	20240909	617	-26.90	20231213	420	7.38	20240909	0.92	N	000890	500	695 억		1318807	N	N	41	N	00	N
24	20240926	100113	57	100.00	KOSPI		음식료품	N	N	N	N		N	451	1	2	0.22	22413066	49772	19.48	449	454	448	585	315	450	450.31	0.95	0	6831	456	452	449	445	442	451	444	696	135	500	330	1	1	139120129	627	-17.35	0.78	12	0.04	-26.00	576.00	620	20230925	-27.26	420	20240909	7.38	610	-26.07	20240611	420	7.38	20240909	617	-26.90	20231213	420	7.38	20240909	0.92	N	000890	500	695 억		1318807	N	N	41	N	00	N
25	20240926	090113	57	100.00	KOSPI		음식료품	N	N	N	N		N	449	-1	5	-0.22	23797	53	0.02	449	449	449	585	315	450	449.00	0.95	0	0	456	452	449	445	442	451	444	696	135	500	330	1	1	139120129	625	-17.27	0.78	12	0.00	-26.00	576.00	620	20230925	-27.58	420	20240909	6.90	610	-26.39	20240611	420	6.90	20240909	617	-27.23	20231213	420	6.90	20240909	0.92	N	000890	500	695 억		1318807	N	N	41	N	00	N
26	20240925	160112	57	100.00	KOSPI		음식료품	N	N	N	N		N	450	-3	5	-0.66	114031830	253617	119.06	452	453	446	588	318	453	449.62	0.92	0	43942	458	455	452	449	446	457	451	696	135	500	330	1	1	139120129	626	-17.31	0.78	12	0.18	-26.00	576.00	620	20230925	-27.42	420	20240909	7.14	610	-26.23	20240611	420	7.14	20240909	620	-27.42	20230925	420	7.14	20240909	0.90	N	000890	500	695 억		1274275	N	N	41	N	00	N
27	20240925	150113	57	100.00	KOSPI		음식료품	N	N	N	N		N	449	-4	5	-0.88	99912345	222088	104.26	452	453	447	588	318	453	449.88	0.92	0	43178	458	455	452	449	446	457	451	696	135	500	330	1	1	139120129	625	-17.27	0.78	12	0.16	-26.00	576.00	620	20230925	-27.58	420	20240909	6.90	610	-26.39	20240611	420	6.90	20240909	620	-27.58	20230925	420	6.90	20240909	0.90	N	000890	500	695 억		1274275	N	N	0	N	00	N
28	20240925	140112	57	100.00	KOSPI		음식료품	N	N	N	N		N	450	-3	5	-0.66	82575802	183407	86.10	452	453	447	588	318	453	450.23	0.92	0	15720	458	455	452	449	446	457	451	696	135	500	330	1	1	139120129	626	-17.31	0.78	12	0.13	-26.00	576.00	620	20230925	-27.42	420	20240909	7.14	610	-26.23	20240611	420	7.14	20240909	620	-27.42	20230925	420	7.14	20240909	0.90	N	000890	500	695 억		1274275	N	N	0	N	00	N
29	20240925	130113	57	100.00	KOSPI		음식료품	N	N	N	N		N	451	-2	5	-0.44	72191544	160275	75.24	452	453	448	588	318	453	450.42	0.92	0	11119	458	455	452	449	446	457	451	696	135	500	330	1	1	139120129	627	-17.35	0.78	12	0.12	-26.00	576.00	620	20230925	-27.26	420	20240909	7.38	610	-26.07	20240611	420	7.38	20240909	620	-27.26	20230925	420	7.38	20240909	0.90	N	000890	500	695 억		1274275	N	N	0	N	00	N
30	20240925	120113	57	100.00	KOSPI		음식료품	N	N	N	N		N	451	-2	5	-0.44	66755501	148225	69.58	452	453	448	588	318	453	450.37	0.92	0	13649	458	455	452	449	446	457	451	696	135	500	330	1	1	139120129	627	-17.35	0.78	12	0.11	-26.00	576.00	620	20230925	-27.26	420	20240909	7.38	610	-26.07	20240611	420	7.38	20240909	620	-27.26	20230925	420	7.38	20240909	0.90	N	000890	500	695 억		1274275	N	N	0	N	00	N
31	20240925	110112	57	100.00	KOSPI		음식료품	N	N	N	N		N	453	0	3	0.00	27851482	61689	28.96	452	453	450	588	318	453	451.48	0.92	0	361	458	455	452	449	446	457	451	696	135	500	330	1	1	139120129	630	-17.42	0.79	12	0.04	-26.00	576.00	620	20230925	-26.94	420	20240909	7.86	610	-25.74	20240611	420	7.86	20240909	620	-26.94	20230925	420	7.86	20240909	0.90	N	000890	500	695 억		1274275	N	N	0	N	00	N
32	20240925	100113	57	100.00	KOSPI		음식료품	N	N	N	N		N	450	-3	5	-0.66	22959681	50870	23.88	452	453	450	588	318	453	451.34	0.92	0	-192	458	455	452	449	446	457	451	696	135	500	330	1	1	139120129	626	-17.31	0.78	12	0.04	-26.00	576.00	620	20230925	-27.42	420	20240909	7.14	610	-26.23	20240611	420	7.14	20240909	620	-27.42	20230925	420	7.14	20240909	0.90	N	000890	500	695 억		1274275	N	N	0	N	00	N
33	20240925	090113	57	100.00	KOSPI		음식료품	N	N	N	N		N	452	-1	5	-0.22	67800	150	0.07	452	452	452	588	318	453	452.00	0.92	0	-22	458	455	452	449	446	457	451	696	135	500	330	1	1	139120129	629	-17.38	0.78	12	0.00	-26.00	576.00	620	20230925	-27.10	420	20240909	7.62	610	-25.90	20240611	420	7.62	20240909	620	-27.10	20230925	420	7.62	20240909	0.90	N	000890	500	695 억		1274275	N	N	0	N	00	N
34	20240924	160112	57	100.00	KOSPI		음식료품	N	N	N	N		N	453	3	2	0.67	95550350	211986	91.73	450	455	449	585	315	450	450.74	0.91	0	8118	454	451	448	445	442	453	447	696	135	500	330	1	1	139120129	630	-17.42	0.79	12	0.15	-26.00	576.00	620	20230925	-26.94	420	20240909	7.86	610	-25.74	20240611	420	7.86	20240909	620	-26.94	20230925	420	7.86	20240909	0.90	N	000890	500	695 억		1266157	N	N	0	N	00	N
35	20240924	150112	57	100.00	KOSPI		음식료품	N	N	N	N		N	451	1	2	0.22	93271299	206943	89.55	450	455	449	585	315	450	450.71	0.91	0	8122	454	451	448	445	442	453	447	696	135	500	330	1	1	139120129	627	-17.35	0.78	12	0.15	-26.00	576.00	620	20230925	-27.26	420	20240909	7.38	610	-26.07	20240611	420	7.38	20240909	620	-27.26	20230925	420	7.38	20240909	0.90	N	000890	500	695 억		1266157	N	N	0	N	00	N
36	20240924	140112	57	100.00	KOSPI		음식료품	N	N	N	N		N	450	0	3	0.00	91957230	204029	88.29	450	455	449	585	315	450	450.71	0.91	0	8153	454	451	448	445	442	453	447	696	135	500	330	1	1	139120129	626	-17.31	0.78	12	0.15	-26.00	576.00	620	20230925	-27.42	420	20240909	7.14	610	-26.23	20240611	420	7.14	20240909	620	-27.42	20230925	420	7.14	20240909	0.90	N	000890	500	695 억		1266157	N	N	0	N	00	N
37	20240924	130112	57	100.00	KOSPI		음식료품	N	N	N	N		N	451	1	2	0.22	73685140	163448	70.73	450	455	449	585	315	450	450.82	0.91	0	8494	454	451	448	445	442	453	447	696	135	500	330	1	1	139120129	627	-17.35	0.78	12	0.12	-26.00	576.00	620	20230925	-27.26	420	20240909	7.38	610	-26.07	20240611	420	7.38	20240909	620	-27.26	20230925	420	7.38	20240909	0.90	N	000890	500	695 억		1266157	N	N	0	N	00	N
38	20240924	120112	57	100.00	KOSPI		음식료품	N	N	N	N		N	451	1	2	0.22	63127244	139994	60.58	450	455	449	585	315	450	450.93	0.91	0	8589	454	451	448	445	442	453	447	696	135	500	330	1	1	139120129	627	-17.35	0.78	12	0.10	-26.00	576.00	620	20230925	-27.26	420	20240909	7.38	610	-26.07	20240611	420	7.38	20240909	620	-27.26	20230925	420	7.38	20240909	0.90	N	000890	500	695 억		1266157	N	N	0	N	00	N
39	20240924	110112	57	100.00	KOSPI		음식료품	N	N	N	N		N	450	0	3	0.00	48395804	107383	46.47	450	455	449	585	315	450	450.68	0.91	0	8806	454	451	448	445	442	453	447	696	135	500	330	1	1	139120129	626	-17.31	0.78	12	0.08	-26.00	576.00	620	20230925	-27.42	420	20240909	7.14	610	-26.23	20240611	420	7.14	20240909	620	-27.42	20230925	420	7.14	20240909	0.90	N	000890	500	695 억		1266157	N	N	0	N	00	N
40	20240924	100113	57	100.00	KOSPI		음식료품	N	N	N	N		N	451	1	2	0.22	44475086	98680	42.70	450	455	449	585	315	450	450.70	0.91	0	9103	454	451	448	445	442	453	447	696	135	500	330	1	1	139120129	627	-17.35	0.78	12	0.07	-26.00	576.00	620	20230925	-27.26	420	20240909	7.38	610	-26.07	20240611	420	7.38	20240909	620	-27.26	20230925	420	7.38	20240909	0.90	N	000890	500	695 억		1266157	N	N	0	N	00	N
41	20240924	090112	57	100.00	KOSPI		음식료품	N	N	N	N		N	452	2	2	0.44	7845311	17434	7.54	450	452	450	585	315	450	450.00	0.91	0	-219	454	451	448	445	442	453	447	696	135	500	330	1	1	139120129	629	-17.38	0.78	12	0.01	-26.00	576.00	620	20230925	-27.10	420	20240909	7.62	610	-25.90	20240611	420	7.62	20240909	620	-27.10	20230925	420	7.62	20240909	0.90	N	000890	500	695 억		1266157	N	N	0	N	00	N
42	20240923	160112	57	100.00	KOSPI		음식료품	N	N	N	N		N	450	3	2	0.67	103350127	230708	63.26	449	451	445	581	313	447	447.97	0.89	0	20567	459	453	446	440	433	456	443	696	134	500	330	1	1	139120129	626	-17.31	0.78	12	0.17	-26.00	576.00	620	20230925	-27.42	420	20240909	7.14	610	-26.23	20240611	420	7.14	20240909	620	-27.42	20230925	420	7.14	20240909	0.88	N	000890	500	695 억		1244492	N	N	0	N	00	N
43	20240923	150113	57	100.00	KOSPI		음식료품	N	N	N	N		N	449	2	2	0.45	96813737	216181	59.28	449	451	445	581	313	447	447.84	0.89	0	20804	459	453	446	440	433	456	443	696	134	500	330	1	1	139120129	625	-17.27	0.78	12	0.16	-26.00	576.00	620	20230925	-27.58	420	20240909	6.90	610	-26.39	20240611	420	6.90	20240909	620	-27.58	20230925	420	6.90	20240909	0.88	N	000890	500	695 억		1244492	N	N	0	N	00	N
44	20240923	140112	57	100.00	KOSPI		음식료품	N	N	N	N		N	448	1	2	0.22	83267594	186073	51.02	449	451	445	581	313	447	447.50	0.89	0	19181	459	453	446	440	433	456	443	696	134	500	330	1	1	139120129	623	-17.23	0.78	12	0.13	-26.00	576.00	620	20230925	-27.74	420	20240909	6.67	610	-26.56	20240611	420	6.67	20240909	620	-27.74	20230925	420	6.67	20240909	0.88	N	000890	500	695 억		1244492	N	N	0	N	00	N
45	20240923	130112	57	100.00	KOSPI		음식료품	N	N	N	N		N	449	2	2	0.45	79948310	178684	48.99	449	451	445	581	313	447	447.43	0.89	0	18986	459	453	446	440	433	456	443	696	134	500	330	1	1	139120129	625	-17.27	0.78	12	0.13	-26.00	576.00	620	20230925	-27.58	420	20240909	6.90	610	-26.39	20240611	420	6.90	20240909	620	-27.58	20230925	420	6.90	20240909	0.88	N	000890	500	695 억		1244492	N	N	0	N	00	N
46	20240923	120113	57	100.00	KOSPI		음식료품	N	N	N	N		N	449	2	2	0.45	72028355	160991	44.14	449	451	445	581	313	447	447.41	0.89	0	16757	459	453	446	440	433	456	443	696	134	500	330	1	1	139120129	625	-17.27	0.78	12	0.12	-26.00	576.00	620	20230925	-27.58	420	20240909	6.90	610	-26.39	20240611	420	6.90	20240909	620	-27.58	20230925	420	6.90	20240909	0.88	N	000890	500	695 억		1244492	N	N	0	N	00	N
47	20240923	110112	57	100.00	KOSPI		음식료품	N	N	N	N		N	447	0	3	0.00	68309401	152680	41.86	449	451	445	581	313	447	447.40	0.89	0	16568	459	453	446	440	433	456	443	696	134	500	330	1	1	139120129	622	-17.19	0.78	12	0.11	-26.00	576.00	620	20230925	-27.90	420	20240909	6.43	610	-26.72	20240611	420	6.43	20240909	620	-27.90	20230925	420	6.43	20240909	0.88	N	000890	500	695 억		1244492	N	N	0	N	00	N
48	20240923	100112	57	100.00	KOSPI		음식료품	N	N	N	N		N	448	1	2	0.22	47375858	105835	29.02	449	451	445	581	313	447	447.64	0.89	0	8020	459	453	446	440	433	456	443	696	134	500	330	1	1	139120129	623	-17.23	0.78	12	0.08	-26.00	576.00	620	20230925	-27.74	420	20240909	6.67	610	-26.56	20240611	420	6.67	20240909	620	-27.74	20230925	420	6.67	20240909	0.88	N	000890	500	695 억		1244492	N	N	0	N	00	N
49	20240923	090112	57	100.00	KOSPI		음식료품	N	N	N	N		N	449	2	2	0.45	2295737	5113	1.40	449	449	449	581	313	447	449.00	0.89	0	-1859	459	453	446	440	433	456	443	696	134	500	330	1	1	139120129	625	-17.27	0.78	12	0.00	-26.00	576.00	620	20230925	-27.58	420	20240909	6.90	610	-26.39	20240611	420	6.90	20240909	620	-27.58	20230925	420	6.90	20240909	0.88	N	000890	500	695 억		1244492	N	N	0	N	00	N
50	20240913	160111	57	100.00	KOSPI		음식료품	N	N	N	N		N	437	2	2	0.46	56500701	129752	18.39	432	438	432	565	305	435	435.32	0.88	0	622	470	452	437	419	404	461	428	696	130	500	320	1	1	139120129	608	-16.81	0.76	12	0.09	-26.00	576.00	620	20230925	-29.52	420	20240909	4.05	610	-28.36	20240611	420	4.05	20240909	620	-29.52	20230925	420	4.05	20240909	0.86	N	000890	500	695 억		1219792	N	N	11	N	00	N
51	20240913	150112	57	100.00	KOSPI		음식료품	N	N	N	N		N	437	2	2	0.46	44683430	102687	14.56	432	438	432	565	305	435	435.14	0.88	0	-4206	470	452	437	419	404	461	428	696	130	500	320	1	1	139120129	608	-16.81	0.76	12	0.07	-26.00	576.00	620	20230925	-29.52	420	20240909	4.05	610	-28.36	20240611	420	4.05	20240909	620	-29.52	20230925	420	4.05	20240909	0.86	N	000890	500	695 억		1219792	N	N	9	N	00	N
52	20240913	140112	57	100.00	KOSPI		음식료품	N	N	N	N		N	437	2	2	0.46	41575225	95565	13.55	432	438	432	565	305	435	435.05	0.88	0	-5691	470	452	437	419	404	461	428	696	130	500	320	1	1	139120129	608	-16.81	0.76	12	0.07	-26.00	576.00	620	20230925	-29.52	420	20240909	4.05	610	-28.36	20240611	420	4.05	20240909	620	-29.52	20230925	420	4.05	20240909	0.86	N	000890	500	695 억		1219792	N	N	9	N	00	N
53	20240913	130111	57	100.00	KOSPI		음식료품	N	N	N	N		N	436	1	2	0.23	37353974	85868	12.17	432	438	432	565	305	435	435.02	0.88	0	-5691	470	452	437	419	404	461	428	696	130	500	320	1	1	139120129	607	-16.77	0.76	12	0.06	-26.00	576.00	620	20230925	-29.68	420	20240909	3.81	610	-28.52	20240611	420	3.81	20240909	620	-29.68	20230925	420	3.81	20240909	0.86	N	000890	500	695 억		1219792	N	N	9	N	00	N
54	20240913	120111	57	100.00	KOSPI		음식료품	N	N	N	N		N	436	1	2	0.23	26436134	60862	8.63	432	438	432	565	305	435	434.36	0.88	0	-4261	470	452	437	419	404	461	428	696	130	500	320	1	1	139120129	607	-16.77	0.76	12	0.04	-26.00	576.00	620	20230925	-29.68	420	20240909	3.81	610	-28.52	20240611	420	3.81	20240909	620	-29.68	20230925	420	3.81	20240909	0.86	N	000890	500	695 억		1219792	N	N	9	N	00	N
55	20240913	110111	57	100.00	KOSPI		음식료품	N	N	N	N		N	436	1	2	0.23	24082965	55468	7.86	432	437	432	565	305	435	434.18	0.88	0	-3629	470	452	437	419	404	461	428	696	130	500	320	1	1	139120129	607	-16.77	0.76	12	0.04	-26.00	576.00	620	20230925	-29.68	420	20240909	3.81	610	-28.52	20240611	420	3.81	20240909	620	-29.68	20230925	420	3.81	20240909	0.86	N	000890	500	695 억		1219792	N	N	9	N	00	N
56	20240913	100111	57	100.00	KOSPI		음식료품	N	N	N	N		N	435	0	3	0.00	20584471	47450	6.73	432	437	432	565	305	435	433.81	0.88	0	-3503	470	452	437	419	404	461	428	696	130	500	320	1	1	139120129	605	-16.73	0.76	12	0.03	-26.00	576.00	620	20230925	-29.84	420	20240909	3.57	610	-28.69	20240611	420	3.57	20240909	620	-29.84	20230925	420	3.57	20240909	0.86	N	000890	500	695 억		1219792	N	N	9	N	00	N
57	20240913	090111	57	100.00	KOSPI		음식료품	N	N	N	N		N	432	-3	5	-0.69	8658269	20040	2.84	432	434	432	565	305	435	432.05	0.88	0	-2828	470	452	437	419	404	461	428	696	130	500	320	1	1	139120129	601	-16.62	0.75	12	0.01	-26.00	576.00	620	20230925	-30.32	420	20240909	2.86	610	-29.18	20240611	420	2.86	20240909	620	-30.32	20230925	420	2.86	20240909	0.86	N	000890	500	695 억		1219792	N	N	9	N	00	N
58	20240912	160111	57	100.00	KOSPI		음식료품	N	N	N	N		N	435	6	2	1.40	305232643	704937	483.94	422	455	422	557	301	429	432.99	0.86	0	25027	441	435	431	425	421	433	423	696	128	500	310	1	1	139120129	605	-16.73	0.76	12	0.51	-26.00	576.00	620	20230925	-29.84	420	20240909	3.57	610	-28.69	20240611	420	3.57	20240909	620	-29.84	20230925	420	3.57	20240909	0.86	N	000890	500	695 억		1195901	N	N	9	N	00	N
59	20240912	150111	57	100.00	KOSPI		음식료품	N	N	N	N		N	433	4	2	0.93	298073349	688447	472.62	422	455	422	557	301	429	432.96	0.86	0	27406	441	435	431	425	421	433	423	696	128	500	310	1	1	139120129	602	-16.65	0.75	12	0.49	-26.00	576.00	620	20230925	-30.16	420	20240909	3.10	610	-29.02	20240611	420	3.10	20240909	620	-30.16	20230925	420	3.10	20240909	0.86	N	000890	500	695 억		1195901	N	N	0	N	00	N
60	20240912	140111	57	100.00	KOSPI		음식료품	N	N	N	N		N	433	4	2	0.93	269805936	622906	427.62	422	455	422	557	301	429	433.14	0.86	0	11904	441	435	431	425	421	433	423	696	128	500	310	1	1	139120129	602	-16.65	0.75	12	0.45	-26.00	576.00	620	20230925	-30.16	420	20240909	3.10	610	-29.02	20240611	420	3.10	20240909	620	-30.16	20230925	420	3.10	20240909	0.86	N	000890	500	695 억		1195901	N	N	0	N	00	N
61	20240912	130111	57	100.00	KOSPI		음식료품	N	N	N	N		N	434	5	2	1.17	215650548	497914	341.82	422	455	422	557	301	429	433.11	0.86	0	6302	441	435	431	425	421	433	423	696	128	500	310	1	1	139120129	604	-16.69	0.75	12	0.36	-26.00	576.00	620	20230925	-30.00	420	20240909	3.33	610	-28.85	20240611	420	3.33	20240909	620	-30.00	20230925	420	3.33	20240909	0.86	N	000890	500	695 억		1195901	N	N	0	N	00	N
62	20240912	120111	57	100.00	KOSPI		음식료품	N	N	N	N		N	429	0	3	0.00	90727069	213434	146.52	422	430	422	557	301	429	425.08	0.86	0	39338	441	435	431	425	421	433	423	696	128	500	310	1	1	139120129	597	-16.50	0.74	12	0.15	-26.00	576.00	620	20230925	-30.81	420	20240909	2.14	610	-29.67	20240611	420	2.14	20240909	620	-30.81	20230925	420	2.14	20240909	0.86	N	000890	500	695 억		1195901	N	N	0	N	00	N
63	20240912	110111	57	100.00	KOSPI		음식료품	N	N	N	N		N	429	0	3	0.00	89380461	210292	144.36	422	430	422	557	301	429	425.03	0.86	0	39338	441	435	431	425	421	433	423	696	128	500	310	1	1	139120129	597	-16.50	0.74	12	0.15	-26.00	576.00	620	20230925	-30.81	420	20240909	2.14	610	-29.67	20240611	420	2.14	20240909	620	-30.81	20230925	420	2.14	20240909	0.86	N	000890	500	695 억		1195901	N	N	0	N	00	N
64	20240912	100111	57	100.00	KOSPI		음식료품	N	N	N	N		N	429	0	3	0.00	78539463	184945	126.96	422	430	422	557	301	429	424.66	0.86	0	34694	441	435	431	425	421	433	423	696	128	500	310	1	1	139120129	597	-16.50	0.74	12	0.13	-26.00	576.00	620	20230925	-30.81	420	20240909	2.14	610	-29.67	20240611	420	2.14	20240909	620	-30.81	20230925	420	2.14	20240909	0.86	N	000890	500	695 억		1195901	N	N	0	N	00	N
65	20240912	090111	57	100.00	KOSPI		음식료품	N	N	N	N		N	426	-3	5	-0.70	40448200	95847	65.80	422	430	422	557	301	429	422.01	0.86	0	0	441	435	431	425	421	433	423	696	128	500	310	1	1	139120129	593	-16.38	0.74	12	0.07	-26.00	576.00	620	20230925	-31.29	420	20240909	1.43	610	-30.16	20240611	420	1.43	20240909	620	-31.29	20230925	420	1.43	20240909	0.86	N	000890	500	695 억		1195901	N	N	0	N	00	N
66	20240911	160111	57	100.00	KOSPI		음식료품	N	N	N	N		N	429	-1	5	-0.23	61252460	142475	105.70	432	437	427	559	301	430	430.01	0.87	0	-9869	436	433	430	427	424	434	428	696	129	500	310	1	1	139120129	597	-16.50	0.74	12	0.10	-26.00	576.00	620	20230925	-30.81	420	20240909	2.14	610	-29.67	20240611	420	2.14	20240909	620	-30.81	20230925	420	2.14	20240909	0.87	N	000890	500	695 억		1205770	N	N	0	N	00	N
67	20240911	150111	57	100.00	KOSPI		음식료품	N	N	N	N		N	428	-2	5	-0.47	54942715	127763	94.79	432	437	427	559	301	430	430.04	0.87	0	-9741	436	433	430	427	424	434	428	696	129	500	310	1	1	139120129	595	-16.46	0.74	12	0.09	-26.00	576.00	620	20230925	-30.97	420	20240909	1.90	610	-29.84	20240611	420	1.90	20240909	620	-30.97	20230925	420	1.90	20240909	0.87	N	000890	500	695 억		1205770	N	N	0	N	00	N
68	20240911	140111	57	100.00	KOSPI		음식료품	N	N	N	N		N	428	-2	5	-0.47	51581784	119907	88.96	432	437	427	559	301	430	430.18	0.87	0	-9574	436	433	430	427	424	434	428	696	129	500	310	1	1	139120129	595	-16.46	0.74	12	0.09	-26.00	576.00	620	20230925	-30.97	420	20240909	1.90	610	-29.84	20240611	420	1.90	20240909	620	-30.97	20230925	420	1.90	20240909	0.87	N	000890	500	695 억		1205770	N	N	0	N	00	N
69	20240911	130112	57	100.00	KOSPI		음식료품	N	N	N	N		N	428	-2	5	-0.47	48757510	113312	84.07	432	437	427	559	301	430	430.29	0.87	0	-9574	436	433	430	427	424	434	428	696	129	500	310	1	1	139120129	595	-16.46	0.74	12	0.08	-26.00	576.00	620	20230925	-30.97	420	20240909	1.90	610	-29.84	20240611	420	1.90	20240909	620	-30.97	20230925	420	1.90	20240909	0.87	N	000890	500	695 억		1205770	N	N	0	N	00	N
70	20240911	120111	57	100.00	KOSPI		음식료품	N	N	N	N		N	429	-1	5	-0.23	40285878	93565	69.42	432	437	427	559	301	430	430.57	0.87	0	-9363	436	433	430	427	424	434	428	696	129	500	310	1	1	139120129	597	-16.50	0.74	12	0.07	-26.00	576.00	620	20230925	-30.81	420	20240909	2.14	610	-29.67	20240611	420	2.14	20240909	620	-30.81	20230925	420	2.14	20240909	0.87	N	000890	500	695 억		1205770	N	N	0	N	00	N
71	20240911	110111	57	100.00	KOSPI		음식료품	N	N	N	N		N	429	-1	5	-0.23	28781378	66709	49.49	432	437	427	559	301	430	431.45	0.87	0	-9308	436	433	430	427	424	434	428	696	129	500	310	1	1	139120129	597	-16.50	0.74	12	0.05	-26.00	576.00	620	20230925	-30.81	420	20240909	2.14	610	-29.67	20240611	420	2.14	20240909	620	-30.81	20230925	420	2.14	20240909	0.87	N	000890	500	695 억		1205770	N	N	0	N	00	N
72	20240911	100110	57	100.00	KOSPI		음식료품	N	N	N	N		N	431	1	2	0.23	22530461	52142	38.68	432	437	431	559	301	430	432.10	0.87	0	-216	436	433	430	427	424	434	428	696	129	500	310	1	1	139120129	600	-16.58	0.75	12	0.04	-26.00	576.00	620	20230925	-30.48	420	20240909	2.62	610	-29.34	20240611	420	2.62	20240909	620	-30.48	20230925	420	2.62	20240909	0.87	N	000890	500	695 억		1205770	N	N	0	N	00	N
73	20240911	090112	57	100.00	KOSPI		음식료품	N	N	N	N		N	432	2	2	0.47	13392	31	0.02	432	432	432	559	301	430	432.00	0.87	0	-4	436	433	430	427	424	434	428	696	129	500	310	1	1	139120129	601	-16.62	0.75	12	0.00	-26.00	576.00	620	20230925	-30.32	420	20240909	2.86	610	-29.18	20240611	420	2.86	20240909	620	-30.32	20230925	420	2.86	20240909	0.87	N	000890	500	695 억		1205770	N	N	0	N	00	N
74	20240910	160111	57	100.00	KOSPI		음식료품	N	N	N	N		N	430	0	3	0.00	53872436	125470	55.41	429	433	427	559	301	430	429.37	0.87	0	-6919	436	432	426	422	416	435	425	696	129	500	310	1	1	139120129	598	-16.54	0.75	12	0.09	-26.00	576.00	620	20230925	-30.65	420	20240909	2.38	610	-29.51	20240611	420	2.38	20240909	620	-30.65	20230925	420	2.38	20240909	0.87	N	000890	500	695 억		1212873	N	N	0	N	00	N
75	20240910	150111	57	100.00	KOSPI		음식료품	N	N	N	N		N	428	-2	5	-0.47	50125041	116735	51.55	429	433	427	559	301	430	429.39	0.87	0	-3857	436	432	426	422	416	435	425	696	129	500	310	1	1	139120129	595	-16.46	0.74	12	0.08	-26.00	576.00	620	20230925	-30.97	420	20240909	1.90	610	-29.84	20240611	420	1.90	20240909	620	-30.97	20230925	420	1.90	20240909	0.87	N	000890	500	695 억		1212873	N	N	0	N	00	N
76	20240910	140111	57	100.00	KOSPI		음식료품	N	N	N	N		N	431	1	2	0.23	28098197	65314	28.84	429	433	429	559	301	430	430.20	0.87	0	-450	436	432	426	422	416	435	425	696	129	500	310	1	1	139120129	600	-16.58	0.75	12	0.05	-26.00	576.00	620	20230925	-30.48	420	20240909	2.62	610	-29.34	20240611	420	2.62	20240909	620	-30.48	20230925	420	2.62	20240909	0.87	N	000890	500	695 억		1212873	N	N	0	N	00	N
77	20240910	130111	57	100.00	KOSPI		음식료품	N	N	N	N		N	431	1	2	0.23	24421669	56775	25.07	429	433	429	559	301	430	430.15	0.87	0	4724	436	432	426	422	416	435	425	696	129	500	310	1	1	139120129	600	-16.58	0.75	12	0.04	-26.00	576.00	620	20230925	-30.48	420	20240909	2.62	610	-29.34	20240611	420	2.62	20240909	620	-30.48	20230925	420	2.62	20240909	0.87	N	000890	500	695 억		1212873	N	N	0	N	00	N
78	20240910	120110	57	100.00	KOSPI		음식료품	N	N	N	N		N	431	1	2	0.23	19529401	45403	20.05	429	433	429	559	301	430	430.13	0.87	0	4724	436	432	426	422	416	435	425	696	129	500	310	1	1	139120129	600	-16.58	0.75	12	0.03	-26.00	576.00	620	20230925	-30.48	420	20240909	2.62	610	-29.34	20240611	420	2.62	20240909	620	-30.48	20230925	420	2.62	20240909	0.87	N	000890	500	695 억		1212873	N	N	0	N	00	N
79	20240910	110111	57	100.00	KOSPI		음식료품	N	N	N	N		N	431	1	2	0.23	17179880	39942	17.64	429	433	429	559	301	430	430.12	0.87	0	4724	436	432	426	422	416	435	425	696	129	500	310	1	1	139120129	600	-16.58	0.75	12	0.03	-26.00	576.00	620	20230925	-30.48	420	20240909	2.62	610	-29.34	20240611	420	2.62	20240909	620	-30.48	20230925	420	2.62	20240909	0.87	N	000890	500	695 억		1212873	N	N	0	N	00	N
80	20240910	100111	57	100.00	KOSPI		음식료품	N	N	N	N		N	432	2	2	0.47	6088647	14143	6.25	429	433	429	559	301	430	430.51	0.87	0	2874	436	432	426	422	416	435	425	696	129	500	310	1	1	139120129	601	-16.62	0.75	12	0.01	-26.00	576.00	620	20230925	-30.32	420	20240909	2.86	610	-29.18	20240611	420	2.86	20240909	620	-30.32	20230925	420	2.86	20240909	0.87	N	000890	500	695 억		1212873	N	N	0	N	00	N
81	20240910	090111	57	100.00	KOSPI		음식료품	N	N	N	N		N	430	0	3	0.00	2215097	5162	2.28	429	430	429	559	301	430	429.12	0.87	0	-81	436	432	426	422	416	435	425	696	129	500	310	1	1	139120129	598	-16.54	0.75	12	0.00	-26.00	576.00	620	20230925	-30.65	420	20240909	2.38	610	-29.51	20240611	420	2.38	20240909	620	-30.65	20230925	420	2.38	20240909	0.87	N	000890	500	695 억		1212873	N	N	0	N	00	N
82	20240909	160111	57	100.00	KOSPI	신저가	음식료품	N	N	N	N		N	430	1	2	0.23	91418699	215067	95.79	429	430	420	557	301	429	425.07	0.86	0	23623	439	434	430	425	421	432	423	696	128	500	310	1	1	139120129	598	-16.54	0.75	12	0.15	-26.00	576.00	620	20230925	-30.65	420	20240909	2.38	610	-29.51	20240611	420	2.38	20240909	620	-30.65	20230925	420	2.38	20240909	0.90	N	000890	500	695 억		1189531	N	N	0	N	00	N
83	20240909	150111	57	100.00	KOSPI	신저가	음식료품	N	N	N	N		N	429	0	3	0.00	78377295	184625	82.23	429	430	420	557	301	429	424.52	0.86	0	21911	439	434	430	425	421	432	423	696	128	500	310	1	1	139120129	597	-16.50	0.74	12	0.13	-26.00	576.00	620	20230925	-30.81	420	20240909	2.14	610	-29.67	20240611	420	2.14	20240909	620	-30.81	20230925	420	2.14	20240909	0.90	N	000890	500	695 억		1189531	N	N	0	N	00	N
84	20240909	140111	57	100.00	KOSPI	신저가	음식료품	N	N	N	N		N	426	-3	5	-0.70	67268987	158623	70.65	429	429	420	557	301	429	424.08	0.86	0	13772	439	434	430	425	421	432	423	696	128	500	310	1	1	139120129	593	-16.38	0.74	12	0.11	-26.00	576.00	620	20230925	-31.29	420	20240909	1.43	610	-30.16	20240611	420	1.43	20240909	620	-31.29	20230925	420	1.43	20240909	0.90	N	000890	500	695 억		1189531	N	N	0	N	00	N
85	20240909	130111	57	100.00	KOSPI	신저가	음식료품	N	N	N	N		N	425	-4	5	-0.93	50210890	118477	52.77	429	429	420	557	301	429	423.80	0.86	0	-1518	439	434	430	425	421	432	423	696	128	500	310	1	1	139120129	591	-16.35	0.74	12	0.09	-26.00	576.00	620	20230925	-31.45	420	20240909	1.19	610	-30.33	20240611	420	1.19	20240909	620	-31.45	20230925	420	1.19	20240909	0.90	N	000890	500	695 억		1189531	N	N	0	N	00	N
86	20240909	120111	57	100.00	KOSPI	신저가	음식료품	N	N	N	N		N	423	-6	5	-1.40	47154649	111269	49.56	429	429	420	557	301	429	423.79	0.86	0	-1518	439	434	430	425	421	432	423	696	128	500	310	1	1	139120129	588	-16.27	0.73	12	0.08	-26.00	576.00	620	20230925	-31.77	420	20240909	0.71	610	-30.66	20240611	420	0.71	20240909	620	-31.77	20230925	420	0.71	20240909	0.90	N	000890	500	695 억		1189531	N	N	0	N	00	N
87	20240909	110110	57	100.00	KOSPI	신저가	음식료품	N	N	N	N		N	424	-5	5	-1.17	38115746	89909	40.05	429	429	420	557	301	429	423.94	0.86	0	-1518	439	434	430	425	421	432	423	696	128	500	310	1	1	139120129	590	-16.31	0.74	12	0.06	-26.00	576.00	620	20230925	-31.61	420	20240909	0.95	610	-30.49	20240611	420	0.95	20240909	620	-31.61	20230925	420	0.95	20240909	0.90	N	000890	500	695 억		1189531	N	N	0	N	00	N
88	20240909	100112	57	100.00	KOSPI	신저가	음식료품	N	N	N	N		N	423	-6	5	-1.40	25975103	61322	27.31	429	429	420	557	301	429	423.59	0.86	0	-8287	439	434	430	425	421	432	423	696	128	500	310	1	1	139120129	588	-16.27	0.73	12	0.04	-26.00	576.00	620	20230925	-31.77	420	20240909	0.71	610	-30.66	20240611	420	0.71	20240909	620	-31.77	20230925	420	0.71	20240909	0.90	N	000890	500	695 억		1189531	N	N	0	N	00	N
89	20240909	090111	57	100.00	KOSPI		음식료품	N	N	N	N		N	427	-2	5	-0.47	2207746	5147	2.29	429	429	427	557	301	429	428.94	0.86	0	-931	439	434	430	425	421	432	423	696	128	500	310	1	1	139120129	594	-16.42	0.74	12	0.00	-26.00	576.00	620	20230925	-31.13	426	20240906	0.23	610	-30.00	20240611	426	0.23	20240906	620	-31.13	20230925	426	0.23	20240906	0.90	N	000890	500	695 억		1189531	N	N	0	N	00	N
90	20240906	160110	57	100.00	KOSPI	신저가	음식료품	N	N	N	N		N	429	-6	5	-1.38	95779326	223200	102.99	430	435	426	565	305	435	429.12	0.88	0	-40369	440	437	434	431	428	439	433	696	130	500	320	1	1	139120129	597	-16.50	0.74	12	0.16	-26.00	576.00	620	20230925	-30.81	426	20240906	0.70	610	-29.67	20240611	426	0.70	20240906	620	-30.81	20230925	426	0.70	20240906	0.92	N	000890	500	695 억		1230395	N	N	0	N	00	N
91	20240906	150110	57	100.00	KOSPI	신저가	음식료품	N	N	N	N		N	427	-8	5	-1.84	83533870	194540	89.77	430	435	427	565	305	435	429.39	0.88	0	-39833	440	437	434	431	428	439	433	696	130	500	320	1	1	139120129	594	-16.42	0.74	12	0.14	-26.00	576.00	620	20230925	-31.13	427	20240906	0.00	610	-30.00	20240611	427	0.00	20240906	620	-31.13	20230925	427	0.00	20240906	0.92	N	000890	500	695 억		1230395	N	N	0	N	00	N
92	20240906	140111	57	100.00	KOSPI	신저가	음식료품	N	N	N	N		N	430	-5	5	-1.15	65269619	151834	70.06	430	435	427	565	305	435	429.87	0.88	0	-27570	440	437	434	431	428	439	433	696	130	500	320	1	1	139120129	598	-16.54	0.75	12	0.11	-26.00	576.00	620	20230925	-30.65	427	20240906	0.70	610	-29.51	20240611	427	0.70	20240906	620	-30.65	20230925	427	0.70	20240906	0.92	N	000890	500	695 억		1230395	N	N	0	N	00	N
93	20240906	130111	57	100.00	KOSPI	신저가	음식료품	N	N	N	N		N	431	-4	5	-0.92	64940762	151070	69.71	430	435	427	565	305	435	429.87	0.88	0	-27466	440	437	434	431	428	439	433	696	130	500	320	1	1	139120129	600	-16.58	0.75	12	0.11	-26.00	576.00	620	20230925	-30.48	427	20240906	0.94	610	-29.34	20240611	427	0.94	20240906	620	-30.48	20230925	427	0.94	20240906	0.92	N	000890	500	695 억		1230395	N	N	0	N	00	N
94	20240906	120111	57	100.00	KOSPI	신저가	음식료품	N	N	N	N		N	430	-5	5	-1.15	39103641	90763	41.88	430	435	429	565	305	435	430.83	0.88	0	-27474	440	437	434	431	428	439	433	696	130	500	320	1	1	139120129	598	-16.54	0.75	12	0.07	-26.00	576.00	620	20230925	-30.65	429	20240906	0.23	610	-29.51	20240611	429	0.23	20240906	620	-30.65	20230925	429	0.23	20240906	0.92	N	000890	500	695 억		1230395	N	N	0	N	00	N
95	20240906	110111	57	100.00	KOSPI	신저가	음식료품	N	N	N	N		N	432	-3	5	-0.69	20668268	48016	22.16	430	434	429	565	305	435	430.45	0.88	0	-21715	440	437	434	431	428	439	433	696	130	500	320	1	1	139120129	601	-16.62	0.75	12	0.03	-26.00	576.00	620	20230925	-30.32	429	20240906	0.70	610	-29.18	20240611	429	0.70	20240906	620	-30.32	20230925	429	0.70	20240906	0.92	N	000890	500	695 억		1230395	N	N	0	N	00	N
96	20240906	100111	57	100.00	KOSPI	신저가	음식료품	N	N	N	N		N	431	-4	5	-0.92	16349801	37977	17.52	430	434	429	565	305	435	430.52	0.88	0	-15180	440	437	434	431	428	439	433	696	130	500	320	1	1	139120129	600	-16.58	0.75	12	0.03	-26.00	576.00	620	20230925	-30.48	429	20240906	0.47	610	-29.34	20240611	429	0.47	20240906	620	-30.48	20230925	429	0.47	20240906	0.92	N	000890	500	695 억		1230395	N	N	0	N	00	N
97	20240906	090110	57	100.00	KOSPI	신저가	음식료품	N	N	N	N		N	430	-5	5	-1.15	1003190	2333	1.08	430	430	430	565	305	435	430.00	0.88	0	-343	440	437	434	431	428	439	433	696	130	500	320	1	1	139120129	598	-16.54	0.75	12	0.00	-26.00	576.00	620	20230925	-30.65	430	20240906	0.00	610	-29.51	20240611	430	0.00	20240906	620	-30.65	20230925	430	0.00	20240906	0.92	N	000890	500	695 억		1230395	N	N	0	N	00	N
98	20240905	160110	57	100.00	KOSPI		음식료품	N	N	N	N		N	435	2	2	0.46	85531326	197524	40.16	433	437	431	562	304	433	433.02	0.88	0	8226	445	438	434	427	423	437	426	696	129	500	320	1	1	139120129	605	-16.73	0.76	12	0.14	-26.00	576.00	620	20230925	-29.84	430	20240904	1.16	610	-28.69	20240611	430	1.16	20240904	620	-29.84	20230925	430	1.16	20240904	0.93	N	000890	500	695 억		1222399	N	N	4	N	00	N
99	20240905	150111	57	100.00	KOSPI		음식료품	N	N	N	N		N	432	-1	5	-0.23	65026746	150020	30.50	433	437	431	562	304	433	433.45	0.88	0	8733	445	438	434	427	423	437	426	696	129	500	320	1	1	139120129	601	-16.62	0.75	12	0.11	-26.00	576.00	620	20230925	-30.32	430	20240904	0.47	610	-29.18	20240611	430	0.47	20240904	620	-30.32	20230925	430	0.47	20240904	0.93	N	000890	500	695 억		1222399	N	N	4	N	00	N
100	20240905	140111	57	100.00	KOSPI		음식료품	N	N	N	N		N	432	-1	5	-0.23	58494916	134885	27.42	433	437	431	562	304	433	433.67	0.88	0	10998	445	438	434	427	423	437	426	696	129	500	320	1	1	139120129	601	-16.62	0.75	12	0.10	-26.00	576.00	620	20230925	-30.32	430	20240904	0.47	610	-29.18	20240611	430	0.47	20240904	620	-30.32	20230925	430	0.47	20240904	0.93	N	000890	500	695 억		1222399	N	N	4	N	00	N
101	20240905	130111	57	100.00	KOSPI		음식료품	N	N	N	N		N	432	-1	5	-0.23	51900791	119615	24.32	433	437	431	562	304	433	433.90	0.88	0	14195	445	438	434	427	423	437	426	696	129	500	320	1	1	139120129	601	-16.62	0.75	12	0.09	-26.00	576.00	620	20230925	-30.32	430	20240904	0.47	610	-29.18	20240611	430	0.47	20240904	620	-30.32	20230925	430	0.47	20240904	0.93	N	000890	500	695 억		1222399	N	N	4	N	00	N
102	20240905	120110	57	100.00	KOSPI		음식료품	N	N	N	N		N	434	1	2	0.23	38752160	89178	18.13	433	437	431	562	304	433	434.55	0.88	0	22912	445	438	434	427	423	437	426	696	129	500	320	1	1	139120129	604	-16.69	0.75	12	0.06	-26.00	576.00	620	20230925	-30.00	430	20240904	0.93	610	-28.85	20240611	430	0.93	20240904	620	-30.00	20230925	430	0.93	20240904	0.93	N	000890	500	695 억		1222399	N	N	4	N	00	N
103	20240905	110111	57	100.00	KOSPI		음식료품	N	N	N	N		N	436	3	2	0.69	22215722	51040	10.38	433	437	431	562	304	433	435.26	0.88	0	28285	445	438	434	427	423	437	426	696	129	500	320	1	1	139120129	607	-16.77	0.76	12	0.04	-26.00	576.00	620	20230925	-29.68	430	20240904	1.40	610	-28.52	20240611	430	1.40	20240904	620	-29.68	20230925	430	1.40	20240904	0.93	N	000890	500	695 억		1222399	N	N	4	N	00	N
104	20240905	100110	57	100.00	KOSPI		음식료품	N	N	N	N		N	436	3	2	0.69	5733287	13175	2.68	433	437	431	562	304	433	435.16	0.88	0	3408	445	438	434	427	423	437	426	696	129	500	320	1	1	139120129	607	-16.77	0.76	12	0.01	-26.00	576.00	620	20230925	-29.68	430	20240904	1.40	610	-28.52	20240611	430	1.40	20240904	620	-29.68	20230925	430	1.40	20240904	0.93	N	000890	500	695 억		1222399	N	N	4	N	00	N
105	20240905	090111	57	100.00	KOSPI		음식료품	N	N	N	N		N	432	-1	5	-0.23	155439	359	0.07	433	434	432	562	304	433	432.98	0.88	0	-15	445	438	434	427	423	437	426	696	129	500	320	1	1	139120129	601	-16.62	0.75	12	0.00	-26.00	576.00	620	20230925	-30.32	430	20240904	0.47	610	-29.18	20240611	430	0.47	20240904	620	-30.32	20230925	430	0.47	20240904	0.93	N	000890	500	695 억		1222399	N	N	4	N	00	N
106	20240904	160110	57	100.00	KOSPI	신저가	음식료품	N	N	N	N		N	433	-10	5	-2.26	213223458	491431	438.90	440	441	430	575	311	443	433.89	0.93	0	-57462	449	445	444	440	439	445	440	696	132	500	320	1	1	139120129	602	-16.65	0.75	12	0.35	-26.00	576.00	620	20230925	-30.16	430	20240904	0.70	610	-29.02	20240611	430	0.70	20240904	620	-30.16	20230925	430	0.70	20240904	0.92	N	000890	500	695 억		1297336	N	N	4	N	00	N
107	20240904	150110	57	100.00	KOSPI	신저가	음식료품	N	N	N	N		N	433	-10	5	-2.26	205880341	474456	423.73	440	441	430	575	311	443	433.93	0.93	0	-52065	449	445	444	440	439	445	440	696	132	500	320	1	1	139120129	602	-16.65	0.75	12	0.34	-26.00	576.00	620	20230925	-30.16	430	20240904	0.70	610	-29.02	20240611	430	0.70	20240904	620	-30.16	20230925	430	0.70	20240904	0.92	N	000890	500	695 억		1297336	N	N	32	N	00	N
108	20240904	140110	57	100.00	KOSPI	신저가	음식료품	N	N	N	N		N	432	-11	5	-2.48	196429147	452562	404.18	440	441	430	575	311	443	434.04	0.93	0	-49664	449	445	444	440	439	445	440	696	132	500	320	1	1	139120129	601	-16.62	0.75	12	0.33	-26.00	576.00	620	20230925	-30.32	430	20240904	0.47	610	-29.18	20240611	430	0.47	20240904	620	-30.32	20230925	430	0.47	20240904	0.92	N	000890	500	695 억		1297336	N	N	32	N	00	N
109	20240904	130110	57	100.00	KOSPI	신저가	음식료품	N	N	N	N		N	431	-12	5	-2.71	175674630	404507	361.26	440	441	430	575	311	443	434.29	0.93	0	-31457	449	445	444	440	439	445	440	696	132	500	320	1	1	139120129	600	-16.58	0.75	12	0.29	-26.00	576.00	620	20230925	-30.48	430	20240904	0.23	610	-29.34	20240611	430	0.23	20240904	620	-30.48	20230925	430	0.23	20240904	0.92	N	000890	500	695 억		1297336	N	N	32	N	00	N
110	20240904	120110	57	100.00	KOSPI	신저가	음식료품	N	N	N	N		N	435	-8	5	-1.81	118314477	271701	242.66	440	441	431	575	311	443	435.46	0.93	0	-34396	449	445	444	440	439	445	440	696	132	500	320	1	1	139120129	605	-16.73	0.76	12	0.20	-26.00	576.00	620	20230925	-29.84	431	20240904	0.93	610	-28.69	20240611	431	0.93	20240904	620	-29.84	20230925	431	0.93	20240904	0.92	N	000890	500	695 억		1297336	N	N	32	N	00	N
111	20240904	110109	57	100.00	KOSPI	신저가	음식료품	N	N	N	N		N	438	-5	5	-1.13	112334923	257989	230.41	440	441	431	575	311	443	435.43	0.93	0	-31062	449	445	444	440	439	445	440	696	132	500	320	1	1	139120129	609	-16.85	0.76	12	0.19	-26.00	576.00	620	20230925	-29.35	431	20240904	1.62	610	-28.20	20240611	431	1.62	20240904	620	-29.35	20230925	431	1.62	20240904	0.92	N	000890	500	695 억		1297336	N	N	32	N	00	N
112	20240904	100110	57	100.00	KOSPI	신저가	음식료품	N	N	N	N		N	435	-8	5	-1.81	77208265	176888	157.98	440	441	433	575	311	443	436.48	0.93	0	-25727	449	445	444	440	439	445	440	696	132	500	320	1	1	139120129	605	-16.73	0.76	12	0.13	-26.00	576.00	620	20230925	-29.84	433	20240904	0.46	610	-28.69	20240611	433	0.46	20240904	620	-29.84	20230925	433	0.46	20240904	0.92	N	000890	500	695 억		1297336	N	N	32	N	00	N
113	20240904	090111	57	100.00	KOSPI		음식료품	N	N	N	N		N	441	-2	5	-0.45	6456466	14673	13.10	440	441	439	575	311	443	440.02	0.93	0	-6329	449	445	444	440	439	445	440	696	132	500	320	1	1	139120129	614	-16.96	0.77	12	0.01	-26.00	576.00	620	20230925	-28.87	435	20240805	1.38	610	-27.70	20240611	435	1.38	20240805	620	-28.87	20230925	435	1.38	20240805	0.92	N	000890	500	695 억		1297336	N	N	32	N	00	N
114	20240903	160110	57	100.00	KOSPI		음식료품	N	N	N	N		N	443	-3	5	-0.67	43427098	97629	66.26	447	448	443	579	313	446	444.82	0.93	0	5445	450	447	445	442	440	447	442	696	133	500	330	1	1	139120129	616	-17.04	0.77	12	0.07	-26.00	576.00	620	20230925	-28.55	435	20240805	1.84	610	-27.38	20240611	435	1.84	20240805	620	-28.55	20230925	435	1.84	20240805	0.90	N	000890	500	695 억		1291912	N	N	32	N	00	N
115	20240903	150109	57	100.00	KOSPI		음식료품	N	N	N	N		N	445	-1	5	-0.22	39185747	88069	59.77	447	448	443	579	313	446	444.94	0.93	0	5445	450	447	445	442	440	447	442	696	133	500	330	1	1	139120129	619	-17.12	0.77	12	0.06	-26.00	576.00	620	20230925	-28.23	435	20240805	2.30	610	-27.05	20240611	435	2.30	20240805	620	-28.23	20230925	435	2.30	20240805	0.90	N	000890	500	695 억		1291912	N	N	7	N	00	N
116	20240903	140110	57	100.00	KOSPI		음식료품	N	N	N	N		N	446	0	3	0.00	22471659	50413	34.22	447	448	444	579	313	446	445.75	0.93	0	1915	450	447	445	442	440	447	442	696	133	500	330	1	1	139120129	620	-17.15	0.77	12	0.04	-26.00	576.00	620	20230925	-28.06	435	20240805	2.53	610	-26.89	20240611	435	2.53	20240805	620	-28.06	20230925	435	2.53	20240805	0.90	N	000890	500	695 억		1291912	N	N	7	N	00	N
117	20240903	130110	57	100.00	KOSPI		음식료품	N	N	N	N		N	447	1	2	0.22	18637897	41800	28.37	447	448	444	579	313	446	445.88	0.93	0	-165	450	447	445	442	440	447	442	696	133	500	330	1	1	139120129	622	-17.19	0.78	12	0.03	-26.00	576.00	620	20230925	-27.90	435	20240805	2.76	610	-26.72	20240611	435	2.76	20240805	620	-27.90	20230925	435	2.76	20240805	0.90	N	000890	500	695 억		1291912	N	N	7	N	00	N
118	20240903	120110	57	100.00	KOSPI		음식료품	N	N	N	N		N	446	0	3	0.00	14752985	33071	22.45	447	448	444	579	313	446	446.10	0.93	0	194	450	447	445	442	440	447	442	696	133	500	330	1	1	139120129	620	-17.15	0.77	12	0.02	-26.00	576.00	620	20230925	-28.06	435	20240805	2.53	610	-26.89	20240611	435	2.53	20240805	620	-28.06	20230925	435	2.53	20240805	0.90	N	000890	500	695 억		1291912	N	N	7	N	00	N
119	20240903	110110	57	100.00	KOSPI		음식료품	N	N	N	N		N	446	0	3	0.00	13471583	30198	20.50	447	448	444	579	313	446	446.11	0.93	0	360	450	447	445	442	440	447	442	696	133	500	330	1	1	139120129	620	-17.15	0.77	12	0.02	-26.00	576.00	620	20230925	-28.06	435	20240805	2.53	610	-26.89	20240611	435	2.53	20240805	620	-28.06	20230925	435	2.53	20240805	0.90	N	000890	500	695 억		1291912	N	N	7	N	00	N
120	20240903	100109	57	100.00	KOSPI		음식료품	N	N	N	N		N	447	1	2	0.22	8629146	19329	13.12	447	448	444	579	313	446	446.44	0.93	0	666	450	447	445	442	440	447	442	696	133	500	330	1	1	139120129	622	-17.19	0.78	12	0.01	-26.00	576.00	620	20230925	-27.90	435	20240805	2.76	610	-26.72	20240611	435	2.76	20240805	620	-27.90	20230925	435	2.76	20240805	0.90	N	000890	500	695 억		1291912	N	N	7	N	00	N
121	20240903	090110	57	100.00	KOSPI		음식료품	N	N	N	N		N	446	0	3	0.00	746489	1670	1.13	447	447	446	579	313	446	447.00	0.93	0	0	450	447	445	442	440	447	442	696	133	500	330	1	1	139120129	620	-17.15	0.77	12	0.00	-26.00	576.00	620	20230925	-28.06	435	20240805	2.53	610	-26.89	20240611	435	2.53	20240805	620	-28.06	20230925	435	2.53	20240805	0.90	N	000890	500	695 억		1291912	N	N	7	N	00	N
122	20240902	160110	57	100.00	KOSPI		음식료품	N	N	N	N		N	446	-2	5	-0.45	65027483	146128	96.89	448	448	443	582	314	448	445.00	0.94	0	-8680	452	449	446	443	440	451	445	696	134	500	330	1	1	139120129	620	-17.15	0.77	12	0.11	-26.00	576.00	648	20230825	-31.17	435	20240805	2.53	610	-26.89	20240611	435	2.53	20240805	620	-28.06	20230925	435	2.53	20240805	0.91	N	000890	500	695 억		1305986	N	N	7	N	00	N
123	20240902	150110	57	100.00	KOSPI		음식료품	N	N	N	N		N	448	0	3	0.00	64353796	144619	95.89	448	448	443	582	314	448	444.99	0.94	0	-8738	452	449	446	443	440	451	445	696	134	500	330	1	1	139120129	623	-17.23	0.78	12	0.10	-26.00	576.00	648	20230825	-30.86	435	20240805	2.99	610	-26.56	20240611	435	2.99	20240805	620	-27.74	20230925	435	2.99	20240805	0.91	N	000890	500	695 억		1305986	N	N	9	N	00	N
124	20240902	140110	57	100.00	KOSPI		음식료품	N	N	N	N		N	445	-3	5	-0.67	62447801	140349	93.05	448	448	443	582	314	448	444.95	0.94	0	-7151	452	449	446	443	440	451	445	696	134	500	330	1	1	139120129	619	-17.12	0.77	12	0.10	-26.00	576.00	648	20230825	-31.33	435	20240805	2.30	610	-27.05	20240611	435	2.30	20240805	620	-28.23	20230925	435	2.30	20240805	0.91	N	000890	500	695 억		1305986	N	N	9	N	00	N
125	20240902	130110	57	100.00	KOSPI		음식료품	N	N	N	N		N	446	-2	5	-0.45	60052202	134976	89.49	448	448	443	582	314	448	444.91	0.94	0	-3071	452	449	446	443	440	451	445	696	134	500	330	1	1	139120129	620	-17.15	0.77	12	0.10	-26.00	576.00	648	20230825	-31.17	435	20240805	2.53	610	-26.89	20240611	435	2.53	20240805	620	-28.06	20230925	435	2.53	20240805	0.91	N	000890	500	695 억		1305986	N	N	9	N	00	N
126	20240902	120110	57	100.00	KOSPI		음식료품	N	N	N	N		N	445	-3	5	-0.67	53966254	121280	80.41	448	448	443	582	314	448	444.97	0.94	0	-2836	452	449	446	443	440	451	445	696	134	500	330	1	1	139120129	619	-17.12	0.77	12	0.09	-26.00	576.00	648	20230825	-31.33	435	20240805	2.30	610	-27.05	20240611	435	2.30	20240805	620	-28.23	20230925	435	2.30	20240805	0.91	N	000890	500	695 억		1305986	N	N	9	N	00	N
127	20240902	110110	57	100.00	KOSPI		음식료품	N	N	N	N		N	445	-3	5	-0.67	52438151	117847	78.13	448	448	443	582	314	448	444.97	0.94	0	-2308	452	449	446	443	440	451	445	696	134	500	330	1	1	139120129	619	-17.12	0.77	12	0.08	-26.00	576.00	648	20230825	-31.33	435	20240805	2.30	610	-27.05	20240611	435	2.30	20240805	620	-28.23	20230925	435	2.30	20240805	0.91	N	000890	500	695 억		1305986	N	N	9	N	00	N
128	20240902	100110	57	100.00	KOSPI		음식료품	N	N	N	N		N	444	-4	5	-0.89	47409595	106541	70.64	448	448	443	582	314	448	444.99	0.94	0	-537	452	449	446	443	440	451	445	696	134	500	330	1	1	139120129	618	-17.08	0.77	12	0.08	-26.00	576.00	648	20230825	-31.48	435	20240805	2.07	610	-27.21	20240611	435	2.07	20240805	620	-28.39	20230925	435	2.07	20240805	0.91	N	000890	500	695 억		1305986	N	N	9	N	00	N
129	20240902	090109	57	100.00	KOSPI		음식료품	N	N	N	N		N	447	-1	5	-0.22	8125776	18138	12.03	448	448	447	582	314	448	448.00	0.94	0	-4076	452	449	446	443	440	451	445	696	134	500	330	1	1	139120129	622	-17.19	0.78	12	0.01	-26.00	576.00	648	20230825	-31.02	435	20240805	2.76	610	-26.72	20240611	435	2.76	20240805	620	-27.90	20230925	435	2.76	20240805	0.91	N	000890	500	695 억		1305986	N	N	9	N	00	N