KissMeData/002600/price/prices-20240601.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

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

65 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240628	160137	57	100.00	KOSPI	음식료품	N	N	N	N	N	176100	-2900	5	-1.62	13093000	74	462.50	180500	180500	176100	232500	125300	179000	176932.43	0	182000	180500	178200	176700	174400	181250	177450	30	53500	5000	118140	100	1	600000	1057	297.47	0.71	12	0.01	592.00	249400.00	218000	20230717	-19.22	163700	20240126	7.57	190000	-7.32	20240612	163700	7.57	20240126	218000	-19.22	20230717	163700	7.57	20240126	N	002600	5000	30 억	N	N	0	N	N
3	20240628	150136	57	100.00	KOSPI	음식료품	N	N	N	N	N	176400	-2600	5	-1.45	12036400	68	425.00	180500	180500	176300	232500	125300	179000	177005.88	0	182000	180500	178200	176700	174400	181250	177450	30	53500	5000	118140	100	1	600000	1058	297.97	0.71	12	0.01	592.00	249400.00	218000	20230717	-19.08	163700	20240126	7.76	190000	-7.16	20240612	163700	7.76	20240126	218000	-19.08	20230717	163700	7.76	20240126	N	002600	5000	30 억	N	N	0	N	N
4	20240628	140136	57	100.00	KOSPI	음식료품	N	N	N	N	N	177900	-1100	5	-0.61	9918600	56	350.00	180500	180500	176400	232500	125300	179000	177117.86	0	182000	180500	178200	176700	174400	181250	177450	30	53500	5000	118140	100	1	600000	1067	300.51	0.71	12	0.01	592.00	249400.00	218000	20230717	-18.39	163700	20240126	8.67	190000	-6.37	20240612	163700	8.67	20240126	218000	-18.39	20230717	163700	8.67	20240126	N	002600	5000	30 억	N	N	0	N	N
5	20240628	130136	57	100.00	KOSPI	음식료품	N	N	N	N	N	176800	-2200	5	-1.23	5150700	29	181.25	180500	180500	176400	232500	125300	179000	177610.34	0	182000	180500	178200	176700	174400	181250	177450	30	53500	5000	118140	100	1	600000	1061	298.65	0.71	12	0.00	592.00	249400.00	218000	20230717	-18.90	163700	20240126	8.00	190000	-6.95	20240612	163700	8.00	20240126	218000	-18.90	20230717	163700	8.00	20240126	N	002600	5000	30 억	N	N	0	N	N
6	20240628	120136	57	100.00	KOSPI	음식료품	N	N	N	N	N	176800	-2200	5	-1.23	5150700	29	181.25	180500	180500	176400	232500	125300	179000	177610.34	0	182000	180500	178200	176700	174400	181250	177450	30	53500	5000	118140	100	1	600000	1061	298.65	0.71	12	0.00	592.00	249400.00	218000	20230717	-18.90	163700	20240126	8.00	190000	-6.95	20240612	163700	8.00	20240126	218000	-18.90	20230717	163700	8.00	20240126	N	002600	5000	30 억	N	N	0	N	N
7	20240628	110135	57	100.00	KOSPI	음식료품	N	N	N	N	N	176500	-2500	5	-1.40	4973900	28	175.00	180500	180500	176400	232500	125300	179000	177639.29	0	182000	180500	178200	176700	174400	181250	177450	30	53500	5000	118140	100	1	600000	1059	298.14	0.71	12	0.00	592.00	249400.00	218000	20230717	-19.04	163700	20240126	7.82	190000	-7.11	20240612	163700	7.82	20240126	218000	-19.04	20230717	163700	7.82	20240126	N	002600	5000	30 억	N	N	0	N	N
8	20240628	100135	57	100.00	KOSPI	음식료품	N	N	N	N	N	176500	-2500	5	-1.40	4620800	26	162.50	180500	180500	176400	232500	125300	179000	177723.08	0	182000	180500	178200	176700	174400	181250	177450	30	53500	5000	118140	100	1	600000	1059	298.14	0.71	12	0.00	592.00	249400.00	218000	20230717	-19.04	163700	20240126	7.82	190000	-7.11	20240612	163700	7.82	20240126	218000	-19.04	20230717	163700	7.82	20240126	N	002600	5000	30 억	N	N	0	N	N
9	20240628	090134	57	100.00	KOSPI	음식료품	N	N	N	N	N	180500	1500	2	0.84	722000	4	25.00	180500	180500	180500	232500	125300	179000	180500.00	0	182000	180500	178200	176700	174400	181250	177450	30	53500	5000	118140	100	1	600000	1083	304.90	0.72	12	0.00	592.00	249400.00	218000	20230717	-17.20	163700	20240126	10.26	190000	-5.00	20240612	163700	10.26	20240126	218000	-17.20	20230717	163700	10.26	20240126	N	002600	5000	30 억	N	N	0	N	N
10	20240627	160134	57	100.00	KOSPI	음식료품	N	N	N	N	N	179000	400	2	0.22	2847900	16	57.14	175900	179700	175900	232000	125100	178600	177993.75	0	183000	180800	177800	175600	172600	181900	176700	30	53400	5000	117870	100	1	600000	1074	302.36	0.72	12	0.00	592.00	249400.00	218000	20230717	-17.89	163700	20240126	9.35	190000	-5.79	20240612	163700	9.35	20240126	218000	-17.89	20230717	163700	9.35	20240126	N	002600	5000	30 억	N	N	0	N	N
11	20240627	150135	57	100.00	KOSPI	음식료품	N	N	N	N	N	179000	400	2	0.22	2492700	14	50.00	175900	179700	175900	232000	125100	178600	178050.00	0	183000	180800	177800	175600	172600	181900	176700	30	53400	5000	117870	100	1	600000	1074	302.36	0.72	12	0.00	592.00	249400.00	218000	20230717	-17.89	163700	20240126	9.35	190000	-5.79	20240612	163700	9.35	20240126	218000	-17.89	20230717	163700	9.35	20240126	N	002600	5000	30 억	N	N	0	N	N
12	20240627	140134	57	100.00	KOSPI	음식료품	N	N	N	N	N	179200	600	2	0.34	2134700	12	42.86	175900	179700	175900	232000	125100	178600	177891.67	0	183000	180800	177800	175600	172600	181900	176700	30	53400	5000	117870	100	1	600000	1075	302.70	0.72	12	0.00	592.00	249400.00	218000	20230717	-17.80	163700	20240126	9.47	190000	-5.68	20240612	163700	9.47	20240126	218000	-17.80	20230717	163700	9.47	20240126	N	002600	5000	30 억	N	N	0	N	N
13	20240627	130135	57	100.00	KOSPI	음식료품	N	N	N	N	N	179200	600	2	0.34	2134700	12	42.86	175900	179700	175900	232000	125100	178600	177891.67	0	183000	180800	177800	175600	172600	181900	176700	30	53400	5000	117870	100	1	600000	1075	302.70	0.72	12	0.00	592.00	249400.00	218000	20230717	-17.80	163700	20240126	9.47	190000	-5.68	20240612	163700	9.47	20240126	218000	-17.80	20230717	163700	9.47	20240126	N	002600	5000	30 억	N	N	0	N	N
14	20240627	120135	57	100.00	KOSPI	음식료품	N	N	N	N	N	179300	700	2	0.39	1955500	11	39.29	175900	179700	175900	232000	125100	178600	177772.73	0	183000	180800	177800	175600	172600	181900	176700	30	53400	5000	117870	100	1	600000	1076	302.87	0.72	12	0.00	592.00	249400.00	218000	20230717	-17.75	163700	20240126	9.53	190000	-5.63	20240612	163700	9.53	20240126	218000	-17.75	20230717	163700	9.53	20240126	N	002600	5000	30 억	N	N	0	N	N
15	20240627	110135	57	100.00	KOSPI	음식료품	N	N	N	N	N	179600	1000	2	0.56	894400	5	17.86	175900	179700	175900	232000	125100	178600	178880.00	0	183000	180800	177800	175600	172600	181900	176700	30	53400	5000	117870	100	1	600000	1078	303.38	0.72	12	0.00	592.00	249400.00	218000	20230717	-17.61	163700	20240126	9.71	190000	-5.47	20240612	163700	9.71	20240126	218000	-17.61	20230717	163700	9.71	20240126	N	002600	5000	30 억	N	N	0	N	N
16	20240627	100134	57	100.00	KOSPI	음식료품	N	N	N	N	N	179600	1000	2	0.56	894400	5	17.86	175900	179700	175900	232000	125100	178600	178880.00	0	183000	180800	177800	175600	172600	181900	176700	30	53400	5000	117870	100	1	600000	1078	303.38	0.72	12	0.00	592.00	249400.00	218000	20230717	-17.61	163700	20240126	9.71	190000	-5.47	20240612	163700	9.71	20240126	218000	-17.61	20230717	163700	9.71	20240126	N	002600	5000	30 억	N	N	0	N	N
17	20240627	090134	57	100.00	KOSPI	음식료품	N	N	N	N	N	178600	0	3	0.00	0	0	0.00	0	0	0	232000	125100	178600	0.00	0	183000	180800	177800	175600	172600	181900	176700	30	53400	5000	117870	100	1	600000	1072	301.69	0.72	12	0.00	592.00	249400.00	218000	20230717	-18.07	163700	20240126	9.10	190000	-6.00	20240612	163700	9.10	20240126	218000	-18.07	20230717	163700	9.10	20240126	N	002600	5000	30 억	N	N	0	N	N
18	20240626	160134	57	100.00	KOSPI	음식료품	N	N	N	N	N	178600	2600	2	1.48	4954600	28	54.90	174800	180000	174800	228500	123200	176000	176950.00	0	182400	179200	177100	173900	171800	178150	172850	30	52500	5000	116160	100	1	600000	1072	301.69	0.72	12	0.00	592.00	249400.00	218000	20230717	-18.07	163700	20240126	9.10	190000	-6.00	20240612	163700	9.10	20240126	218000	-18.07	20230717	163700	9.10	20240126	N	002600	5000	30 억	N	N	0	N	N
19	20240626	150135	57	100.00	KOSPI	음식료품	N	N	N	N	N	176500	500	2	0.28	4423800	25	49.02	174800	180000	174800	228500	123200	176000	176952.00	0	182400	179200	177100	173900	171800	178150	172850	30	52500	5000	116160	100	1	600000	1059	298.14	0.71	12	0.00	592.00	249400.00	218000	20230717	-19.04	163700	20240126	7.82	190000	-7.11	20240612	163700	7.82	20240126	218000	-19.04	20230717	163700	7.82	20240126	N	002600	5000	30 억	N	N	0	N	N
20	20240626	140134	57	100.00	KOSPI	음식료품	N	N	N	N	N	176000	0	3	0.00	4247300	24	47.06	174800	180000	174800	228500	123200	176000	176970.83	0	182400	179200	177100	173900	171800	178150	172850	30	52500	5000	116160	100	1	600000	1056	297.30	0.71	12	0.00	592.00	249400.00	218000	20230717	-19.27	163700	20240126	7.51	190000	-7.37	20240612	163700	7.51	20240126	218000	-19.27	20230717	163700	7.51	20240126	N	002600	5000	30 억	N	N	0	N	N
21	20240626	130134	57	100.00	KOSPI	음식료품	N	N	N	N	N	176600	600	2	0.34	2483600	14	27.45	174800	180000	174800	228500	123200	176000	177400.00	0	182400	179200	177100	173900	171800	178150	172850	30	52500	5000	116160	100	1	600000	1060	298.31	0.71	12	0.00	592.00	249400.00	218000	20230717	-18.99	163700	20240126	7.88	190000	-7.05	20240612	163700	7.88	20240126	218000	-18.99	20230717	163700	7.88	20240126	N	002600	5000	30 억	N	N	0	N	N
22	20240626	120134	57	100.00	KOSPI	음식료품	N	N	N	N	N	179100	3100	2	1.76	2307000	13	25.49	174800	180000	174800	228500	123200	176000	177461.54	0	182400	179200	177100	173900	171800	178150	172850	30	52500	5000	116160	100	1	600000	1075	302.53	0.72	12	0.00	592.00	249400.00	218000	20230717	-17.84	163700	20240126	9.41	190000	-5.74	20240612	163700	9.41	20240126	218000	-17.84	20230717	163700	9.41	20240126	N	002600	5000	30 억	N	N	0	N	N
23	20240626	110135	57	100.00	KOSPI	음식료품	N	N	N	N	N	179100	3100	2	1.76	2127900	12	23.53	174800	180000	174800	228500	123200	176000	177325.00	0	182400	179200	177100	173900	171800	178150	172850	30	52500	5000	116160	100	1	600000	1075	302.53	0.72	12	0.00	592.00	249400.00	218000	20230717	-17.84	163700	20240126	9.41	190000	-5.74	20240612	163700	9.41	20240126	218000	-17.84	20230717	163700	9.41	20240126	N	002600	5000	30 억	N	N	0	N	N
24	20240626	100134	57	100.00	KOSPI	음식료품	N	N	N	N	N	179800	3800	2	2.16	1593000	9	17.65	174800	180000	174800	228500	123200	176000	177000.00	0	182400	179200	177100	173900	171800	178150	172850	30	52500	5000	116160	100	1	600000	1079	303.72	0.72	12	0.00	592.00	249400.00	218000	20230717	-17.52	163700	20240126	9.84	190000	-5.37	20240612	163700	9.84	20240126	218000	-17.52	20230717	163700	9.84	20240126	N	002600	5000	30 억	N	N	0	N	N
25	20240626	090134	57	100.00	KOSPI	음식료품	N	N	N	N	N	176000	0	3	0.00	0	0	0.00	0	0	0	228500	123200	176000	0.00	0	182400	179200	177100	173900	171800	178150	172850	30	52500	5000	116160	100	1	600000	1056	297.30	0.71	12	0.00	592.00	249400.00	218000	20230717	-19.27	163700	20240126	7.51	190000	-7.37	20240612	163700	7.51	20240126	218000	-19.27	20230717	163700	7.51	20240126	N	002600	5000	30 억	N	N	0	N	N
26	20240625	160134	57	100.00	KOSPI	음식료품	N	N	N	N	N	176000	-4400	5	-2.44	9062200	51	113.33	178900	180300	175000	234500	126300	180400	177690.20	0	184400	182400	179700	177700	175000	183400	178700	30	54100	5000	119060	100	1	600000	1056	297.30	0.71	12	0.01	592.00	249400.00	218000	20230717	-19.27	163700	20240126	7.51	190000	-7.37	20240612	163700	7.51	20240126	218000	-19.27	20230717	163700	7.51	20240126	N	002600	5000	30 억	N	N	0	N	N
27	20240625	150134	57	100.00	KOSPI	음식료품	N	N	N	N	N	178900	-1500	5	-0.83	8005200	45	100.00	178900	180300	175000	234500	126300	180400	177893.33	1	184400	182400	179700	177700	175000	183400	178700	30	54100	5000	119060	100	1	600000	1073	302.20	0.72	12	0.01	592.00	249400.00	218000	20230717	-17.94	163700	20240126	9.29	190000	-5.84	20240612	163700	9.29	20240126	218000	-17.94	20230717	163700	9.29	20240126	N	002600	5000	30 억	N	N	0	N	N
28	20240625	140134	57	100.00	KOSPI	음식료품	N	N	N	N	N	176100	-4300	5	-2.38	7826300	44	97.78	178900	180300	175000	234500	126300	180400	177870.45	1	184400	182400	179700	177700	175000	183400	178700	30	54100	5000	119060	100	1	600000	1057	297.47	0.71	12	0.01	592.00	249400.00	218000	20230717	-19.22	163700	20240126	7.57	190000	-7.32	20240612	163700	7.57	20240126	218000	-19.22	20230717	163700	7.57	20240126	N	002600	5000	30 억	N	N	0	N	N
29	20240625	130134	57	100.00	KOSPI	음식료품	N	N	N	N	N	178800	-1600	5	-0.89	7470400	42	93.33	178900	180300	175000	234500	126300	180400	177866.67	1	184400	182400	179700	177700	175000	183400	178700	30	54100	5000	119060	100	1	600000	1073	302.03	0.72	12	0.01	592.00	249400.00	218000	20230717	-17.98	163700	20240126	9.22	190000	-5.89	20240612	163700	9.22	20240126	218000	-17.98	20230717	163700	9.22	20240126	N	002600	5000	30 억	N	N	0	N	N
30	20240625	120135	57	100.00	KOSPI	음식료품	N	N	N	N	N	180300	-100	5	-0.06	2138300	12	26.67	178900	180300	176700	234500	126300	180400	178191.67	0	184400	182400	179700	177700	175000	183400	178700	30	54100	5000	119060	100	1	600000	1082	304.56	0.72	12	0.00	592.00	249400.00	218000	20230717	-17.29	163700	20240126	10.14	190000	-5.11	20240612	163700	10.14	20240126	218000	-17.29	20230717	163700	10.14	20240126	N	002600	5000	30 억	N	N	0	N	N
31	20240625	110138	57	100.00	KOSPI	음식료품	N	N	N	N	N	176700	-3700	5	-2.05	1417300	8	17.78	178900	178900	176700	234500	126300	180400	177162.50	0	184400	182400	179700	177700	175000	183400	178700	30	54100	5000	119060	100	1	600000	1060	298.48	0.71	12	0.00	592.00	249400.00	218000	20230717	-18.94	163700	20240126	7.94	190000	-7.00	20240612	163700	7.94	20240126	218000	-18.94	20230717	163700	7.94	20240126	N	002600	5000	30 억	N	N	0	N	N
32	20240625	100134	57	100.00	KOSPI	음식료품	N	N	N	N	N	180400	0	3	0.00	0	0	0.00	0	0	0	234500	126300	180400	0.00	0	184400	182400	179700	177700	175000	183400	178700	30	54100	5000	119060	100	1	600000	1082	304.73	0.72	12	0.00	592.00	249400.00	218000	20230717	-17.25	163700	20240126	10.20	190000	-5.05	20240612	163700	10.20	20240126	218000	-17.25	20230717	163700	10.20	20240126	N	002600	5000	30 억	N	N	0	N	N
33	20240625	090135	57	100.00	KOSPI	음식료품	N	N	N	N	N	180400	0	3	0.00	0	0	0.00	0	0	0	234500	126300	180400	0.00	0	184400	182400	179700	177700	175000	183400	178700	30	54100	5000	119060	100	1	600000	1082	304.73	0.72	12	0.00	592.00	249400.00	218000	20230717	-17.25	163700	20240126	10.20	190000	-5.05	20240612	163700	10.20	20240126	218000	-17.25	20230717	163700	10.20	20240126	N	002600	5000	30 억	N	N	0	N	N
34	20240624	160134	57	100.00	KOSPI	음식료품	N	N	N	N	N	180400	1800	2	1.01	8056500	45	128.57	178600	181700	177000	232000	125100	178600	179033.33	0	183533	181066	178333	175866	173133	179700	174500	30	53400	5000	117870	100	1	600000	1082	304.73	0.72	12	0.01	592.00	249400.00	218000	20230717	-17.25	163700	20240126	10.20	190000	-5.05	20240612	163700	10.20	20240126	218000	-17.25	20230717	163700	10.20	20240126	N	002600	5000	30 억	N	N	1	N	N
35	20240624	150134	57	100.00	KOSPI	음식료품	N	N	N	N	N	180600	2000	2	1.12	6450500	36	102.86	178600	181700	177100	232000	125100	178600	179180.56	0	183533	181066	178333	175866	173133	179700	174500	30	53400	5000	117870	100	1	600000	1084	305.07	0.72	12	0.01	592.00	249400.00	218000	20230717	-17.16	163700	20240126	10.32	190000	-4.95	20240612	163700	10.32	20240126	218000	-17.16	20230717	163700	10.32	20240126	N	002600	5000	30 억	N	N	1	N	N
36	20240624	140134	57	100.00	KOSPI	음식료품	N	N	N	N	N	180700	2100	2	1.18	4825100	27	77.14	178600	181700	177100	232000	125100	178600	178707.41	0	183533	181066	178333	175866	173133	179700	174500	30	53400	5000	117870	100	1	600000	1084	305.24	0.72	12	0.00	592.00	249400.00	218000	20230717	-17.11	163700	20240126	10.38	190000	-4.89	20240612	163700	10.38	20240126	218000	-17.11	20230717	163700	10.38	20240126	N	002600	5000	30 억	N	N	1	N	N
37	20240624	130134	57	100.00	KOSPI	음식료품	N	N	N	N	N	180000	1400	2	0.78	4284400	24	68.57	178600	181700	177100	232000	125100	178600	178516.67	0	183533	181066	178333	175866	173133	179700	174500	30	53400	5000	117870	100	1	600000	1080	304.05	0.72	12	0.00	592.00	249400.00	218000	20230717	-17.43	163700	20240126	9.96	190000	-5.26	20240612	163700	9.96	20240126	218000	-17.43	20230717	163700	9.96	20240126	N	002600	5000	30 억	N	N	1	N	N
38	20240624	120134	57	100.00	KOSPI	음식료품	N	N	N	N	N	177100	-1500	5	-0.84	3211300	18	51.43	178600	181700	177100	232000	125100	178600	178405.56	0	183533	181066	178333	175866	173133	179700	174500	30	53400	5000	117870	100	1	600000	1063	299.16	0.71	12	0.00	592.00	249400.00	218000	20230717	-18.76	163700	20240126	8.19	190000	-6.79	20240612	163700	8.19	20240126	218000	-18.76	20230717	163700	8.19	20240126	N	002600	5000	30 억	N	N	1	N	N
39	20240624	110134	57	100.00	KOSPI	음식료품	N	N	N	N	N	177700	-900	5	-0.50	2857000	16	45.71	178600	181700	177700	232000	125100	178600	178562.50	0	183533	181066	178333	175866	173133	179700	174500	30	53400	5000	117870	100	1	600000	1066	300.17	0.71	12	0.00	592.00	249400.00	218000	20230717	-18.49	163700	20240126	8.55	190000	-6.47	20240612	163700	8.55	20240126	218000	-18.49	20230717	163700	8.55	20240126	N	002600	5000	30 억	N	N	1	N	N
40	20240624	100134	57	100.00	KOSPI	음식료품	N	N	N	N	N	181000	2400	2	1.34	1612600	9	25.71	178600	181700	177800	232000	125100	178600	179177.78	0	183533	181066	178333	175866	173133	179700	174500	30	53400	5000	117870	100	1	600000	1086	305.74	0.73	12	0.00	592.00	249400.00	218000	20230717	-16.97	163700	20240126	10.57	190000	-4.74	20240612	163700	10.57	20240126	218000	-16.97	20230717	163700	10.57	20240126	N	002600	5000	30 억	N	N	1	N	N
41	20240624	090135	57	100.00	KOSPI	음식료품	N	N	N	N	N	178600	0	3	0.00	0	0	0.00	0	0	0	232000	125100	178600	0.00	0	183533	181066	178333	175866	173133	179700	174500	30	53400	5000	117870	100	1	600000	1072	301.69	0.72	12	0.00	592.00	249400.00	218000	20230717	-18.07	163700	20240126	9.10	190000	-6.00	20240612	163700	9.10	20240126	218000	-18.07	20230717	163700	9.10	20240126	N	002600	5000	30 억	N	N	1	N	N
42	20240621	160132	57	100.00	KOSPI	음식료품	N	N	N	N	N	178600	2700	2	1.53	6201600	35	76.09	180800	180800	175600	228500	123200	175900	177188.57	2	182300	179100	177500	174300	172700	178300	173500	30	52600	5000	116090	100	1	600000	1072	301.69	0.72	12	0.01	592.00	249400.00	218000	20230717	-18.07	163700	20240126	9.10	190000	-6.00	20240612	163700	9.10	20240126	218000	-18.07	20230717	163700	9.10	20240126	N	002600	5000	30 억	N	N	1	N	N
43	20240621	150132	57	100.00	KOSPI	음식료품	N	N	N	N	N	178700	2800	2	1.59	5135800	29	63.04	180800	180800	175600	228500	123200	175900	177096.55	2	182300	179100	177500	174300	172700	178300	173500	30	52600	5000	116090	100	1	600000	1072	301.86	0.72	12	0.00	592.00	249400.00	218000	20230717	-18.03	163700	20240126	9.16	190000	-5.95	20240612	163700	9.16	20240126	218000	-18.03	20230717	163700	9.16	20240126	N	002600	5000	30 억	N	N	0	N	N
44	20240621	140132	57	100.00	KOSPI	음식료품	N	N	N	N	N	178700	2800	2	1.59	5135800	29	63.04	180800	180800	175600	228500	123200	175900	177096.55	2	182300	179100	177500	174300	172700	178300	173500	30	52600	5000	116090	100	1	600000	1072	301.86	0.72	12	0.00	592.00	249400.00	218000	20230717	-18.03	163700	20240126	9.16	190000	-5.95	20240612	163700	9.16	20240126	218000	-18.03	20230717	163700	9.16	20240126	N	002600	5000	30 억	N	N	0	N	N
45	20240621	130132	57	100.00	KOSPI	음식료품	N	N	N	N	N	178500	2600	2	1.48	4064600	23	50.00	180800	180800	175600	228500	123200	175900	176721.74	0	182300	179100	177500	174300	172700	178300	173500	30	52600	5000	116090	100	1	600000	1071	301.52	0.72	12	0.00	592.00	249400.00	218000	20230717	-18.12	163700	20240126	9.04	190000	-6.05	20240612	163700	9.04	20240126	218000	-18.12	20230717	163700	9.04	20240126	N	002600	5000	30 억	N	N	0	N	N
46	20240621	120133	57	100.00	KOSPI	음식료품	N	N	N	N	N	178600	2700	2	1.53	3707600	21	45.65	180800	180800	175600	228500	123200	175900	176552.38	0	182300	179100	177500	174300	172700	178300	173500	30	52600	5000	116090	100	1	600000	1072	301.69	0.72	12	0.00	592.00	249400.00	218000	20230717	-18.07	163700	20240126	9.10	190000	-6.00	20240612	163700	9.10	20240126	218000	-18.07	20230717	163700	9.10	20240126	N	002600	5000	30 억	N	N	0	N	N
47	20240621	110132	57	100.00	KOSPI	음식료품	N	N	N	N	N	175600	-300	5	-0.17	3177800	18	39.13	180800	180800	175600	228500	123200	175900	176544.44	0	182300	179100	177500	174300	172700	178300	173500	30	52600	5000	116090	100	1	600000	1054	296.62	0.70	12	0.00	592.00	249400.00	218000	20230717	-19.45	163700	20240126	7.27	190000	-7.58	20240612	163700	7.27	20240126	218000	-19.45	20230717	163700	7.27	20240126	N	002600	5000	30 억	N	N	0	N	N
48	20240621	100132	57	100.00	KOSPI	음식료품	N	N	N	N	N	180000	4100	2	2.33	716700	4	8.70	180800	180800	175700	228500	123200	175900	179175.00	0	182300	179100	177500	174300	172700	178300	173500	30	52600	5000	116090	100	1	600000	1080	304.05	0.72	12	0.00	592.00	249400.00	218000	20230717	-17.43	163700	20240126	9.96	190000	-5.26	20240612	163700	9.96	20240126	218000	-17.43	20230717	163700	9.96	20240126	N	002600	5000	30 억	N	N	0	N	N
49	20240621	090133	57	100.00	KOSPI	음식료품	N	N	N	N	N	180800	4900	2	2.79	180800	1	2.17	180800	180800	180800	228500	123200	175900	180800.00	0	182300	179100	177500	174300	172700	178300	173500	30	52600	5000	116090	100	1	600000	1085	305.41	0.72	12	0.00	592.00	249400.00	218000	20230717	-17.06	163700	20240126	10.45	190000	-4.84	20240612	163700	10.45	20240126	218000	-17.06	20230717	163700	10.45	20240126	N	002600	5000	30 억	N	N	0	N	N
50	20240620	160132	57	100.00	KOSPI	음식료품	N	N	N	N	N	175900	-800	5	-0.45	8155100	46	20.63	177600	180700	175900	229500	123700	176700	177284.78	0	181700	179200	177300	174800	172900	178250	173850	30	52800	5000	116620	100	1	600000	1055	297.13	0.71	12	0.01	592.00	249400.00	218000	20230717	-19.31	163700	20240126	7.45	190000	-7.42	20240612	163700	7.45	20240126	218000	-19.31	20230717	163700	7.45	20240126	N	002600	5000	30 억	N	N	0	N	N
51	20240620	150133	57	100.00	KOSPI	음식료품	N	N	N	N	N	178000	1300	2	0.74	6747500	38	17.04	177600	180700	176000	229500	123700	176700	177565.79	5	181700	179200	177300	174800	172900	178250	173850	30	52800	5000	116620	100	1	600000	1068	300.68	0.71	12	0.01	592.00	249400.00	218000	20230717	-18.35	163700	20240126	8.74	190000	-6.32	20240612	163700	8.74	20240126	218000	-18.35	20230717	163700	8.74	20240126	N	002600	5000	30 억	N	N	0	N	N
52	20240620	140132	57	100.00	KOSPI	음식료품	N	N	N	N	N	179000	2300	2	1.30	2506300	14	6.28	177600	180700	177600	229500	123700	176700	179021.43	0	181700	179200	177300	174800	172900	178250	173850	30	52800	5000	116620	100	1	600000	1074	302.36	0.72	12	0.00	592.00	249400.00	218000	20230717	-17.89	163700	20240126	9.35	190000	-5.79	20240612	163700	9.35	20240126	218000	-17.89	20230717	163700	9.35	20240126	N	002600	5000	30 억	N	N	0	N	N
53	20240620	130132	57	100.00	KOSPI	음식료품	N	N	N	N	N	179000	2300	2	1.30	2506300	14	6.28	177600	180700	177600	229500	123700	176700	179021.43	0	181700	179200	177300	174800	172900	178250	173850	30	52800	5000	116620	100	1	600000	1074	302.36	0.72	12	0.00	592.00	249400.00	218000	20230717	-17.89	163700	20240126	9.35	190000	-5.79	20240612	163700	9.35	20240126	218000	-17.89	20230717	163700	9.35	20240126	N	002600	5000	30 억	N	N	0	N	N
54	20240620	120132	57	100.00	KOSPI	음식료품	N	N	N	N	N	179000	2300	2	1.30	2506300	14	6.28	177600	180700	177600	229500	123700	176700	179021.43	0	181700	179200	177300	174800	172900	178250	173850	30	52800	5000	116620	100	1	600000	1074	302.36	0.72	12	0.00	592.00	249400.00	218000	20230717	-17.89	163700	20240126	9.35	190000	-5.79	20240612	163700	9.35	20240126	218000	-17.89	20230717	163700	9.35	20240126	N	002600	5000	30 억	N	N	0	N	N
55	20240620	110132	57	100.00	KOSPI	음식료품	N	N	N	N	N	179900	3200	2	1.81	2327300	13	5.83	177600	180700	177600	229500	123700	176700	179023.08	0	181700	179200	177300	174800	172900	178250	173850	30	52800	5000	116620	100	1	600000	1079	303.89	0.72	12	0.00	592.00	249400.00	218000	20230717	-17.48	163700	20240126	9.90	190000	-5.32	20240612	163700	9.90	20240126	218000	-17.48	20230717	163700	9.90	20240126	N	002600	5000	30 억	N	N	0	N	N
56	20240620	100132	57	100.00	KOSPI	음식료품	N	N	N	N	N	180700	4000	2	2.26	2147400	12	5.38	177600	180700	177600	229500	123700	176700	178950.00	0	181700	179200	177300	174800	172900	178250	173850	30	52800	5000	116620	100	1	600000	1084	305.24	0.72	12	0.00	592.00	249400.00	218000	20230717	-17.11	163700	20240126	10.38	190000	-4.89	20240612	163700	10.38	20240126	218000	-17.11	20230717	163700	10.38	20240126	N	002600	5000	30 억	N	N	0	N	N
57	20240620	090133	57	100.00	KOSPI	음식료품	N	N	N	N	N	176700	0	3	0.00	0	0	0.00	0	0	0	229500	123700	176700	0.00	0	181700	179200	177300	174800	172900	178250	173850	30	52800	5000	116620	100	1	600000	1060	298.48	0.71	12	0.00	592.00	249400.00	218000	20230717	-18.94	163700	20240126	7.94	190000	-7.00	20240612	163700	7.94	20240126	218000	-18.94	20230717	163700	7.94	20240126	N	002600	5000	30 억	N	N	0	N	N
58	20240619	160132	57	100.00	KOSPI	음식료품	N	N	N	N	N	176700	700	2	0.40	39673500	223	64.64	177600	179800	175400	228500	123200	176000	177908.07	7	191200	183600	179800	172200	168400	181700	170300	30	52500	5000	116160	100	1	600000	1060	298.48	0.71	12	0.04	592.00	249400.00	218000	20230717	-18.94	163700	20240126	7.94	190000	-7.00	20240612	163700	7.94	20240126	218000	-18.94	20230717	163700	7.94	20240126	N	002600	5000	30 억	N	N	0	N	N
59	20240619	150130	57	100.00	KOSPI	음식료품	N	N	N	N	N	179200	3200	2	1.82	38613300	217	62.90	177600	179800	175400	228500	123200	176000	177941.47	7	191200	183600	179800	172200	168400	181700	170300	30	52500	5000	116160	100	1	600000	1075	302.70	0.72	12	0.04	592.00	249400.00	218000	20230717	-17.80	163700	20240126	9.47	190000	-5.68	20240612	163700	9.47	20240126	218000	-17.80	20230717	163700	9.47	20240126	N	002600	5000	30 억	N	N	0	N	N
60	20240619	140134	57	100.00	KOSPI	음식료품	N	N	N	N	N	178300	2300	2	1.31	38434100	216	62.61	177600	179800	175400	228500	123200	176000	177935.65	7	191200	183600	179800	172200	168400	181700	170300	30	52500	5000	116160	100	1	600000	1070	301.18	0.71	12	0.04	592.00	249400.00	218000	20230717	-18.21	163700	20240126	8.92	190000	-6.16	20240612	163700	8.92	20240126	218000	-18.21	20230717	163700	8.92	20240126	N	002600	5000	30 억	N	N	0	N	N
61	20240619	130131	57	100.00	KOSPI	음식료품	N	N	N	N	N	178300	2300	2	1.31	35069500	197	57.10	177600	179700	175400	228500	123200	176000	178017.77	7	191200	183600	179800	172200	168400	181700	170300	30	52500	5000	116160	100	1	600000	1070	301.18	0.71	12	0.03	592.00	249400.00	218000	20230717	-18.21	163700	20240126	8.92	190000	-6.16	20240612	163700	8.92	20240126	218000	-18.21	20230717	163700	8.92	20240126	N	002600	5000	30 억	N	N	0	N	N
62	20240619	120131	57	100.00	KOSPI	음식료품	N	N	N	N	N	178500	2500	2	1.42	31137500	175	50.72	177600	178500	175400	228500	123200	176000	177928.57	0	191200	183600	179800	172200	168400	181700	170300	30	52500	5000	116160	100	1	600000	1071	301.52	0.72	12	0.03	592.00	249400.00	218000	20230717	-18.12	163700	20240126	9.04	190000	-6.05	20240612	163700	9.04	20240126	218000	-18.12	20230717	163700	9.04	20240126	N	002600	5000	30 억	N	N	0	N	N
63	20240619	110132	57	100.00	KOSPI	음식료품	N	N	N	N	N	178300	2300	2	1.31	15803500	89	25.80	177600	178300	175400	228500	123200	176000	177567.42	0	191200	183600	179800	172200	168400	181700	170300	30	52500	5000	116160	100	1	600000	1070	301.18	0.71	12	0.01	592.00	249400.00	218000	20230717	-18.21	163700	20240126	8.92	190000	-6.16	20240612	163700	8.92	20240126	218000	-18.21	20230717	163700	8.92	20240126	N	002600	5000	30 억	N	N	0	N	N
64	20240619	100132	57	100.00	KOSPI	음식료품	N	N	N	N	N	178300	2300	2	1.31	7245100	41	11.88	177600	178300	175400	228500	123200	176000	176709.76	0	191200	183600	179800	172200	168400	181700	170300	30	52500	5000	116160	100	1	600000	1070	301.18	0.71	12	0.01	592.00	249400.00	218000	20230717	-18.21	163700	20240126	8.92	190000	-6.16	20240612	163700	8.92	20240126	218000	-18.21	20230717	163700	8.92	20240126	N	002600	5000	30 억	N	N	0	N	N
65	20240619	090133	57	100.00	KOSPI	음식료품	N	N	N	N	N	177600	1600	2	0.91	355200	2	0.58	177600	177600	177600	228500	123200	176000	177600.00	0	191200	183600	179800	172200	168400	181700	170300	30	52500	5000	116160	100	1	600000	1066	300.00	0.71	12	0.00	592.00	249400.00	218000	20230717	-18.53	163700	20240126	8.49	190000	-6.53	20240612	163700	8.49	20240126	218000	-18.53	20230717	163700	8.49	20240126	N	002600	5000	30 억	N	N	0	N	N
66	20240618	160131	57	100.00	KOSPI	음식료품	N	N	N	N	N	176000	-10800	5	-5.78	62002400	345	338.24	185300	187400	176000	242500	130800	186800	179717.10	-30	190666	188732	185066	183132	179466	189700	184100	30	55700	5000	123280	100	1	600000	1056	297.30	0.71	12	0.06	592.00	249400.00	218000	20230717	-19.27	163700	20240126	7.51	190000	-7.37	20240612	163700	7.51	20240126	218000	-19.27	20230717	163700	7.51	20240126	N	002600	5000	30 억	N	N	0	N	N
67	20240618	150131	57	100.00	KOSPI	음식료품	N	N	N	N	N	179900	-6900	5	-3.69	37978700	209	204.90	185300	187400	179400	242500	130800	186800	181716.27	91	190666	188732	185066	183132	179466	189700	184100	30	55700	5000	123280	100	1	600000	1079	303.89	0.72	12	0.03	592.00	249400.00	218000	20230717	-17.48	163700	20240126	9.90	190000	-5.32	20240612	163700	9.90	20240126	218000	-17.48	20230717	163700	9.90	20240126	N	002600	5000	30 억	N	N	0	N	N
68	20240618	140131	57	100.00	KOSPI	음식료품	N	N	N	N	N	186000	-800	5	-0.43	7748700	42	41.18	185300	187400	181500	242500	130800	186800	184492.86	-3	190666	188732	185066	183132	179466	189700	184100	30	55700	5000	123280	100	1	600000	1116	314.19	0.75	12	0.01	592.00	249400.00	218000	20230717	-14.68	163700	20240126	13.62	190000	-2.11	20240612	163700	13.62	20240126	218000	-14.68	20230717	163700	13.62	20240126	N	002600	5000	30 억	N	N	0	N	N
69	20240618	130132	57	100.00	KOSPI	음식료품	N	N	N	N	N	184400	-2400	5	-1.28	6825200	37	36.27	185300	187400	181500	242500	130800	186800	184464.86	-2	190666	188732	185066	183132	179466	189700	184100	30	55700	5000	123280	100	1	600000	1106	311.49	0.74	12	0.01	592.00	249400.00	218000	20230717	-15.41	163700	20240126	12.65	190000	-2.95	20240612	163700	12.65	20240126	218000	-15.41	20230717	163700	12.65	20240126	N	002600	5000	30 억	N	N	0	N	N
70	20240618	120132	57	100.00	KOSPI	음식료품	N	N	N	N	N	186300	-500	5	-0.27	6081900	33	32.35	185300	187400	181500	242500	130800	186800	184300.00	-2	190666	188732	185066	183132	179466	189700	184100	30	55700	5000	123280	100	1	600000	1118	314.70	0.75	12	0.01	592.00	249400.00	218000	20230717	-14.54	163700	20240126	13.81	190000	-1.95	20240612	163700	13.81	20240126	218000	-14.54	20230717	163700	13.81	20240126	N	002600	5000	30 억	N	N	0	N	N
71	20240618	110131	57	100.00	KOSPI	음식료품	N	N	N	N	N	186300	-500	5	-0.27	6081900	33	32.35	185300	187400	181500	242500	130800	186800	184300.00	-2	190666	188732	185066	183132	179466	189700	184100	30	55700	5000	123280	100	1	600000	1118	314.70	0.75	12	0.01	592.00	249400.00	218000	20230717	-14.54	163700	20240126	13.81	190000	-1.95	20240612	163700	13.81	20240126	218000	-14.54	20230717	163700	13.81	20240126	N	002600	5000	30 억	N	N	0	N	N
72	20240618	100131	57	100.00	KOSPI	음식료품	N	N	N	N	N	186700	-100	5	-0.05	5521900	30	29.41	185300	187400	181500	242500	130800	186800	184063.33	0	190666	188732	185066	183132	179466	189700	184100	30	55700	5000	123280	100	1	600000	1120	315.37	0.75	12	0.00	592.00	249400.00	218000	20230717	-14.36	163700	20240126	14.05	190000	-1.74	20240612	163700	14.05	20240126	218000	-14.36	20230717	163700	14.05	20240126	N	002600	5000	30 억	N	N	0	N	N
73	20240618	090131	57	100.00	KOSPI	음식료품	N	N	N	N	N	186800	0	3	0.00	0	0	0.00	0	0	0	242500	130800	186800	0.00	0	190666	188732	185066	183132	179466	189700	184100	30	55700	5000	123280	100	1	600000	1121	315.54	0.75	12	0.00	592.00	249400.00	218000	20230717	-14.31	163700	20240126	14.11	190000	-1.68	20240612	163700	14.11	20240126	218000	-14.31	20230717	163700	14.11	20240126	N	002600	5000	30 억	N	N	0	N	N
74	20240617	160130	57	100.00	KOSPI	음식료품	N	N	N	N	N	186800	3900	2	2.13	18727300	102	124.39	182900	187000	181400	237500	128100	182900	183600.98	41	185700	184300	182800	181400	179900	183550	180650	30	54600	5000	120710	100	1	600000	1121	315.54	0.75	12	0.02	592.00	249400.00	218000	20230717	-14.31	163700	20240126	14.11	190000	-1.68	20240612	163700	14.11	20240126	218000	-14.31	20230717	163700	14.11	20240126	N	002600	5000	30 억	N	N	0	N	N
75	20240617	150133	57	100.00	KOSPI	음식료품	N	N	N	N	N	186000	3100	2	1.69	17982200	98	119.51	182900	186000	181400	237500	128100	182900	183491.84	38	185700	184300	182800	181400	179900	183550	180650	30	54600	5000	120710	100	1	600000	1116	314.19	0.75	12	0.02	592.00	249400.00	218000	20230717	-14.68	163700	20240126	13.62	190000	-2.11	20240612	163700	13.62	20240126	218000	-14.68	20230717	163700	13.62	20240126	N	002600	5000	30 억	N	N	0	N	N
76	20240617	140130	57	100.00	KOSPI	음식료품	N	N	N	N	N	183100	200	2	0.11	15756500	86	104.88	182900	184800	181400	237500	128100	182900	183215.12	32	185700	184300	182800	181400	179900	183550	180650	30	54600	5000	120710	100	1	600000	1099	309.29	0.73	12	0.01	592.00	249400.00	218000	20230717	-16.01	163700	20240126	11.85	190000	-3.63	20240612	163700	11.85	20240126	218000	-16.01	20230717	163700	11.85	20240126	N	002600	5000	30 억	N	N	0	N	N
77	20240617	130131	57	100.00	KOSPI	음식료품	N	N	N	N	N	184700	1800	2	0.98	12257900	67	81.71	182900	184700	181400	237500	128100	182900	182953.73	25	185700	184300	182800	181400	179900	183550	180650	30	54600	5000	120710	100	1	600000	1108	311.99	0.74	12	0.01	592.00	249400.00	218000	20230717	-15.28	163700	20240126	12.83	190000	-2.79	20240612	163700	12.83	20240126	218000	-15.28	20230717	163700	12.83	20240126	N	002600	5000	30 억	N	N	0	N	N
78	20240617	120130	57	100.00	KOSPI	음식료품	N	N	N	N	N	183600	700	2	0.38	9310600	51	62.20	182900	183600	181400	237500	128100	182900	182560.78	19	185700	184300	182800	181400	179900	183550	180650	30	54600	5000	120710	100	1	600000	1102	310.14	0.74	12	0.01	592.00	249400.00	218000	20230717	-15.78	163700	20240126	12.16	190000	-3.37	20240612	163700	12.16	20240126	218000	-15.78	20230717	163700	12.16	20240126	N	002600	5000	30 억	N	N	0	N	N
79	20240617	110130	57	100.00	KOSPI	음식료품	N	N	N	N	N	182900	0	3	0.00	5842900	32	39.02	182900	182900	181800	237500	128100	182900	182590.62	13	185700	184300	182800	181400	179900	183550	180650	30	54600	5000	120710	100	1	600000	1097	308.95	0.73	12	0.01	592.00	249400.00	218000	20230717	-16.10	163700	20240126	11.73	190000	-3.74	20240612	163700	11.73	20240126	218000	-16.10	20230717	163700	11.73	20240126	N	002600	5000	30 억	N	N	0	N	N
80	20240617	100131	57	100.00	KOSPI	음식료품	N	N	N	N	N	182800	-100	5	-0.05	3105500	17	20.73	182900	182900	182500	237500	128100	182900	182676.47	7	185700	184300	182800	181400	179900	183550	180650	30	54600	5000	120710	100	1	600000	1097	308.78	0.73	12	0.00	592.00	249400.00	218000	20230717	-16.15	163700	20240126	11.67	190000	-3.79	20240612	163700	11.67	20240126	218000	-16.15	20230717	163700	11.67	20240126	N	002600	5000	30 억	N	N	0	N	N
81	20240617	090131	57	100.00	KOSPI	음식료품	N	N	N	N	N	182900	0	3	0.00	182900	1	1.22	182900	182900	182900	237500	128100	182900	182900.00	0	185700	184300	182800	181400	179900	183550	180650	30	54600	5000	120710	100	1	600000	1097	308.95	0.73	12	0.00	592.00	249400.00	218000	20230717	-16.10	163700	20240126	11.73	190000	-3.74	20240612	163700	11.73	20240126	218000	-16.10	20230717	163700	11.73	20240126	N	002600	5000	30 억	N	N	0	N	N
82	20240614	160125	57	100.00	KOSPI	음식료품	N	N	N	N	N	182900	900	2	0.49	14916300	82	58.99	184200	184200	181300	236500	127400	182000	181906.10	1	185600	183800	181700	179900	177800	183950	180050	30	54500	5000	120120	100	1	600000	1097	308.95	0.73	12	0.01	592.00	249400.00	218000	20230717	-16.10	163700	20240126	11.73	190000	-3.74	20240612	163700	11.73	20240126	218000	-16.10	20230717	163700	11.73	20240126	N	002600	5000	30 억	N	N	0	N	N
83	20240614	150126	57	100.00	KOSPI	음식료품	N	N	N	N	N	183000	1000	2	0.55	14551400	80	57.55	184200	184200	181300	236500	127400	182000	181892.50	1	185600	183800	181700	179900	177800	183950	180050	30	54500	5000	120120	100	1	600000	1098	309.12	0.73	12	0.01	592.00	249400.00	218000	20230717	-16.06	163700	20240126	11.79	190000	-3.68	20240612	163700	11.79	20240126	218000	-16.06	20230717	163700	11.79	20240126	N	002600	5000	30 억	N	N	0	N	N
84	20240614	140126	57	100.00	KOSPI	음식료품	N	N	N	N	N	183100	1100	2	0.60	14185400	78	56.12	184200	184200	181300	236500	127400	182000	181864.10	1	185600	183800	181700	179900	177800	183950	180050	30	54500	5000	120120	100	1	600000	1099	309.29	0.73	12	0.01	592.00	249400.00	218000	20230717	-16.01	163700	20240126	11.85	190000	-3.63	20240612	163700	11.85	20240126	218000	-16.01	20230717	163700	11.85	20240126	N	002600	5000	30 억	N	N	0	N	N
85	20240614	130126	57	100.00	KOSPI	음식료품	N	N	N	N	N	183400	1400	2	0.77	14002300	77	55.40	184200	184200	181300	236500	127400	182000	181848.05	1	185600	183800	181700	179900	177800	183950	180050	30	54500	5000	120120	100	1	600000	1100	309.80	0.74	12	0.01	592.00	249400.00	218000	20230717	-15.87	163700	20240126	12.03	190000	-3.47	20240612	163700	12.03	20240126	218000	-15.87	20230717	163700	12.03	20240126	N	002600	5000	30 억	N	N	0	N	N
86	20240614	120126	57	100.00	KOSPI	음식료품	N	N	N	N	N	182100	100	2	0.05	9266000	51	36.69	184200	184200	181300	236500	127400	182000	181686.27	1	185600	183800	181700	179900	177800	183950	180050	30	54500	5000	120120	100	1	600000	1093	307.60	0.73	12	0.01	592.00	249400.00	218000	20230717	-16.47	163700	20240126	11.24	190000	-4.16	20240612	163700	11.24	20240126	218000	-16.47	20230717	163700	11.24	20240126	N	002600	5000	30 억	N	N	0	N	N
87	20240614	110130	57	100.00	KOSPI	음식료품	N	N	N	N	N	182100	100	2	0.05	8355500	46	33.09	184200	184200	181300	236500	127400	182000	181641.30	1	185600	183800	181700	179900	177800	183950	180050	30	54500	5000	120120	100	1	600000	1093	307.60	0.73	12	0.01	592.00	249400.00	218000	20230717	-16.47	163700	20240126	11.24	190000	-4.16	20240612	163700	11.24	20240126	218000	-16.47	20230717	163700	11.24	20240126	N	002600	5000	30 억	N	N	0	N	N
88	20240614	100129	57	100.00	KOSPI	음식료품	N	N	N	N	N	183300	1300	2	0.71	1097000	6	4.32	184200	184200	181400	236500	127400	182000	182833.33	0	185600	183800	181700	179900	177800	183950	180050	30	54500	5000	120120	100	1	600000	1100	309.63	0.73	12	0.00	592.00	249400.00	218000	20230717	-15.92	163700	20240126	11.97	190000	-3.53	20240612	163700	11.97	20240126	218000	-15.92	20230717	163700	11.97	20240126	N	002600	5000	30 억	N	N	0	N	N
89	20240614	090130	57	100.00	KOSPI	음식료품	N	N	N	N	N	184200	2200	2	1.21	184200	1	0.72	184200	184200	184200	236500	127400	182000	184200.00	0	185600	183800	181700	179900	177800	183950	180050	30	54500	5000	120120	100	1	600000	1105	311.15	0.74	12	0.00	592.00	249400.00	218000	20230717	-15.50	163700	20240126	12.52	190000	-3.05	20240612	163700	12.52	20240126	218000	-15.50	20230717	163700	12.52	20240126	N	002600	5000	30 억	N	N	0	N	N
90	20240613	160130	57	100.00	KOSPI	음식료품	N	N	N	N	N	182000	-300	5	-0.16	25389300	139	54.72	182000	183500	179600	236500	127700	182300	182656.83	-1	194100	188200	184100	178200	174100	191150	181150	30	54200	5000	120310	100	1	600000	1092	307.43	0.73	12	0.02	592.00	249400.00	218000	20230717	-16.51	163700	20240126	11.18	190000	-4.21	20240612	163700	11.18	20240126	218000	-16.51	20230717	163700	11.18	20240126	N	002600	5000	30 억	N	N	0	N	N
91	20240613	150131	57	100.00	KOSPI	음식료품	N	N	N	N	N	183400	1100	2	0.60	24660100	135	53.15	182000	183500	179600	236500	127700	182300	182667.41	0	194100	188200	184100	178200	174100	191150	181150	30	54200	5000	120310	100	1	600000	1100	309.80	0.74	12	0.02	592.00	249400.00	218000	20230717	-15.87	163700	20240126	12.03	190000	-3.47	20240612	163700	12.03	20240126	218000	-15.87	20230717	163700	12.03	20240126	N	002600	5000	30 억	N	N	0	N	N
92	20240613	140129	57	100.00	KOSPI	음식료품	N	N	N	N	N	183500	1200	2	0.66	22643700	124	48.82	182000	183500	179600	236500	127700	182300	182610.48	0	194100	188200	184100	178200	174100	191150	181150	30	54200	5000	120310	100	1	600000	1101	309.97	0.74	12	0.02	592.00	249400.00	218000	20230717	-15.83	163700	20240126	12.10	190000	-3.42	20240612	163700	12.10	20240126	218000	-15.83	20230717	163700	12.10	20240126	N	002600	5000	30 억	N	N	0	N	N
93	20240613	130131	57	100.00	KOSPI	음식료품	N	N	N	N	N	183000	700	2	0.38	17510600	96	37.80	182000	183500	179600	236500	127700	182300	182402.08	0	194100	188200	184100	178200	174100	191150	181150	30	54200	5000	120310	100	1	600000	1098	309.12	0.73	12	0.02	592.00	249400.00	218000	20230717	-16.06	163700	20240126	11.79	190000	-3.68	20240612	163700	11.79	20240126	218000	-16.06	20230717	163700	11.79	20240126	N	002600	5000	30 억	N	N	0	N	N
94	20240613	120129	57	100.00	KOSPI	음식료품	N	N	N	N	N	183000	700	2	0.38	17510600	96	37.80	182000	183500	179600	236500	127700	182300	182402.08	0	194100	188200	184100	178200	174100	191150	181150	30	54200	5000	120310	100	1	600000	1098	309.12	0.73	12	0.02	592.00	249400.00	218000	20230717	-16.06	163700	20240126	11.79	190000	-3.68	20240612	163700	11.79	20240126	218000	-16.06	20230717	163700	11.79	20240126	N	002600	5000	30 억	N	N	0	N	N
95	20240613	110128	57	100.00	KOSPI	음식료품	N	N	N	N	N	183500	1200	2	0.66	14954500	82	32.28	182000	183500	179600	236500	127700	182300	182371.95	0	194100	188200	184100	178200	174100	191150	181150	30	54200	5000	120310	100	1	600000	1101	309.97	0.74	12	0.01	592.00	249400.00	218000	20230717	-15.83	163700	20240126	12.10	190000	-3.42	20240612	163700	12.10	20240126	218000	-15.83	20230717	163700	12.10	20240126	N	002600	5000	30 억	N	N	0	N	N
96	20240613	100130	57	100.00	KOSPI	음식료품	N	N	N	N	N	181900	-400	5	-0.22	3082800	17	6.69	182000	182000	179900	236500	127700	182300	181341.18	0	194100	188200	184100	178200	174100	191150	181150	30	54200	5000	120310	100	1	600000	1091	307.26	0.73	12	0.00	592.00	249400.00	218000	20230717	-16.56	163700	20240126	11.12	190000	-4.26	20240612	163700	11.12	20240126	218000	-16.56	20230717	163700	11.12	20240126	N	002600	5000	30 억	N	N	0	N	N
97	20240613	090132	57	100.00	KOSPI	음식료품	N	N	N	N	N	182000	-300	5	-0.16	546000	3	1.18	182000	182000	182000	236500	127700	182300	182000.00	0	194100	188200	184100	178200	174100	191150	181150	30	54200	5000	120310	100	1	600000	1092	307.43	0.73	12	0.00	592.00	249400.00	218000	20230717	-16.51	163700	20240126	11.18	190000	-4.21	20240612	163700	11.18	20240126	218000	-16.51	20230717	163700	11.18	20240126	N	002600	5000	30 억	N	N	0	N	N
98	20240612	160127	57	100.00	KOSPI	음식료품	N	N	N	N	N	182300	3300	2	1.84	44718200	244	52.81	180000	190000	180000	232500	125300	179000	183271.31	-4	182533	180766	177633	175866	172733	181650	176750	30	53500	5000	118140	100	1	600000	1094	307.94	0.73	12	0.04	592.00	249400.00	218000	20230717	-16.38	163700	20240126	11.36	190000	-4.05	20240612	163700	11.36	20240126	218000	-16.38	20230717	163700	11.36	20240126	N	002600	5000	30 억	N	N	0	N	N
99	20240612	150134	57	100.00	KOSPI	음식료품	N	N	N	N	N	180900	1900	2	1.06	41639800	227	49.13	180000	190000	180000	232500	125300	179000	183435.24	-3	182533	180766	177633	175866	172733	181650	176750	30	53500	5000	118140	100	1	600000	1085	305.57	0.73	12	0.04	592.00	249400.00	218000	20230717	-17.02	163700	20240126	10.51	190000	-4.79	20240612	163700	10.51	20240126	218000	-17.02	20230717	163700	10.51	20240126	N	002600	5000	30 억	N	N	0	N	N
100	20240612	140129	57	100.00	KOSPI	음식료품	N	N	N	N	N	180300	1300	2	0.73	41098200	224	48.48	180000	190000	180000	232500	125300	179000	183474.11	-1	182533	180766	177633	175866	172733	181650	176750	30	53500	5000	118140	100	1	600000	1082	304.56	0.72	12	0.04	592.00	249400.00	218000	20230717	-17.29	163700	20240126	10.14	190000	-5.11	20240612	163700	10.14	20240126	218000	-17.29	20230717	163700	10.14	20240126	N	002600	5000	30 억	N	N	0	N	N
101	20240612	130130	57	100.00	KOSPI	음식료품	N	N	N	N	N	181900	2900	2	1.62	29899200	162	35.06	180000	190000	180000	232500	125300	179000	184562.96	-11	182533	180766	177633	175866	172733	181650	176750	30	53500	5000	118140	100	1	600000	1091	307.26	0.73	12	0.03	592.00	249400.00	218000	20230717	-16.56	163700	20240126	11.12	190000	-4.26	20240612	163700	11.12	20240126	218000	-16.56	20230717	163700	11.12	20240126	N	002600	5000	30 억	N	N	0	N	N
102	20240612	120128	57	100.00	KOSPI	음식료품	N	N	N	N	N	181800	2800	2	1.56	25354000	137	29.65	180000	190000	180000	232500	125300	179000	185065.69	-11	182533	180766	177633	175866	172733	181650	176750	30	53500	5000	118140	100	1	600000	1091	307.09	0.73	12	0.02	592.00	249400.00	218000	20230717	-16.61	163700	20240126	11.06	190000	-4.32	20240612	163700	11.06	20240126	218000	-16.61	20230717	163700	11.06	20240126	N	002600	5000	30 억	N	N	0	N	N
103	20240612	110129	57	100.00	KOSPI	음식료품	N	N	N	N	N	180800	1800	2	1.01	24991400	135	29.22	180000	190000	180000	232500	125300	179000	185121.48	-11	182533	180766	177633	175866	172733	181650	176750	30	53500	5000	118140	100	1	600000	1085	305.41	0.72	12	0.02	592.00	249400.00	218000	20230717	-17.06	163700	20240126	10.45	190000	-4.84	20240612	163700	10.45	20240126	218000	-17.06	20230717	163700	10.45	20240126	N	002600	5000	30 억	N	N	0	N	N
104	20240612	100130	57	100.00	KOSPI	음식료품	N	N	N	N	N	182200	3200	2	1.79	22271500	120	25.97	180000	190000	180000	232500	125300	179000	185595.83	-11	182533	180766	177633	175866	172733	181650	176750	30	53500	5000	118140	100	1	600000	1093	307.77	0.73	12	0.02	592.00	249400.00	218000	20230717	-16.42	163700	20240126	11.30	190000	-4.11	20240612	163700	11.30	20240126	218000	-16.42	20230717	163700	11.30	20240126	N	002600	5000	30 억	N	N	0	N	N
105	20240612	090129	57	100.00	KOSPI	음식료품	N	N	N	N	N	179000	0	3	0.00	0	0	0.00	0	0	0	232500	125300	179000	0.00	0	182533	180766	177633	175866	172733	181650	176750	30	53500	5000	118140	100	1	600000	1074	302.36	0.72	12	0.00	592.00	249400.00	218000	20230717	-17.89	163700	20240126	9.35	185900	-3.71	20240118	163700	9.35	20240126	218000	-17.89	20230717	163700	9.35	20240126	N	002600	5000	30 억	N	N	0	N	N
106	20240610	160129	57	100.00	KOSPI	음식료품	N	N	N	N	N	175900	-500	5	-0.28	24830200	142	58.92	176400	177300	173100	229000	123500	176400	174860.56	-45	178000	177200	175700	174900	173400	177600	175300	30	52600	5000	116420	100	1	600000	1055	297.13	0.71	12	0.02	592.00	249400.00	218000	20230717	-19.31	163700	20240126	7.45	185900	-5.38	20240118	163700	7.45	20240126	218000	-19.31	20230717	163700	7.45	20240126	N	002600	5000	30 억	N	N	0	N	N
107	20240610	150128	57	100.00	KOSPI	음식료품	N	N	N	N	N	174100	-2300	5	-1.30	23082000	132	54.77	176400	177300	173100	229000	123500	176400	174863.64	-44	178000	177200	175700	174900	173400	177600	175300	30	52600	5000	116420	100	1	600000	1045	294.09	0.70	12	0.02	592.00	249400.00	218000	20230717	-20.14	163700	20240126	6.35	185900	-6.35	20240118	163700	6.35	20240126	218000	-20.14	20230717	163700	6.35	20240126	N	002600	5000	30 억	N	N	0	N	N
108	20240610	140129	57	100.00	KOSPI	음식료품	N	N	N	N	N	174000	-2400	5	-1.36	19253000	110	45.64	176400	177300	173100	229000	123500	176400	175027.27	-43	178000	177200	175700	174900	173400	177600	175300	30	52600	5000	116420	100	1	600000	1044	293.92	0.70	12	0.02	592.00	249400.00	218000	20230717	-20.18	163700	20240126	6.29	185900	-6.40	20240118	163700	6.29	20240126	218000	-20.18	20230717	163700	6.29	20240126	N	002600	5000	30 억	N	N	0	N	N
109	20240610	130129	57	100.00	KOSPI	음식료품	N	N	N	N	N	174100	-2300	5	-1.30	15075700	86	35.68	176400	177300	173100	229000	123500	176400	175298.84	-43	178000	177200	175700	174900	173400	177600	175300	30	52600	5000	116420	100	1	600000	1045	294.09	0.70	12	0.01	592.00	249400.00	218000	20230717	-20.14	163700	20240126	6.35	185900	-6.35	20240118	163700	6.35	20240126	218000	-20.14	20230717	163700	6.35	20240126	N	002600	5000	30 억	N	N	0	N	N
110	20240610	120129	57	100.00	KOSPI	음식료품	N	N	N	N	N	175000	-1400	5	-0.79	12285900	70	29.05	176400	177300	174900	229000	123500	176400	175512.86	-34	178000	177200	175700	174900	173400	177600	175300	30	52600	5000	116420	100	1	600000	1050	295.61	0.70	12	0.01	592.00	249400.00	218000	20230717	-19.72	163700	20240126	6.90	185900	-5.86	20240118	163700	6.90	20240126	218000	-19.72	20230717	163700	6.90	20240126	N	002600	5000	30 억	N	N	0	N	N
111	20240610	110128	57	100.00	KOSPI	음식료품	N	N	N	N	N	175000	-1400	5	-0.79	10360900	59	24.48	176400	177300	174900	229000	123500	176400	175608.47	-23	178000	177200	175700	174900	173400	177600	175300	30	52600	5000	116420	100	1	600000	1050	295.61	0.70	12	0.01	592.00	249400.00	218000	20230717	-19.72	163700	20240126	6.90	185900	-5.86	20240118	163700	6.90	20240126	218000	-19.72	20230717	163700	6.90	20240126	N	002600	5000	30 억	N	N	0	N	N
112	20240610	100129	57	100.00	KOSPI	음식료품	N	N	N	N	N	176400	0	3	0.00	7555400	43	17.84	176400	177300	174900	229000	123500	176400	175706.98	-12	178000	177200	175700	174900	173400	177600	175300	30	52600	5000	116420	100	1	600000	1058	297.97	0.71	12	0.01	592.00	249400.00	218000	20230717	-19.08	163700	20240126	7.76	185900	-5.11	20240118	163700	7.76	20240126	218000	-19.08	20230717	163700	7.76	20240126	N	002600	5000	30 억	N	N	0	N	N
113	20240610	090131	57	100.00	KOSPI	음식료품	N	N	N	N	N	176400	0	3	0.00	176400	1	0.41	176400	176400	176400	229000	123500	176400	176400.00	-1	178000	177200	175700	174900	173400	177600	175300	30	52600	5000	116420	100	1	600000	1058	297.97	0.71	12	0.00	592.00	249400.00	218000	20230717	-19.08	163700	20240126	7.76	185900	-5.11	20240118	163700	7.76	20240126	218000	-19.08	20230717	163700	7.76	20240126	N	002600	5000	30 억	N	N	0	N	N
114	20240607	160130	57	100.00	KOSPI	음식료품	N	N	N	N	N	176400	2600	2	1.50	42408400	241	3442.86	175800	176500	174200	225500	121700	173800	175968.46	41	174933	174366	173433	172866	171933	174550	173050	30	51700	5000	114700	100	1	600000	1058	297.97	0.71	12	0.04	592.00	249400.00	218000	20230717	-19.08	163700	20240126	7.76	185900	-5.11	20240118	163700	7.76	20240126	218000	-19.08	20230717	163700	7.76	20240126	N	002600	5000	30 억	N	N	0	N	N
115	20240607	150131	57	100.00	KOSPI	음식료품	N	N	N	N	N	176100	2300	2	1.32	39414000	224	3200.00	175800	176500	174200	225500	121700	173800	175955.36	40	174933	174366	173433	172866	171933	174550	173050	30	51700	5000	114700	100	1	600000	1057	297.47	0.71	12	0.04	592.00	249400.00	218000	20230717	-19.22	163700	20240126	7.57	185900	-5.27	20240118	163700	7.57	20240126	218000	-19.22	20230717	163700	7.57	20240126	N	002600	5000	30 억	N	N	0	N	N
116	20240607	140130	57	100.00	KOSPI	음식료품	N	N	N	N	N	176000	2200	2	1.27	25683900	146	2085.71	175800	176500	174200	225500	121700	173800	175917.12	34	174933	174366	173433	172866	171933	174550	173050	30	51700	5000	114700	100	1	600000	1056	297.30	0.71	12	0.02	592.00	249400.00	218000	20230717	-19.27	163700	20240126	7.51	185900	-5.33	20240118	163700	7.51	20240126	218000	-19.27	20230717	163700	7.51	20240126	N	002600	5000	30 억	N	N	0	N	N
117	20240607	130131	57	100.00	KOSPI	음식료품	N	N	N	N	N	175600	1800	2	1.04	18995900	108	1542.86	175800	176500	174200	225500	121700	173800	175887.96	27	174933	174366	173433	172866	171933	174550	173050	30	51700	5000	114700	100	1	600000	1054	296.62	0.70	12	0.02	592.00	249400.00	218000	20230717	-19.45	163700	20240126	7.27	185900	-5.54	20240118	163700	7.27	20240126	218000	-19.45	20230717	163700	7.27	20240126	N	002600	5000	30 억	N	N	0	N	N
118	20240607	120131	57	100.00	KOSPI	음식료품	N	N	N	N	N	176500	2700	2	1.55	14417800	82	1171.43	175800	176500	174200	225500	121700	173800	175826.83	20	174933	174366	173433	172866	171933	174550	173050	30	51700	5000	114700	100	1	600000	1059	298.14	0.71	12	0.01	592.00	249400.00	218000	20230717	-19.04	163700	20240126	7.82	185900	-5.06	20240118	163700	7.82	20240126	218000	-19.04	20230717	163700	7.82	20240126	N	002600	5000	30 억	N	N	0	N	N
119	20240607	110131	57	100.00	KOSPI	음식료품	N	N	N	N	N	174200	400	2	0.23	2981700	17	242.86	175800	176400	174200	225500	121700	173800	175394.12	14	174933	174366	173433	172866	171933	174550	173050	30	51700	5000	114700	100	1	600000	1045	294.26	0.70	12	0.00	592.00	249400.00	218000	20230717	-20.09	163700	20240126	6.41	185900	-6.29	20240118	163700	6.41	20240126	218000	-20.09	20230717	163700	6.41	20240126	N	002600	5000	30 억	N	N	0	N	N
120	20240607	100130	57	100.00	KOSPI	음식료품	N	N	N	N	N	174300	500	2	0.29	1936500	11	157.14	175800	176400	174300	225500	121700	173800	176045.45	8	174933	174366	173433	172866	171933	174550	173050	30	51700	5000	114700	100	1	600000	1046	294.43	0.70	12	0.00	592.00	249400.00	218000	20230717	-20.05	163700	20240126	6.48	185900	-6.24	20240118	163700	6.48	20240126	218000	-20.05	20230717	163700	6.48	20240126	N	002600	5000	30 억	N	N	0	N	N
121	20240607	090130	57	100.00	KOSPI	음식료품	N	N	N	N	N	173800	0	3	0.00	0	0	0.00	0	0	0	225500	121700	173800	0.00	0	174933	174366	173433	172866	171933	174550	173050	30	51700	5000	114700	100	1	600000	1043	293.58	0.70	12	0.00	592.00	249400.00	218000	20230717	-20.28	163700	20240126	6.17	185900	-6.51	20240118	163700	6.17	20240126	218000	-20.28	20230717	163700	6.17	20240126	N	002600	5000	30 억	N	N	0	N	N
122	20240605	160130	57	100.00	KOSPI	음식료품	N	N	N	N	N	173800	-200	5	-0.11	1215500	7	87.50	173800	174000	172500	226000	121800	174000	173642.86	-1	177066	175532	173766	172232	170466	174650	171350	30	52000	5000	114840	100	1	600000	1043	293.58	0.70	12	0.00	592.00	249400.00	218000	20230717	-20.28	163700	20240126	6.17	185900	-6.51	20240118	163700	6.17	20240126	218000	-20.28	20230717	163700	6.17	20240126	N	002600	5000	30 억	N	N	0	N	N
123	20240605	150130	57	100.00	KOSPI	음식료품	N	N	N	N	N	172500	-1500	5	-0.86	694100	4	50.00	173800	174000	172500	226000	121800	174000	173525.00	-1	177066	175532	173766	172232	170466	174650	171350	30	52000	5000	114840	100	1	600000	1035	291.39	0.69	12	0.00	592.00	249400.00	218000	20230717	-20.87	163700	20240126	5.38	185900	-7.21	20240118	163700	5.38	20240126	218000	-20.87	20230717	163700	5.38	20240126	N	002600	5000	30 억	N	N	0	N	N
124	20240605	140130	57	100.00	KOSPI	음식료품	N	N	N	N	N	173800	-200	5	-0.11	521600	3	37.50	173800	174000	173800	226000	121800	174000	173866.67	0	177066	175532	173766	172232	170466	174650	171350	30	52000	5000	114840	100	1	600000	1043	293.58	0.70	12	0.00	592.00	249400.00	218000	20230717	-20.28	163700	20240126	6.17	185900	-6.51	20240118	163700	6.17	20240126	218000	-20.28	20230717	163700	6.17	20240126	N	002600	5000	30 억	N	N	0	N	N
125	20240605	130130	57	100.00	KOSPI	음식료품	N	N	N	N	N	173800	-200	5	-0.11	521600	3	37.50	173800	174000	173800	226000	121800	174000	173866.67	0	177066	175532	173766	172232	170466	174650	171350	30	52000	5000	114840	100	1	600000	1043	293.58	0.70	12	0.00	592.00	249400.00	218000	20230717	-20.28	163700	20240126	6.17	185900	-6.51	20240118	163700	6.17	20240126	218000	-20.28	20230717	163700	6.17	20240126	N	002600	5000	30 억	N	N	0	N	N
126	20240605	120129	57	100.00	KOSPI	음식료품	N	N	N	N	N	173800	-200	5	-0.11	521600	3	37.50	173800	174000	173800	226000	121800	174000	173866.67	0	177066	175532	173766	172232	170466	174650	171350	30	52000	5000	114840	100	1	600000	1043	293.58	0.70	12	0.00	592.00	249400.00	218000	20230717	-20.28	163700	20240126	6.17	185900	-6.51	20240118	163700	6.17	20240126	218000	-20.28	20230717	163700	6.17	20240126	N	002600	5000	30 억	N	N	0	N	N
127	20240605	110130	57	100.00	KOSPI	음식료품	N	N	N	N	N	174000	0	3	0.00	347800	2	25.00	173800	174000	173800	226000	121800	174000	173900.00	0	177066	175532	173766	172232	170466	174650	171350	30	52000	5000	114840	100	1	600000	1044	293.92	0.70	12	0.00	592.00	249400.00	218000	20230717	-20.18	163700	20240126	6.29	185900	-6.40	20240118	163700	6.29	20240126	218000	-20.18	20230717	163700	6.29	20240126	N	002600	5000	30 억	N	N	0	N	N
128	20240605	100130	57	100.00	KOSPI	음식료품	N	N	N	N	N	173800	-200	5	-0.11	173800	1	12.50	173800	173800	173800	226000	121800	174000	173800.00	0	177066	175532	173766	172232	170466	174650	171350	30	52000	5000	114840	100	1	600000	1043	293.58	0.70	12	0.00	592.00	249400.00	218000	20230717	-20.28	163700	20240126	6.17	185900	-6.51	20240118	163700	6.17	20240126	218000	-20.28	20230717	163700	6.17	20240126	N	002600	5000	30 억	N	N	0	N	N
129	20240605	090130	57	100.00	KOSPI	음식료품	N	N	N	N	N	174000	0	3	0.00	0	0	0.00	0	0	0	226000	121800	174000	0.00	0	177066	175532	173766	172232	170466	174650	171350	30	52000	5000	114840	100	1	600000	1044	293.92	0.70	12	0.00	592.00	249400.00	218000	20230717	-20.18	163700	20240126	6.29	185900	-6.40	20240118	163700	6.29	20240126	218000	-20.18	20230717	163700	6.29	20240126	N	002600	5000	30 억	N	N	0	N	N
130	20240604	160128	57	100.00	KOSPI	음식료품	N	N	N	N	N	174000	-1000	5	-0.57	1393700	8	19.05	175100	175300	172000	227500	122500	175000	174212.50	0	177133	176066	174533	173466	171933	176600	174000	30	52500	5000	115500	100	1	600000	1044	293.92	0.70	12	0.00	592.00	249400.00	218000	20230717	-20.18	163700	20240126	6.29	185900	-6.40	20240118	163700	6.29	20240126	218000	-20.18	20230717	163700	6.29	20240126	N	002600	5000	30 억	N	N	0	N	N
131	20240604	150129	57	100.00	KOSPI	음식료품	N	N	N	N	N	174000	-1000	5	-0.57	1393700	8	19.05	175100	175300	172000	227500	122500	175000	174212.50	0	177133	176066	174533	173466	171933	176600	174000	30	52500	5000	115500	100	1	600000	1044	293.92	0.70	12	0.00	592.00	249400.00	218000	20230717	-20.18	163700	20240126	6.29	185900	-6.40	20240118	163700	6.29	20240126	218000	-20.18	20230717	163700	6.29	20240126	N	002600	5000	30 억	N	N	0	N	N
132	20240604	140130	57	100.00	KOSPI	음식료품	N	N	N	N	N	174000	-1000	5	-0.57	1393700	8	19.05	175100	175300	172000	227500	122500	175000	174212.50	0	177133	176066	174533	173466	171933	176600	174000	30	52500	5000	115500	100	1	600000	1044	293.92	0.70	12	0.00	592.00	249400.00	218000	20230717	-20.18	163700	20240126	6.29	185900	-6.40	20240118	163700	6.29	20240126	218000	-20.18	20230717	163700	6.29	20240126	N	002600	5000	30 억	N	N	0	N	N
133	20240604	130129	57	100.00	KOSPI	음식료품	N	N	N	N	N	174400	-600	5	-0.34	1045500	6	14.29	175100	175300	172000	227500	122500	175000	174250.00	0	177133	176066	174533	173466	171933	176600	174000	30	52500	5000	115500	100	1	600000	1046	294.59	0.70	12	0.00	592.00	249400.00	218000	20230717	-20.00	163700	20240126	6.54	185900	-6.19	20240118	163700	6.54	20240126	218000	-20.00	20230717	163700	6.54	20240126	N	002600	5000	30 억	N	N	0	N	N
134	20240604	120129	57	100.00	KOSPI	음식료품	N	N	N	N	N	172000	-3000	5	-1.71	696800	4	9.52	175100	175300	172000	227500	122500	175000	174200.00	0	177133	176066	174533	173466	171933	176600	174000	30	52500	5000	115500	100	1	600000	1032	290.54	0.69	12	0.00	592.00	249400.00	218000	20230717	-21.10	163700	20240126	5.07	185900	-7.48	20240118	163700	5.07	20240126	218000	-21.10	20230717	163700	5.07	20240126	N	002600	5000	30 억	N	N	0	N	N
135	20240604	110130	57	100.00	KOSPI	음식료품	N	N	N	N	N	174400	-600	5	-0.34	524800	3	7.14	175100	175300	174400	227500	122500	175000	174933.33	0	177133	176066	174533	173466	171933	176600	174000	30	52500	5000	115500	100	1	600000	1046	294.59	0.70	12	0.00	592.00	249400.00	218000	20230717	-20.00	163700	20240126	6.54	185900	-6.19	20240118	163700	6.54	20240126	218000	-20.00	20230717	163700	6.54	20240126	N	002600	5000	30 억	N	N	0	N	N
136	20240604	100129	57	100.00	KOSPI	음식료품	N	N	N	N	N	175300	300	2	0.17	350400	2	4.76	175100	175300	175100	227500	122500	175000	175200.00	0	177133	176066	174533	173466	171933	176600	174000	30	52500	5000	115500	100	1	600000	1052	296.11	0.70	12	0.00	592.00	249400.00	218000	20230717	-19.59	163700	20240126	7.09	185900	-5.70	20240118	163700	7.09	20240126	218000	-19.59	20230717	163700	7.09	20240126	N	002600	5000	30 억	N	N	0	N	N
137	20240604	090129	57	100.00	KOSPI	음식료품	N	N	N	N	N	175300	300	2	0.17	350400	2	4.76	175100	175300	175100	227500	122500	175000	175200.00	0	177133	176066	174533	173466	171933	176600	174000	30	52500	5000	115500	100	1	600000	1052	296.11	0.70	12	0.00	592.00	249400.00	218000	20230717	-19.59	163700	20240126	7.09	185900	-5.70	20240118	163700	7.09	20240126	218000	-19.59	20230717	163700	7.09	20240126	N	002600	5000	30 억	N	N	0	N	N
138	20240603	160129	57	100.00	KOSPI	음식료품	N	N	N	N	N	175000	1000	2	0.57	7321000	42	175.00	173400	175600	173000	226000	121800	174000	174309.52	-2	175400	174700	173400	172700	171400	175050	173050	30	52000	5000	114840	100	1	600000	1050	295.61	0.70	12	0.01	592.00	249400.00	218000	20230717	-19.72	163700	20240126	6.90	185900	-5.86	20240118	163700	6.90	20240126	218000	-19.72	20230717	163700	6.90	20240126	N	002600	5000	30 억	N	N	0	N	N
139	20240603	150129	57	100.00	KOSPI	음식료품	N	N	N	N	N	174800	800	2	0.46	6972200	40	166.67	173400	175600	173000	226000	121800	174000	174305.00	-1	175400	174700	173400	172700	171400	175050	173050	30	52000	5000	114840	100	1	600000	1049	295.27	0.70	12	0.01	592.00	249400.00	218000	20230717	-19.82	163700	20240126	6.78	185900	-5.97	20240118	163700	6.78	20240126	218000	-19.82	20230717	163700	6.78	20240126	N	002600	5000	30 억	N	N	0	N	N
140	20240603	140129	57	100.00	KOSPI	음식료품	N	N	N	N	N	175500	1500	2	0.86	5051000	29	120.83	173400	175600	173400	226000	121800	174000	174172.41	0	175400	174700	173400	172700	171400	175050	173050	30	52000	5000	114840	100	1	600000	1053	296.45	0.70	12	0.00	592.00	249400.00	218000	20230717	-19.50	163700	20240126	7.21	185900	-5.59	20240118	163700	7.21	20240126	218000	-19.50	20230717	163700	7.21	20240126	N	002600	5000	30 억	N	N	0	N	N
141	20240603	130129	57	100.00	KOSPI	음식료품	N	N	N	N	N	175600	1600	2	0.92	4524500	26	108.33	173400	175600	173400	226000	121800	174000	174019.23	0	175400	174700	173400	172700	171400	175050	173050	30	52000	5000	114840	100	1	600000	1054	296.62	0.70	12	0.00	592.00	249400.00	218000	20230717	-19.45	163700	20240126	7.27	185900	-5.54	20240118	163700	7.27	20240126	218000	-19.45	20230717	163700	7.27	20240126	N	002600	5000	30 억	N	N	0	N	N
142	20240603	120129	57	100.00	KOSPI	음식료품	N	N	N	N	N	174000	0	3	0.00	347400	2	8.33	173400	174000	173400	226000	121800	174000	173700.00	0	175400	174700	173400	172700	171400	175050	173050	30	52000	5000	114840	100	1	600000	1044	293.92	0.70	12	0.00	592.00	249400.00	218000	20230717	-20.18	163700	20240126	6.29	185900	-6.40	20240118	163700	6.29	20240126	218000	-20.18	20230717	163700	6.29	20240126	N	002600	5000	30 억	N	N	0	N	N
143	20240603	110129	57	100.00	KOSPI	음식료품	N	N	N	N	N	174000	0	3	0.00	347400	2	8.33	173400	174000	173400	226000	121800	174000	173700.00	0	175400	174700	173400	172700	171400	175050	173050	30	52000	5000	114840	100	1	600000	1044	293.92	0.70	12	0.00	592.00	249400.00	218000	20230717	-20.18	163700	20240126	6.29	185900	-6.40	20240118	163700	6.29	20240126	218000	-20.18	20230717	163700	6.29	20240126	N	002600	5000	30 억	N	N	0	N	N
144	20240603	100128	57	100.00	KOSPI	음식료품	N	N	N	N	N	174000	0	3	0.00	347400	2	8.33	173400	174000	173400	226000	121800	174000	173700.00	0	175400	174700	173400	172700	171400	175050	173050	30	52000	5000	114840	100	1	600000	1044	293.92	0.70	12	0.00	592.00	249400.00	218000	20230717	-20.18	163700	20240126	6.29	185900	-6.40	20240118	163700	6.29	20240126	218000	-20.18	20230717	163700	6.29	20240126	N	002600	5000	30 억	N	N	0	N	N
145	20240603	090128	57	100.00	KOSPI	음식료품	N	N	N	N	N	174000	0	3	0.00	0	0	0.00	0	0	0	226000	121800	174000	0.00	0	175400	174700	173400	172700	171400	175050	173050	30	52000	5000	114840	100	1	600000	1044	293.92	0.70	12	0.00	592.00	249400.00	218000	20230717	-20.18	163700	20240126	6.29	185900	-6.40	20240118	163700	6.29	20240126	218000	-20.18	20230717	163700	6.29	20240126	N	002600	5000	30 억	N	N	0	N	N

65 KiB Raw Blame History

65 KiB

Raw Blame History