Files
KissMeData/001680/price/prices-20241201.csv
2025-02-06 23:16:41 +09:00

77 KiB

1stockBusinessDatecaptureTimeitemStateCodemarginalRatekoreanMarketNamenewHighLowPriceClassCodekoreanBusinessTypeNametemporaryStoppedmarketPriceRangeExtendedclosingPriceRangeExtendedcreditAllowablemarginalRateClassCodeelwPublishedcurrentStockPricepreviousDayVariableRatiopreviousDayVariableRatioSignpreviousDayDiffRatioaccumulatedTradingAmountaccumulatedVolumepreviousDayDiffVolumeRatiostockOpenningPricehighestStockPricelowestStockPricemaximumStockPriceminimumStockPricestandardStockPriceweightedAverageStockPricehtsForeignRunoutRateforeignNetBuyingQuantityprogramTradeNetBuyingQuantitypivotSecondDResistancePricepivotFirstDResistancePricepivotPointValuepivotFirstDSupportPricepivotSecondDSupportPricedResistanceValuedSupportValuecapitallimitWidthPricestockFacePricestockSubstitudePriceaskingPriceUnithtsDealQuantityUnitlistedStockCounthtsTotalMarketValueperpbrsettlingMonthvolumeTurnoverRateepsbpsday250HighestPriceday250HighestPriceDateday250HighestPriceDiffRatioday250LowestPriceday250LowestPriceDateday250LowestPriceDiffRatioannualHighestPriceannualHighestPriceDiffRatioannualHighestPriceDateannualLowestPriceannualLowestPriceDiffRatioannualLowestPriceDateweek52HighestPriceweek52HighestPriceDiffRatioweek52HighestPriceDateweek52LowestPriceweek52LowestPriceDiffRatioweek52LowestPriceDatetotalOutstandingloanRateshortSellingAllowableshortProductCodefacePriceCurrencycapitalCurrencyapproachRateforeignHoldQuantityviClassCodeviClassCodeForOvertimeMarketPricelastShortSellingConclusionQuantityinvestmentCarefulmarketWarningCodeshortOverheated
2202412311601255560.00KOSPI200음식료·담배NNNY60N19190-605-0.3112070261406282052.1319250193201914025000134801925019214.4417.66-26658-2479720190197201947019000187501959518875346575010001463010134648025664910.310.52120.181862.0036679.003090020240617-37.9018160202401195.6730900-37.9020240617181605.672024011930900-37.9020240617181605.67202401190.50N0016801000346 억6120157NN481N00N
3202412311501255560.00KOSPI200음식료·담배NNNY60N19190-605-0.3112070261406282052.1319250193201914025000134801925019214.4417.66-26658-2479720190197201947019000187501959518875346575010001463010134648025664910.310.52120.181862.0036679.003090020240617-37.9018160202401195.6730900-37.9020240617181605.672024011930900-37.9020240617181605.67202401190.50N0016801000346 억6120157NN481N00N
4202412311401265560.00KOSPI200음식료·담배NNNY60N19190-605-0.3112070261406282052.1319250193201914025000134801925019214.4417.66-26658-2479720190197201947019000187501959518875346575010001463010134648025664910.310.52120.181862.0036679.003090020240617-37.9018160202401195.6730900-37.9020240617181605.672024011930900-37.9020240617181605.67202401190.50N0016801000346 억6120157NN481N00N
5202412311301255560.00KOSPI200음식료·담배NNNY60N19190-605-0.3112070261406282052.1319250193201914025000134801925019214.4417.66-26658-2479720190197201947019000187501959518875346575010001463010134648025664910.310.52120.181862.0036679.003090020240617-37.9018160202401195.6730900-37.9020240617181605.672024011930900-37.9020240617181605.67202401190.50N0016801000346 억6120157NN481N00N
6202412311201255560.00KOSPI200음식료·담배NNNY60N19190-605-0.3112070261406282052.1319250193201914025000134801925019214.4417.66-26658-2479720190197201947019000187501959518875346575010001463010134648025664910.310.52120.181862.0036679.003090020240617-37.9018160202401195.6730900-37.9020240617181605.672024011930900-37.9020240617181605.67202401190.50N0016801000346 억6120157NN481N00N
7202412311101245560.00KOSPI200음식료·담배NNNY60N19190-605-0.3112070261406282052.1319250193201914025000134801925019214.4417.66-26658-2479720190197201947019000187501959518875346575010001463010134648025664910.310.52120.181862.0036679.003090020240617-37.9018160202401195.6730900-37.9020240617181605.672024011930900-37.9020240617181605.67202401190.50N0016801000346 억6120157NN481N00N
8202412311001265560.00KOSPI200음식료·담배NNNY60N19190-605-0.3112070261406282052.1319250193201914025000134801925019214.4417.66-26658-2479720190197201947019000187501959518875346575010001463010134648025664910.310.52120.181862.0036679.003090020240617-37.9018160202401195.6730900-37.9020240617181605.672024011930900-37.9020240617181605.67202401190.50N0016801000346 억6120157NN481N00N
9202412310901265560.00KOSPI200음식료·담배NNNY60N19190-605-0.3112070261406282052.1319250193201914025000134801925019214.4417.66-26658-2479720190197201947019000187501959518875346575010001463010134648025664910.310.52120.181862.0036679.003090020240617-37.9018160202401195.6730900-37.9020240617181605.672024011930900-37.9020240617181605.67202401190.50N0016801000346 억6120157NN481N00N
10202412301601255560.00KOSPI200음식료·담배NNNY60N19190-605-0.3112065269606279452.1119250193201914025000134801925019214.4417.740-2479720190197201947019000187501959518875346575010001463010134648025664910.310.52120.181862.0036679.003090020240617-37.9018160202401195.6730900-37.9020240617181605.672024011930900-37.9020240617181605.67202401190.50N0016801000346 억6146815NN481N00N
11202412301501265560.00KOSPI200음식료·담배NNNY60N19200-505-0.2611033122705741847.6519250193201914025000134801925019215.4417.740-2338620190197201947019000187501959518875346575010001463010134648025665210.310.52120.171862.0036679.003090020240617-37.8618160202401195.7330900-37.8620240617181605.732024011930900-37.8620240617181605.73202401190.50N0016801000346 억6146815NN295N00N
12202412301401265560.00KOSPI200음식료·담배NNNY60N19200-505-0.268842143704601238.1919250193201914025000134801925019217.0417.740-2043220190197201947019000187501959518875346575010001463010134648025665210.310.52120.131862.0036679.003090020240617-37.8618160202401195.7330900-37.8620240617181605.732024011930900-37.8620240617181605.73202401190.50N0016801000346 억6146815NN295N00N
13202412301301255560.00KOSPI200음식료·담배NNNY60N19220-305-0.167656016303983233.0619250193201914025000134801925019220.7717.740-1626020190197201947019000187501959518875346575010001463010134648025665910.320.52120.111862.0036679.003090020240617-37.8018160202401195.8430900-37.8020240617181605.842024011930900-37.8020240617181605.84202401190.50N0016801000346 억6146815NN295N00N
14202412301201255560.00KOSPI200음식료·담배NNNY60N192601020.056706987703489728.9619250193201914025000134801925019219.3817.740-1280920190197201947019000187501959518875346575010001463010134648025667310.340.53120.101862.0036679.003090020240617-37.6718160202401196.0630900-37.6720240617181606.062024011930900-37.6720240617181606.06202401190.50N0016801000346 억6146815NN295N00N
15202412301101255560.00KOSPI200음식료·담배NNNY60N192803020.164727436402461920.4319250193201914025000134801925019202.3917.740-885020190197201947019000187501959518875346575010001463010134648025668010.350.53120.071862.0036679.003090020240617-37.6118160202401196.1730900-37.6120240617181606.172024011930900-37.6120240617181606.17202401190.50N0016801000346 억6146815NN295N00N
16202412301001265560.00KOSPI200음식료·담배NNNY60N19170-805-0.423147318101640513.6119250193201914025000134801925019185.1117.740-729720190197201947019000187501959518875346575010001463010134648025664210.300.52120.051862.0036679.003090020240617-37.9618160202401195.5630900-37.9620240617181605.562024011930900-37.9620240617181605.56202401190.50N0016801000346 억6146815NN295N00N
17202412300901265560.00KOSPI200음식료·담배NNNY60N19190-605-0.31152387807920.6619250193201919025000134801925019240.8817.74030020190197201947019000187501959518875346575010001463010134648025664910.310.52120.001862.0036679.003090020240617-37.9018160202401195.6730900-37.9020240617181605.672024011930900-37.9020240617181605.67202401190.50N0016801000346 억6146815NN295N00N
18202412271601255560.00KOSPI200음식료품NNNY60N19250-7205-3.61233357022012014279.0619700199401922025950139801997019423.3617.930-6510720530202502002019740195102013519625346598010001517010134648025667010.340.52120.351862.0036679.003090020240617-37.7018160202401196.0030900-37.7020240617181606.002024011930900-37.7020240617181606.00202401190.51N0016801000346 억6212357NN295N00N
19202412271501245560.00KOSPI200음식료품NNNY60N19230-7405-3.71208544629010725370.5719700199401922025950139801997019444.0217.930-5706520530202502002019740195102013519625346598010001517010134648025666310.330.52120.311862.0036679.003090020240617-37.7718160202401195.8930900-37.7720240617181605.892024011930900-37.7720240617181605.89202401190.51N0016801000346 억6212357NN422N00N
20202412271401265560.00KOSPI200음식료품NNNY60N19280-6905-3.4618425066809464262.2819700199401925025950139801997019468.0017.930-4749420530202502002019740195102013519625346598010001517010134648025668010.350.53120.271862.0036679.003090020240617-37.6118160202401196.1730900-37.6120240617181606.172024011930900-37.6120240617181606.17202401190.51N0016801000346 억6212357NN422N00N
21202412271301265560.00KOSPI200음식료품NNNY60N19330-6405-3.2014924110907650750.3419700199401925025950139801997019506.6617.930-3669420530202502002019740195102013519625346598010001517010134648025669710.380.53120.221862.0036679.003090020240617-37.4418160202401196.4430900-37.4420240617181606.442024011930900-37.4420240617181606.44202401190.51N0016801000346 억6212357NN422N00N
22202412271201255560.00KOSPI200음식료품NNNY60N19320-6505-3.2513290784906804544.7719700199401931025950139801997019532.1417.930-3182520530202502002019740195102013519625346598010001517010134648025669410.380.53120.201862.0036679.003090020240617-37.4818160202401196.3930900-37.4820240617181606.392024011930900-37.4820240617181606.39202401190.51N0016801000346 억6212357NN422N00N
23202412271101255560.00KOSPI200음식료품NNNY60N19430-5405-2.7010860391205549536.5219700199401942025950139801997019569.8017.930-2350520530202502002019740195102013519625346598010001517010134648025673210.440.53120.161862.0036679.003090020240617-37.1218160202401196.9930900-37.1220240617181606.992024011930900-37.1220240617181606.99202401190.51N0016801000346 억6212357NN422N00N
24202412271001255560.00KOSPI200음식료품NNNY60N19550-4205-2.106792023003461922.7819700199401948025950139801997019619.0317.930-811820530202502002019740195102013519625346598010001517010134648025677410.500.53120.101862.0036679.003090020240617-36.7318160202401197.6530900-36.7320240617181607.652024011930900-36.7320240617181607.65202401190.51N0016801000346 억6212357NN422N00N
25202412270901255560.00KOSPI200음식료품NNNY60N19930-405-0.204682461023761.5619700199401970025950139801997019703.7417.930-29320530202502002019740195102013519625346598010001517010134648025690510.700.54120.011862.0036679.003090020240617-35.5018160202401199.7530900-35.5020240617181609.752024011930900-35.5020240617181609.75202401190.51N0016801000346 억6212357NN422N00N
26202412261601255560.00KOSPI200음식료품NNNY60N19970-1305-0.653027029630151650165.4920150203001979026100141002010019960.6018.030-4531820333202162008319966198332022519975346600010001527010134648025691910.730.54120.441862.0036679.003090020240617-35.3718160202401199.9730900-35.3720240617181609.972024011930900-35.3720240617181609.97202401190.50N0016801000346 억6248541NN422N00N
27202412261501255560.00KOSPI200음식료품NNNY60N19970-1305-0.652827289770141664154.5920150203001979026100141002010019957.7218.030-4248920333202162008319966198332022519975346600010001527010134648025691910.730.54120.411862.0036679.003090020240617-35.3718160202401199.9730900-35.3720240617181609.972024011930900-35.3720240617181609.97202401190.50N0016801000346 억6248541NN1114N00N
28202412261401255560.00KOSPI200음식료품NNNY60N19990-1105-0.552272024110113930124.3320150203001979026100141002010019942.2818.030-3425520333202162008319966198332022519975346600010001527010134648025692610.740.54120.331862.0036679.003090020240617-35.31181602024011910.0830900-35.31202406171816010.082024011930900-35.31202406171816010.08202401190.50N0016801000346 억6248541NN1114N00N
29202412261301255560.00KOSPI200음식료품NNNY60N19820-2805-1.3918114638509085999.1520150203001979026100141002010019937.0918.030-3373820333202162008319966198332022519975346600010001527010134648025686710.640.54120.261862.0036679.003090020240617-35.8618160202401199.1430900-35.8620240617181609.142024011930900-35.8620240617181609.14202401190.50N0016801000346 억6248541NN1114N00N
30202412261201255560.00KOSPI200음식료품NNNY60N19870-2305-1.1415753650207896586.1720150203001979026100141002010019950.1718.030-2579220333202162008319966198332022519975346600010001527010134648025688510.670.54120.231862.0036679.003090020240617-35.7018160202401199.4230900-35.7020240617181609.422024011930900-35.7020240617181609.42202401190.50N0016801000346 억6248541NN1114N00N
31202412261101255560.00KOSPI200음식료품NNNY60N19790-3105-1.5414298002607161778.1520150203001979026100141002010019964.5418.030-2497020333202162008319966198332022519975346600010001527010134648025685710.630.54120.211862.0036679.003090020240617-35.9518160202401198.9830900-35.9520240617181608.982024011930900-35.9520240617181608.98202401190.50N0016801000346 억6248541NN1114N00N
32202412261001255560.00KOSPI200음식료품NNNY60N19900-2005-1.009785344604886353.3220150203001986026100141002010020026.0818.030-1480820333202162008319966198332022519975346600010001527010134648025689510.690.54120.141862.0036679.003090020240617-35.6018160202401199.5830900-35.6020240617181609.582024011930900-35.6020240617181609.58202401190.50N0016801000346 억6248541NN1114N00N
33202412260901255560.00KOSPI200음식료품NNNY60N2020010020.5035076501740.1920150202002015026100141002010020158.9118.030-4120333202162008319966198332022519975346600010001527050134648025699910.850.55120.001862.0036679.003090020240617-34.63181602024011911.2330900-34.63202406171816011.232024011930900-34.63202406171816011.23202401190.50N0016801000346 억6248541NN1114N00N
34202412241601255560.00KOSPI200음식료품NNNY60N201005020.25183316823091510116.3020100202001995026050140502005020032.4318.290272920390202201993019760194702030519845346600010001523050134648025696410.790.55120.261862.0036679.003090020240617-34.95181602024011910.6830900-34.95202406171816010.682024011930900-34.95202406171816010.68202401190.47N0016801000346 억6338123NN1114N00N
35202412241501245560.00KOSPI200음식료품NNNY60N19990-605-0.3015294119507635497.0420100202001995026050140502005020030.5418.290172420390202201993019760194702030519845346600010001523010134648025692610.740.54120.221862.0036679.003090020240617-35.31181602024011910.0830900-35.31202406171816010.082024011930900-35.31202406171816010.08202401190.47N0016801000346 억6338123NN189N00N
36202412241401245560.00KOSPI200음식료품NNNY60N20050030.009722838604847961.6120100202001996026050140502005020055.7718.290818520390202201993019760194702030519845346600010001523050134648025694710.770.55120.141862.0036679.003090020240617-35.11181602024011910.4130900-35.11202406171816010.412024011930900-35.11202406171816010.41202401190.47N0016801000346 억6338123NN189N00N
37202412241301255560.00KOSPI200음식료품NNNY60N20000-505-0.259000574604487657.0320100202001996026050140502005020056.5418.290783720390202201993019760194702030519845346600010001523050134648025693010.740.55120.131862.0036679.003090020240617-35.28181602024011910.1330900-35.28202406171816010.132024011930900-35.28202406171816010.13202401190.47N0016801000346 억6338123NN189N00N
38202412241201245560.00KOSPI200음식료품NNNY60N20050030.008081125104028851.2020100202001996026050140502005020058.3918.290769820390202201993019760194702030519845346600010001523050134648025694710.770.55120.121862.0036679.003090020240617-35.11181602024011910.4130900-35.11202406171816010.412024011930900-35.11202406171816010.41202401190.47N0016801000346 억6338123NN189N00N
39202412241101255560.00KOSPI200음식료품NNNY60N20050030.005902430602941837.3920100202001996026050140502005020064.0118.290414520390202201993019760194702030519845346600010001523050134648025694710.770.55120.081862.0036679.003090020240617-35.11181602024011910.4130900-35.11202406171816010.412024011930900-35.11202406171816010.41202401190.47N0016801000346 억6338123NN189N00N
40202412241001245560.00KOSPI200음식료품NNNY60N201005020.254461596602223728.2620100202001996026050140502005020063.8418.29093820390202201993019760194702030519845346600010001523050134648025696410.790.55120.061862.0036679.003090020240617-34.95181602024011910.6830900-34.95202406171816010.682024011930900-34.95202406171816010.68202401190.47N0016801000346 억6338123NN189N00N
41202412240901255560.00KOSPI200음식료품NNNY60N201005020.2510606311052846.7220100202001996026050140502005020072.5018.290-233620390202201993019760194702030519845346600010001523050134648025696410.790.55120.021862.0036679.003090020240617-34.95181602024011910.6830900-34.95202406171816010.682024011930900-34.95202406171816010.68202401190.47N0016801000346 억6338123NN189N00N
42202412231601245560.00KOSPI200음식료품NNNY60N2005032021.6215682896807867944.7719750201001964025600138201973019932.6718.48-1740529320523201261985319456191831999019320346587010001499050134648025694710.770.55120.231862.0036679.003090020240617-35.11181602024011910.4130900-35.11202406171816010.412024011930900-35.11202406171816010.41202401190.47N0016801000346 억6404681NN189N00N
43202412231501255560.00KOSPI200음식료품NNNY60N2000027021.3714150454807102640.4219750201001964025600138201973019922.9218.48-1740171520523201261985319456191831999019320346587010001499050134648025693010.740.55120.201862.0036679.003090020240617-35.28181602024011910.1330900-35.28202406171816010.132024011930900-35.28202406171816010.13202401190.47N0016801000346 억6404681NN608N00N
44202412231401245560.00KOSPI200음식료품NNNY60N2005032021.6210925165805492231.2519750201001964025600138201973019892.1518.48-1740-233420523201261985319456191831999019320346587010001499050134648025694710.770.55120.161862.0036679.003090020240617-35.11181602024011910.4130900-35.11202406171816010.412024011930900-35.11202406171816010.41202401190.47N0016801000346 억6404681NN608N00N
45202412231301255560.00KOSPI200음식료품NNNY60N1996023021.178746381504403125.0519750200501964025600138201973019864.1418.48-1740-710620523201261985319456191831999019320346587010001499010134648025691610.720.54120.131862.0036679.003090020240617-35.4018160202401199.9130900-35.4020240617181609.912024011930900-35.4020240617181609.91202401190.47N0016801000346 억6404681NN608N00N
46202412231201255560.00KOSPI200음식료품NNNY60N1999026021.327820740203939822.4219750200501964025600138201973019850.6018.48-1740-631420523201261985319456191831999019320346587010001499010134648025692610.740.54120.111862.0036679.003090020240617-35.31181602024011910.0830900-35.31202406171816010.082024011930900-35.31202406171816010.08202401190.47N0016801000346 억6404681NN608N00N
47202412231101255560.00KOSPI200음식료품NNNY60N2005032021.626403204203229618.3819750200501964025600138201973019826.6218.48-1740-510820523201261985319456191831999019320346587010001499050134648025694710.770.55120.091862.0036679.003090020240617-35.11181602024011910.4130900-35.11202406171816010.412024011930900-35.11202406171816010.41202401190.47N0016801000346 억6404681NN608N00N
48202412231001255560.00KOSPI200음식료품NNNY60N197906020.30308466660156458.9019750198801964025600138201973019716.6318.48-1740-732720523201261985319456191831999019320346587010001499010134648025685710.630.54120.051862.0036679.003090020240617-35.9518160202401198.9830900-35.9520240617181608.982024011930900-35.9520240617181608.98202401190.47N0016801000346 억6404681NN608N00N
49202412230901255560.00KOSPI200음식료품NNNY60N198108020.412094039010590.6019750198301975025600138201973019773.7418.48-174061320523201261985319456191831999019320346587010001499010134648025686410.640.54120.001862.0036679.003090020240617-35.8918160202401199.0930900-35.8920240617181609.092024011930900-35.8920240617181609.09202401190.47N0016801000346 억6404681NN608N00N
50202412201601245560.00KOSPI200음식료품NNNY60N19730-4705-2.333481393340175563238.4020250202501958026250141502020019830.4518.620-4712220646204222017619952197062053520065346605010001535010134648025683610.600.54120.511862.0036679.003090020240617-36.1518160202401198.6530900-36.1520240617181608.652024011930900-36.1520240617181608.65202401190.48N0016801000346 억6451522NN608N00N
51202412201501245560.00KOSPI200음식료품NNNY60N19720-4805-2.383191183990160853218.4320250202501958026250141502020019839.1118.620-4503220646204222017619952197062053520065346605010001535010134648025683310.590.54120.461862.0036679.003090020240617-36.1818160202401198.5930900-36.1820240617181608.592024011930900-36.1820240617181608.59202401190.48N0016801000346 억6451522NN237N00N
52202412201401245560.00KOSPI200음식료품NNNY60N19660-5405-2.672823404210142168193.0620250202501958026250141502020019859.6118.620-4807120646204222017619952197062053520065346605010001535010134648025681210.560.54120.411862.0036679.003090020240617-36.3818160202401198.2630900-36.3820240617181608.262024011930900-36.3820240617181608.26202401190.48N0016801000346 억6451522NN237N00N
53202412201301245560.00KOSPI200음식료품NNNY60N19740-4605-2.282337048190117400159.4220250202501974026250141502020019906.6918.620-4250020646204222017619952197062053520065346605010001535010134648025684010.600.54120.341862.0036679.003090020240617-36.1218160202401198.7030900-36.1220240617181608.702024011930900-36.1220240617181608.70202401190.48N0016801000346 억6451522NN237N00N
54202412201201245560.00KOSPI200음식료품NNNY60N19930-2705-1.3414352486607193997.6920250202501988026250141502020019950.8818.620-3473320646204222017619952197062053520065346605010001535010134648025690510.700.54120.211862.0036679.003090020240617-35.5018160202401199.7530900-35.5020240617181609.752024011930900-35.5020240617181609.75202401190.48N0016801000346 억6451522NN237N00N
55202412201101245560.00KOSPI200음식료품NNNY60N19910-2905-1.4411851370705938280.6420250202501989026250141502020019957.8118.620-3125620646204222017619952197062053520065346605010001535010134648025689810.690.54120.171862.0036679.003090020240617-35.5718160202401199.6430900-35.5720240617181609.642024011930900-35.5720240617181609.64202401190.48N0016801000346 억6451522NN237N00N
56202412201001245560.00KOSPI200음식료품NNNY60N19950-2505-1.247210892803609149.0120250202501990026250141502020019979.6918.620-1792920646204222017619952197062053520065346605010001535010134648025691210.710.54120.101862.0036679.003090020240617-35.4418160202401199.8630900-35.4420240617181609.862024011930900-35.4420240617181609.86202401190.48N0016801000346 억6451522NN237N00N
57202412200901255560.00KOSPI200음식료품NNNY60N20100-1005-0.502418695011971.6320250202502010026250141502020020206.3618.620-82820646204222017619952197062053520065346605010001535050134648025696410.790.55120.001862.0036679.003090020240617-34.95181602024011910.6830900-34.95202406171816010.682024011930900-34.95202406171816010.68202401190.48N0016801000346 억6451522NN237N00N
58202412191601255560.00KOSPI200음식료품NNNY60N20200-1505-0.74147698139073067139.5420050204001993026450142502035020214.0718.600612920683205162038320216200832045020150346610010001546050134648025699910.850.55120.211862.0036679.003090020240617-34.63181602024011911.2330900-34.63202406171816011.232024011930900-34.63202406171816011.23202401190.49N0016801000346 억6445555NN237N00N
59202412191501245560.00KOSPI200음식료품NNNY60N20150-2005-0.98135299684066926127.8120050204001993026450142502035020216.3118.600828320683205162038320216200832045020150346610010001546050134648025698210.820.55120.191862.0036679.003090020240617-34.79181602024011910.9630900-34.79202406171816010.962024011930900-34.79202406171816010.96202401190.49N0016801000346 억6445555NN1376N00N
60202412191401245560.00KOSPI200음식료품NNNY60N20250-1005-0.49117634384058179111.1120050204001993026450142502035020219.3918.6001115820683205162038320216200832045020150346610010001546050134648025701610.880.55120.171862.0036679.003090020240617-34.47181602024011911.5130900-34.47202406171816011.512024011930900-34.47202406171816011.51202401190.49N0016801000346 억6445555NN1376N00N
61202412191301245560.00KOSPI200음식료품NNNY60N20300-505-0.2510527082405207899.4620050204001993026450142502035020214.0718.6001045920683205162038320216200832045020150346610010001546050134648025703410.900.55120.151862.0036679.003090020240617-34.30181602024011911.7830900-34.30202406171816011.782024011930900-34.30202406171816011.78202401190.49N0016801000346 억6445555NN1376N00N
62202412191201245560.00KOSPI200음식료품NNNY60N20300-505-0.258099534404009776.5820050204001993026450142502035020199.8518.600561620683205162038320216200832045020150346610010001546050134648025703410.900.55120.121862.0036679.003090020240617-34.30181602024011911.7830900-34.30202406171816011.782024011930900-34.30202406171816011.78202401190.49N0016801000346 억6445555NN1376N00N
63202412191101245560.00KOSPI200음식료품NNNY60N20300-505-0.257045804403490066.6520050204001993026450142502035020188.5518.600450220683205162038320216200832045020150346610010001546050134648025703410.900.55120.101862.0036679.003090020240617-34.30181602024011911.7830900-34.30202406171816011.782024011930900-34.30202406171816011.78202401190.49N0016801000346 억6445555NN1376N00N
64202412191001245560.00KOSPI200음식료품NNNY60N20350030.005289922402624050.1120050204001993026450142502035020159.7718.600318020683205162038320216200832045020150346610010001546050134648025705110.930.55120.081862.0036679.003090020240617-34.14181602024011912.0630900-34.14202406171816012.062024011930900-34.14202406171816012.06202401190.49N0016801000346 억6445555NN1376N00N
65202412190901245560.00KOSPI200음식료품NNNY60N20050-3005-1.477531234037647.1920050200501993026450142502035020008.5918.600-234020683205162038320216200832045020150346610010001546050134648025694710.770.55120.011862.0036679.003090020240617-35.11181602024011910.4130900-35.11202406171816010.412024011930900-35.11202406171816010.41202401190.49N0016801000346 억6445555NN1376N00N
66202412181601245560.00KOSPI200음식료품NNNY60N20350-505-0.2510590306505200647.1720500205502025026500143002040020363.6318.630-732320766205822036620182199662067520275346610010001550050134648025705110.930.55120.151862.0036679.003090020240617-34.14181602024011912.0630900-34.14202406171816012.062024011930900-34.14202406171816012.06202401190.48N0016801000346 억6455237NN1376N00N
67202412181501245560.00KOSPI200음식료품NNNY60N20300-1005-0.499097996504467140.5220500205502025026500143002040020366.6718.630-811220766205822036620182199662067520275346610010001550050134648025703410.900.55120.131862.0036679.003090020240617-34.30181602024011911.7830900-34.30202406171816011.782024011930900-34.30202406171816011.78202401190.48N0016801000346 억6455237NN992N00N
68202412181401245560.00KOSPI200음식료품NNNY60N20300-1005-0.497371003503617532.8120500205502025026500143002040020375.9618.630-815720766205822036620182199662067520275346610010001550050134648025703410.900.55120.101862.0036679.003090020240617-34.30181602024011911.7830900-34.30202406171816011.782024011930900-34.30202406171816011.78202401190.48N0016801000346 억6455237NN992N00N
69202412181301245560.00KOSPI200음식료품NNNY60N20350-505-0.255904775002897226.2820500205502025026500143002040020380.9718.630-851120766205822036620182199662067520275346610010001550050134648025705110.930.55120.081862.0036679.003090020240617-34.14181602024011912.0630900-34.14202406171816012.062024011930900-34.14202406171816012.06202401190.48N0016801000346 억6455237NN992N00N
70202412181201245560.00KOSPI200음식료품NNNY60N20300-1005-0.494926886002415821.9120500205502025026500143002040020394.4318.630-721120766205822036620182199662067520275346610010001550050134648025703410.900.55120.071862.0036679.003090020240617-34.30181602024011911.7830900-34.30202406171816011.782024011930900-34.30202406171816011.78202401190.48N0016801000346 억6455237NN992N00N
71202412181101245560.00KOSPI200음식료품NNNY60N20350-505-0.253758152001840116.6920500205502030026500143002040020423.6318.630-356520766205822036620182199662067520275346610010001550050134648025705110.930.55120.051862.0036679.003090020240617-34.14181602024011912.0630900-34.14202406171816012.062024011930900-34.14202406171816012.06202401190.48N0016801000346 억6455237NN992N00N
72202412181001245560.00KOSPI200음식료품NNNY60N20400030.002596431501269711.5220500205502030026500143002040020449.1718.630-165120766205822036620182199662067520275346610010001550050134648025706810.960.56120.041862.0036679.003090020240617-33.98181602024011912.3330900-33.98202406171816012.332024011930900-33.98202406171816012.33202401190.48N0016801000346 억6455237NN992N00N
73202412180901245560.00KOSPI200음식료품NNNY60N20400030.0080009003910.3520500205002035026500143002040020462.6618.6302720766205822036620182199662067520275346610010001550050134648025706810.960.56120.001862.0036679.003090020240617-33.98181602024011912.3330900-33.98202406171816012.332024011930900-33.98202406171816012.33202401190.48N0016801000346 억6455237NN992N00N
74202412171601245560.00KOSPI200음식료품NNNY60N2040025021.242244918000110229132.2420350205502015026150141502015020365.7718.670-687920616203822026620032199162032519975346600010001531050134648025706810.960.56120.321862.0036679.003090020240617-33.98181602024011912.3330900-33.98202406171816012.332024011930900-33.98202406171816012.33202401190.45N0016801000346 억6468562NN992N00N
75202412171501235560.00KOSPI200음식료품NNNY60N2040025021.24202201735099300119.1320350205502015026150141502015020362.7118.670-577220616203822026620032199162032519975346600010001531050134648025706810.960.56120.291862.0036679.003090020240617-33.98181602024011912.3330900-33.98202406171816012.332024011930900-33.98202406171816012.33202401190.45N0016801000346 억6468562NN1440N00N
76202412171401245560.00KOSPI200음식료품NNNY60N2045030021.49172852025084902101.8520350205502015026150141502015020359.0118.670-453020616203822026620032199162032519975346600010001531050134648025708610.980.56120.251862.0036679.003090020240617-33.82181602024011912.6130900-33.82202406171816012.612024011930900-33.82202406171816012.61202401190.45N0016801000346 억6468562NN1440N00N
77202412171301225560.00KOSPI200음식료품NNNY60N2055040021.9915269544507506890.0620350205502015026150141502015020340.9518.670-159820616203822026620032199162032519975346600010001531050134648025712011.040.56120.221862.0036679.003090020240617-33.50181602024011913.1630900-33.50202406171816013.162024011930900-33.50202406171816013.16202401190.45N0016801000346 억6468562NN1440N00N
78202412171201245560.00KOSPI200음식료품NNNY60N2045030021.4911433126005632167.5720350205002015026150141502015020299.9318.67071220616203822026620032199162032519975346600010001531050134648025708610.980.56120.161862.0036679.003090020240617-33.82181602024011912.6130900-33.82202406171816012.612024011930900-33.82202406171816012.61202401190.45N0016801000346 억6468562NN1440N00N
79202412171101235560.00KOSPI200음식료품NNNY60N2025010020.507392020003650143.7920350203502015026150141502015020251.5518.670-748120616203822026620032199162032519975346600010001531050134648025701610.880.55120.111862.0036679.003090020240617-34.47181602024011911.5130900-34.47202406171816011.512024011930900-34.47202406171816011.51202401190.45N0016801000346 억6468562NN1440N00N
80202412171001245560.00KOSPI200음식료품NNNY60N2025010020.504475632002209626.5120350203502015026150141502015020255.3918.670-464220616203822026620032199162032519975346600010001531050134648025701610.880.55120.061862.0036679.003090020240617-34.47181602024011911.5130900-34.47202406171816011.512024011930900-34.47202406171816011.51202401190.45N0016801000346 억6468562NN1440N00N
81202412170901235560.00KOSPI200음식료품NNNY60N2030015020.74117977005800.7020350203502025026150141502015020340.8618.6704020616203822026620032199162032519975346600010001531050134648025703410.900.55120.001862.0036679.003090020240617-34.30181602024011911.7830900-34.30202406171816011.782024011930900-34.30202406171816011.78202401190.45N0016801000346 억6468562NN1440N00N
82202412161601235560.00KOSPI200음식료품NNNY60N20150-4005-1.9516845802508314161.5620350205002015026700144002055020261.5718.700-930821116208322056620282200162097520425346615010001561050134648025698210.820.55120.241862.0036679.003090020240617-34.79181602024011910.9630900-34.79202406171816010.962024011930900-34.79202406171816010.96202401190.43N0016801000346 억6478976NN1440N00N
83202412161501235560.00KOSPI200음식료품NNNY60N20200-3505-1.7015143617007469955.3120350205002015026700144002055020272.4818.700-939221116208322056620282200162097520425346615010001561050134648025699910.850.55120.221862.0036679.003090020240617-34.63181602024011911.2330900-34.63202406171816011.232024011930900-34.63202406171816011.23202401190.43N0016801000346 억6478976NN893N00N
84202412161401235560.00KOSPI200음식료품NNNY60N20150-4005-1.9513340313006577348.7020350205002015026700144002055020281.9518.700-1081921116208322056620282200162097520425346615010001561050134648025698210.820.55120.191862.0036679.003090020240617-34.79181602024011910.9630900-34.79202406171816010.962024011930900-34.79202406171816010.96202401190.43N0016801000346 억6478976NN893N00N
85202412161301245560.00KOSPI200음식료품NNNY60N20200-3505-1.7011144298505489740.6420350205002015026700144002055020299.9218.700-876821116208322056620282200162097520425346615010001561050134648025699910.850.55120.161862.0036679.003090020240617-34.63181602024011911.2330900-34.63202406171816011.232024011930900-34.63202406171816011.23202401190.43N0016801000346 억6478976NN893N00N
86202412161201245560.00KOSPI200음식료품NNNY60N20200-3505-1.709856972004852435.9320350205002015026700144002055020313.1118.700-737721116208322056620282200162097520425346615010001561050134648025699910.850.55120.141862.0036679.003090020240617-34.63181602024011911.2330900-34.63202406171816011.232024011930900-34.63202406171816011.23202401190.43N0016801000346 억6478976NN893N00N
87202412161101245560.00KOSPI200음식료품NNNY60N20250-3005-1.468758632504310131.9120350205002015026700144002055020320.6518.700-696821116208322056620282200162097520425346615010001561050134648025701610.880.55120.121862.0036679.003090020240617-34.47181602024011911.5130900-34.47202406171816011.512024011930900-34.47202406171816011.51202401190.43N0016801000346 억6478976NN893N00N
88202412161001235560.00KOSPI200음식료품NNNY60N20250-3005-1.467005785503443325.4920350205002020026700144002055020345.5418.700-550421116208322056620282200162097520425346615010001561050134648025701610.880.55120.101862.0036679.003090020240617-34.47181602024011911.5130900-34.47202406171816011.512024011930900-34.47202406171816011.51202401190.43N0016801000346 억6478976NN893N00N
89202412160901245560.00KOSPI200음식료품NNNY60N20400-1505-0.7310250095050313.7220350205002035026700144002055020370.3018.700127621116208322056620282200162097520425346615010001561050134648025706810.960.56120.011862.0036679.003090020240617-33.98181602024011912.3330900-33.98202406171816012.332024011930900-33.98202406171816012.33202401190.43N0016801000346 억6478976NN893N00N
90202412131601215560.00KOSPI200음식료품NNNY60N20550-1505-0.72274428555013409155.5820450208502030026900145002070020465.2718.710-763321360210302047020140195802119520305346620010001573050134648025712011.040.56120.391862.0036679.003090020240617-33.50181602024011913.1630900-33.50202406171816013.162024011930900-33.50202406171816013.16202401190.42N0016801000346 억6483439NN766N00N
91202412131501245560.00KOSPI200음식료품NNNY60N20300-4005-1.93225862515011041445.7620450208502030026900145002070020455.5218.710-42721360210302047020140195802119520305346620010001573050134648025703410.900.55120.321862.0036679.003090020240617-34.30181602024011911.7830900-34.30202406171816011.782024011930900-34.30202406171816011.78202401190.42N0016801000346 억6483439NN1177N00N
92202412131401245560.00KOSPI200음식료품NNNY60N20350-3505-1.6920233227009885440.9720450208502030026900145002070020467.3218.71088621360210302047020140195802119520305346620010001573050134648025705110.930.55120.291862.0036679.003090020240617-34.14181602024011912.0630900-34.14202406171816012.062024011930900-34.14202406171816012.06202401190.42N0016801000346 억6483439NN1177N00N
93202412131301245560.00KOSPI200음식료품NNNY60N20400-3005-1.4516204348007908232.7820450208502030026900145002070020490.0318.710277121360210302047020140195802119520305346620010001573050134648025706810.960.56120.231862.0036679.003090020240617-33.98181602024011912.3330900-33.98202406171816012.332024011930900-33.98202406171816012.33202401190.42N0016801000346 억6483439NN1177N00N
94202412131201245560.00KOSPI200음식료품NNNY60N20450-2505-1.2112529917006103225.3020450208502030026900145002070020529.5218.710394521360210302047020140195802119520305346620010001573050134648025708610.980.56120.181862.0036679.003090020240617-33.82181602024011912.6130900-33.82202406171816012.612024011930900-33.82202406171816012.61202401190.42N0016801000346 억6483439NN1177N00N
95202412131101235560.00KOSPI200음식료품NNNY60N20400-3005-1.459200116004469718.5320450208502030026900145002070020582.7718.710-11521360210302047020140195802119520305346620010001573050134648025706810.960.56120.131862.0036679.003090020240617-33.98181602024011912.3330900-33.98202406171816012.332024011930900-33.98202406171816012.33202401190.42N0016801000346 억6483439NN1177N00N
96202412131001245560.00KOSPI200음식료품NNNY60N20600-1005-0.485296753002558010.6020450208502045026900145002070020706.6718.71056221360210302047020140195802119520305346620010001573050134648025713711.060.56120.071862.0036679.003090020240617-33.33181602024011913.4430900-33.33202406171816013.442024011930900-33.33202406171816013.44202401190.42N0016801000346 억6483439NN1177N00N
97202412130901235560.00KOSPI200음식료품NNNY60N20550-1505-0.722065685010070.4220450206502045026900145002070020466.9818.7103521360210302047020140195802119520305346620010001573050134648025712011.040.56120.001862.0036679.003090020240617-33.50181602024011913.1630900-33.50202406171816013.162024011930900-33.50202406171816013.16202401190.42N0016801000346 억6483439NN1177N00N
98202412121601245560.00KOSPI200음식료품NNNY60N2070080024.024920396680240595244.9019990208001991025850139301990020450.3018.7503099720400201501995019700195002027519825346595010001512050134648025717211.120.56120.691862.0036679.003090020240617-33.01181602024011913.9930900-33.01202406171816013.992024011930900-33.01202406171816013.99202401190.40N0016801000346 억6496671NN1177N00N
99202412121501235560.00KOSPI200음식료품NNNY60N2030040022.013400007130166911169.9019990208001991025850139301990020370.1818.7501019220400201501995019700195002027519825346595010001512050134648025703410.900.55120.481862.0036679.003090020240617-34.30181602024011911.7830900-34.30202406171816011.782024011930900-34.30202406171816011.78202401190.40N0016801000346 억6496671NN90N00N
100202412121401245560.00KOSPI200음식료품NNNY60N2030040022.013055735730149949152.6319990208001991025850139301990020378.5018.7501524720400201501995019700195002027519825346595010001512050134648025703410.900.55120.431862.0036679.003090020240617-34.30181602024011911.7830900-34.30202406171816011.782024011930900-34.30202406171816011.78202401190.40N0016801000346 억6496671NN90N00N
101202412121301245560.00KOSPI200음식료품NNNY60N2030040022.012826395480138644141.1219990208001991025850139301990020385.9918.7501869320400201501995019700195002027519825346595010001512050134648025703410.900.55120.401862.0036679.003090020240617-34.30181602024011911.7830900-34.30202406171816011.782024011930900-34.30202406171816011.78202401190.40N0016801000346 억6496671NN90N00N
102202412121201225560.00KOSPI200음식료품NNNY60N2050060023.022518093030123509125.7219990208001991025850139301990020387.9318.7501905920400201501995019700195002027519825346595010001512050134648025710311.010.56120.361862.0036679.003090020240617-33.66181602024011912.8930900-33.66202406171816012.892024011930900-33.66202406171816012.89202401190.40N0016801000346 억6496671NN90N00N
103202412121101235560.00KOSPI200음식료품NNNY60N2075085024.272103879730103318105.1719990208001991025850139301990020363.1518.7502128620400201501995019700195002027519825346595010001512050134648025718911.140.57120.301862.0036679.003090020240617-32.85181602024011914.2630900-32.85202406171816014.262024011930900-32.85202406171816014.26202401190.40N0016801000346 억6496671NN90N00N
104202412121001235560.00KOSPI200음식료품NNNY60N2000010020.504929137302466925.1119990201501991025850139301990019981.1018.750-179320400201501995019700195002027519825346595010001512050134648025693010.740.55120.071862.0036679.003090020240617-35.28181602024011910.1330900-35.28202406171816010.132024011930900-35.28202406171816010.13202401190.40N0016801000346 억6496671NN90N00N
105202412120901245560.00KOSPI200음식료품NNNY60N199101020.053043448015261.5519990199901991025850139301990019943.9618.750-80920400201501995019700195002027519825346595010001512010134648025689810.690.54120.001862.0036679.003090020240617-35.5718160202401199.6430900-35.5720240617181609.642024011930900-35.5720240617181609.64202401190.40N0016801000346 억6496671NN90N00N
106202412111601235560.00KOSPI200음식료품NNNY60N19900-205-0.1019589205909819162.1519750202001975025850139501992019950.1518.790-1144420520202201966019360188002037019510346593010001513010134648025689510.690.54120.281862.0036679.003090020240617-35.6018160202401199.5830900-35.6020240617181609.582024011930900-35.6020240617181609.58202401190.46N0016801000346 억6508833NN90N00N
107202412111501185560.00KOSPI200음식료품NNNY60N19920030.0018287248609165358.0119750202001975025850139501992019952.7018.790-827520520202201966019360188002037019510346593010001513010134648025690210.700.54120.261862.0036679.003090020240617-35.5318160202401199.6930900-35.5320240617181609.692024011930900-35.5320240617181609.69202401190.46N0016801000346 억6508833NN24N00N
108202412111401235560.00KOSPI200음식료품NNNY60N19870-505-0.2516090404708061751.0219750202001975025850139501992019959.0718.790-230320520202201966019360188002037019510346593010001513010134648025688510.670.54120.231862.0036679.003090020240617-35.7018160202401199.4230900-35.7020240617181609.422024011930900-35.7020240617181609.42202401190.46N0016801000346 억6508833NN24N00N
109202412111301235560.00KOSPI200음식료품NNNY60N199604020.2014275760907150045.2519750202001975025850139501992019966.1018.790377320520202201966019360188002037019510346593010001513010134648025691610.720.54120.211862.0036679.003090020240617-35.4018160202401199.9130900-35.4020240617181609.912024011930900-35.4020240617181609.91202401190.46N0016801000346 억6508833NN24N00N
110202412111201235560.00KOSPI200음식료품NNNY60N199604020.2013554483306788842.9719750202001975025850139501992019965.9518.790449020520202201966019360188002037019510346593010001513010134648025691610.720.54120.201862.0036679.003090020240617-35.4018160202401199.9130900-35.4020240617181609.912024011930900-35.4020240617181609.91202401190.46N0016801000346 억6508833NN24N00N
111202412111101245560.00KOSPI200음식료품NNNY60N199705020.2511697530905857937.0719750202001975025850139501992019968.8118.790870320520202201966019360188002037019510346593010001513010134648025691910.730.54120.171862.0036679.003090020240617-35.3718160202401199.9730900-35.3720240617181609.972024011930900-35.3720240617181609.97202401190.46N0016801000346 억6508833NN24N00N
112202412111001235560.00KOSPI200음식료품NNNY60N199705020.258020408504017425.4319750202001975025850139501992019964.1818.7901147720520202201966019360188002037019510346593010001513010134648025691910.730.54120.121862.0036679.003090020240617-35.3718160202401199.9730900-35.3720240617181609.972024011930900-35.3720240617181609.97202401190.46N0016801000346 억6508833NN24N00N
113202412110901245560.00KOSPI200음식료품NNNY60N199503020.1513363404067504.2719750199501975025850139501992019797.6418.790482320520202201966019360188002037019510346593010001513010134648025691210.710.54120.021862.0036679.003090020240617-35.4418160202401199.8630900-35.4420240617181609.862024011930900-35.4420240617181609.86202401190.46N0016801000346 억6508833NN24N00N
114202412101601235560.00KOSPI200음식료품NNNY60N1992086024.51310958023015791397.3019100199601910024750133501906019691.6618.770836019940195001926018820185801938018700346569010001448010134648025690210.700.54120.461862.0036679.003090020240617-35.5318160202401199.6930900-35.5320240617181609.692024011930900-35.5320240617181609.69202401190.44N0016801000346 억6504844NN24N00N
115202412101501235560.00KOSPI200음식료품NNNY60N1991085024.46293168430014897591.7919100199601910024750133501906019679.0418.770612519940195001926018820185801938018700346569010001448010134648025689810.690.54120.431862.0036679.003090020240617-35.5718160202401199.6430900-35.5720240617181609.642024011930900-35.5720240617181609.64202401190.44N0016801000346 억6504844NN1634N00N
116202412101401235560.00KOSPI200음식료품NNNY60N1976070023.67260025094013231081.5219100199301910024750133501906019652.7218.770466619940195001926018820185801938018700346569010001448010134648025684610.610.54120.381862.0036679.003090020240617-36.0518160202401198.8130900-36.0520240617181608.812024011930900-36.0520240617181608.81202401190.44N0016801000346 억6504844NN1634N00N
117202412101301235560.00KOSPI200음식료품NNNY60N1967061023.20245173331012478576.8919100199301910024750133501906019647.6618.770585219940195001926018820185801938018700346569010001448010134648025681510.560.54120.361862.0036679.003090020240617-36.3418160202401198.3130900-36.3420240617181608.312024011930900-36.3420240617181608.31202401190.44N0016801000346 억6504844NN1634N00N
118202412101201235560.00KOSPI200음식료품NNNY60N1984078024.0917517482808935855.0619100198701910024750133501906019603.7118.770723519940195001926018820185801938018700346569010001448010134648025687410.660.54120.261862.0036679.003090020240617-35.7918160202401199.2530900-35.7920240617181609.252024011930900-35.7920240617181609.25202401190.44N0016801000346 억6504844NN1634N00N
119202412101101235560.00KOSPI200음식료품NNNY60N1944038021.9910776885505516933.9919100196601910024750133501906019534.3118.770827319940195001926018820185801938018700346569010001448010134648025673610.440.53120.161862.0036679.003090020240617-37.0918160202401197.0530900-37.0920240617181607.052024011930900-37.0920240617181607.05202401190.44N0016801000346 억6504844NN1634N00N
120202412101001235560.00KOSPI200음식료품NNNY60N1961055022.896476907603312720.4119100196601910024750133501906019551.7518.7701527919940195001926018820185801938018700346569010001448010134648025679410.530.53120.101862.0036679.003090020240617-36.5418160202401197.9830900-36.5420240617181607.982024011930900-36.5420240617181607.98202401190.44N0016801000346 억6504844NN1634N00N
121202412100901245560.00KOSPI200음식료품NNNY60N1928022021.152954747015430.9519100192801910024750133501906019149.3618.770120019940195001926018820185801938018700346569010001448010134648025668010.350.53120.001862.0036679.003090020240617-37.6118160202401196.1730900-37.6120240617181606.172024011930900-37.6120240617181606.17202401190.44N0016801000346 억6504844NN1634N00N
122202412091601225560.00KOSPI200음식료품NNNY60N19060-8305-4.17311964443016166870.1519700197001902025850139301989019296.8018.840-2044220630202602003019660194302014519545346596010001511010134648025660410.240.52120.471862.0036679.003090020240617-38.3218160202401194.9630900-38.3220240617181604.962024011930900-38.3220240617181604.96202401190.50N0016801000346 억6528558NN1634N00N
123202412091501235560.00KOSPI200음식료품NNNY60N19100-7905-3.97288332524014927664.7819700197001902025850139301989019315.4018.840-1605620630202602003019660194302014519545346596010001511010134648025661810.260.52120.431862.0036679.003090020240617-38.1918160202401195.1830900-38.1920240617181605.182024011930900-38.1920240617181605.18202401190.50N0016801000346 억6528558NN54N00N
124202412091401235560.00KOSPI200음식료품NNNY60N19180-7105-3.57264280295013669759.3219700197001902025850139301989019333.2918.840-1325320630202602003019660194302014519545346596010001511010134648025664510.300.52120.391862.0036679.003090020240617-37.9318160202401195.6230900-37.9320240617181605.622024011930900-37.9320240617181605.62202401190.50N0016801000346 억6528558NN54N00N
125202412091301235560.00KOSPI200음식료품NNNY60N19160-7305-3.67248371771012839755.7219700197001902025850139301989019344.0518.840-1184120630202602003019660194302014519545346596010001511010134648025663910.290.52120.371862.0036679.003090020240617-37.9918160202401195.5130900-37.9920240617181605.512024011930900-37.9920240617181605.51202401190.50N0016801000346 억6528558NN54N00N
126202412091201235560.00KOSPI200음식료품NNNY60N19200-6905-3.47221268290011426349.5819700197001902025850139301989019364.8218.840-1167620630202602003019660194302014519545346596010001511010134648025665210.310.52120.331862.0036679.003090020240617-37.8618160202401195.7330900-37.8620240617181605.732024011930900-37.8620240617181605.73202401190.50N0016801000346 억6528558NN54N00N
127202412091101245560.00KOSPI200음식료품NNNY60N19090-8005-4.0217693949609110439.5319700197001902025850139301989019421.7018.840-1736020630202602003019660194302014519545346596010001511010134648025661410.250.52120.261862.0036679.003090020240617-38.2218160202401195.1230900-38.2220240617181605.122024011930900-38.2220240617181605.12202401190.50N0016801000346 억6528558NN54N00N
128202412091001235560.00KOSPI200음식료품NNNY60N19430-4605-2.3111943925406125226.5819700197001902025850139301989019499.6518.840-1182820630202602003019660194302014519545346596010001511010134648025673210.440.53120.181862.0036679.003090020240617-37.1218160202401196.9930900-37.1220240617181606.992024011930900-37.1220240617181606.99202401190.50N0016801000346 억6528558NN54N00N
129202412090901235560.00KOSPI200음식료품NNNY60N19490-4005-2.017872980040171.7419700197001935025850139301989019599.1518.840-54720630202602003019660194302014519545346596010001511010134648025675310.470.53120.011862.0036679.003090020240617-36.9318160202401197.3230900-36.9320240617181607.322024011930900-36.9320240617181607.32202401190.50N0016801000346 억6528558NN54N00N
130202412061601235560.00KOSPI200음식료품NNNY60N19890-1105-0.554613621170230251138.8920150204001980026000140002000020037.3819.190-1375520680203402016019820196402025019730346600010001520010134648025689110.680.54120.661862.0036679.003090020240617-35.6318160202401199.5330900-35.6320240617181609.532024011930900-35.6320240617181609.53202401190.43N0016801000346 억6649203NN54N00N
131202412061501225560.00KOSPI200음식료품NNNY60N19970-305-0.154355544720217268131.0620150204001980026000140002000020046.8819.190-1473220680203402016019820196402025019730346600010001520010134648025691910.730.54120.631862.0036679.003090020240617-35.3718160202401199.9730900-35.3720240617181609.972024011930900-35.3720240617181609.97202401190.43N0016801000346 억6649203NN135N00N
132202412061401225560.00KOSPI200음식료품NNNY60N19890-1105-0.553950282970196931118.7920150204001980026000140002000020059.2219.190-1177120680203402016019820196402025019730346600010001520010134648025689110.680.54120.571862.0036679.003090020240617-35.6318160202401199.5330900-35.6320240617181609.532024011930900-35.6320240617181609.53202401190.43N0016801000346 억6649203NN135N00N
133202412061301225560.00KOSPI200음식료품NNNY60N19970-305-0.153450142160171805103.6320150204001980026000140002000020081.7319.190-907520680203402016019820196402025019730346600010001520010134648025691910.730.54120.501862.0036679.003090020240617-35.3718160202401199.9730900-35.3720240617181609.972024011930900-35.3720240617181609.97202401190.43N0016801000346 억6649203NN135N00N
134202412061201225560.00KOSPI200음식료품NNNY60N200505020.25318405348015854295.6320150204001980026000140002000020083.3419.190-556720680203402016019820196402025019730346600010001520050134648025694710.770.55120.461862.0036679.003090020240617-35.11181602024011910.4130900-35.11202406171816010.412024011930900-35.11202406171816010.41202401190.43N0016801000346 억6649203NN135N00N
135202412061101235560.00KOSPI200음식료품NNNY60N19940-605-0.30285133403014196285.6320150204001980026000140002000020085.1919.190-989920680203402016019820196402025019730346600010001520010134648025690910.710.54120.411862.0036679.003090020240617-35.4718160202401199.8030900-35.4720240617181609.802024011930900-35.4720240617181609.80202401190.43N0016801000346 억6649203NN135N00N
136202412061001225560.00KOSPI200음식료품NNNY60N2030030021.5012752076106352938.3220150203001990026000140002000020072.8419.19011820680203402016019820196402025019730346600010001520050134648025703410.900.55120.181862.0036679.003090020240617-34.30181602024011911.7830900-34.30202406171816011.782024011930900-34.30202406171816011.78202401190.43N0016801000346 억6649203NN135N00N
137202412060901235560.00KOSPI200음식료품NNNY60N2015015020.7546949502330.1420150201502015026000140002000020150.0019.19018920680203402016019820196402025019730346600010001520050134648025698210.820.55120.001862.0036679.003090020240617-34.79181602024011910.9630900-34.79202406171816010.962024011930900-34.79202406171816010.96202401190.43N0016801000346 억6649203NN135N00N
138202412051601225560.00KOSPI200음식료품NNNY60N20000-7005-3.38333240917016562524.3320450205001998026900145002070020120.2119.210-337021900213002080020200197002160020500346620010001573050134648025693010.740.55120.481862.0036679.003090020240617-35.28181602024011910.1330900-35.28202406171816010.132024011930900-35.28202406171816010.13202401190.43N0016801000346 억6655292NN135N00N
139202412051501225560.00KOSPI200음식료품NNNY60N20000-7005-3.38309226372015362222.5620450205001998026900145002070020129.0419.210-315921900213002080020200197002160020500346620010001573050134648025693010.740.55120.441862.0036679.003090020240617-35.28181602024011910.1330900-35.28202406171816010.132024011930900-35.28202406171816010.13202401190.43N0016801000346 억6655292NN268N00N
140202412051401225560.00KOSPI200음식료품NNNY60N20150-5505-2.66262936425013051119.1720450205002000026900145002070020146.6919.210563821900213002080020200197002160020500346620010001573050134648025698210.820.55120.381862.0036679.003090020240617-34.79181602024011910.9630900-34.79202406171816010.962024011930900-34.79202406171816010.96202401190.43N0016801000346 억6655292NN268N00N
141202412051301225560.00KOSPI200음식료품NNNY60N20150-5505-2.66233402845011580017.0120450205002000026900145002070020155.6919.210100121900213002080020200197002160020500346620010001573050134648025698210.820.55120.331862.0036679.003090020240617-34.79181602024011910.9630900-34.79202406171816010.962024011930900-34.79202406171816010.96202401190.43N0016801000346 억6655292NN268N00N
142202412051201235560.00KOSPI200음식료품NNNY60N20100-6005-2.9019062224009445813.8720450205002000026900145002070020180.6319.210-231721900213002080020200197002160020500346620010001573050134648025696410.790.55120.271862.0036679.003090020240617-34.95181602024011910.6830900-34.95202406171816010.682024011930900-34.95202406171816010.68202401190.43N0016801000346 억6655292NN268N00N
143202412051101225560.00KOSPI200음식료품NNNY60N20150-5505-2.6617477001008657212.7220450205002000026900145002070020187.8219.210-72721900213002080020200197002160020500346620010001573050134648025698210.820.55120.251862.0036679.003090020240617-34.79181602024011910.9630900-34.79202406171816010.962024011930900-34.79202406171816010.96202401190.43N0016801000346 억6655292NN268N00N
144202412051001225560.00KOSPI200음식료품NNNY60N20100-6005-2.9013834208006843510.0520450205002005026900145002070020215.1119.210266821900213002080020200197002160020500346620010001573050134648025696410.790.55120.201862.0036679.003090020240617-34.95181602024011910.6830900-34.95202406171816010.682024011930900-34.95202406171816010.68202401190.43N0016801000346 억6655292NN268N00N
145202412050901225560.00KOSPI200음식료품NNNY60N20300-4005-1.93279397850136892.0120450205002030026900145002070020410.3919.21045621900213002080020200197002160020500346620010001573050134648025703410.900.55120.041862.0036679.003090020240617-34.30181602024011911.7830900-34.30202406171816011.782024011930900-34.30202406171816011.78202401190.43N0016801000346 억6655292NN268N00N
146202412041601215560.00KOSPI200음식료품NNNY60N2070020020.9814123923950677283781.3420500214002030026650143502050020854.9719.490-7954920766206322046620332201662070020400346615010001558050134648025717211.120.56121.951862.0036679.003090020240617-33.01181602024011913.9930900-33.01202406171816013.992024011930900-33.01202406171816013.99202401190.43N0016801000346 억6753153NN268N00N
147202412041501225560.00KOSPI200음식료품NNNY60N2080030021.4613684369150656089756.8920500214002030026650143502050020858.2719.490-8082020766206322046620332201662070020400346615010001558050134648025720711.170.57121.891862.0036679.003090020240617-32.69181602024011914.5430900-32.69202406171816014.542024011930900-32.69202406171816014.54202401190.43N0016801000346 억6753153NN180N00N
148202412041401225560.00KOSPI200음식료품NNNY60N2075025021.2212882731750617418712.2820500214002030026650143502050020866.3519.490-8570220766206322046620332201662070020400346615010001558050134648025718911.140.57121.781862.0036679.003090020240617-32.85181602024011914.2630900-32.85202406171816014.262024011930900-32.85202406171816014.26202401190.43N0016801000346 억6753153NN180N00N
149202412041301215560.00KOSPI200음식료품NNNY60N2075025021.2211868714300568664656.0320500214002030026650143502050020872.1619.490-7725520766206322046620332201662070020400346615010001558050134648025718911.140.57121.641862.0036679.003090020240617-32.85181602024011914.2630900-32.85202406171816014.262024011930900-32.85202406171816014.26202401190.43N0016801000346 억6753153NN180N00N
150202412041201215560.00KOSPI200음식료품NNNY60N2060010020.4911277491250540134623.1220500214002030026650143502050020880.0719.490-7434920766206322046620332201662070020400346615010001558050134648025713711.060.56121.561862.0036679.003090020240617-33.33181602024011913.4430900-33.33202406171816013.442024011930900-33.33202406171816013.44202401190.43N0016801000346 억6753153NN180N00N
151202412041101205560.00KOSPI200음식료품NNNY60N2090040021.955606700850270127311.6320500211002030026650143502050020757.1619.490-4094120766206322046620332201662070020400346615010001558050134648025724111.220.57120.781862.0036679.003090020240617-32.36181602024011915.0930900-32.36202406171816015.092024011930900-32.36202406171816015.09202401190.43N0016801000346 억6753153NN180N00N
152202412041001215560.00KOSPI200음식료품NNNY60N2060010020.492662708950128845148.6420500210002030026650143502050020667.8619.490-632420766206322046620332201662070020400346615010001558050134648025713711.060.56120.371862.0036679.003090020240617-33.33181602024011913.4430900-33.33202406171816013.442024011930900-33.33202406171816013.44202401190.43N0016801000346 억6753153NN180N00N
153202412040901225560.00KOSPI200음식료품NNNY60N205505020.242915741501421816.4020500206502035026650143502050020508.2319.49034020766206322046620332201662070020400346615010001558050134648025712011.040.56120.041862.0036679.003090020240617-33.50181602024011913.1630900-33.50202406171816013.162024011930900-33.50202406171816013.16202401190.43N0016801000346 억6753153NN180N00N
154202412031601245560.00KOSPI200음식료품NNNY60N2050045022.24177155105086454111.5320400206002030026050140502005020491.2519.4003655920716203822021619882197162030019800346600010001523050134648025710311.010.56120.251862.0036679.003090020240617-33.66181602024011912.8930900-33.66202406171816012.892024011930900-33.66202406171816012.89202401190.43N0016801000346 억6720362NN180N00N
155202412031501235560.00KOSPI200음식료품NNNY60N2050045022.24164017885080049103.2720400206002030026050140502005020489.6919.4003534920716203822021619882197162030019800346600010001523050134648025710311.010.56120.231862.0036679.003090020240617-33.66181602024011912.8930900-33.66202406171816012.892024011930900-33.66202406171816012.89202401190.43N0016801000346 억6720362NN75N00N
156202412031401235560.00KOSPI200음식료품NNNY60N2060055022.7414634660507144492.1720400206002030026050140502005020484.1019.4003338220716203822021619882197162030019800346600010001523050134648025713711.060.56120.211862.0036679.003090020240617-33.33181602024011913.4430900-33.33202406171816013.442024011930900-33.33202406171816013.44202401190.43N0016801000346 억6720362NN75N00N
157202412031301245560.00KOSPI200음식료품NNNY60N2055050022.4912480601006096678.6520400206002030026050140502005020471.4119.4002961720716203822021619882197162030019800346600010001523050134648025712011.040.56120.181862.0036679.003090020240617-33.50181602024011913.1630900-33.50202406171816013.162024011930900-33.50202406171816013.16202401190.43N0016801000346 억6720362NN75N00N
158202412031201265560.00KOSPI200음식료품NNNY60N2055050022.4911435804005586972.0720400206002030026050140502005020468.9619.4003006620716203822021619882197162030019800346600010001523050134648025712011.040.56120.161862.0036679.003090020240617-33.50181602024011913.1630900-33.50202406171816013.162024011930900-33.50202406171816013.16202401190.43N0016801000346 억6720362NN75N00N
159202412031101225560.00KOSPI200음식료품NNNY60N2050045022.249643323504712160.7920400206002030026050140502005020465.0219.4002387620716203822021619882197162030019800346600010001523050134648025710311.010.56120.141862.0036679.003090020240617-33.66181602024011912.8930900-33.66202406171816012.892024011930900-33.66202406171816012.89202401190.43N0016801000346 억6720362NN75N00N
160202412031001215560.00KOSPI200음식료품NNNY60N2045040022.005947285502907137.5020400206002030026050140502005020457.7919.4001520120716203822021619882197162030019800346600010001523050134648025708610.980.56120.081862.0036679.003090020240617-33.82181602024011912.6130900-33.82202406171816012.612024011930900-33.82202406171816012.61202401190.43N0016801000346 억6720362NN75N00N
161202412030901225560.00KOSPI200음식료품NNNY60N2040035021.757443705036494.7120400204002030026050140502005020399.3019.40059220716203822021619882197162030019800346600010001523050134648025706810.960.56120.011862.0036679.003090020240617-33.98181602024011912.3330900-33.98202406171816012.332024011930900-33.98202406171816012.33202401190.43N0016801000346 억6720362NN75N00N
162202412021601205560.00KOSPI200음식료품NNNY60N20050-4005-1.96155737195077259100.4720450205502005026550143502045020157.7019.410-148921216208322041620032196162062519825346610010001554050134648025694710.770.55120.221862.0036679.003090020240617-35.11181602024011910.4130900-35.11202406171816010.412024011930900-35.11202406171816010.41202401190.43N0016801000346 억6724032NN75N00N
163202412021501225560.00KOSPI200음식료품NNNY60N20100-3505-1.7112923862506405583.3020450205502005026550143502045020176.0619.410-508121216208322041620032196162062519825346610010001554050134648025696410.790.55120.181862.0036679.003090020240617-34.95181602024011910.6830900-34.95202406171816010.682024011930900-34.95202406171816010.68202401190.43N0016801000346 억6724032NN158N00N
164202412021401215560.00KOSPI200음식료품NNNY60N20150-3005-1.4711135331005517071.7520450205502005026550143502045020183.5119.410-551321216208322041620032196162062519825346610010001554050134648025698210.820.55120.161862.0036679.003090020240617-34.79181602024011910.9630900-34.79202406171816010.962024011930900-34.79202406171816010.96202401190.43N0016801000346 억6724032NN158N00N
165202412021301245560.00KOSPI200음식료품NNNY60N20100-3505-1.719458519504685860.9420450205502005026550143502045020185.3119.410-844521216208322041620032196162062519825346610010001554050134648025696410.790.55120.141862.0036679.003090020240617-34.95181602024011910.6830900-34.95202406171816010.682024011930900-34.95202406171816010.68202401190.43N0016801000346 억6724032NN158N00N
166202412021201255560.00KOSPI200음식료품NNNY60N20150-3005-1.478408413504163654.1520450205502005026550143502045020194.8519.410-790521216208322041620032196162062519825346610010001554050134648025698210.820.55120.121862.0036679.003090020240617-34.79181602024011910.9630900-34.79202406171816010.962024011930900-34.79202406171816010.96202401190.43N0016801000346 억6724032NN158N00N
167202412021101195560.00KOSPI200음식료품NNNY60N20200-2505-1.227119278003523745.8220450205502005026550143502045020203.7519.410-405021216208322041620032196162062519825346610010001554050134648025699910.850.55120.101862.0036679.003090020240617-34.63181602024011911.2330900-34.63202406171816011.232024011930900-34.63202406171816011.23202401190.43N0016801000346 억6724032NN158N00N
168202412021001215560.00KOSPI200음식료품NNNY60N20250-2005-0.983447448501700522.1120450205502010026550143502045020272.8019.410-365621216208322041620032196162062519825346610010001554050134648025701610.880.55120.051862.0036679.003090020240617-34.47181602024011911.5130900-34.47202406171816011.512024011930900-34.47202406171816011.51202401190.43N0016801000346 억6724032NN158N00N
169202412020901215560.00KOSPI200음식료품NNNY60N20450030.003347450016362.1320450205502045026550143502045020461.4219.41096921216208322041620032196162062519825346610010001554050134648025708610.980.56120.001862.0036679.003090020240617-33.82181602024011912.6130900-33.82202406171816012.612024011930900-33.82202406171816012.61202401190.43N0016801000346 억6724032NN158N00N