KissMeData/004370/price/prices-20240601.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

Files

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

70 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240628	160201	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	489000	2500	2	0.51	9387843000	19225	46.39	491000	496000	481000	632000	341000	486500	488313.75	19.50	0	489	511500	499000	491500	479000	471500	495250	475250	304	145500	5000	369740	500	1	6082642	29744	17.30	1.18	12	0.32	28262.00	412814.00	599000	20240613	-18.36	347500	20240229	40.72	599000	-18.36	20240613	347500	40.72	20240229	599000	-18.36	20240613	347500	40.72	20240229	0.61	N	004370	5000	304 억	1186396	N	N	420	N	N
3	20240628	150200	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	487500	1000	2	0.21	8255550000	16904	40.79	491000	496000	481000	632000	341000	486500	488378.60	19.50	0	369	511500	499000	491500	479000	471500	495250	475250	304	145500	5000	369740	500	1	6082642	29653	17.25	1.18	12	0.28	28262.00	412814.00	599000	20240613	-18.61	347500	20240229	40.29	599000	-18.61	20240613	347500	40.29	20240229	599000	-18.61	20240613	347500	40.29	20240229	0.61	N	004370	5000	304 억	1186396	N	N	28	N	N
4	20240628	140159	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	487500	1000	2	0.21	6834520000	13993	33.77	491000	496000	481000	632000	341000	486500	488424.35	19.50	0	-137	511500	499000	491500	479000	471500	495250	475250	304	145500	5000	369740	500	1	6082642	29653	17.25	1.18	12	0.23	28262.00	412814.00	599000	20240613	-18.61	347500	20240229	40.29	599000	-18.61	20240613	347500	40.29	20240229	599000	-18.61	20240613	347500	40.29	20240229	0.61	N	004370	5000	304 억	1186396	N	N	28	N	N
5	20240628	130200	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	488500	2000	2	0.41	6006045500	12293	29.66	491000	496000	481000	632000	341000	486500	488574.60	19.50	0	-9	511500	499000	491500	479000	471500	495250	475250	304	145500	5000	369740	500	1	6082642	29714	17.28	1.18	12	0.20	28262.00	412814.00	599000	20240613	-18.45	347500	20240229	40.58	599000	-18.45	20240613	347500	40.58	20240229	599000	-18.45	20240613	347500	40.58	20240229	0.61	N	004370	5000	304 억	1186396	N	N	28	N	N
6	20240628	120159	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	487000	500	2	0.10	5062595500	10360	25.00	491000	496000	481000	632000	341000	486500	488667.73	19.50	0	-337	511500	499000	491500	479000	471500	495250	475250	304	145500	5000	369740	500	1	6082642	29622	17.23	1.18	12	0.17	28262.00	412814.00	599000	20240613	-18.70	347500	20240229	40.14	599000	-18.70	20240613	347500	40.14	20240229	599000	-18.70	20240613	347500	40.14	20240229	0.61	N	004370	5000	304 억	1186396	N	N	28	N	N
7	20240628	110158	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	487500	1000	2	0.21	4350364000	8898	21.47	491000	496000	481000	632000	341000	486500	488915.08	19.50	0	30	511500	499000	491500	479000	471500	495250	475250	304	145500	5000	369740	500	1	6082642	29653	17.25	1.18	12	0.15	28262.00	412814.00	599000	20240613	-18.61	347500	20240229	40.29	599000	-18.61	20240613	347500	40.29	20240229	599000	-18.61	20240613	347500	40.29	20240229	0.61	N	004370	5000	304 억	1186396	N	N	28	N	N
8	20240628	100157	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	492000	5500	2	1.13	3412325000	6978	16.84	491000	496000	481000	632000	341000	486500	489012.25	19.50	0	327	511500	499000	491500	479000	471500	495250	475250	304	145500	5000	369740	500	1	6082642	29927	17.41	1.19	12	0.11	28262.00	412814.00	599000	20240613	-17.86	347500	20240229	41.58	599000	-17.86	20240613	347500	41.58	20240229	599000	-17.86	20240613	347500	41.58	20240229	0.61	N	004370	5000	304 억	1186396	N	N	28	N	N
9	20240628	090156	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	485500	-1000	5	-0.21	283001000	579	1.40	491000	491500	485000	632000	341000	486500	488779.41	19.50	0	-346	511500	499000	491500	479000	471500	495250	475250	304	145500	5000	369740	500	1	6082642	29531	17.18	1.18	12	0.01	28262.00	412814.00	599000	20240613	-18.95	347500	20240229	39.71	599000	-18.95	20240613	347500	39.71	20240229	599000	-18.95	20240613	347500	39.71	20240229	0.61	N	004370	5000	304 억	1186396	N	N	28	N	N
10	20240627	160156	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	486500	-6500	5	-1.32	20198469500	41251	146.44	495500	504000	484000	640000	345500	493000	489648.23	19.46	0	5894	516666	504832	495166	483332	473666	500000	478500	304	147000	5000	374680	500	1	6082642	29592	17.21	1.18	12	0.68	28262.00	412814.00	599000	20240613	-18.78	347500	20240229	40.00	599000	-18.78	20240613	347500	40.00	20240229	599000	-18.78	20240613	347500	40.00	20240229	0.65	N	004370	5000	304 억	1183466	N	N	28	N	N
11	20240627	150158	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	487000	-6000	5	-1.22	18361579000	37476	133.04	495500	504000	484000	640000	345500	493000	489955.68	19.46	0	3517	516666	504832	495166	483332	473666	500000	478500	304	147000	5000	374680	500	1	6082642	29622	17.23	1.18	12	0.62	28262.00	412814.00	599000	20240613	-18.70	347500	20240229	40.14	599000	-18.70	20240613	347500	40.14	20240229	599000	-18.70	20240613	347500	40.14	20240229	0.65	N	004370	5000	304 억	1183466	N	N	31	N	N
12	20240627	140156	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	485000	-8000	5	-1.62	15583400500	31765	112.77	495500	504000	484000	640000	345500	493000	490583.99	19.46	0	1350	516666	504832	495166	483332	473666	500000	478500	304	147000	5000	374680	500	1	6082642	29501	17.16	1.17	12	0.52	28262.00	412814.00	599000	20240613	-19.03	347500	20240229	39.57	599000	-19.03	20240613	347500	39.57	20240229	599000	-19.03	20240613	347500	39.57	20240229	0.65	N	004370	5000	304 억	1183466	N	N	31	N	N
13	20240627	130157	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	484500	-8500	5	-1.72	13469807500	27409	97.30	495500	504000	484500	640000	345500	493000	491437.39	19.46	0	654	516666	504832	495166	483332	473666	500000	478500	304	147000	5000	374680	500	1	6082642	29470	17.14	1.17	12	0.45	28262.00	412814.00	599000	20240613	-19.12	347500	20240229	39.42	599000	-19.12	20240613	347500	39.42	20240229	599000	-19.12	20240613	347500	39.42	20240229	0.65	N	004370	5000	304 억	1183466	N	N	31	N	N
14	20240627	120157	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	486500	-6500	5	-1.32	11038199500	22406	79.54	495500	504000	484500	640000	345500	493000	492644.80	19.46	0	-1120	516666	504832	495166	483332	473666	500000	478500	304	147000	5000	374680	500	1	6082642	29592	17.21	1.18	12	0.37	28262.00	412814.00	599000	20240613	-18.78	347500	20240229	40.00	599000	-18.78	20240613	347500	40.00	20240229	599000	-18.78	20240613	347500	40.00	20240229	0.65	N	004370	5000	304 억	1183466	N	N	31	N	N
15	20240627	110158	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	487000	-6000	5	-1.22	8570738500	17332	61.53	495500	504000	486000	640000	345500	493000	494503.72	19.46	0	-2475	516666	504832	495166	483332	473666	500000	478500	304	147000	5000	374680	500	1	6082642	29622	17.23	1.18	12	0.28	28262.00	412814.00	599000	20240613	-18.70	347500	20240229	40.14	599000	-18.70	20240613	347500	40.14	20240229	599000	-18.70	20240613	347500	40.14	20240229	0.65	N	004370	5000	304 억	1183466	N	N	31	N	N
16	20240627	100157	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	496000	3000	2	0.61	5111055000	10261	36.43	495500	504000	493000	640000	345500	493000	498104.96	19.46	0	-3054	516666	504832	495166	483332	473666	500000	478500	304	147000	5000	374680	500	1	6082642	30170	17.55	1.20	12	0.17	28262.00	412814.00	599000	20240613	-17.20	347500	20240229	42.73	599000	-17.20	20240613	347500	42.73	20240229	599000	-17.20	20240613	347500	42.73	20240229	0.65	N	004370	5000	304 억	1183466	N	N	31	N	N
17	20240627	090157	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	498000	5000	2	1.01	1046459500	2099	7.45	495500	502000	495500	640000	345500	493000	498551.45	19.46	0	-751	516666	504832	495166	483332	473666	500000	478500	304	147000	5000	374680	500	1	6082642	30292	17.62	1.21	12	0.03	28262.00	412814.00	599000	20240613	-16.86	347500	20240229	43.31	599000	-16.86	20240613	347500	43.31	20240229	599000	-16.86	20240613	347500	43.31	20240229	0.65	N	004370	5000	304 억	1183466	N	N	31	N	N
18	20240626	160157	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	493000	-8000	5	-1.60	13896870500	28099	118.56	498500	507000	485500	651000	351000	501000	494583.65	19.36	0	4721	520333	510666	504333	494666	488333	507500	491500	304	150000	5000	380760	500	1	6082642	29987	17.44	1.19	12	0.46	28262.00	412814.00	599000	20240613	-17.70	347500	20240229	41.87	599000	-17.70	20240613	347500	41.87	20240229	599000	-17.70	20240613	347500	41.87	20240229	0.65	N	004370	5000	304 억	1177390	N	N	31	N	N
19	20240626	150157	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	492000	-9000	5	-1.80	12740713000	25753	108.66	498500	507000	485500	651000	351000	501000	494727.33	19.36	0	3894	520333	510666	504333	494666	488333	507500	491500	304	150000	5000	380760	500	1	6082642	29927	17.41	1.19	12	0.42	28262.00	412814.00	599000	20240613	-17.86	347500	20240229	41.58	599000	-17.86	20240613	347500	41.58	20240229	599000	-17.86	20240613	347500	41.58	20240229	0.65	N	004370	5000	304 억	1177390	N	N	775	N	N
20	20240626	140157	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	490500	-10500	5	-2.10	10690157500	21589	91.09	498500	507000	485500	651000	351000	501000	495166.87	19.36	0	3103	520333	510666	504333	494666	488333	507500	491500	304	150000	5000	380760	500	1	6082642	29835	17.36	1.19	12	0.35	28262.00	412814.00	599000	20240613	-18.11	347500	20240229	41.15	599000	-18.11	20240613	347500	41.15	20240229	599000	-18.11	20240613	347500	41.15	20240229	0.65	N	004370	5000	304 억	1177390	N	N	775	N	N
21	20240626	130159	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	490000	-11000	5	-2.20	8141861500	16395	69.18	498500	507000	485500	651000	351000	501000	496606.37	19.36	0	1944	520333	510666	504333	494666	488333	507500	491500	304	150000	5000	380760	500	1	6082642	29805	17.34	1.19	12	0.27	28262.00	412814.00	599000	20240613	-18.20	347500	20240229	41.01	599000	-18.20	20240613	347500	41.01	20240229	599000	-18.20	20240613	347500	41.01	20240229	0.65	N	004370	5000	304 억	1177390	N	N	775	N	N
22	20240626	120157	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	492000	-9000	5	-1.80	7223998000	14526	61.29	498500	507000	485500	651000	351000	501000	497315.02	19.36	0	1439	520333	510666	504333	494666	488333	507500	491500	304	150000	5000	380760	500	1	6082642	29927	17.41	1.19	12	0.24	28262.00	412814.00	599000	20240613	-17.86	347500	20240229	41.58	599000	-17.86	20240613	347500	41.58	20240229	599000	-17.86	20240613	347500	41.58	20240229	0.65	N	004370	5000	304 억	1177390	N	N	775	N	N
23	20240626	110157	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	495500	-5500	5	-1.10	6118878500	12283	51.83	498500	507000	485500	651000	351000	501000	498158.31	19.36	0	518	520333	510666	504333	494666	488333	507500	491500	304	150000	5000	380760	500	1	6082642	30139	17.53	1.20	12	0.20	28262.00	412814.00	599000	20240613	-17.28	347500	20240229	42.59	599000	-17.28	20240613	347500	42.59	20240229	599000	-17.28	20240613	347500	42.59	20240229	0.65	N	004370	5000	304 억	1177390	N	N	775	N	N
24	20240626	100157	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	495000	-6000	5	-1.20	4490694000	8992	37.94	498500	507000	485500	651000	351000	501000	499409.92	19.36	0	-395	520333	510666	504333	494666	488333	507500	491500	304	150000	5000	380760	500	1	6082642	30109	17.51	1.20	12	0.15	28262.00	412814.00	599000	20240613	-17.36	347500	20240229	42.45	599000	-17.36	20240613	347500	42.45	20240229	599000	-17.36	20240613	347500	42.45	20240229	0.65	N	004370	5000	304 억	1177390	N	N	775	N	N
25	20240626	090156	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	494000	-7000	5	-1.40	396859500	799	3.37	498500	499000	494000	651000	351000	501000	496695.24	19.36	0	-328	520333	510666	504333	494666	488333	507500	491500	304	150000	5000	380760	500	1	6082642	30048	17.48	1.20	12	0.01	28262.00	412814.00	599000	20240613	-17.53	347500	20240229	42.16	599000	-17.53	20240613	347500	42.16	20240229	599000	-17.53	20240613	347500	42.16	20240229	0.65	N	004370	5000	304 억	1177390	N	N	775	N	N
26	20240625	160156	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	501000	-6000	5	-1.18	11789113000	23487	70.45	511000	514000	498000	659000	355000	507000	501941.43	19.25	347	7235	535000	521000	511000	497000	487000	516000	492000	304	152000	5000	385320	1000	1	6082642	30474	17.73	1.21	12	0.39	28262.00	412814.00	599000	20240613	-16.36	347500	20240229	44.17	599000	-16.36	20240613	347500	44.17	20240229	599000	-16.36	20240613	347500	44.17	20240229	0.67	N	004370	5000	304 억	1170760	N	N	775	N	N
27	20240625	150157	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	500000	-7000	5	-1.38	10688203000	21291	63.87	511000	514000	498000	659000	355000	507000	502002.87	19.25	347	6701	535000	521000	511000	497000	487000	516000	492000	304	152000	5000	385320	1000	1	6082642	30413	17.69	1.21	12	0.35	28262.00	412814.00	599000	20240613	-16.53	347500	20240229	43.88	599000	-16.53	20240613	347500	43.88	20240229	599000	-16.53	20240613	347500	43.88	20240229	0.67	N	004370	5000	304 억	1170760	N	N	56	N	N
28	20240625	140157	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	501000	-6000	5	-1.18	9058301500	18041	54.12	511000	514000	498000	659000	355000	507000	502092.05	19.25	347	5266	535000	521000	511000	497000	487000	516000	492000	304	152000	5000	385320	1000	1	6082642	30474	17.73	1.21	12	0.30	28262.00	412814.00	599000	20240613	-16.36	347500	20240229	44.17	599000	-16.36	20240613	347500	44.17	20240229	599000	-16.36	20240613	347500	44.17	20240229	0.67	N	004370	5000	304 억	1170760	N	N	56	N	N
29	20240625	130156	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	500000	-7000	5	-1.38	6865664500	13657	40.97	511000	514000	498000	659000	355000	507000	502717.52	19.25	347	2773	535000	521000	511000	497000	487000	516000	492000	304	152000	5000	385320	1000	1	6082642	30413	17.69	1.21	12	0.22	28262.00	412814.00	599000	20240613	-16.53	347500	20240229	43.88	599000	-16.53	20240613	347500	43.88	20240229	599000	-16.53	20240613	347500	43.88	20240229	0.67	N	004370	5000	304 억	1170760	N	N	56	N	N
30	20240625	120157	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	501000	-6000	5	-1.18	5583305000	11094	33.28	511000	514000	498000	659000	355000	507000	503268.45	19.25	347	1615	535000	521000	511000	497000	487000	516000	492000	304	152000	5000	385320	1000	1	6082642	30474	17.73	1.21	12	0.18	28262.00	412814.00	599000	20240613	-16.36	347500	20240229	44.17	599000	-16.36	20240613	347500	44.17	20240229	599000	-16.36	20240613	347500	44.17	20240229	0.67	N	004370	5000	304 억	1170760	N	N	56	N	N
31	20240625	110200	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	500000	-7000	5	-1.38	4212301000	8350	25.05	511000	514000	499500	659000	355000	507000	504463.54	19.25	347	448	535000	521000	511000	497000	487000	516000	492000	304	152000	5000	385320	1000	1	6082642	30413	17.69	1.21	12	0.14	28262.00	412814.00	599000	20240613	-16.53	347500	20240229	43.88	599000	-16.53	20240613	347500	43.88	20240229	599000	-16.53	20240613	347500	43.88	20240229	0.67	N	004370	5000	304 억	1170760	N	N	56	N	N
32	20240625	100156	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	504000	-3000	5	-0.59	2721324000	5375	16.12	511000	514000	501000	659000	355000	507000	506291.25	19.25	347	133	535000	521000	511000	497000	487000	516000	492000	304	152000	5000	385320	1000	1	6082642	30657	17.83	1.22	12	0.09	28262.00	412814.00	599000	20240613	-15.86	347500	20240229	45.04	599000	-15.86	20240613	347500	45.04	20240229	599000	-15.86	20240613	347500	45.04	20240229	0.67	N	004370	5000	304 억	1170760	N	N	56	N	N
33	20240625	090157	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	508000	1000	2	0.20	221404000	435	1.30	511000	511000	507000	659000	355000	507000	509030.73	19.25	347	-84	535000	521000	511000	497000	487000	516000	492000	304	152000	5000	385320	1000	1	6082642	30900	17.97	1.23	12	0.01	28262.00	412814.00	599000	20240613	-15.19	347500	20240229	46.19	599000	-15.19	20240613	347500	46.19	20240229	599000	-15.19	20240613	347500	46.19	20240229	0.67	N	004370	5000	304 억	1170760	N	N	56	N	N
34	20240624	160156	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	507000	-11000	5	-2.12	16944323000	33274	61.11	523000	525000	501000	673000	363000	518000	509239.16	19.22	0	2603	542000	530000	521000	509000	500000	536000	515000	304	155000	5000	393680	1000	1	6082642	30839	17.94	1.23	12	0.55	28262.00	412814.00	599000	20240613	-15.36	347500	20240229	45.90	599000	-15.36	20240613	347500	45.90	20240229	599000	-15.36	20240613	347500	45.90	20240229	0.69	N	004370	5000	304 억	1168841	N	N	56	N	N
35	20240624	150156	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	508000	-10000	5	-1.93	15486154000	30399	55.83	523000	525000	501000	673000	363000	518000	509429.44	19.22	0	1986	542000	530000	521000	509000	500000	536000	515000	304	155000	5000	393680	1000	1	6082642	30900	17.97	1.23	12	0.50	28262.00	412814.00	599000	20240613	-15.19	347500	20240229	46.19	599000	-15.19	20240613	347500	46.19	20240229	599000	-15.19	20240613	347500	46.19	20240229	0.69	N	004370	5000	304 억	1168841	N	N	99	N	N
36	20240624	140156	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	508000	-10000	5	-1.93	13206953000	25917	47.60	523000	525000	501000	673000	363000	518000	509586.16	19.22	0	1072	542000	530000	521000	509000	500000	536000	515000	304	155000	5000	393680	1000	1	6082642	30900	17.97	1.23	12	0.43	28262.00	412814.00	599000	20240613	-15.19	347500	20240229	46.19	599000	-15.19	20240613	347500	46.19	20240229	599000	-15.19	20240613	347500	46.19	20240229	0.69	N	004370	5000	304 억	1168841	N	N	99	N	N
37	20240624	130156	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	508000	-10000	5	-1.93	11893024000	23329	42.84	523000	525000	501000	673000	363000	518000	509795.35	19.22	0	759	542000	530000	521000	509000	500000	536000	515000	304	155000	5000	393680	1000	1	6082642	30900	17.97	1.23	12	0.38	28262.00	412814.00	599000	20240613	-15.19	347500	20240229	46.19	599000	-15.19	20240613	347500	46.19	20240229	599000	-15.19	20240613	347500	46.19	20240229	0.69	N	004370	5000	304 억	1168841	N	N	99	N	N
38	20240624	120156	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	507000	-11000	5	-2.12	10959245000	21490	39.47	523000	525000	501000	673000	363000	518000	509969.15	19.22	0	538	542000	530000	521000	509000	500000	536000	515000	304	155000	5000	393680	1000	1	6082642	30839	17.94	1.23	12	0.35	28262.00	412814.00	599000	20240613	-15.36	347500	20240229	45.90	599000	-15.36	20240613	347500	45.90	20240229	599000	-15.36	20240613	347500	45.90	20240229	0.69	N	004370	5000	304 억	1168841	N	N	99	N	N
39	20240624	110157	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	509000	-9000	5	-1.74	9683743000	18984	34.87	523000	525000	501000	673000	363000	518000	510099.83	19.22	0	366	542000	530000	521000	509000	500000	536000	515000	304	155000	5000	393680	1000	1	6082642	30961	18.01	1.23	12	0.31	28262.00	412814.00	599000	20240613	-15.03	347500	20240229	46.47	599000	-15.03	20240613	347500	46.47	20240229	599000	-15.03	20240613	347500	46.47	20240229	0.69	N	004370	5000	304 억	1168841	N	N	99	N	N
40	20240624	100156	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	506000	-12000	5	-2.32	6074614000	11846	21.76	523000	525000	505000	673000	363000	518000	512798.31	19.22	0	-1867	542000	530000	521000	509000	500000	536000	515000	304	155000	5000	393680	1000	1	6082642	30778	17.90	1.23	12	0.19	28262.00	412814.00	599000	20240613	-15.53	347500	20240229	45.61	599000	-15.53	20240613	347500	45.61	20240229	599000	-15.53	20240613	347500	45.61	20240229	0.69	N	004370	5000	304 억	1168841	N	N	99	N	N
41	20240624	090157	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	517000	-1000	5	-0.19	556608000	1072	1.97	523000	525000	512000	673000	363000	518000	519225.02	19.22	0	-669	542000	530000	521000	509000	500000	536000	515000	304	155000	5000	393680	1000	1	6082642	31447	18.29	1.25	12	0.02	28262.00	412814.00	599000	20240613	-13.69	347500	20240229	48.78	599000	-13.69	20240613	347500	48.78	20240229	599000	-13.69	20240613	347500	48.78	20240229	0.69	N	004370	5000	304 억	1168841	N	N	99	N	N
42	20240621	160153	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	518000	4000	2	0.78	28352058000	54271	131.32	517000	533000	512000	668000	360000	514000	522417.70	19.20	0	1601	534000	524000	517000	507000	500000	520500	503500	304	154000	5000	390640	1000	1	6082642	31508	18.33	1.25	12	0.89	28262.00	412814.00	599000	20240613	-13.52	347500	20240229	49.06	599000	-13.52	20240613	347500	49.06	20240229	599000	-13.52	20240613	347500	49.06	20240229	0.64	N	004370	5000	304 억	1168074	N	N	99	N	N
43	20240621	150152	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	516000	2000	2	0.39	25762101000	49285	119.25	517000	533000	512000	668000	360000	514000	522717.76	19.20	0	1489	534000	524000	517000	507000	500000	520500	503500	304	154000	5000	390640	1000	1	6082642	31386	18.26	1.25	12	0.81	28262.00	412814.00	599000	20240613	-13.86	347500	20240229	48.49	599000	-13.86	20240613	347500	48.49	20240229	599000	-13.86	20240613	347500	48.49	20240229	0.64	N	004370	5000	304 억	1168074	N	N	165	N	N
44	20240621	140152	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	521000	7000	2	1.36	21134685000	40319	97.56	517000	533000	512000	668000	360000	514000	524188.00	19.20	0	-654	534000	524000	517000	507000	500000	520500	503500	304	154000	5000	390640	1000	1	6082642	31691	18.43	1.26	12	0.66	28262.00	412814.00	599000	20240613	-13.02	347500	20240229	49.93	599000	-13.02	20240613	347500	49.93	20240229	599000	-13.02	20240613	347500	49.93	20240229	0.64	N	004370	5000	304 억	1168074	N	N	165	N	N
45	20240621	130152	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	524000	10000	2	1.95	18412514000	35095	84.92	517000	533000	512000	668000	360000	514000	524649.30	19.20	0	-526	534000	524000	517000	507000	500000	520500	503500	304	154000	5000	390640	1000	1	6082642	31873	18.54	1.27	12	0.58	28262.00	412814.00	599000	20240613	-12.52	347500	20240229	50.79	599000	-12.52	20240613	347500	50.79	20240229	599000	-12.52	20240613	347500	50.79	20240229	0.64	N	004370	5000	304 억	1168074	N	N	165	N	N
46	20240621	120154	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	528000	14000	2	2.72	16666131000	31767	76.87	517000	533000	512000	668000	360000	514000	524638.28	19.20	0	-301	534000	524000	517000	507000	500000	520500	503500	304	154000	5000	390640	1000	1	6082642	32116	18.68	1.28	12	0.52	28262.00	412814.00	599000	20240613	-11.85	347500	20240229	51.94	599000	-11.85	20240613	347500	51.94	20240229	599000	-11.85	20240613	347500	51.94	20240229	0.64	N	004370	5000	304 억	1168074	N	N	165	N	N
47	20240621	110153	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	525000	11000	2	2.14	13254587000	25316	61.26	517000	531000	512000	668000	360000	514000	523567.50	19.20	0	-669	534000	524000	517000	507000	500000	520500	503500	304	154000	5000	390640	1000	1	6082642	31934	18.58	1.27	12	0.42	28262.00	412814.00	599000	20240613	-12.35	347500	20240229	51.08	599000	-12.35	20240613	347500	51.08	20240229	599000	-12.35	20240613	347500	51.08	20240229	0.64	N	004370	5000	304 억	1168074	N	N	165	N	N
48	20240621	100152	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	520000	6000	2	1.17	4510296000	8706	21.07	517000	523000	512000	668000	360000	514000	518069.88	19.20	0	-414	534000	524000	517000	507000	500000	520500	503500	304	154000	5000	390640	1000	1	6082642	31630	18.40	1.26	12	0.14	28262.00	412814.00	599000	20240613	-13.19	347500	20240229	49.64	599000	-13.19	20240613	347500	49.64	20240229	599000	-13.19	20240613	347500	49.64	20240229	0.64	N	004370	5000	304 억	1168074	N	N	165	N	N
49	20240621	090154	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	514000	0	3	0.00	189820000	368	0.89	517000	517000	514000	668000	360000	514000	515840.22	19.20	0	-153	534000	524000	517000	507000	500000	520500	503500	304	154000	5000	390640	1000	1	6082642	31265	18.19	1.25	12	0.01	28262.00	412814.00	599000	20240613	-14.19	347500	20240229	47.91	599000	-14.19	20240613	347500	47.91	20240229	599000	-14.19	20240613	347500	47.91	20240229	0.64	N	004370	5000	304 억	1168074	N	N	165	N	N
50	20240620	160153	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	514000	-9000	5	-1.72	21163641000	40990	50.43	520000	527000	510000	679000	367000	523000	516314.57	19.19	0	301	569666	546332	531666	508332	493666	539000	501000	304	156000	5000	397480	1000	1	6082642	31265	18.19	1.25	12	0.67	28262.00	412814.00	599000	20240613	-14.19	347500	20240229	47.91	599000	-14.19	20240613	347500	47.91	20240229	599000	-14.19	20240613	347500	47.91	20240229	0.61	N	004370	5000	304 억	1167556	N	N	165	N	N
51	20240620	150153	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	514000	-9000	5	-1.72	19381524000	37521	46.17	520000	527000	510000	679000	367000	523000	516549.31	19.19	0	38	569666	546332	531666	508332	493666	539000	501000	304	156000	5000	397480	1000	1	6082642	31265	18.19	1.25	12	0.62	28262.00	412814.00	599000	20240613	-14.19	347500	20240229	47.91	599000	-14.19	20240613	347500	47.91	20240229	599000	-14.19	20240613	347500	47.91	20240229	0.61	N	004370	5000	304 억	1167556	N	N	79	N	N
52	20240620	140153	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	516000	-7000	5	-1.34	15501544000	29958	36.86	520000	527000	510000	679000	367000	523000	517440.33	19.19	0	-696	569666	546332	531666	508332	493666	539000	501000	304	156000	5000	397480	1000	1	6082642	31386	18.26	1.25	12	0.49	28262.00	412814.00	599000	20240613	-13.86	347500	20240229	48.49	599000	-13.86	20240613	347500	48.49	20240229	599000	-13.86	20240613	347500	48.49	20240229	0.61	N	004370	5000	304 억	1167556	N	N	79	N	N
53	20240620	130153	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	516000	-7000	5	-1.34	13938975000	26935	33.14	520000	527000	510000	679000	367000	523000	517501.73	19.19	0	-1188	569666	546332	531666	508332	493666	539000	501000	304	156000	5000	397480	1000	1	6082642	31386	18.26	1.25	12	0.44	28262.00	412814.00	599000	20240613	-13.86	347500	20240229	48.49	599000	-13.86	20240613	347500	48.49	20240229	599000	-13.86	20240613	347500	48.49	20240229	0.61	N	004370	5000	304 억	1167556	N	N	79	N	N
54	20240620	120153	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	517000	-6000	5	-1.15	12011456000	23194	28.54	520000	527000	510000	679000	367000	523000	517866.45	19.19	0	-1750	569666	546332	531666	508332	493666	539000	501000	304	156000	5000	397480	1000	1	6082642	31447	18.29	1.25	12	0.38	28262.00	412814.00	599000	20240613	-13.69	347500	20240229	48.78	599000	-13.69	20240613	347500	48.78	20240229	599000	-13.69	20240613	347500	48.78	20240229	0.61	N	004370	5000	304 억	1167556	N	N	79	N	N
55	20240620	110153	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	516000	-7000	5	-1.34	10424007000	20123	24.76	520000	527000	510000	679000	367000	523000	518011.59	19.19	0	-1615	569666	546332	531666	508332	493666	539000	501000	304	156000	5000	397480	1000	1	6082642	31386	18.26	1.25	12	0.33	28262.00	412814.00	599000	20240613	-13.86	347500	20240229	48.49	599000	-13.86	20240613	347500	48.49	20240229	599000	-13.86	20240613	347500	48.49	20240229	0.61	N	004370	5000	304 억	1167556	N	N	79	N	N
56	20240620	100153	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	521000	-2000	5	-0.38	8616131000	16639	20.47	520000	527000	510000	679000	367000	523000	517823.72	19.19	0	-1296	569666	546332	531666	508332	493666	539000	501000	304	156000	5000	397480	1000	1	6082642	31691	18.43	1.26	12	0.27	28262.00	412814.00	599000	20240613	-13.02	347500	20240229	49.93	599000	-13.02	20240613	347500	49.93	20240229	599000	-13.02	20240613	347500	49.93	20240229	0.61	N	004370	5000	304 억	1167556	N	N	79	N	N
57	20240620	090153	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	520000	-3000	5	-0.57	591101000	1143	1.41	520000	521000	512000	679000	367000	523000	517086.65	19.19	0	-99	569666	546332	531666	508332	493666	539000	501000	304	156000	5000	397480	1000	1	6082642	31630	18.40	1.26	12	0.02	28262.00	412814.00	599000	20240613	-13.19	347500	20240229	49.64	599000	-13.19	20240613	347500	49.64	20240229	599000	-13.19	20240613	347500	49.64	20240229	0.61	N	004370	5000	304 억	1167556	N	N	79	N	N
58	20240619	160152	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	523000	-37000	5	-6.61	42754257000	80898	142.85	555000	555000	517000	728000	392000	560000	528498.70	19.37	0	2663	591333	575666	562333	546666	533333	569000	540000	304	168000	5000	425600	1000	1	6082642	31812	18.51	1.27	12	1.33	28262.00	412814.00	599000	20240613	-12.69	347500	20240229	50.50	599000	-12.69	20240613	347500	50.50	20240229	599000	-12.69	20240613	347500	50.50	20240229	0.64	N	004370	5000	304 억	1178444	N	N	79	N	N
59	20240619	150151	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	523000	-37000	5	-6.61	40366499000	76330	134.78	555000	555000	517000	728000	392000	560000	528841.86	19.37	0	1421	591333	575666	562333	546666	533333	569000	540000	304	168000	5000	425600	1000	1	6082642	31812	18.51	1.27	12	1.25	28262.00	412814.00	599000	20240613	-12.69	347500	20240229	50.50	599000	-12.69	20240613	347500	50.50	20240229	599000	-12.69	20240613	347500	50.50	20240229	0.64	N	004370	5000	304 억	1178444	N	N	42	N	N
60	20240619	140155	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	524000	-36000	5	-6.43	35092180000	66251	116.99	555000	555000	517000	728000	392000	560000	529685.29	19.37	0	-20	591333	575666	562333	546666	533333	569000	540000	304	168000	5000	425600	1000	1	6082642	31873	18.54	1.27	12	1.09	28262.00	412814.00	599000	20240613	-12.52	347500	20240229	50.79	599000	-12.52	20240613	347500	50.79	20240229	599000	-12.52	20240613	347500	50.79	20240229	0.64	N	004370	5000	304 억	1178444	N	N	42	N	N
61	20240619	130152	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	519000	-41000	5	-7.32	30459213000	57364	101.29	555000	555000	518000	728000	392000	560000	530981.33	19.37	0	-1233	591333	575666	562333	546666	533333	569000	540000	304	168000	5000	425600	1000	1	6082642	31569	18.36	1.26	12	0.94	28262.00	412814.00	599000	20240613	-13.36	347500	20240229	49.35	599000	-13.36	20240613	347500	49.35	20240229	599000	-13.36	20240613	347500	49.35	20240229	0.64	N	004370	5000	304 억	1178444	N	N	42	N	N
62	20240619	120151	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	519000	-41000	5	-7.32	25815736000	48453	85.56	555000	555000	519000	728000	392000	560000	532799.54	19.37	0	-1149	591333	575666	562333	546666	533333	569000	540000	304	168000	5000	425600	1000	1	6082642	31569	18.36	1.26	12	0.80	28262.00	412814.00	599000	20240613	-13.36	347500	20240229	49.35	599000	-13.36	20240613	347500	49.35	20240229	599000	-13.36	20240613	347500	49.35	20240229	0.64	N	004370	5000	304 억	1178444	N	N	42	N	N
63	20240619	110153	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	528000	-32000	5	-5.71	18858557000	35167	62.10	555000	555000	527000	728000	392000	560000	536257.20	19.37	0	-3255	591333	575666	562333	546666	533333	569000	540000	304	168000	5000	425600	1000	1	6082642	32116	18.68	1.28	12	0.58	28262.00	412814.00	599000	20240613	-11.85	347500	20240229	51.94	599000	-11.85	20240613	347500	51.94	20240229	599000	-11.85	20240613	347500	51.94	20240229	0.64	N	004370	5000	304 억	1178444	N	N	42	N	N
64	20240619	100153	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	540000	-20000	5	-3.57	11893412000	22067	38.97	555000	555000	531000	728000	392000	560000	538968.23	19.37	0	-741	591333	575666	562333	546666	533333	569000	540000	304	168000	5000	425600	1000	1	6082642	32846	19.11	1.31	12	0.36	28262.00	412814.00	599000	20240613	-9.85	347500	20240229	55.40	599000	-9.85	20240613	347500	55.40	20240229	599000	-9.85	20240613	347500	55.40	20240229	0.64	N	004370	5000	304 억	1178444	N	N	42	N	N
65	20240619	090154	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	548000	-12000	5	-2.14	691325000	1255	2.22	555000	555000	547000	728000	392000	560000	550856.57	19.37	0	-385	591333	575666	562333	546666	533333	569000	540000	304	168000	5000	425600	1000	1	6082642	33333	19.39	1.33	12	0.02	28262.00	412814.00	599000	20240613	-8.51	347500	20240229	57.70	599000	-8.51	20240613	347500	57.70	20240229	599000	-8.51	20240613	347500	57.70	20240229	0.64	N	004370	5000	304 억	1178444	N	N	42	N	N
66	20240618	160152	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	560000	-15000	5	-2.61	31529301000	56366	79.56	574000	578000	549000	747000	403000	575000	559367.29	19.74	0	-12738	614333	594666	569333	549666	524333	604500	559500	304	172000	5000	437000	1000	1	6082642	34063	19.81	1.36	12	0.93	28262.00	412814.00	599000	20240613	-6.51	347500	20240229	61.15	599000	-6.51	20240613	347500	61.15	20240229	599000	-6.51	20240613	347500	61.15	20240229	0.62	N	004370	5000	304 억	1200477	N	N	42	N	N
67	20240618	150151	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	557000	-18000	5	-3.13	29163200000	52136	73.59	574000	578000	549000	747000	403000	575000	559367.81	19.74	0	-11813	614333	594666	569333	549666	524333	604500	559500	304	172000	5000	437000	1000	1	6082642	33880	19.71	1.35	12	0.86	28262.00	412814.00	599000	20240613	-7.01	347500	20240229	60.29	599000	-7.01	20240613	347500	60.29	20240229	599000	-7.01	20240613	347500	60.29	20240229	0.62	N	004370	5000	304 억	1200477	N	N	50	N	N
68	20240618	140151	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	559000	-16000	5	-2.78	26387524000	47162	66.57	574000	578000	549000	747000	403000	575000	559508.16	19.74	0	-11786	614333	594666	569333	549666	524333	604500	559500	304	172000	5000	437000	1000	1	6082642	34002	19.78	1.35	12	0.78	28262.00	412814.00	599000	20240613	-6.68	347500	20240229	60.86	599000	-6.68	20240613	347500	60.86	20240229	599000	-6.68	20240613	347500	60.86	20240229	0.62	N	004370	5000	304 억	1200477	N	N	50	N	N
69	20240618	130152	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	562000	-13000	5	-2.26	23443509000	41906	59.15	574000	578000	549000	747000	403000	575000	559430.85	19.74	0	-10866	614333	594666	569333	549666	524333	604500	559500	304	172000	5000	437000	1000	1	6082642	34184	19.89	1.36	12	0.69	28262.00	412814.00	599000	20240613	-6.18	347500	20240229	61.73	599000	-6.18	20240613	347500	61.73	20240229	599000	-6.18	20240613	347500	61.73	20240229	0.62	N	004370	5000	304 억	1200477	N	N	50	N	N
70	20240618	120152	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	554000	-21000	5	-3.65	20084944000	35892	50.66	574000	578000	549000	747000	403000	575000	559593.89	19.74	0	-10535	614333	594666	569333	549666	524333	604500	559500	304	172000	5000	437000	1000	1	6082642	33698	19.60	1.34	12	0.59	28262.00	412814.00	599000	20240613	-7.51	347500	20240229	59.42	599000	-7.51	20240613	347500	59.42	20240229	599000	-7.51	20240613	347500	59.42	20240229	0.62	N	004370	5000	304 억	1200477	N	N	50	N	N
71	20240618	110151	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	555000	-20000	5	-3.48	17643071000	31485	44.44	574000	578000	549000	747000	403000	575000	560364.33	19.74	0	-9679	614333	594666	569333	549666	524333	604500	559500	304	172000	5000	437000	1000	1	6082642	33759	19.64	1.34	12	0.52	28262.00	412814.00	599000	20240613	-7.35	347500	20240229	59.71	599000	-7.35	20240613	347500	59.71	20240229	599000	-7.35	20240613	347500	59.71	20240229	0.62	N	004370	5000	304 억	1200477	N	N	50	N	N
72	20240618	100151	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	557000	-18000	5	-3.13	12687151000	22530	31.80	574000	578000	555000	747000	403000	575000	563122.55	19.74	0	-7902	614333	594666	569333	549666	524333	604500	559500	304	172000	5000	437000	1000	1	6082642	33880	19.71	1.35	12	0.37	28262.00	412814.00	599000	20240613	-7.01	347500	20240229	60.29	599000	-7.01	20240613	347500	60.29	20240229	599000	-7.01	20240613	347500	60.29	20240229	0.62	N	004370	5000	304 억	1200477	N	N	50	N	N
73	20240618	090153	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	567000	-8000	5	-1.39	1832994000	3197	4.51	574000	578000	567000	747000	403000	575000	573348.14	19.74	0	-2480	614333	594666	569333	549666	524333	604500	559500	304	172000	5000	437000	1000	1	6082642	34489	20.06	1.37	12	0.05	28262.00	412814.00	599000	20240613	-5.34	347500	20240229	63.17	599000	-5.34	20240613	347500	63.17	20240229	599000	-5.34	20240613	347500	63.17	20240229	0.62	N	004370	5000	304 억	1200477	N	N	50	N	N
74	20240617	160150	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	575000	27000	2	4.93	39883184000	70327	87.05	555000	589000	544000	712000	384000	548000	567099.77	19.63	0	9236	586666	567332	551666	532332	516666	577000	542000	304	164000	5000	416480	1000	1	6082642	34975	20.35	1.39	12	1.16	28262.00	412814.00	599000	20240613	-4.01	347500	20240229	65.47	599000	-4.01	20240613	347500	65.47	20240229	599000	-4.01	20240613	347500	65.47	20240229	0.58	N	004370	5000	304 억	1194008	N	N	50	N	N
75	20240617	150154	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	576000	28000	2	5.11	36054498000	63662	78.80	555000	589000	544000	712000	384000	548000	566342.53	19.63	0	9053	586666	567332	551666	532332	516666	577000	542000	304	164000	5000	416480	1000	1	6082642	35036	20.38	1.40	12	1.05	28262.00	412814.00	599000	20240613	-3.84	347500	20240229	65.76	599000	-3.84	20240613	347500	65.76	20240229	599000	-3.84	20240613	347500	65.76	20240229	0.58	N	004370	5000	304 억	1194008	N	N	60	N	N
76	20240617	140150	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	574000	26000	2	4.74	27514958000	48961	60.61	555000	574000	544000	712000	384000	548000	561977.04	19.63	0	7807	586666	567332	551666	532332	516666	577000	542000	304	164000	5000	416480	1000	1	6082642	34914	20.31	1.39	12	0.80	28262.00	412814.00	599000	20240613	-4.17	347500	20240229	65.18	599000	-4.17	20240613	347500	65.18	20240229	599000	-4.17	20240613	347500	65.18	20240229	0.58	N	004370	5000	304 억	1194008	N	N	60	N	N
77	20240617	130150	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	570000	22000	2	4.01	24138941000	43047	53.28	555000	574000	544000	712000	384000	548000	560757.80	19.63	0	5572	586666	567332	551666	532332	516666	577000	542000	304	164000	5000	416480	1000	1	6082642	34671	20.17	1.38	12	0.71	28262.00	412814.00	599000	20240613	-4.84	347500	20240229	64.03	599000	-4.84	20240613	347500	64.03	20240229	599000	-4.84	20240613	347500	64.03	20240229	0.58	N	004370	5000	304 억	1194008	N	N	60	N	N
78	20240617	120150	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	573000	25000	2	4.56	20316080000	36347	44.99	555000	574000	544000	712000	384000	548000	558947.92	19.63	0	4436	586666	567332	551666	532332	516666	577000	542000	304	164000	5000	416480	1000	1	6082642	34854	20.27	1.39	12	0.60	28262.00	412814.00	599000	20240613	-4.34	347500	20240229	64.89	599000	-4.34	20240613	347500	64.89	20240229	599000	-4.34	20240613	347500	64.89	20240229	0.58	N	004370	5000	304 억	1194008	N	N	60	N	N
79	20240617	110150	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	567000	19000	2	3.47	14107399000	25415	31.46	555000	569000	544000	712000	384000	548000	555081.61	19.63	0	1332	586666	567332	551666	532332	516666	577000	542000	304	164000	5000	416480	1000	1	6082642	34489	20.06	1.37	12	0.42	28262.00	412814.00	599000	20240613	-5.34	347500	20240229	63.17	599000	-5.34	20240613	347500	63.17	20240229	599000	-5.34	20240613	347500	63.17	20240229	0.58	N	004370	5000	304 억	1194008	N	N	60	N	N
80	20240617	100151	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	553000	5000	2	0.91	7596714000	13756	17.03	555000	563000	544000	712000	384000	548000	552247.31	19.63	0	-516	586666	567332	551666	532332	516666	577000	542000	304	164000	5000	416480	1000	1	6082642	33637	19.57	1.34	12	0.23	28262.00	412814.00	599000	20240613	-7.68	347500	20240229	59.14	599000	-7.68	20240613	347500	59.14	20240229	599000	-7.68	20240613	347500	59.14	20240229	0.58	N	004370	5000	304 억	1194008	N	N	60	N	N
81	20240617	090151	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	559000	11000	2	2.01	869408000	1563	1.93	555000	560000	553000	712000	384000	548000	556243.12	19.63	0	232	586666	567332	551666	532332	516666	577000	542000	304	164000	5000	416480	1000	1	6082642	34002	19.78	1.35	12	0.03	28262.00	412814.00	599000	20240613	-6.68	347500	20240229	60.86	599000	-6.68	20240613	347500	60.86	20240229	599000	-6.68	20240613	347500	60.86	20240229	0.58	N	004370	5000	304 억	1194008	N	N	60	N	N
82	20240614	160142	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	548000	1000	2	0.18	44579489000	80514	70.59	545000	571000	536000	711000	383000	547000	553695.33	19.83	0	-9398	618333	582666	563333	527666	508333	573000	518000	304	164000	5000	415720	1000	1	6082642	33333	19.39	1.33	12	1.32	28262.00	412814.00	599000	20240613	-8.51	347500	20240229	57.70	599000	-8.51	20240613	347500	57.70	20240229	599000	-8.51	20240613	347500	57.70	20240229	0.61	N	004370	5000	304 억	1206436	N	N	60	N	N
83	20240614	150142	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	548000	1000	2	0.18	41593186000	75072	65.82	545000	571000	536000	711000	383000	547000	554044.68	19.83	0	-9885	618333	582666	563333	527666	508333	573000	518000	304	164000	5000	415720	1000	1	6082642	33333	19.39	1.33	12	1.23	28262.00	412814.00	599000	20240613	-8.51	347500	20240229	57.70	599000	-8.51	20240613	347500	57.70	20240229	599000	-8.51	20240613	347500	57.70	20240229	0.61	N	004370	5000	304 억	1206436	N	N	21	N	N
84	20240614	140142	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	555000	8000	2	1.46	36587256000	65991	57.85	545000	571000	536000	711000	383000	547000	554428.87	19.83	0	-9082	618333	582666	563333	527666	508333	573000	518000	304	164000	5000	415720	1000	1	6082642	33759	19.64	1.34	12	1.08	28262.00	412814.00	599000	20240613	-7.35	347500	20240229	59.71	599000	-7.35	20240613	347500	59.71	20240229	599000	-7.35	20240613	347500	59.71	20240229	0.61	N	004370	5000	304 억	1206436	N	N	21	N	N
85	20240614	130142	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	566000	19000	2	3.47	31931284000	57673	50.56	545000	571000	536000	711000	383000	547000	553661.81	19.83	0	-7639	618333	582666	563333	527666	508333	573000	518000	304	164000	5000	415720	1000	1	6082642	34428	20.03	1.37	12	0.95	28262.00	412814.00	599000	20240613	-5.51	347500	20240229	62.88	599000	-5.51	20240613	347500	62.88	20240229	599000	-5.51	20240613	347500	62.88	20240229	0.61	N	004370	5000	304 억	1206436	N	N	21	N	N
86	20240614	120143	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	563000	16000	2	2.93	27317784000	49483	43.38	545000	571000	536000	711000	383000	547000	552064.84	19.83	0	-8093	618333	582666	563333	527666	508333	573000	518000	304	164000	5000	415720	1000	1	6082642	34245	19.92	1.36	12	0.81	28262.00	412814.00	599000	20240613	-6.01	347500	20240229	62.01	599000	-6.01	20240613	347500	62.01	20240229	599000	-6.01	20240613	347500	62.01	20240229	0.61	N	004370	5000	304 억	1206436	N	N	21	N	N
87	20240614	110148	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	551000	4000	2	0.73	16780880000	30661	26.88	545000	558000	536000	711000	383000	547000	547303.82	19.83	0	-5652	618333	582666	563333	527666	508333	573000	518000	304	164000	5000	415720	1000	1	6082642	33515	19.50	1.33	12	0.50	28262.00	412814.00	599000	20240613	-8.01	347500	20240229	58.56	599000	-8.01	20240613	347500	58.56	20240229	599000	-8.01	20240613	347500	58.56	20240229	0.61	N	004370	5000	304 억	1206436	N	N	21	N	N
88	20240614	100149	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	541000	-6000	5	-1.10	9231097000	16899	14.82	545000	553000	540000	711000	383000	547000	546250.73	19.83	0	-5064	618333	582666	563333	527666	508333	573000	518000	304	164000	5000	415720	1000	1	6082642	32907	19.14	1.31	12	0.28	28262.00	412814.00	599000	20240613	-9.68	347500	20240229	55.68	599000	-9.68	20240613	347500	55.68	20240229	599000	-9.68	20240613	347500	55.68	20240229	0.61	N	004370	5000	304 억	1206436	N	N	21	N	N
89	20240614	090150	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	544000	-3000	5	-0.55	895906000	1646	1.44	545000	545000	540000	711000	383000	547000	544279.61	19.83	0	-259	618333	582666	563333	527666	508333	573000	518000	304	164000	5000	415720	1000	1	6082642	33090	19.25	1.32	12	0.03	28262.00	412814.00	599000	20240613	-9.18	347500	20240229	56.55	599000	-9.18	20240613	347500	56.55	20240229	599000	-9.18	20240613	347500	56.55	20240229	0.61	N	004370	5000	304 억	1206436	N	N	21	N	N
90	20240613	160149	55	30.00	KOSPI200	신고가	음식료품	N	N	N	Y	40	N	547000	3000	2	0.55	64074308000	113703	207.93	561000	599000	544000	707000	381000	544000	563548.78	19.92	0	-4716	567333	555666	534333	522666	501333	561500	528500	304	163000	5000	413440	1000	1	6082642	33272	19.35	1.33	12	1.87	28262.00	412814.00	599000	20240613	-8.68	347500	20240229	57.41	599000	-8.68	20240613	347500	57.41	20240229	599000	-8.68	20240613	347500	57.41	20240229	0.63	N	004370	5000	304 억	1211487	N	N	20	N	N
91	20240613	150151	55	30.00	KOSPI200	신고가	음식료품	N	N	N	Y	40	N	546000	2000	2	0.37	59317743000	105004	192.02	561000	599000	544000	707000	381000	544000	564909.37	19.92	0	-4121	567333	555666	534333	522666	501333	561500	528500	304	163000	5000	413440	1000	1	6082642	33211	19.32	1.32	12	1.73	28262.00	412814.00	599000	20240613	-8.85	347500	20240229	57.12	599000	-8.85	20240613	347500	57.12	20240229	599000	-8.85	20240613	347500	57.12	20240229	0.63	N	004370	5000	304 억	1211487	N	N	29	N	N
92	20240613	140149	55	30.00	KOSPI200	신고가	음식료품	N	N	N	Y	40	N	547000	3000	2	0.55	53761689000	94848	173.45	561000	599000	545000	707000	381000	544000	566819.43	19.92	0	-4122	567333	555666	534333	522666	501333	561500	528500	304	163000	5000	413440	1000	1	6082642	33272	19.35	1.33	12	1.56	28262.00	412814.00	599000	20240613	-8.68	347500	20240229	57.41	599000	-8.68	20240613	347500	57.41	20240229	599000	-8.68	20240613	347500	57.41	20240229	0.63	N	004370	5000	304 억	1211487	N	N	29	N	N
93	20240613	130150	55	30.00	KOSPI200	신고가	음식료품	N	N	N	Y	40	N	553000	9000	2	1.65	48104372000	84571	154.66	561000	599000	551000	707000	381000	544000	568804.58	19.92	0	-3198	567333	555666	534333	522666	501333	561500	528500	304	163000	5000	413440	1000	1	6082642	33637	19.57	1.34	12	1.39	28262.00	412814.00	599000	20240613	-7.68	347500	20240229	59.14	599000	-7.68	20240613	347500	59.14	20240229	599000	-7.68	20240613	347500	59.14	20240229	0.63	N	004370	5000	304 억	1211487	N	N	29	N	N
94	20240613	120148	55	30.00	KOSPI200	신고가	음식료품	N	N	N	Y	40	N	560000	16000	2	2.94	44013405000	77216	141.21	561000	599000	553000	707000	381000	544000	570003.69	19.92	0	-3498	567333	555666	534333	522666	501333	561500	528500	304	163000	5000	413440	1000	1	6082642	34063	19.81	1.36	12	1.27	28262.00	412814.00	599000	20240613	-6.51	347500	20240229	61.15	599000	-6.51	20240613	347500	61.15	20240229	599000	-6.51	20240613	347500	61.15	20240229	0.63	N	004370	5000	304 억	1211487	N	N	29	N	N
95	20240613	110148	55	30.00	KOSPI200	신고가	음식료품	N	N	N	Y	40	N	567000	23000	2	4.23	39428786000	69062	126.30	561000	599000	553000	707000	381000	544000	570918.68	19.92	0	-2307	567333	555666	534333	522666	501333	561500	528500	304	163000	5000	413440	1000	1	6082642	34489	20.06	1.37	12	1.14	28262.00	412814.00	599000	20240613	-5.34	347500	20240229	63.17	599000	-5.34	20240613	347500	63.17	20240229	599000	-5.34	20240613	347500	63.17	20240229	0.63	N	004370	5000	304 억	1211487	N	N	29	N	N
96	20240613	100148	55	30.00	KOSPI200	신고가	음식료품	N	N	N	Y	40	N	567000	23000	2	4.23	29871592000	52223	95.50	561000	599000	553000	707000	381000	544000	572000.69	19.92	0	-3381	567333	555666	534333	522666	501333	561500	528500	304	163000	5000	413440	1000	1	6082642	34489	20.06	1.37	12	0.86	28262.00	412814.00	599000	20240613	-5.34	347500	20240229	63.17	599000	-5.34	20240613	347500	63.17	20240229	599000	-5.34	20240613	347500	63.17	20240229	0.63	N	004370	5000	304 억	1211487	N	N	29	N	N
97	20240613	090152	55	30.00	KOSPI200	신고가	음식료품	N	N	N	Y	40	N	577000	33000	2	6.07	4710089000	8325	15.22	561000	577000	561000	707000	381000	544000	565776.46	19.92	0	-2327	567333	555666	534333	522666	501333	561500	528500	304	163000	5000	413440	1000	1	6082642	35097	20.42	1.40	12	0.14	28262.00	412814.00	577000	20240613	0.00	347500	20240229	66.04	577000	0.00	20240613	347500	66.04	20240229	577000	0.00	20240613	347500	66.04	20240229	0.63	N	004370	5000	304 억	1211487	N	N	29	N	N
98	20240612	160147	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	544000	11000	2	2.06	25979765000	48892	62.60	532000	546000	513000	692000	374000	533000	531369.36	19.99	0	-1107	561000	547000	535000	521000	509000	541000	515000	304	159000	5000	405080	1000	1	6082642	33090	19.25	1.32	12	0.80	28262.00	412814.00	549000	20240611	-0.91	347500	20240229	56.55	549000	-0.91	20240611	347500	56.55	20240229	549000	-0.91	20240611	347500	56.55	20240229	0.49	N	004370	5000	304 억	1215836	N	N	29	N	N
99	20240612	150153	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	542000	9000	2	1.69	23605637000	44519	57.00	532000	546000	513000	692000	374000	533000	530236.74	19.99	0	-716	561000	547000	535000	521000	509000	541000	515000	304	159000	5000	405080	1000	1	6082642	32968	19.18	1.31	12	0.73	28262.00	412814.00	549000	20240611	-1.28	347500	20240229	55.97	549000	-1.28	20240611	347500	55.97	20240229	549000	-1.28	20240611	347500	55.97	20240229	0.49	N	004370	5000	304 억	1215836	N	N	13	N	N
100	20240612	140147	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	537000	4000	2	0.75	18051724000	34253	43.86	532000	540000	513000	692000	374000	533000	527009.72	19.99	0	-540	561000	547000	535000	521000	509000	541000	515000	304	159000	5000	405080	1000	1	6082642	32664	19.00	1.30	12	0.56	28262.00	412814.00	549000	20240611	-2.19	347500	20240229	54.53	549000	-2.19	20240611	347500	54.53	20240229	549000	-2.19	20240611	347500	54.53	20240229	0.49	N	004370	5000	304 억	1215836	N	N	13	N	N
101	20240612	130149	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	536000	3000	2	0.56	16026031000	30473	39.02	532000	540000	513000	692000	374000	533000	525906.87	19.99	0	-494	561000	547000	535000	521000	509000	541000	515000	304	159000	5000	405080	1000	1	6082642	32603	18.97	1.30	12	0.50	28262.00	412814.00	549000	20240611	-2.37	347500	20240229	54.24	549000	-2.37	20240611	347500	54.24	20240229	549000	-2.37	20240611	347500	54.24	20240229	0.49	N	004370	5000	304 억	1215836	N	N	13	N	N
102	20240612	120147	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	534000	1000	2	0.19	14185685000	27027	34.61	532000	540000	513000	692000	374000	533000	524867.86	19.99	0	-898	561000	547000	535000	521000	509000	541000	515000	304	159000	5000	405080	1000	1	6082642	32481	18.89	1.29	12	0.44	28262.00	412814.00	549000	20240611	-2.73	347500	20240229	53.67	549000	-2.73	20240611	347500	53.67	20240229	549000	-2.73	20240611	347500	53.67	20240229	0.49	N	004370	5000	304 억	1215836	N	N	13	N	N
103	20240612	110147	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	531000	-2000	5	-0.38	10343779000	19843	25.41	532000	533000	513000	692000	374000	533000	521275.10	19.99	0	585	561000	547000	535000	521000	509000	541000	515000	304	159000	5000	405080	1000	1	6082642	32299	18.79	1.29	12	0.33	28262.00	412814.00	549000	20240611	-3.28	347500	20240229	52.81	549000	-3.28	20240611	347500	52.81	20240229	549000	-3.28	20240611	347500	52.81	20240229	0.49	N	004370	5000	304 억	1215836	N	N	13	N	N
104	20240612	100148	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	518000	-15000	5	-2.81	6504251000	12537	16.05	532000	532000	513000	692000	374000	533000	518793.09	19.99	0	-178	561000	547000	535000	521000	509000	541000	515000	304	159000	5000	405080	1000	1	6082642	31508	18.33	1.25	12	0.21	28262.00	412814.00	549000	20240611	-5.65	347500	20240229	49.06	549000	-5.65	20240611	347500	49.06	20240229	549000	-5.65	20240611	347500	49.06	20240229	0.49	N	004370	5000	304 억	1215836	N	N	13	N	N
105	20240612	090148	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	527000	-6000	5	-1.13	460036000	869	1.11	532000	532000	524000	692000	374000	533000	529343.42	19.99	0	-391	561000	547000	535000	521000	509000	541000	515000	304	159000	5000	405080	1000	1	6082642	32056	18.65	1.28	12	0.01	28262.00	412814.00	549000	20240611	-4.01	347500	20240229	51.65	549000	-4.01	20240611	347500	51.65	20240229	549000	-4.01	20240611	347500	51.65	20240229	0.49	N	004370	5000	304 억	1215836	N	N	13	N	N
106	20240610	160148	55	30.00	KOSPI200	신고가	음식료품	N	N	N	Y	40	N	528000	62500	2	13.43	65957325500	127833	328.68	465500	541000	460000	605000	326000	465500	515944.31	19.73	0	758	486166	475832	468666	458332	451166	472250	454750	304	139500	5000	353780	1000	1	6082642	32116	18.68	1.28	12	2.10	28262.00	412814.00	541000	20240610	-2.40	347500	20240229	51.94	541000	-2.40	20240610	347500	51.94	20240229	541000	-2.40	20240610	347500	51.94	20240229	0.42	N	004370	5000	304 억	1200109	N	N	225	N	N
107	20240610	150148	55	30.00	KOSPI200	신고가	음식료품	N	N	N	Y	40	N	527000	61500	2	13.21	63658786500	123475	317.47	465500	541000	460000	605000	326000	465500	515560.13	19.73	0	1008	486166	475832	468666	458332	451166	472250	454750	304	139500	5000	353780	1000	1	6082642	32056	18.65	1.28	12	2.03	28262.00	412814.00	541000	20240610	-2.59	347500	20240229	51.65	541000	-2.59	20240610	347500	51.65	20240229	541000	-2.59	20240610	347500	51.65	20240229	0.42	N	004370	5000	304 억	1200109	N	N	5	N	N
108	20240610	140147	55	30.00	KOSPI200	신고가	음식료품	N	N	N	Y	40	N	532000	66500	2	14.29	58662778500	114028	293.18	465500	541000	460000	605000	326000	465500	514459.42	19.73	0	-309	486166	475832	468666	458332	451166	472250	454750	304	139500	5000	353780	1000	1	6082642	32360	18.82	1.29	12	1.87	28262.00	412814.00	541000	20240610	-1.66	347500	20240229	53.09	541000	-1.66	20240610	347500	53.09	20240229	541000	-1.66	20240610	347500	53.09	20240229	0.42	N	004370	5000	304 억	1200109	N	N	5	N	N
109	20240610	130147	55	30.00	KOSPI200	신고가	음식료품	N	N	N	Y	40	N	523000	57500	2	12.35	54646510500	106417	273.61	465500	541000	460000	605000	326000	465500	513512.98	19.73	0	-400	486166	475832	468666	458332	451166	472250	454750	304	139500	5000	353780	1000	1	6082642	31812	18.51	1.27	12	1.75	28262.00	412814.00	541000	20240610	-3.33	347500	20240229	50.50	541000	-3.33	20240610	347500	50.50	20240229	541000	-3.33	20240610	347500	50.50	20240229	0.42	N	004370	5000	304 억	1200109	N	N	5	N	N
110	20240610	120147	55	30.00	KOSPI200	신고가	음식료품	N	N	N	Y	40	N	524000	58500	2	12.57	49250402500	96209	247.37	465500	541000	460000	605000	326000	465500	511910.55	19.73	0	-823	486166	475832	468666	458332	451166	472250	454750	304	139500	5000	353780	1000	1	6082642	31873	18.54	1.27	12	1.58	28262.00	412814.00	541000	20240610	-3.14	347500	20240229	50.79	541000	-3.14	20240610	347500	50.79	20240229	541000	-3.14	20240610	347500	50.79	20240229	0.42	N	004370	5000	304 억	1200109	N	N	5	N	N
111	20240610	110147	55	30.00	KOSPI200	신고가	음식료품	N	N	N	Y	40	N	528000	62500	2	13.43	43031537500	84390	216.98	465500	541000	460000	605000	326000	465500	509912.76	19.73	0	-381	486166	475832	468666	458332	451166	472250	454750	304	139500	5000	353780	1000	1	6082642	32116	18.68	1.28	12	1.39	28262.00	412814.00	541000	20240610	-2.40	347500	20240229	51.94	541000	-2.40	20240610	347500	51.94	20240229	541000	-2.40	20240610	347500	51.94	20240229	0.42	N	004370	5000	304 억	1200109	N	N	5	N	N
112	20240610	100148	55	30.00	KOSPI200	신고가	음식료품	N	N	N	Y	40	N	516000	50500	2	10.85	18023105500	36654	94.24	465500	523000	460000	605000	326000	465500	491709.10	19.73	0	-587	486166	475832	468666	458332	451166	472250	454750	304	139500	5000	353780	1000	1	6082642	31386	18.26	1.25	12	0.60	28262.00	412814.00	523000	20240610	-1.34	347500	20240229	48.49	523000	-1.34	20240610	347500	48.49	20240229	523000	-1.34	20240610	347500	48.49	20240229	0.42	N	004370	5000	304 억	1200109	N	N	5	N	N
113	20240610	090151	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	472500	7000	2	1.50	566450500	1206	3.10	465500	480500	465500	605000	326000	465500	469693.62	19.73	0	-137	486166	475832	468666	458332	451166	472250	454750	304	139500	5000	353780	500	1	6082642	28740	16.72	1.14	12	0.02	28262.00	412814.00	500000	20231010	-5.50	347500	20240229	35.97	490000	-3.57	20240529	347500	35.97	20240229	500000	-5.50	20231010	347500	35.97	20240229	0.42	N	004370	5000	304 억	1200109	N	N	5	N	N
114	20240607	160150	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	465500	8500	2	1.86	18237760000	38826	156.54	473000	479000	461500	594000	320000	457000	469743.60	19.88	0	-8493	475000	466000	456000	447000	437000	470500	451500	304	137000	5000	347320	500	1	6082642	28315	16.47	1.13	12	0.64	28262.00	412814.00	500000	20231010	-6.90	347500	20240229	33.96	490000	-5.00	20240529	347500	33.96	20240229	500000	-6.90	20231010	347500	33.96	20240229	0.41	N	004370	5000	304 억	1209257	N	N	5	N	N
115	20240607	150151	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	463500	6500	2	1.42	17592164500	37436	150.94	473000	479000	461500	594000	320000	457000	469926.39	19.88	0	-8190	475000	466000	456000	447000	437000	470500	451500	304	137000	5000	347320	500	1	6082642	28193	16.40	1.12	12	0.62	28262.00	412814.00	500000	20231010	-7.30	347500	20240229	33.38	490000	-5.41	20240529	347500	33.38	20240229	500000	-7.30	20231010	347500	33.38	20240229	0.41	N	004370	5000	304 억	1209257	N	N	61	N	N
116	20240607	140150	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	464000	7000	2	1.53	15925944500	33841	136.44	473000	479000	462000	594000	320000	457000	470610.93	19.88	0	-7282	475000	466000	456000	447000	437000	470500	451500	304	137000	5000	347320	500	1	6082642	28223	16.42	1.12	12	0.56	28262.00	412814.00	500000	20231010	-7.20	347500	20240229	33.53	490000	-5.31	20240529	347500	33.53	20240229	500000	-7.20	20231010	347500	33.53	20240229	0.41	N	004370	5000	304 억	1209257	N	N	61	N	N
117	20240607	130151	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	469500	12500	2	2.74	14983107500	31822	128.30	473000	479000	462000	594000	320000	457000	470841.16	19.88	0	-6700	475000	466000	456000	447000	437000	470500	451500	304	137000	5000	347320	500	1	6082642	28558	16.61	1.14	12	0.52	28262.00	412814.00	500000	20231010	-6.10	347500	20240229	35.11	490000	-4.18	20240529	347500	35.11	20240229	500000	-6.10	20231010	347500	35.11	20240229	0.41	N	004370	5000	304 억	1209257	N	N	61	N	N
118	20240607	120151	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	471500	14500	2	3.17	13718709500	29129	117.45	473000	479000	462000	594000	320000	457000	470963.97	19.88	0	-5868	475000	466000	456000	447000	437000	470500	451500	304	137000	5000	347320	500	1	6082642	28680	16.68	1.14	12	0.48	28262.00	412814.00	500000	20231010	-5.70	347500	20240229	35.68	490000	-3.78	20240529	347500	35.68	20240229	500000	-5.70	20231010	347500	35.68	20240229	0.41	N	004370	5000	304 억	1209257	N	N	61	N	N
119	20240607	110150	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	471000	14000	2	3.06	12492016000	26531	106.97	473000	479000	462000	594000	320000	457000	470846.03	19.88	0	-5400	475000	466000	456000	447000	437000	470500	451500	304	137000	5000	347320	500	1	6082642	28649	16.67	1.14	12	0.44	28262.00	412814.00	500000	20231010	-5.80	347500	20240229	35.54	490000	-3.88	20240529	347500	35.54	20240229	500000	-5.80	20231010	347500	35.54	20240229	0.41	N	004370	5000	304 억	1209257	N	N	61	N	N
120	20240607	100150	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	471000	14000	2	3.06	8141477000	17349	69.95	473000	476500	462000	594000	320000	457000	469276.44	19.88	0	-3469	475000	466000	456000	447000	437000	470500	451500	304	137000	5000	347320	500	1	6082642	28649	16.67	1.14	12	0.29	28262.00	412814.00	500000	20231010	-5.80	347500	20240229	35.54	490000	-3.88	20240529	347500	35.54	20240229	500000	-5.80	20231010	347500	35.54	20240229	0.41	N	004370	5000	304 억	1209257	N	N	61	N	N
121	20240607	090149	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	468000	11000	2	2.41	889123000	1887	7.61	473000	473000	467000	594000	320000	457000	471183.36	19.88	0	-906	475000	466000	456000	447000	437000	470500	451500	304	137000	5000	347320	500	1	6082642	28467	16.56	1.13	12	0.03	28262.00	412814.00	500000	20231010	-6.40	347500	20240229	34.68	490000	-4.49	20240529	347500	34.68	20240229	500000	-6.40	20231010	347500	34.68	20240229	0.41	N	004370	5000	304 억	1209257	N	N	61	N	N
122	20240605	160149	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	457000	7000	2	1.56	11235352000	24597	59.75	450000	465000	446000	585000	315000	450000	456780.01	19.91	0	-2845	474666	462332	453666	441332	432666	458000	437000	304	135000	5000	342000	500	1	6082642	27798	16.17	1.11	12	0.40	28262.00	412814.00	500000	20231010	-8.60	347500	20240229	31.51	490000	-6.73	20240529	347500	31.51	20240229	500000	-8.60	20231010	347500	31.51	20240229	0.39	N	004370	5000	304 억	1211298	N	N	61	N	N
123	20240605	150150	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	458500	8500	2	1.89	10184229500	22303	54.18	450000	465000	446000	585000	315000	450000	456633.45	19.91	0	-2095	474666	462332	453666	441332	432666	458000	437000	304	135000	5000	342000	500	1	6082642	27889	16.22	1.11	12	0.37	28262.00	412814.00	500000	20231010	-8.30	347500	20240229	31.94	490000	-6.43	20240529	347500	31.94	20240229	500000	-8.30	20231010	347500	31.94	20240229	0.39	N	004370	5000	304 억	1211298	N	N	64	N	N
124	20240605	140149	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	462000	12000	2	2.67	8273609000	18142	44.07	450000	465000	446000	585000	315000	450000	456050.57	19.91	0	-812	474666	462332	453666	441332	432666	458000	437000	304	135000	5000	342000	500	1	6082642	28102	16.35	1.12	12	0.30	28262.00	412814.00	500000	20231010	-7.60	347500	20240229	32.95	490000	-5.71	20240529	347500	32.95	20240229	500000	-7.60	20231010	347500	32.95	20240229	0.39	N	004370	5000	304 억	1211298	N	N	64	N	N
125	20240605	130150	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	455500	5500	2	1.22	5405369000	11908	28.93	450000	460500	446000	585000	315000	450000	453930.83	19.91	0	-880	474666	462332	453666	441332	432666	458000	437000	304	135000	5000	342000	500	1	6082642	27706	16.12	1.10	12	0.20	28262.00	412814.00	500000	20231010	-8.90	347500	20240229	31.08	490000	-7.04	20240529	347500	31.08	20240229	500000	-8.90	20231010	347500	31.08	20240229	0.39	N	004370	5000	304 억	1211298	N	N	64	N	N
126	20240605	120148	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	452500	2500	2	0.56	4610213500	10158	24.68	450000	460500	446000	585000	315000	450000	453854.31	19.91	0	-667	474666	462332	453666	441332	432666	458000	437000	304	135000	5000	342000	500	1	6082642	27524	16.01	1.10	12	0.17	28262.00	412814.00	500000	20231010	-9.50	347500	20240229	30.22	490000	-7.65	20240529	347500	30.22	20240229	500000	-9.50	20231010	347500	30.22	20240229	0.39	N	004370	5000	304 억	1211298	N	N	64	N	N
127	20240605	110150	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	451000	1000	2	0.22	3871100500	8520	20.70	450000	460500	446000	585000	315000	450000	454359.64	19.91	0	-583	474666	462332	453666	441332	432666	458000	437000	304	135000	5000	342000	500	1	6082642	27433	15.96	1.09	12	0.14	28262.00	412814.00	500000	20231010	-9.80	347500	20240229	29.78	490000	-7.96	20240529	347500	29.78	20240229	500000	-9.80	20231010	347500	29.78	20240229	0.39	N	004370	5000	304 억	1211298	N	N	64	N	N
128	20240605	100150	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	449500	-500	5	-0.11	3011767500	6616	16.07	450000	460500	446000	585000	315000	450000	455232.74	19.91	0	-265	474666	462332	453666	441332	432666	458000	437000	304	135000	5000	342000	500	1	6082642	27341	15.90	1.09	12	0.11	28262.00	412814.00	500000	20231010	-10.10	347500	20240229	29.35	490000	-8.27	20240529	347500	29.35	20240229	500000	-10.10	20231010	347500	29.35	20240229	0.39	N	004370	5000	304 억	1211298	N	N	64	N	N
129	20240605	090150	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	446500	-3500	5	-0.78	184647500	411	1.00	450000	450500	446500	585000	315000	450000	449245.64	19.91	0	-151	474666	462332	453666	441332	432666	458000	437000	304	135000	5000	342000	500	1	6082642	27159	15.80	1.08	12	0.01	28262.00	412814.00	500000	20231010	-10.70	347500	20240229	28.49	490000	-8.88	20240529	347500	28.49	20240229	500000	-10.70	20231010	347500	28.49	20240229	0.39	N	004370	5000	304 억	1211298	N	N	64	N	N
130	20240604	160147	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	450000	-18000	5	-3.85	18567522500	40972	85.02	464000	466000	445000	608000	328000	468000	453176.35	19.89	0	1718	486000	477000	467500	458500	449000	481500	463000	304	140000	5000	355680	500	1	6082642	27372	15.92	1.09	12	0.67	28262.00	412814.00	500000	20231010	-10.00	347500	20240229	29.50	490000	-8.16	20240529	347500	29.50	20240229	500000	-10.00	20231010	347500	29.50	20240229	0.45	N	004370	5000	304 억	1210073	N	N	64	N	N
131	20240604	150149	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	449500	-18500	5	-3.95	17026131500	37542	77.90	464000	466000	445000	608000	328000	468000	453522.23	19.89	0	1276	486000	477000	467500	458500	449000	481500	463000	304	140000	5000	355680	500	1	6082642	27341	15.90	1.09	12	0.62	28262.00	412814.00	500000	20231010	-10.10	347500	20240229	29.35	490000	-8.27	20240529	347500	29.35	20240229	500000	-10.10	20231010	347500	29.35	20240229	0.45	N	004370	5000	304 억	1210073	N	N	10	N	N
132	20240604	140149	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	453000	-15000	5	-3.21	11664771500	25621	53.17	464000	466000	450500	608000	328000	468000	455281.66	19.89	0	-2265	486000	477000	467500	458500	449000	481500	463000	304	140000	5000	355680	500	1	6082642	27554	16.03	1.10	12	0.42	28262.00	412814.00	500000	20231010	-9.40	347500	20240229	30.36	490000	-7.55	20240529	347500	30.36	20240229	500000	-9.40	20231010	347500	30.36	20240229	0.45	N	004370	5000	304 억	1210073	N	N	10	N	N
133	20240604	130148	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	454000	-14000	5	-2.99	9668526000	21209	44.01	464000	466000	450500	608000	328000	468000	455869.02	19.89	0	-2477	486000	477000	467500	458500	449000	481500	463000	304	140000	5000	355680	500	1	6082642	27615	16.06	1.10	12	0.35	28262.00	412814.00	500000	20231010	-9.20	347500	20240229	30.65	490000	-7.35	20240529	347500	30.65	20240229	500000	-9.20	20231010	347500	30.65	20240229	0.45	N	004370	5000	304 억	1210073	N	N	10	N	N
134	20240604	120147	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	457000	-11000	5	-2.35	8442717500	18511	38.41	464000	466000	450500	608000	328000	468000	456091.92	19.89	0	-2822	486000	477000	467500	458500	449000	481500	463000	304	140000	5000	355680	500	1	6082642	27798	16.17	1.11	12	0.30	28262.00	412814.00	500000	20231010	-8.60	347500	20240229	31.51	490000	-6.73	20240529	347500	31.51	20240229	500000	-8.60	20231010	347500	31.51	20240229	0.45	N	004370	5000	304 억	1210073	N	N	10	N	N
135	20240604	110149	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	454500	-13500	5	-2.88	6974725000	15289	31.73	464000	466000	450500	608000	328000	468000	456192.36	19.89	0	-2538	486000	477000	467500	458500	449000	481500	463000	304	140000	5000	355680	500	1	6082642	27646	16.08	1.10	12	0.25	28262.00	412814.00	500000	20231010	-9.10	347500	20240229	30.79	490000	-7.24	20240529	347500	30.79	20240229	500000	-9.10	20231010	347500	30.79	20240229	0.45	N	004370	5000	304 억	1210073	N	N	10	N	N
136	20240604	100148	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	457500	-10500	5	-2.24	3366120000	7336	15.22	464000	466000	455000	608000	328000	468000	458849.51	19.89	0	-444	486000	477000	467500	458500	449000	481500	463000	304	140000	5000	355680	500	1	6082642	27828	16.19	1.11	12	0.12	28262.00	412814.00	500000	20231010	-8.50	347500	20240229	31.65	490000	-6.63	20240529	347500	31.65	20240229	500000	-8.50	20231010	347500	31.65	20240229	0.45	N	004370	5000	304 억	1210073	N	N	10	N	N
137	20240604	090148	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	463000	-5000	5	-1.07	247091000	533	1.11	464000	466000	462000	608000	328000	468000	463585.37	19.89	0	-139	486000	477000	467500	458500	449000	481500	463000	304	140000	5000	355680	500	1	6082642	28163	16.38	1.12	12	0.01	28262.00	412814.00	500000	20231010	-7.40	347500	20240229	33.24	490000	-5.51	20240529	347500	33.24	20240229	500000	-7.40	20231010	347500	33.24	20240229	0.45	N	004370	5000	304 억	1210073	N	N	10	N	N
138	20240603	160148	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	468000	8500	2	1.85	22454967500	48131	94.84	467000	476500	458000	597000	322000	459500	466540.47	20.09	0	-7116	469500	464500	456500	451500	443500	460500	447500	304	137500	5000	349220	500	1	6082642	28467	16.56	1.13	12	0.79	28262.00	412814.00	500000	20231010	-6.40	347500	20240229	34.68	490000	-4.49	20240529	347500	34.68	20240229	500000	-6.40	20231010	347500	34.68	20240229	0.44	N	004370	5000	304 억	1222070	N	N	10	N	N
139	20240603	150147	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	470500	11000	2	2.39	21054970000	45134	88.94	467000	476500	458000	597000	322000	459500	466503.44	20.09	0	-6248	469500	464500	456500	451500	443500	460500	447500	304	137500	5000	349220	500	1	6082642	28619	16.65	1.14	12	0.74	28262.00	412814.00	500000	20231010	-5.90	347500	20240229	35.40	490000	-3.98	20240529	347500	35.40	20240229	500000	-5.90	20231010	347500	35.40	20240229	0.44	N	004370	5000	304 억	1222070	N	N	12	N	N
140	20240603	140148	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	465000	5500	2	1.20	18275754000	39193	77.23	467000	476500	458000	597000	322000	459500	466306.34	20.09	0	-5272	469500	464500	456500	451500	443500	460500	447500	304	137500	5000	349220	500	1	6082642	28284	16.45	1.13	12	0.64	28262.00	412814.00	500000	20231010	-7.00	347500	20240229	33.81	490000	-5.10	20240529	347500	33.81	20240229	500000	-7.00	20231010	347500	33.81	20240229	0.44	N	004370	5000	304 억	1222070	N	N	12	N	N
141	20240603	130147	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	463500	4000	2	0.87	15181204000	32563	64.16	467000	476500	458000	597000	322000	459500	466216.01	20.09	0	-6125	469500	464500	456500	451500	443500	460500	447500	304	137500	5000	349220	500	1	6082642	28193	16.40	1.12	12	0.54	28262.00	412814.00	500000	20231010	-7.30	347500	20240229	33.38	490000	-5.41	20240529	347500	33.38	20240229	500000	-7.30	20231010	347500	33.38	20240229	0.44	N	004370	5000	304 억	1222070	N	N	12	N	N
142	20240603	120147	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	460000	500	2	0.11	13533386000	28994	57.13	467000	476500	458000	597000	322000	459500	466772.08	20.09	0	-6204	469500	464500	456500	451500	443500	460500	447500	304	137500	5000	349220	500	1	6082642	27980	16.28	1.11	12	0.48	28262.00	412814.00	500000	20231010	-8.00	347500	20240229	32.37	490000	-6.12	20240529	347500	32.37	20240229	500000	-8.00	20231010	347500	32.37	20240229	0.44	N	004370	5000	304 억	1222070	N	N	12	N	N
143	20240603	110148	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	461000	1500	2	0.33	11429960000	24429	48.14	467000	476500	458500	597000	322000	459500	467894.51	20.09	0	-5716	469500	464500	456500	451500	443500	460500	447500	304	137500	5000	349220	500	1	6082642	28041	16.31	1.12	12	0.40	28262.00	412814.00	500000	20231010	-7.80	347500	20240229	32.66	490000	-5.92	20240529	347500	32.66	20240229	500000	-7.80	20231010	347500	32.66	20240229	0.44	N	004370	5000	304 억	1222070	N	N	12	N	N
144	20240603	100146	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	469500	10000	2	2.18	7713055000	16446	32.41	467000	476500	462500	597000	322000	459500	469008.95	20.09	0	-3838	469500	464500	456500	451500	443500	460500	447500	304	137500	5000	349220	500	1	6082642	28558	16.61	1.14	12	0.27	28262.00	412814.00	500000	20231010	-6.10	347500	20240229	35.11	490000	-4.18	20240529	347500	35.11	20240229	500000	-6.10	20231010	347500	35.11	20240229	0.44	N	004370	5000	304 억	1222070	N	N	12	N	N
145	20240603	090147	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	464000	4500	2	0.98	617403000	1324	2.61	467000	467500	463500	597000	322000	459500	466463.73	20.09	0	-373	469500	464500	456500	451500	443500	460500	447500	304	137500	5000	349220	500	1	6082642	28223	16.42	1.12	12	0.02	28262.00	412814.00	500000	20231010	-7.20	347500	20240229	33.53	490000	-5.31	20240529	347500	33.53	20240229	500000	-7.20	20231010	347500	33.53	20240229	0.44	N	004370	5000	304 억	1222070	N	N	12	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History