KissMeData/017810/price/prices-20240601.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

Files

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

64 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	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	160337	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	15900	1930	2	13.82	68404376950	4304858	2060.64	14780	17250	14400	18160	9780	13970	15890.11	1.76	-38312	14603	14286	14093	13776	13583	14190	13680	191	4190	500	10050	10	1	38120542	6061	31.80	1.83	12	11.29	500.00	8672.00	18410	20240614	-13.63	9330	20230727	70.42	18410	-13.63	20240614	9960	59.64	20240118	18410	-13.63	20240614	9330	70.42	20230727	0.88	N	017810	500	190 억	671877	N	N	1362	N	N
3	20240628	150337	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	16260	2290	2	16.39	62176764530	3910874	1872.05	14780	17250	14400	18160	9780	13970	15898.52	1.76	-68211	14603	14286	14093	13776	13583	14190	13680	191	4190	500	10050	10	1	38120542	6198	32.52	1.88	12	10.26	500.00	8672.00	18410	20240614	-11.68	9330	20230727	74.28	18410	-11.68	20240614	9960	63.25	20240118	18410	-11.68	20240614	9330	74.28	20230727	0.88	N	017810	500	190 억	671877	N	N	76	N	N
4	20240628	140335	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	15530	1560	2	11.17	33233139960	2146837	1027.64	14780	16180	14400	18160	9780	13970	15480.18	1.76	-114470	14603	14286	14093	13776	13583	14190	13680	191	4190	500	10050	10	1	38120542	5920	31.06	1.79	12	5.63	500.00	8672.00	18410	20240614	-15.64	9330	20230727	66.45	18410	-15.64	20240614	9960	55.92	20240118	18410	-15.64	20240614	9330	66.45	20230727	0.88	N	017810	500	190 억	671877	N	N	76	N	N
5	20240628	130336	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	15380	1410	2	10.09	31545535110	2037250	975.19	14780	16180	14400	18160	9780	13970	15484.51	1.76	-116038	14603	14286	14093	13776	13583	14190	13680	191	4190	500	10050	10	1	38120542	5863	30.76	1.77	12	5.34	500.00	8672.00	18410	20240614	-16.46	9330	20230727	64.84	18410	-16.46	20240614	9960	54.42	20240118	18410	-16.46	20240614	9330	64.84	20230727	0.88	N	017810	500	190 억	671877	N	N	76	N	N
6	20240628	120335	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	15140	1170	2	8.38	30010356900	1937222	927.30	14780	16180	14400	18160	9780	13970	15491.58	1.76	-123886	14603	14286	14093	13776	13583	14190	13680	191	4190	500	10050	10	1	38120542	5771	30.28	1.75	12	5.08	500.00	8672.00	18410	20240614	-17.76	9330	20230727	62.27	18410	-17.76	20240614	9960	52.01	20240118	18410	-17.76	20240614	9330	62.27	20230727	0.88	N	017810	500	190 억	671877	N	N	76	N	N
7	20240628	110332	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	15200	1230	2	8.80	28640034980	1847520	884.37	14780	16180	14400	18160	9780	13970	15502.03	1.76	-134088	14603	14286	14093	13776	13583	14190	13680	191	4190	500	10050	10	1	38120542	5794	30.40	1.75	12	4.85	500.00	8672.00	18410	20240614	-17.44	9330	20230727	62.92	18410	-17.44	20240614	9960	52.61	20240118	18410	-17.44	20240614	9330	62.92	20230727	0.88	N	017810	500	190 억	671877	N	N	76	N	N
8	20240628	100330	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	15310	1340	2	9.59	25588830590	1647081	788.42	14780	16180	14400	18160	9780	13970	15536.04	1.76	-130354	14603	14286	14093	13776	13583	14190	13680	191	4190	500	10050	10	1	38120542	5836	30.62	1.77	12	4.32	500.00	8672.00	18410	20240614	-16.84	9330	20230727	64.09	18410	-16.84	20240614	9960	53.71	20240118	18410	-16.84	20240614	9330	64.09	20230727	0.88	N	017810	500	190 억	671877	N	N	76	N	N
9	20240628	090330	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	14530	560	2	4.01	889722540	60553	28.99	14780	14800	14520	18160	9780	13970	14695.49	1.76	-13130	14603	14286	14093	13776	13583	14190	13680	191	4190	500	10050	10	1	38120542	5539	29.06	1.68	12	0.16	500.00	8672.00	18410	20240614	-21.08	9330	20230727	55.73	18410	-21.08	20240614	9960	45.88	20240118	18410	-21.08	20240614	9330	55.73	20230727	0.88	N	017810	500	190 억	671877	N	N	76	N	N
10	20240627	160325	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	13970	-300	5	-2.10	2905192110	206325	63.79	14130	14410	13900	18550	9990	14270	14080.71	1.68	28494	15070	14670	14380	13980	13690	14525	13835	191	4280	500	10270	10	1	38120542	5325	27.94	1.61	12	0.54	500.00	8672.00	18410	20240614	-24.12	9330	20230727	49.73	18410	-24.12	20240614	9960	40.26	20240118	18410	-24.12	20240614	9330	49.73	20230727	0.79	N	017810	500	190 억	641850	N	N	76	N	N
11	20240627	150332	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	14010	-260	5	-1.82	2727453680	193605	59.86	14130	14410	13900	18550	9990	14270	14087.66	1.68	27398	15070	14670	14380	13980	13690	14525	13835	191	4280	500	10270	10	1	38120542	5341	28.02	1.62	12	0.51	500.00	8672.00	18410	20240614	-23.90	9330	20230727	50.16	18410	-23.90	20240614	9960	40.66	20240118	18410	-23.90	20240614	9330	50.16	20230727	0.79	N	017810	500	190 억	641850	N	N	118	N	N
12	20240627	140329	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	13990	-280	5	-1.96	2211254030	156653	48.43	14130	14410	13950	18550	9990	14270	14115.55	1.68	14710	15070	14670	14380	13980	13690	14525	13835	191	4280	500	10270	10	1	38120542	5333	27.98	1.61	12	0.41	500.00	8672.00	18410	20240614	-24.01	9330	20230727	49.95	18410	-24.01	20240614	9960	40.46	20240118	18410	-24.01	20240614	9330	49.95	20230727	0.79	N	017810	500	190 억	641850	N	N	118	N	N
13	20240627	130329	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	14050	-220	5	-1.54	1819510360	128715	39.80	14130	14410	13950	18550	9990	14270	14135.89	1.68	1929	15070	14670	14380	13980	13690	14525	13835	191	4280	500	10270	10	1	38120542	5356	28.10	1.62	12	0.34	500.00	8672.00	18410	20240614	-23.68	9330	20230727	50.59	18410	-23.68	20240614	9960	41.06	20240118	18410	-23.68	20240614	9330	50.59	20230727	0.79	N	017810	500	190 억	641850	N	N	118	N	N
14	20240627	120331	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	14080	-190	5	-1.33	1225106510	86348	26.70	14130	14410	14070	18550	9990	14270	14187.95	1.68	-8421	15070	14670	14380	13980	13690	14525	13835	191	4280	500	10270	10	1	38120542	5367	28.16	1.62	12	0.23	500.00	8672.00	18410	20240614	-23.52	9330	20230727	50.91	18410	-23.52	20240614	9960	41.37	20240118	18410	-23.52	20240614	9330	50.91	20230727	0.79	N	017810	500	190 억	641850	N	N	118	N	N
15	20240627	110330	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	14120	-150	5	-1.05	954809220	67185	20.77	14130	14410	14100	18550	9990	14270	14211.58	1.68	-7721	15070	14670	14380	13980	13690	14525	13835	191	4280	500	10270	10	1	38120542	5383	28.24	1.63	12	0.18	500.00	8672.00	18410	20240614	-23.30	9330	20230727	51.34	18410	-23.30	20240614	9960	41.77	20240118	18410	-23.30	20240614	9330	51.34	20230727	0.79	N	017810	500	190 억	641850	N	N	118	N	N
16	20240627	100329	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	14200	-70	5	-0.49	655692130	46052	14.24	14130	14410	14100	18550	9990	14270	14238.03	1.68	-2619	15070	14670	14380	13980	13690	14525	13835	191	4280	500	10270	10	1	38120542	5413	28.40	1.64	12	0.12	500.00	8672.00	18410	20240614	-22.87	9330	20230727	52.20	18410	-22.87	20240614	9960	42.57	20240118	18410	-22.87	20240614	9330	52.20	20230727	0.79	N	017810	500	190 억	641850	N	N	118	N	N
17	20240627	090329	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	14190	-80	5	-0.56	106293520	7512	2.32	14130	14270	14100	18550	9990	14270	14148.70	1.68	-186	15070	14670	14380	13980	13690	14525	13835	191	4280	500	10270	10	1	38120542	5409	28.38	1.64	12	0.02	500.00	8672.00	18410	20240614	-22.92	9330	20230727	52.09	18410	-22.92	20240614	9960	42.47	20240118	18410	-22.92	20240614	9330	52.09	20230727	0.79	N	017810	500	190 억	641850	N	N	118	N	N
18	20240626	160329	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	14270	-440	5	-2.99	4617409890	322273	114.87	14730	14780	14090	19120	10300	14710	14327.52	1.57	42540	15203	14956	14603	14356	14003	15080	14480	191	4410	500	10590	10	1	38120542	5440	28.54	1.65	12	0.85	500.00	8672.00	18410	20240614	-22.49	9330	20230727	52.95	18410	-22.49	20240614	9960	43.27	20240118	18410	-22.49	20240614	9330	52.95	20230727	0.82	N	017810	500	190 억	599254	N	N	118	N	N
19	20240626	150330	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	14310	-400	5	-2.72	4277994260	298516	106.40	14730	14780	14090	19120	10300	14710	14330.71	1.57	34503	15203	14956	14603	14356	14003	15080	14480	191	4410	500	10590	10	1	38120542	5455	28.62	1.65	12	0.78	500.00	8672.00	18410	20240614	-22.27	9330	20230727	53.38	18410	-22.27	20240614	9960	43.67	20240118	18410	-22.27	20240614	9330	53.38	20230727	0.82	N	017810	500	190 억	599254	N	N	628	N	N
20	20240626	140329	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	14190	-520	5	-3.54	3149132550	219405	78.20	14730	14780	14090	19120	10300	14710	14352.86	1.57	17930	15203	14956	14603	14356	14003	15080	14480	191	4410	500	10590	10	1	38120542	5409	28.38	1.64	12	0.58	500.00	8672.00	18410	20240614	-22.92	9330	20230727	52.09	18410	-22.92	20240614	9960	42.47	20240118	18410	-22.92	20240614	9330	52.09	20230727	0.82	N	017810	500	190 억	599254	N	N	628	N	N
21	20240626	130331	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	14280	-430	5	-2.92	2572360520	178986	63.80	14730	14780	14090	19120	10300	14710	14371.62	1.57	21094	15203	14956	14603	14356	14003	15080	14480	191	4410	500	10590	10	1	38120542	5444	28.56	1.65	12	0.47	500.00	8672.00	18410	20240614	-22.43	9330	20230727	53.05	18410	-22.43	20240614	9960	43.37	20240118	18410	-22.43	20240614	9330	53.05	20230727	0.82	N	017810	500	190 억	599254	N	N	628	N	N
22	20240626	120329	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	14290	-420	5	-2.86	2389290020	166170	59.23	14730	14780	14090	19120	10300	14710	14378.34	1.57	22574	15203	14956	14603	14356	14003	15080	14480	191	4410	500	10590	10	1	38120542	5447	28.58	1.65	12	0.44	500.00	8672.00	18410	20240614	-22.38	9330	20230727	53.16	18410	-22.38	20240614	9960	43.47	20240118	18410	-22.38	20240614	9330	53.16	20230727	0.82	N	017810	500	190 억	599254	N	N	628	N	N
23	20240626	110329	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	14240	-470	5	-3.20	2140087580	148708	53.01	14730	14780	14090	19120	10300	14710	14390.94	1.57	17272	15203	14956	14603	14356	14003	15080	14480	191	4410	500	10590	10	1	38120542	5428	28.48	1.64	12	0.39	500.00	8672.00	18410	20240614	-22.65	9330	20230727	52.63	18410	-22.65	20240614	9960	42.97	20240118	18410	-22.65	20240614	9330	52.63	20230727	0.82	N	017810	500	190 억	599254	N	N	628	N	N
24	20240626	100329	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	14440	-270	5	-1.84	967989550	66391	23.66	14730	14780	14440	19120	10300	14710	14579.89	1.57	-9183	15203	14956	14603	14356	14003	15080	14480	191	4410	500	10590	10	1	38120542	5505	28.88	1.67	12	0.17	500.00	8672.00	18410	20240614	-21.56	9330	20230727	54.77	18410	-21.56	20240614	9960	44.98	20240118	18410	-21.56	20240614	9330	54.77	20230727	0.82	N	017810	500	190 억	599254	N	N	628	N	N
25	20240626	090329	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	14630	-80	5	-0.54	32429370	2207	0.79	14730	14730	14630	19120	10300	14710	14692.92	1.57	-870	15203	14956	14603	14356	14003	15080	14480	191	4410	500	10590	10	1	38120542	5577	29.26	1.69	12	0.01	500.00	8672.00	18410	20240614	-20.53	9330	20230727	56.81	18410	-20.53	20240614	9960	46.89	20240118	18410	-20.53	20240614	9330	56.81	20230727	0.82	N	017810	500	190 억	599254	N	N	628	N	N
26	20240625	160328	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	14710	110	2	0.75	4074800790	279582	50.03	14600	14850	14250	18980	10220	14600	14574.58	1.53	10610	16573	15586	15003	14016	13433	15295	13725	191	4380	500	10510	10	1	38120542	5608	29.42	1.70	12	0.73	500.00	8672.00	18410	20240614	-20.10	9330	20230727	57.66	18410	-20.10	20240614	9960	47.69	20240118	18410	-20.10	20240614	9330	57.66	20230727	0.74	N	017810	500	190 억	584349	N	N	628	N	N
27	20240625	150329	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	14650	50	2	0.34	3897720190	267529	47.87	14600	14850	14250	18980	10220	14600	14569.32	1.53	8008	16573	15586	15003	14016	13433	15295	13725	191	4380	500	10510	10	1	38120542	5585	29.30	1.69	12	0.70	500.00	8672.00	18410	20240614	-20.42	9330	20230727	57.02	18410	-20.42	20240614	9960	47.09	20240118	18410	-20.42	20240614	9330	57.02	20230727	0.74	N	017810	500	190 억	584349	N	N	247	N	N
28	20240625	140329	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	14770	170	2	1.16	3340504370	229794	41.12	14600	14830	14250	18980	10220	14600	14536.92	1.53	11365	16573	15586	15003	14016	13433	15295	13725	191	4380	500	10510	10	1	38120542	5630	29.54	1.70	12	0.60	500.00	8672.00	18410	20240614	-19.77	9330	20230727	58.31	18410	-19.77	20240614	9960	48.29	20240118	18410	-19.77	20240614	9330	58.31	20230727	0.74	N	017810	500	190 억	584349	N	N	247	N	N
29	20240625	130329	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	14720	120	2	0.82	2973810470	204973	36.68	14600	14760	14250	18980	10220	14600	14508.25	1.53	16231	16573	15586	15003	14016	13433	15295	13725	191	4380	500	10510	10	1	38120542	5611	29.44	1.70	12	0.54	500.00	8672.00	18410	20240614	-20.04	9330	20230727	57.77	18410	-20.04	20240614	9960	47.79	20240118	18410	-20.04	20240614	9330	57.77	20230727	0.74	N	017810	500	190 억	584349	N	N	247	N	N
30	20240625	120330	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	14690	90	2	0.62	2647059070	182734	32.70	14600	14740	14250	18980	10220	14600	14485.78	1.53	15738	16573	15586	15003	14016	13433	15295	13725	191	4380	500	10510	10	1	38120542	5600	29.38	1.69	12	0.48	500.00	8672.00	18410	20240614	-20.21	9330	20230727	57.45	18410	-20.21	20240614	9960	47.49	20240118	18410	-20.21	20240614	9330	57.45	20230727	0.74	N	017810	500	190 억	584349	N	N	247	N	N
31	20240625	110332	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	14350	-250	5	-1.71	2022960430	139965	25.04	14600	14710	14250	18980	10220	14600	14453.20	1.53	20052	16573	15586	15003	14016	13433	15295	13725	191	4380	500	10510	10	1	38120542	5470	28.70	1.65	12	0.37	500.00	8672.00	18410	20240614	-22.05	9330	20230727	53.80	18410	-22.05	20240614	9960	44.08	20240118	18410	-22.05	20240614	9330	53.80	20230727	0.74	N	017810	500	190 억	584349	N	N	247	N	N
32	20240625	100328	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	14530	-70	5	-0.48	978939340	67198	12.02	14600	14710	14380	18980	10220	14600	14567.92	1.53	-2787	16573	15586	15003	14016	13433	15295	13725	191	4380	500	10510	10	1	38120542	5539	29.06	1.68	12	0.18	500.00	8672.00	18410	20240614	-21.08	9330	20230727	55.73	18410	-21.08	20240614	9960	45.88	20240118	18410	-21.08	20240614	9330	55.73	20230727	0.74	N	017810	500	190 억	584349	N	N	247	N	N
33	20240625	090328	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	14490	-110	5	-0.75	247336790	16941	3.03	14600	14700	14380	18980	10220	14600	14599.89	1.53	-8580	16573	15586	15003	14016	13433	15295	13725	191	4380	500	10510	10	1	38120542	5524	28.98	1.67	12	0.04	500.00	8672.00	18410	20240614	-21.29	9330	20230727	55.31	18410	-21.29	20240614	9960	45.48	20240118	18410	-21.29	20240614	9330	55.31	20230727	0.74	N	017810	500	190 억	584349	N	N	247	N	N
34	20240624	160328	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	14600	-1170	5	-7.42	8252079120	555419	169.57	15810	15990	14420	20500	11040	15770	14857.56	1.39	34563	16583	16176	15953	15546	15323	16065	15435	191	4730	500	11350	10	1	38120542	5566	29.20	1.68	12	1.46	500.00	8672.00	18410	20240614	-20.70	9330	20230727	56.48	18410	-20.70	20240614	9960	46.59	20240118	18410	-20.70	20240614	9330	56.48	20230727	0.74	N	017810	500	190 억	531252	N	N	247	N	N
35	20240624	150328	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	14540	-1230	5	-7.80	7982386420	536898	163.92	15810	15990	14420	20500	11040	15770	14867.50	1.39	33221	16583	16176	15953	15546	15323	16065	15435	191	4730	500	11350	10	1	38120542	5543	29.08	1.68	12	1.41	500.00	8672.00	18410	20240614	-21.02	9330	20230727	55.84	18410	-21.02	20240614	9960	45.98	20240118	18410	-21.02	20240614	9330	55.84	20230727	0.74	N	017810	500	190 억	531252	N	N	993	N	N
36	20240624	140328	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	14480	-1290	5	-8.18	7056491080	473031	144.42	15810	15990	14470	20500	11040	15770	14917.50	1.39	20086	16583	16176	15953	15546	15323	16065	15435	191	4730	500	11350	10	1	38120542	5520	28.96	1.67	12	1.24	500.00	8672.00	18410	20240614	-21.35	9330	20230727	55.20	18410	-21.35	20240614	9960	45.38	20240118	18410	-21.35	20240614	9330	55.20	20230727	0.74	N	017810	500	190 억	531252	N	N	993	N	N
37	20240624	130327	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	14630	-1140	5	-7.23	6088656160	406512	124.11	15810	15990	14620	20500	11040	15770	14977.68	1.39	14797	16583	16176	15953	15546	15323	16065	15435	191	4730	500	11350	10	1	38120542	5577	29.26	1.69	12	1.07	500.00	8672.00	18410	20240614	-20.53	9330	20230727	56.81	18410	-20.53	20240614	9960	46.89	20240118	18410	-20.53	20240614	9330	56.81	20230727	0.74	N	017810	500	190 억	531252	N	N	993	N	N
38	20240624	120329	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	14660	-1110	5	-7.04	5512145310	367205	112.11	15810	15990	14620	20500	11040	15770	15010.96	1.39	7074	16583	16176	15953	15546	15323	16065	15435	191	4730	500	11350	10	1	38120542	5588	29.32	1.69	12	0.96	500.00	8672.00	18410	20240614	-20.37	9330	20230727	57.13	18410	-20.37	20240614	9960	47.19	20240118	18410	-20.37	20240614	9330	57.13	20230727	0.74	N	017810	500	190 억	531252	N	N	993	N	N
39	20240624	110329	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	14680	-1090	5	-6.91	4727218080	313682	95.77	15810	15990	14660	20500	11040	15770	15069.96	1.39	-5421	16583	16176	15953	15546	15323	16065	15435	191	4730	500	11350	10	1	38120542	5596	29.36	1.69	12	0.82	500.00	8672.00	18410	20240614	-20.26	9330	20230727	57.34	18410	-20.26	20240614	9960	47.39	20240118	18410	-20.26	20240614	9330	57.34	20230727	0.74	N	017810	500	190 억	531252	N	N	993	N	N
40	20240624	100329	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	14890	-880	5	-5.58	2961142400	194233	59.30	15810	15990	14800	20500	11040	15770	15245.15	1.39	6558	16583	16176	15953	15546	15323	16065	15435	191	4730	500	11350	10	1	38120542	5676	29.78	1.72	12	0.51	500.00	8672.00	18410	20240614	-19.12	9330	20230727	59.59	18410	-19.12	20240614	9960	49.50	20240118	18410	-19.12	20240614	9330	59.59	20230727	0.74	N	017810	500	190 억	531252	N	N	993	N	N
41	20240624	090329	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	15770	0	3	0.00	156365780	9894	3.02	15810	15920	15750	20500	11040	15770	15804.31	1.39	-3740	16583	16176	15953	15546	15323	16065	15435	191	4730	500	11350	10	1	38120542	6012	31.54	1.82	12	0.03	500.00	8672.00	18410	20240614	-14.34	9330	20230727	69.02	18410	-14.34	20240614	9960	58.33	20240118	18410	-14.34	20240614	9330	69.02	20230727	0.74	N	017810	500	190 억	531252	N	N	993	N	N
42	20240621	160319	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	15770	-200	5	-1.25	5206648490	325739	116.21	15950	16360	15730	20750	11180	15970	15984.20	1.42	-7197	16696	16332	16116	15752	15536	16225	15645	191	4780	500	11490	10	1	38120542	6012	31.54	1.82	12	0.85	500.00	8672.00	18410	20240614	-14.34	9330	20230727	69.02	18410	-14.34	20240614	9960	58.33	20240118	18410	-14.34	20240614	9330	69.02	20230727	0.77	N	017810	500	190 억	540919	N	N	993	N	N
43	20240621	150319	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	15840	-130	5	-0.81	4741867030	296307	105.71	15950	16360	15730	20750	11180	15970	16003.23	1.42	-10816	16696	16332	16116	15752	15536	16225	15645	191	4780	500	11490	10	1	38120542	6038	31.68	1.83	12	0.78	500.00	8672.00	18410	20240614	-13.96	9330	20230727	69.77	18410	-13.96	20240614	9960	59.04	20240118	18410	-13.96	20240614	9330	69.77	20230727	0.77	N	017810	500	190 억	540919	N	N	1100	N	N
44	20240621	140318	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	15870	-100	5	-0.63	3745453690	233239	83.21	15950	16360	15810	20750	11180	15970	16058.46	1.42	-20077	16696	16332	16116	15752	15536	16225	15645	191	4780	500	11490	10	1	38120542	6050	31.74	1.83	12	0.61	500.00	8672.00	18410	20240614	-13.80	9330	20230727	70.10	18410	-13.80	20240614	9960	59.34	20240118	18410	-13.80	20240614	9330	70.10	20230727	0.77	N	017810	500	190 억	540919	N	N	1100	N	N
45	20240621	130319	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	16130	160	2	1.00	2600466200	161354	57.56	15950	16360	15810	20750	11180	15970	16116.59	1.42	-14945	16696	16332	16116	15752	15536	16225	15645	191	4780	500	11490	10	1	38120542	6149	32.26	1.86	12	0.42	500.00	8672.00	18410	20240614	-12.38	9330	20230727	72.88	18410	-12.38	20240614	9960	61.95	20240118	18410	-12.38	20240614	9330	72.88	20230727	0.77	N	017810	500	190 억	540919	N	N	1100	N	N
46	20240621	120320	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	16250	280	2	1.75	2232857620	138637	49.46	15950	16360	15810	20750	11180	15970	16105.85	1.42	-9790	16696	16332	16116	15752	15536	16225	15645	191	4780	500	11490	10	1	38120542	6195	32.50	1.87	12	0.36	500.00	8672.00	18410	20240614	-11.73	9330	20230727	74.17	18410	-11.73	20240614	9960	63.15	20240118	18410	-11.73	20240614	9330	74.17	20230727	0.77	N	017810	500	190 억	540919	N	N	1100	N	N
47	20240621	110320	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	16280	310	2	1.94	1901482750	118217	42.17	15950	16360	15810	20750	11180	15970	16084.75	1.42	-11148	16696	16332	16116	15752	15536	16225	15645	191	4780	500	11490	10	1	38120542	6206	32.56	1.88	12	0.31	500.00	8672.00	18410	20240614	-11.57	9330	20230727	74.49	18410	-11.57	20240614	9960	63.45	20240118	18410	-11.57	20240614	9330	74.49	20230727	0.77	N	017810	500	190 억	540919	N	N	1100	N	N
48	20240621	100318	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	16230	260	2	1.63	1342326310	83809	29.90	15950	16240	15810	20750	11180	15970	16016.53	1.42	-6955	16696	16332	16116	15752	15536	16225	15645	191	4780	500	11490	10	1	38120542	6187	32.46	1.87	12	0.22	500.00	8672.00	18410	20240614	-11.84	9330	20230727	73.95	18410	-11.84	20240614	9960	62.95	20240118	18410	-11.84	20240614	9330	73.95	20230727	0.77	N	017810	500	190 억	540919	N	N	1100	N	N
49	20240621	090320	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	15840	-130	5	-0.81	90087050	5672	2.02	15950	15950	15830	20750	11180	15970	15881.68	1.42	-317	16696	16332	16116	15752	15536	16225	15645	191	4780	500	11490	10	1	38120542	6038	31.68	1.83	12	0.01	500.00	8672.00	18410	20240614	-13.96	9330	20230727	69.77	18410	-13.96	20240614	9960	59.04	20240118	18410	-13.96	20240614	9330	69.77	20230727	0.77	N	017810	500	190 억	540919	N	N	1100	N	N
50	20240620	160318	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	15970	-140	5	-0.87	4502075050	278059	51.78	16210	16480	15900	20900	11280	16110	16191.87	1.39	6942	17276	16692	16256	15672	15236	16475	15455	191	4790	500	11590	10	1	38120542	6088	31.94	1.84	12	0.73	500.00	8672.00	18410	20240614	-13.25	9330	20230727	71.17	18410	-13.25	20240614	9960	60.34	20240118	18410	-13.25	20240614	9330	71.17	20230727	0.80	N	017810	500	190 억	531243	N	N	1100	N	N
51	20240620	150319	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	16030	-80	5	-0.50	4323432830	266884	49.70	16210	16480	15900	20900	11280	16110	16200.01	1.39	5731	17276	16692	16256	15672	15236	16475	15455	191	4790	500	11590	10	1	38120542	6111	32.06	1.85	12	0.70	500.00	8672.00	18410	20240614	-12.93	9330	20230727	71.81	18410	-12.93	20240614	9960	60.94	20240118	18410	-12.93	20240614	9330	71.81	20230727	0.80	N	017810	500	190 억	531243	N	N	839	N	N
52	20240620	140319	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	15980	-130	5	-0.81	3940181200	242866	45.23	16210	16480	15900	20900	11280	16110	16224.16	1.39	1480	17276	16692	16256	15672	15236	16475	15455	191	4790	500	11590	10	1	38120542	6092	31.96	1.84	12	0.64	500.00	8672.00	18410	20240614	-13.20	9330	20230727	71.28	18410	-13.20	20240614	9960	60.44	20240118	18410	-13.20	20240614	9330	71.28	20230727	0.80	N	017810	500	190 억	531243	N	N	839	N	N
53	20240620	130319	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	16100	-10	5	-0.06	3370692330	207230	38.59	16210	16480	16090	20900	11280	16110	16266.23	1.39	-6244	17276	16692	16256	15672	15236	16475	15455	191	4790	500	11590	10	1	38120542	6137	32.20	1.86	12	0.54	500.00	8672.00	18410	20240614	-12.55	9330	20230727	72.56	18410	-12.55	20240614	9960	61.65	20240118	18410	-12.55	20240614	9330	72.56	20230727	0.80	N	017810	500	190 억	531243	N	N	839	N	N
54	20240620	120318	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	16160	50	2	0.31	3002365520	184423	34.34	16210	16480	16140	20900	11280	16110	16280.71	1.39	-414	17276	16692	16256	15672	15236	16475	15455	191	4790	500	11590	10	1	38120542	6160	32.32	1.86	12	0.48	500.00	8672.00	18410	20240614	-12.22	9330	20230727	73.20	18410	-12.22	20240614	9960	62.25	20240118	18410	-12.22	20240614	9330	73.20	20230727	0.80	N	017810	500	190 억	531243	N	N	839	N	N
55	20240620	110319	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	16170	60	2	0.37	2552978710	156714	29.18	16210	16480	16140	20900	11280	16110	16291.86	1.39	4649	17276	16692	16256	15672	15236	16475	15455	191	4790	500	11590	10	1	38120542	6164	32.34	1.86	12	0.41	500.00	8672.00	18410	20240614	-12.17	9330	20230727	73.31	18410	-12.17	20240614	9960	62.35	20240118	18410	-12.17	20240614	9330	73.31	20230727	0.80	N	017810	500	190 억	531243	N	N	839	N	N
56	20240620	100321	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	16310	200	2	1.24	2040345790	125133	23.30	16210	16480	16140	20900	11280	16110	16307.01	1.39	8104	17276	16692	16256	15672	15236	16475	15455	191	4790	500	11590	10	1	38120542	6217	32.62	1.88	12	0.33	500.00	8672.00	18410	20240614	-11.41	9330	20230727	74.81	18410	-11.41	20240614	9960	63.76	20240118	18410	-11.41	20240614	9330	74.81	20230727	0.80	N	017810	500	190 억	531243	N	N	839	N	N
57	20240620	090323	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	16240	130	2	0.81	232307620	14321	2.67	16210	16300	16150	20900	11280	16110	16229.94	1.39	1986	17276	16692	16256	15672	15236	16475	15455	191	4790	500	11590	10	1	38120542	6191	32.48	1.87	12	0.04	500.00	8672.00	18410	20240614	-11.79	9330	20230727	74.06	18410	-11.79	20240614	9960	63.05	20240118	18410	-11.79	20240614	9330	74.06	20230727	0.80	N	017810	500	190 억	531243	N	N	839	N	N
58	20240619	160317	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	16110	-790	5	-4.67	8633614620	534336	108.34	16820	16840	15820	21950	11830	16900	16157.44	1.24	55983	18340	17620	17180	16460	16020	17400	16240	191	5050	500	12160	10	1	38120542	6141	32.22	1.86	12	1.40	500.00	8672.00	18410	20240614	-12.49	9330	20230727	72.67	18410	-12.49	20240614	9960	61.75	20240118	18410	-12.49	20240614	9330	72.67	20230727	0.90	N	017810	500	190 억	472788	N	N	839	N	N
59	20240619	150316	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	16180	-720	5	-4.26	8240627150	509994	103.40	16820	16840	15820	21950	11830	16900	16157.99	1.24	57636	18340	17620	17180	16460	16020	17400	16240	191	5050	500	12160	10	1	38120542	6168	32.36	1.87	12	1.34	500.00	8672.00	18410	20240614	-12.11	9330	20230727	73.42	18410	-12.11	20240614	9960	62.45	20240118	18410	-12.11	20240614	9330	73.42	20230727	0.90	N	017810	500	190 억	472788	N	N	182	N	N
60	20240619	140320	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	16060	-840	5	-4.97	7568769120	468405	94.97	16820	16840	15820	21950	11830	16900	16158.28	1.24	58220	18340	17620	17180	16460	16020	17400	16240	191	5050	500	12160	10	1	38120542	6122	32.12	1.85	12	1.23	500.00	8672.00	18410	20240614	-12.76	9330	20230727	72.13	18410	-12.76	20240614	9960	61.24	20240118	18410	-12.76	20240614	9330	72.13	20230727	0.90	N	017810	500	190 억	472788	N	N	182	N	N
61	20240619	130317	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	16020	-880	5	-5.21	7083176980	438051	88.82	16820	16840	15820	21950	11830	16900	16169.41	1.24	55481	18340	17620	17180	16460	16020	17400	16240	191	5050	500	12160	10	1	38120542	6107	32.04	1.85	12	1.15	500.00	8672.00	18410	20240614	-12.98	9330	20230727	71.70	18410	-12.98	20240614	9960	60.84	20240118	18410	-12.98	20240614	9330	71.70	20230727	0.90	N	017810	500	190 억	472788	N	N	182	N	N
62	20240619	120316	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	15910	-990	5	-5.86	6481371720	400395	81.18	16820	16840	15820	21950	11830	16900	16187.08	1.24	62951	18340	17620	17180	16460	16020	17400	16240	191	5050	500	12160	10	1	38120542	6065	31.82	1.83	12	1.05	500.00	8672.00	18410	20240614	-13.58	9330	20230727	70.53	18410	-13.58	20240614	9960	59.74	20240118	18410	-13.58	20240614	9330	70.53	20230727	0.90	N	017810	500	190 억	472788	N	N	182	N	N
63	20240619	110318	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	16060	-840	5	-4.97	4710037110	289303	58.66	16820	16840	16060	21950	11830	16900	16280.20	1.24	20368	18340	17620	17180	16460	16020	17400	16240	191	5050	500	12160	10	1	38120542	6122	32.12	1.85	12	0.76	500.00	8672.00	18410	20240614	-12.76	9330	20230727	72.13	18410	-12.76	20240614	9960	61.24	20240118	18410	-12.76	20240614	9330	72.13	20230727	0.90	N	017810	500	190 억	472788	N	N	182	N	N
64	20240619	100319	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	16190	-710	5	-4.20	3454984740	211511	42.88	16820	16840	16180	21950	11830	16900	16334.23	1.24	28938	18340	17620	17180	16460	16020	17400	16240	191	5050	500	12160	10	1	38120542	6172	32.38	1.87	12	0.55	500.00	8672.00	18410	20240614	-12.06	9330	20230727	73.53	18410	-12.06	20240614	9960	62.55	20240118	18410	-12.06	20240614	9330	73.53	20230727	0.90	N	017810	500	190 억	472788	N	N	182	N	N
65	20240619	090323	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	16440	-460	5	-2.72	341375910	20526	4.16	16820	16840	16400	21950	11830	16900	16628.69	1.24	-957	18340	17620	17180	16460	16020	17400	16240	191	5050	500	12160	10	1	38120542	6267	32.88	1.90	12	0.05	500.00	8672.00	18410	20240614	-10.70	9330	20230727	76.21	18410	-10.70	20240614	9960	65.06	20240118	18410	-10.70	20240614	9330	76.21	20230727	0.90	N	017810	500	190 억	472788	N	N	182	N	N
66	20240618	160316	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	16900	-700	5	-3.98	8314556470	489817	93.82	17900	17900	16740	22850	12320	17600	16974.47	1.22	-115	18546	18072	17616	17142	16686	17845	16915	191	5250	500	12670	10	1	38120542	6442	33.80	1.95	12	1.28	500.00	8672.00	18410	20240614	-8.20	9330	20230727	81.14	18410	-8.20	20240614	9960	69.68	20240118	18410	-8.20	20240614	9330	81.14	20230727	0.78	N	017810	500	190 억	466845	N	N	182	N	N
67	20240618	150314	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	16850	-750	5	-4.26	7755142380	456656	87.47	17900	17900	16740	22850	12320	17600	16982.07	1.22	-1649	18546	18072	17616	17142	16686	17845	16915	191	5250	500	12670	10	1	38120542	6423	33.70	1.94	12	1.20	500.00	8672.00	18410	20240614	-8.47	9330	20230727	80.60	18410	-8.47	20240614	9960	69.18	20240118	18410	-8.47	20240614	9330	80.60	20230727	0.78	N	017810	500	190 억	466845	N	N	1	N	N
68	20240618	140315	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	16850	-750	5	-4.26	7098818280	417662	80.00	17900	17900	16740	22850	12320	17600	16996.14	1.22	1553	18546	18072	17616	17142	16686	17845	16915	191	5250	500	12670	10	1	38120542	6423	33.70	1.94	12	1.10	500.00	8672.00	18410	20240614	-8.47	9330	20230727	80.60	18410	-8.47	20240614	9960	69.18	20240118	18410	-8.47	20240614	9330	80.60	20230727	0.78	N	017810	500	190 억	466845	N	N	1	N	N
69	20240618	130317	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	16930	-670	5	-3.81	6119558140	359671	68.89	17900	17900	16740	22850	12320	17600	17013.85	1.22	1053	18546	18072	17616	17142	16686	17845	16915	191	5250	500	12670	10	1	38120542	6454	33.86	1.95	12	0.94	500.00	8672.00	18410	20240614	-8.04	9330	20230727	81.46	18410	-8.04	20240614	9960	69.98	20240118	18410	-8.04	20240614	9330	81.46	20230727	0.78	N	017810	500	190 억	466845	N	N	1	N	N
70	20240618	120317	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	16850	-750	5	-4.26	5764708980	338670	64.87	17900	17900	16740	22850	12320	17600	17021.11	1.22	2194	18546	18072	17616	17142	16686	17845	16915	191	5250	500	12670	10	1	38120542	6423	33.70	1.94	12	0.89	500.00	8672.00	18410	20240614	-8.47	9330	20230727	80.60	18410	-8.47	20240614	9960	69.18	20240118	18410	-8.47	20240614	9330	80.60	20230727	0.78	N	017810	500	190 억	466845	N	N	1	N	N
71	20240618	110315	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	16930	-670	5	-3.81	5105042200	299649	57.39	17900	17900	16740	22850	12320	17600	17036.19	1.22	-1537	18546	18072	17616	17142	16686	17845	16915	191	5250	500	12670	10	1	38120542	6454	33.86	1.95	12	0.79	500.00	8672.00	18410	20240614	-8.04	9330	20230727	81.46	18410	-8.04	20240614	9960	69.98	20240118	18410	-8.04	20240614	9330	81.46	20230727	0.78	N	017810	500	190 억	466845	N	N	1	N	N
72	20240618	100316	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	16890	-710	5	-4.03	3908603280	228658	43.80	17900	17900	16740	22850	12320	17600	17093.02	1.22	14240	18546	18072	17616	17142	16686	17845	16915	191	5250	500	12670	10	1	38120542	6439	33.78	1.95	12	0.60	500.00	8672.00	18410	20240614	-8.26	9330	20230727	81.03	18410	-8.26	20240614	9960	69.58	20240118	18410	-8.26	20240614	9330	81.03	20230727	0.78	N	017810	500	190 억	466845	N	N	1	N	N
73	20240618	090318	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	17620	20	2	0.11	258152250	14528	2.78	17900	17900	17600	22850	12320	17600	17772.76	1.22	-3255	18546	18072	17616	17142	16686	17845	16915	191	5250	500	12670	10	1	38120542	6717	35.24	2.03	12	0.04	500.00	8672.00	18410	20240614	-4.29	9330	20230727	88.85	18410	-4.29	20240614	9960	76.91	20240118	18410	-4.29	20240614	9330	88.85	20230727	0.78	N	017810	500	190 억	466845	N	N	1	N	N
74	20240617	160314	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	17600	-10	5	-0.06	9125580090	517716	26.44	17610	18090	17160	22850	12330	17610	17626.69	1.26	-16576	19343	18476	17543	16676	15743	18910	17110	191	5240	500	12670	10	1	38120542	6709	35.20	2.03	12	1.36	500.00	8672.00	18410	20240614	-4.40	9330	20230727	88.64	18410	-4.40	20240614	9960	76.71	20240118	18410	-4.40	20240614	9330	88.64	20230727	0.75	N	017810	500	190 억	478646	N	N	1	N	N
75	20240617	150318	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	17550	-60	5	-0.34	8711489040	494105	25.23	17610	18090	17160	22850	12330	17610	17630.85	1.26	-12571	19343	18476	17543	16676	15743	18910	17110	191	5240	500	12670	10	1	38120542	6690	35.10	2.02	12	1.30	500.00	8672.00	18410	20240614	-4.67	9330	20230727	88.10	18410	-4.67	20240614	9960	76.20	20240118	18410	-4.67	20240614	9330	88.10	20230727	0.75	N	017810	500	190 억	478646	N	N	8	N	N
76	20240617	140314	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	17580	-30	5	-0.17	7912094800	448709	22.91	17610	18090	17160	22850	12330	17610	17633.02	1.26	-11016	19343	18476	17543	16676	15743	18910	17110	191	5240	500	12670	10	1	38120542	6702	35.16	2.03	12	1.18	500.00	8672.00	18410	20240614	-4.51	9330	20230727	88.42	18410	-4.51	20240614	9960	76.51	20240118	18410	-4.51	20240614	9330	88.42	20230727	0.75	N	017810	500	190 억	478646	N	N	8	N	N
77	20240617	130313	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	17560	-50	5	-0.28	7542049300	427635	21.84	17610	18090	17160	22850	12330	17610	17636.66	1.26	-11752	19343	18476	17543	16676	15743	18910	17110	191	5240	500	12670	10	1	38120542	6694	35.12	2.02	12	1.12	500.00	8672.00	18410	20240614	-4.62	9330	20230727	88.21	18410	-4.62	20240614	9960	76.31	20240118	18410	-4.62	20240614	9330	88.21	20230727	0.75	N	017810	500	190 억	478646	N	N	8	N	N
78	20240617	120314	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	17450	-160	5	-0.91	6908006760	391396	19.99	17610	18090	17160	22850	12330	17610	17649.67	1.26	-6450	19343	18476	17543	16676	15743	18910	17110	191	5240	500	12670	10	1	38120542	6652	34.90	2.01	12	1.03	500.00	8672.00	18410	20240614	-5.21	9330	20230727	87.03	18410	-5.21	20240614	9960	75.20	20240118	18410	-5.21	20240614	9330	87.03	20230727	0.75	N	017810	500	190 억	478646	N	N	8	N	N
79	20240617	110313	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	17660	50	2	0.28	5675256980	321389	16.41	17610	18090	17160	22850	12330	17610	17658.54	1.26	-7385	19343	18476	17543	16676	15743	18910	17110	191	5240	500	12670	10	1	38120542	6732	35.32	2.04	12	0.84	500.00	8672.00	18410	20240614	-4.07	9330	20230727	89.28	18410	-4.07	20240614	9960	77.31	20240118	18410	-4.07	20240614	9330	89.28	20230727	0.75	N	017810	500	190 억	478646	N	N	8	N	N
80	20240617	100315	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	18030	420	2	2.39	3700274270	210089	10.73	17610	18030	17160	22850	12330	17610	17612.89	1.26	6913	19343	18476	17543	16676	15743	18910	17110	191	5240	500	12670	10	1	38120542	6873	36.06	2.08	12	0.55	500.00	8672.00	18410	20240614	-2.06	9330	20230727	93.25	18410	-2.06	20240614	9960	81.02	20240118	18410	-2.06	20240614	9330	93.25	20230727	0.75	N	017810	500	190 억	478646	N	N	8	N	N
81	20240617	090314	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	17590	-20	5	-0.11	275920380	15653	0.80	17610	17690	17590	22850	12330	17610	17627.40	1.26	-1917	19343	18476	17543	16676	15743	18910	17110	191	5240	500	12670	10	1	38120542	6705	35.18	2.03	12	0.04	500.00	8672.00	18410	20240614	-4.45	9330	20230727	88.53	18410	-4.45	20240614	9960	76.61	20240118	18410	-4.45	20240614	9330	88.53	20230727	0.75	N	017810	500	190 억	478646	N	N	8	N	N
82	20240614	160251	55	60.00	KOSPI	신고가	음식료품	N	N	N	Y	60	N	17610	760	2	4.51	34601300090	1949319	175.67	16850	18410	16610	21900	11800	16850	17750.92	1.27	-1554	17916	17382	16886	16352	15856	17135	16105	191	5050	500	12130	10	1	38120542	6713	35.22	2.03	12	5.11	500.00	8672.00	18410	20240614	-4.35	9330	20230727	88.75	18410	-4.35	20240614	9960	76.81	20240118	18410	-4.35	20240614	9330	88.75	20230727	0.68	N	017810	500	190 억	483567	N	N	8	N	N
83	20240614	150252	55	60.00	KOSPI	신고가	음식료품	N	N	N	Y	60	N	17600	750	2	4.45	33785015940	1902834	171.48	16850	18410	16610	21900	11800	16850	17755.47	1.27	-30	17916	17382	16886	16352	15856	17135	16105	191	5050	500	12130	10	1	38120542	6709	35.20	2.03	12	4.99	500.00	8672.00	18410	20240614	-4.40	9330	20230727	88.64	18410	-4.40	20240614	9960	76.71	20240118	18410	-4.40	20240614	9330	88.64	20230727	0.68	N	017810	500	190 억	483567	N	N	66	N	N
84	20240614	140252	55	60.00	KOSPI	신고가	음식료품	N	N	N	Y	60	N	17520	670	2	3.98	31900278530	1795818	161.83	16850	18410	16610	21900	11800	16850	17764.04	1.27	4033	17916	17382	16886	16352	15856	17135	16105	191	5050	500	12130	10	1	38120542	6679	35.04	2.02	12	4.71	500.00	8672.00	18410	20240614	-4.83	9330	20230727	87.78	18410	-4.83	20240614	9960	75.90	20240118	18410	-4.83	20240614	9330	87.78	20230727	0.68	N	017810	500	190 억	483567	N	N	66	N	N
85	20240614	130251	55	60.00	KOSPI	신고가	음식료품	N	N	N	Y	60	N	17820	970	2	5.76	30095854430	1693798	152.64	16850	18410	16610	21900	11800	16850	17768.68	1.27	3159	17916	17382	16886	16352	15856	17135	16105	191	5050	500	12130	10	1	38120542	6793	35.64	2.05	12	4.44	500.00	8672.00	18410	20240614	-3.20	9330	20230727	91.00	18410	-3.20	20240614	9960	78.92	20240118	18410	-3.20	20240614	9330	91.00	20230727	0.68	N	017810	500	190 억	483567	N	N	66	N	N
86	20240614	120253	55	60.00	KOSPI	신고가	음식료품	N	N	N	Y	60	N	17760	910	2	5.40	26140375090	1470254	132.49	16850	18410	16610	21900	11800	16850	17779.98	1.27	11457	17916	17382	16886	16352	15856	17135	16105	191	5050	500	12130	10	1	38120542	6770	35.52	2.05	12	3.86	500.00	8672.00	18410	20240614	-3.53	9330	20230727	90.35	18410	-3.53	20240614	9960	78.31	20240118	18410	-3.53	20240614	9330	90.35	20230727	0.68	N	017810	500	190 억	483567	N	N	66	N	N
87	20240614	110309	55	60.00	KOSPI	신고가	음식료품	N	N	N	Y	60	N	17920	1070	2	6.35	16028496680	912521	82.23	16850	18000	16610	21900	11800	16850	17565.67	1.27	53323	17916	17382	16886	16352	15856	17135	16105	191	5050	500	12130	10	1	38120542	6831	35.84	2.07	12	2.39	500.00	8672.00	18000	20240614	-0.44	9330	20230727	92.07	18000	-0.44	20240614	9960	79.92	20240118	18000	-0.44	20240614	9330	92.07	20230727	0.68	N	017810	500	190 억	483567	N	N	66	N	N
88	20240614	100309	55	60.00	KOSPI	신고가	음식료품	N	N	N	Y	60	N	17470	620	2	3.68	6377332420	369301	33.28	16850	17750	16610	21900	11800	16850	17269.53	1.27	37879	17916	17382	16886	16352	15856	17135	16105	191	5050	500	12130	10	1	38120542	6660	34.94	2.01	12	0.97	500.00	8672.00	17750	20240614	-1.58	9330	20230727	87.25	17750	-1.58	20240614	9960	75.40	20240118	17750	-1.58	20240614	9330	87.25	20230727	0.68	N	017810	500	190 억	483567	N	N	66	N	N
89	20240614	090311	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	16860	10	2	0.06	352642910	20834	1.88	16850	17010	16800	21900	11800	16850	16929.22	1.27	-655	17916	17382	16886	16352	15856	17135	16105	191	5050	500	12130	10	1	38120542	6427	33.72	1.94	12	0.05	500.00	8672.00	17420	20240613	-3.21	9330	20230727	80.71	17420	-3.21	20240613	9960	69.28	20240118	17420	-3.21	20240613	9330	80.71	20230727	0.68	N	017810	500	190 억	483567	N	N	66	N	N
90	20240613	160307	55	60.00	KOSPI	신고가	음식료품	N	N	N	Y	60	N	16850	200	2	1.20	18621591930	1099687	83.11	17000	17420	16390	21600	11660	16650	16933.68	1.26	-9404	17810	17230	16280	15700	14750	17520	15990	191	4950	500	11980	10	1	38120542	6423	33.70	1.94	12	2.88	500.00	8672.00	17420	20240613	-3.27	9330	20230727	80.60	17420	-3.27	20240613	9960	69.18	20240118	17420	-3.27	20240613	9330	80.60	20230727	0.70	N	017810	500	190 억	481887	N	N	66	N	N
91	20240613	150312	55	60.00	KOSPI	신고가	음식료품	N	N	N	Y	60	N	16870	220	2	1.32	18022206170	1064199	80.43	17000	17420	16390	21600	11660	16650	16935.00	1.26	-8141	17810	17230	16280	15700	14750	17520	15990	191	4950	500	11980	10	1	38120542	6431	33.74	1.95	12	2.79	500.00	8672.00	17420	20240613	-3.16	9330	20230727	80.81	17420	-3.16	20240613	9960	69.38	20240118	17420	-3.16	20240613	9330	80.81	20230727	0.70	N	017810	500	190 억	481887	N	N	0	N	N
92	20240613	140309	55	60.00	KOSPI	신고가	음식료품	N	N	N	Y	60	N	16810	160	2	0.96	17147791620	1012151	76.50	17000	17420	16390	21600	11660	16650	16941.93	1.26	-16020	17810	17230	16280	15700	14750	17520	15990	191	4950	500	11980	10	1	38120542	6408	33.62	1.94	12	2.66	500.00	8672.00	17420	20240613	-3.50	9330	20230727	80.17	17420	-3.50	20240613	9960	68.78	20240118	17420	-3.50	20240613	9330	80.17	20230727	0.70	N	017810	500	190 억	481887	N	N	0	N	N
93	20240613	130309	55	60.00	KOSPI	신고가	음식료품	N	N	N	Y	60	N	16910	260	2	1.56	16384095550	966765	73.07	17000	17420	16390	21600	11660	16650	16947.34	1.26	-18646	17810	17230	16280	15700	14750	17520	15990	191	4950	500	11980	10	1	38120542	6446	33.82	1.95	12	2.54	500.00	8672.00	17420	20240613	-2.93	9330	20230727	81.24	17420	-2.93	20240613	9960	69.78	20240118	17420	-2.93	20240613	9330	81.24	20230727	0.70	N	017810	500	190 억	481887	N	N	0	N	N
94	20240613	120309	55	60.00	KOSPI	신고가	음식료품	N	N	N	Y	60	N	16910	260	2	1.56	15069233800	889006	67.19	17000	17420	16390	21600	11660	16650	16950.66	1.26	-21863	17810	17230	16280	15700	14750	17520	15990	191	4950	500	11980	10	1	38120542	6446	33.82	1.95	12	2.33	500.00	8672.00	17420	20240613	-2.93	9330	20230727	81.24	17420	-2.93	20240613	9960	69.78	20240118	17420	-2.93	20240613	9330	81.24	20230727	0.70	N	017810	500	190 억	481887	N	N	0	N	N
95	20240613	110306	55	60.00	KOSPI	신고가	음식료품	N	N	N	Y	60	N	16780	130	2	0.78	11647214320	688433	52.03	17000	17420	16390	21600	11660	16650	16918.44	1.26	-47699	17810	17230	16280	15700	14750	17520	15990	191	4950	500	11980	10	1	38120542	6397	33.56	1.93	12	1.81	500.00	8672.00	17420	20240613	-3.67	9330	20230727	79.85	17420	-3.67	20240613	9960	68.47	20240118	17420	-3.67	20240613	9330	79.85	20230727	0.70	N	017810	500	190 억	481887	N	N	0	N	N
96	20240613	100308	55	60.00	KOSPI	신고가	음식료품	N	N	N	Y	60	N	16880	230	2	1.38	9031195320	534212	40.38	17000	17420	16390	21600	11660	16650	16905.64	1.26	-60150	17810	17230	16280	15700	14750	17520	15990	191	4950	500	11980	10	1	38120542	6435	33.76	1.95	12	1.40	500.00	8672.00	17420	20240613	-3.10	9330	20230727	80.92	17420	-3.10	20240613	9960	69.48	20240118	17420	-3.10	20240613	9330	80.92	20230727	0.70	N	017810	500	190 억	481887	N	N	0	N	N
97	20240613	090311	55	60.00	KOSPI	신고가	음식료품	N	N	N	Y	60	N	17390	740	2	4.44	2420689470	141060	10.66	17000	17420	16850	21600	11660	16650	17160.72	1.26	-19643	17810	17230	16280	15700	14750	17520	15990	191	4950	500	11980	10	1	38120542	6629	34.78	2.01	12	0.37	500.00	8672.00	17420	20240613	-0.17	9330	20230727	86.39	17420	-0.17	20240613	9960	74.60	20240118	17420	-0.17	20240613	9330	86.39	20230727	0.70	N	017810	500	190 억	481887	N	N	0	N	N
98	20240612	160305	55	60.00	KOSPI	신고가	음식료품	N	N	N	Y	60	N	16650	1110	2	7.14	20159011830	1245309	234.20	15530	16860	15330	20200	10880	15540	16186.31	1.22	18024	16306	15922	15566	15182	14826	15745	15005	191	4660	500	11180	10	1	38120542	6347	33.30	1.92	12	3.27	500.00	8672.00	16860	20240612	-1.25	9330	20230727	78.46	16860	-1.25	20240612	9960	67.17	20240118	16860	-1.25	20240612	9330	78.46	20230727	0.80	N	017810	500	190 억	465283	N	N	10	N	N
99	20240612	150311	55	60.00	KOSPI	신고가	음식료품	N	N	N	Y	60	N	16590	1050	2	6.76	18230576030	1129048	212.34	15530	16860	15330	20200	10880	15540	16146.87	1.22	7506	16306	15922	15566	15182	14826	15745	15005	191	4660	500	11180	10	1	38120542	6324	33.18	1.91	12	2.96	500.00	8672.00	16860	20240612	-1.60	9330	20230727	77.81	16860	-1.60	20240612	9960	66.57	20240118	16860	-1.60	20240612	9330	77.81	20230727	0.80	N	017810	500	190 억	465283	N	N	10	N	N
100	20240612	140307	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	16110	570	2	3.67	9645751590	606469	114.06	15530	16350	15330	20200	10880	15540	15904.79	1.22	2018	16306	15922	15566	15182	14826	15745	15005	191	4660	500	11180	10	1	38120542	6141	32.22	1.86	12	1.59	500.00	8672.00	16690	20240524	-3.48	9330	20230727	72.67	16690	-3.48	20240524	9960	61.75	20240118	16690	-3.48	20240524	9330	72.67	20230727	0.80	N	017810	500	190 억	465283	N	N	10	N	N
101	20240612	130306	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	15790	250	2	1.61	4415554640	281492	52.94	15530	15990	15330	20200	10880	15540	15686.27	1.22	17507	16306	15922	15566	15182	14826	15745	15005	191	4660	500	11180	10	1	38120542	6019	31.58	1.82	12	0.74	500.00	8672.00	16690	20240524	-5.39	9330	20230727	69.24	16690	-5.39	20240524	9960	58.53	20240118	16690	-5.39	20240524	9330	69.24	20230727	0.80	N	017810	500	190 억	465283	N	N	10	N	N
102	20240612	120306	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	15760	220	2	1.42	4049949080	258276	48.57	15530	15990	15330	20200	10880	15540	15680.72	1.22	14475	16306	15922	15566	15182	14826	15745	15005	191	4660	500	11180	10	1	38120542	6008	31.52	1.82	12	0.68	500.00	8672.00	16690	20240524	-5.57	9330	20230727	68.92	16690	-5.57	20240524	9960	58.23	20240118	16690	-5.57	20240524	9330	68.92	20230727	0.80	N	017810	500	190 억	465283	N	N	10	N	N
103	20240612	110306	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	15790	250	2	1.61	3498151860	223247	41.99	15530	15990	15330	20200	10880	15540	15669.44	1.22	10295	16306	15922	15566	15182	14826	15745	15005	191	4660	500	11180	10	1	38120542	6019	31.58	1.82	12	0.59	500.00	8672.00	16690	20240524	-5.39	9330	20230727	69.24	16690	-5.39	20240524	9960	58.53	20240118	16690	-5.39	20240524	9330	69.24	20230727	0.80	N	017810	500	190 억	465283	N	N	10	N	N
104	20240612	100306	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	15540	0	3	0.00	1260941870	81347	15.30	15530	15600	15330	20200	10880	15540	15500.77	1.22	12414	16306	15922	15566	15182	14826	15745	15005	191	4660	500	11180	10	1	38120542	5924	31.08	1.79	12	0.21	500.00	8672.00	16690	20240524	-6.89	9330	20230727	66.56	16690	-6.89	20240524	9960	56.02	20240118	16690	-6.89	20240524	9330	66.56	20230727	0.80	N	017810	500	190 억	465283	N	N	10	N	N
105	20240612	090307	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	15460	-80	5	-0.51	92706440	5996	1.13	15530	15530	15400	20200	10880	15540	15461.01	1.22	-1619	16306	15922	15566	15182	14826	15745	15005	191	4660	500	11180	10	1	38120542	5893	30.92	1.78	12	0.02	500.00	8672.00	16690	20240524	-7.37	9330	20230727	65.70	16690	-7.37	20240524	9960	55.22	20240118	16690	-7.37	20240524	9330	65.70	20230727	0.80	N	017810	500	190 억	465283	N	N	10	N	N
106	20240610	160303	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	15670	730	2	4.89	13485032350	880847	36.85	14850	15990	14300	19420	10460	14940	15307.02	1.19	17964	17200	16070	15310	14180	13420	16635	14745	191	4480	500	10750	10	1	38120542	5973	31.34	1.81	12	2.31	500.00	8672.00	16690	20240524	-6.11	9330	20230727	67.95	16690	-6.11	20240524	9960	57.33	20240118	16690	-6.11	20240524	9330	67.95	20230727	0.76	N	017810	500	190 억	454116	N	N	125	N	N
107	20240610	150305	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	15440	500	2	3.35	12246007420	801070	33.51	14850	15990	14300	19420	10460	14940	15287.14	1.19	28172	17200	16070	15310	14180	13420	16635	14745	191	4480	500	10750	10	1	38120542	5886	30.88	1.78	12	2.10	500.00	8672.00	16690	20240524	-7.49	9330	20230727	65.49	16690	-7.49	20240524	9960	55.02	20240118	16690	-7.49	20240524	9330	65.49	20230727	0.76	N	017810	500	190 억	454116	N	N	142	N	N
108	20240610	140304	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	15510	570	2	3.82	11384253970	745377	31.18	14850	15990	14300	19420	10460	14940	15273.22	1.19	21208	17200	16070	15310	14180	13420	16635	14745	191	4480	500	10750	10	1	38120542	5912	31.02	1.79	12	1.96	500.00	8672.00	16690	20240524	-7.07	9330	20230727	66.24	16690	-7.07	20240524	9960	55.72	20240118	16690	-7.07	20240524	9330	66.24	20230727	0.76	N	017810	500	190 억	454116	N	N	142	N	N
109	20240610	130304	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	15380	440	2	2.95	7791772070	515388	21.56	14850	15550	14300	19420	10460	14940	15118.32	1.19	17553	17200	16070	15310	14180	13420	16635	14745	191	4480	500	10750	10	1	38120542	5863	30.76	1.77	12	1.35	500.00	8672.00	16690	20240524	-7.85	9330	20230727	64.84	16690	-7.85	20240524	9960	54.42	20240118	16690	-7.85	20240524	9330	64.84	20230727	0.76	N	017810	500	190 억	454116	N	N	142	N	N
110	20240610	120304	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	15140	200	2	1.34	6894309590	456772	19.11	14850	15550	14300	19420	10460	14940	15093.60	1.19	14749	17200	16070	15310	14180	13420	16635	14745	191	4480	500	10750	10	1	38120542	5771	30.28	1.75	12	1.20	500.00	8672.00	16690	20240524	-9.29	9330	20230727	62.27	16690	-9.29	20240524	9960	52.01	20240118	16690	-9.29	20240524	9330	62.27	20230727	0.76	N	017810	500	190 억	454116	N	N	142	N	N
111	20240610	110306	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	15220	280	2	1.87	6017685090	399211	16.70	14850	15550	14300	19420	10460	14940	15074.00	1.19	12586	17200	16070	15310	14180	13420	16635	14745	191	4480	500	10750	10	1	38120542	5802	30.44	1.76	12	1.05	500.00	8672.00	16690	20240524	-8.81	9330	20230727	63.13	16690	-8.81	20240524	9960	52.81	20240118	16690	-8.81	20240524	9330	63.13	20230727	0.76	N	017810	500	190 억	454116	N	N	142	N	N
112	20240610	100305	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	15380	440	2	2.95	4543182670	302949	12.67	14850	15550	14300	19420	10460	14940	14996.56	1.19	21895	17200	16070	15310	14180	13420	16635	14745	191	4480	500	10750	10	1	38120542	5863	30.76	1.77	12	0.79	500.00	8672.00	16690	20240524	-7.85	9330	20230727	64.84	16690	-7.85	20240524	9960	54.42	20240118	16690	-7.85	20240524	9330	64.84	20230727	0.76	N	017810	500	190 억	454116	N	N	142	N	N
113	20240610	090309	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	14470	-470	5	-3.15	653367450	45004	1.88	14850	14850	14300	19420	10460	14940	14516.40	1.19	5444	17200	16070	15310	14180	13420	16635	14745	191	4480	500	10750	10	1	38120542	5516	28.94	1.67	12	0.12	500.00	8672.00	16690	20240524	-13.30	9330	20230727	55.09	16690	-13.30	20240524	9960	45.28	20240118	16690	-13.30	20240524	9330	55.09	20230727	0.76	N	017810	500	190 억	454116	N	N	142	N	N
114	20240607	160312	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	14940	580	2	4.04	37372141100	2381259	1486.17	14650	16440	14550	18660	10060	14360	15695.58	1.42	-90482	15006	14682	14406	14082	13806	14545	13945	191	4300	500	10330	10	1	38120542	5695	29.88	1.72	12	6.25	500.00	8672.00	16690	20240524	-10.49	9330	20230727	60.13	16690	-10.49	20240524	9960	50.00	20240118	16690	-10.49	20240524	9330	60.13	20230727	0.72	N	017810	500	190 억	541906	N	N	142	N	N
115	20240607	150314	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	15020	660	2	4.60	36527765200	2324705	1450.87	14650	16440	14550	18660	10060	14360	15712.89	1.42	-94211	15006	14682	14406	14082	13806	14545	13945	191	4300	500	10330	10	1	38120542	5726	30.04	1.73	12	6.10	500.00	8672.00	16690	20240524	-10.01	9330	20230727	60.99	16690	-10.01	20240524	9960	50.80	20240118	16690	-10.01	20240524	9330	60.99	20230727	0.72	N	017810	500	190 억	541906	N	N	39	N	N
116	20240607	140312	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	15040	680	2	4.74	34967478650	2220463	1385.81	14650	16440	14550	18660	10060	14360	15747.86	1.42	-105022	15006	14682	14406	14082	13806	14545	13945	191	4300	500	10330	10	1	38120542	5733	30.08	1.73	12	5.82	500.00	8672.00	16690	20240524	-9.89	9330	20230727	61.20	16690	-9.89	20240524	9960	51.00	20240118	16690	-9.89	20240524	9330	61.20	20230727	0.72	N	017810	500	190 억	541906	N	N	39	N	N
117	20240607	130313	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	16160	1800	2	12.53	22046676990	1398780	872.99	14650	16440	14550	18660	10060	14360	15761.41	1.42	-91530	15006	14682	14406	14082	13806	14545	13945	191	4300	500	10330	10	1	38120542	6160	32.32	1.86	12	3.67	500.00	8672.00	16690	20240524	-3.18	9330	20230727	73.20	16690	-3.18	20240524	9960	62.25	20240118	16690	-3.18	20240524	9330	73.20	20230727	0.72	N	017810	500	190 억	541906	N	N	39	N	N
118	20240607	120313	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	14830	470	2	3.27	3127599820	211510	132.01	14650	14940	14550	18660	10060	14360	14787.10	1.42	-19029	15006	14682	14406	14082	13806	14545	13945	191	4300	500	10330	10	1	38120542	5653	29.66	1.71	12	0.55	500.00	8672.00	16690	20240524	-11.14	9330	20230727	58.95	16690	-11.14	20240524	9960	48.90	20240118	16690	-11.14	20240524	9330	58.95	20230727	0.72	N	017810	500	190 억	541906	N	N	39	N	N
119	20240607	110313	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	14670	310	2	2.16	2295526080	155435	97.01	14650	14910	14550	18660	10060	14360	14768.52	1.42	-5662	15006	14682	14406	14082	13806	14545	13945	191	4300	500	10330	10	1	38120542	5592	29.34	1.69	12	0.41	500.00	8672.00	16690	20240524	-12.10	9330	20230727	57.23	16690	-12.10	20240524	9960	47.29	20240118	16690	-12.10	20240524	9330	57.23	20230727	0.72	N	017810	500	190 억	541906	N	N	39	N	N
120	20240607	100312	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	14690	330	2	2.30	1626291550	110236	68.80	14650	14900	14550	18660	10060	14360	14752.98	1.42	1184	15006	14682	14406	14082	13806	14545	13945	191	4300	500	10330	10	1	38120542	5600	29.38	1.69	12	0.29	500.00	8672.00	16690	20240524	-11.98	9330	20230727	57.45	16690	-11.98	20240524	9960	47.49	20240118	16690	-11.98	20240524	9330	57.45	20230727	0.72	N	017810	500	190 억	541906	N	N	39	N	N
121	20240607	090309	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	14770	410	2	2.86	422542580	28664	17.89	14650	14860	14550	18660	10060	14360	14741.84	1.42	-434	15006	14682	14406	14082	13806	14545	13945	191	4300	500	10330	10	1	38120542	5630	29.54	1.70	12	0.08	500.00	8672.00	16690	20240524	-11.50	9330	20230727	58.31	16690	-11.50	20240524	9960	48.29	20240118	16690	-11.50	20240524	9330	58.31	20230727	0.72	N	017810	500	190 억	541906	N	N	39	N	N
122	20240605	160310	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	14360	-150	5	-1.03	2264508580	157765	76.52	14400	14730	14130	18860	10160	14510	14353.67	1.41	3150	14896	14702	14466	14272	14036	14585	14155	191	4350	500	10440	10	1	38120542	5474	28.72	1.66	12	0.41	500.00	8672.00	16690	20240524	-13.96	9330	20230727	53.91	16690	-13.96	20240524	9960	44.18	20240118	16690	-13.96	20240524	9330	53.91	20230727	0.72	N	017810	500	190 억	538979	N	N	39	N	N
123	20240605	150309	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	14400	-110	5	-0.76	2122483720	147892	71.73	14400	14730	14130	18860	10160	14510	14351.57	1.41	4556	14896	14702	14466	14272	14036	14585	14155	191	4350	500	10440	10	1	38120542	5489	28.80	1.66	12	0.39	500.00	8672.00	16690	20240524	-13.72	9330	20230727	54.34	16690	-13.72	20240524	9960	44.58	20240118	16690	-13.72	20240524	9330	54.34	20230727	0.72	N	017810	500	190 억	538979	N	N	193	N	N
124	20240605	140309	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	14390	-120	5	-0.83	2028038540	141330	68.55	14400	14730	14130	18860	10160	14510	14349.66	1.41	5125	14896	14702	14466	14272	14036	14585	14155	191	4350	500	10440	10	1	38120542	5486	28.78	1.66	12	0.37	500.00	8672.00	16690	20240524	-13.78	9330	20230727	54.23	16690	-13.78	20240524	9960	44.48	20240118	16690	-13.78	20240524	9330	54.23	20230727	0.72	N	017810	500	190 억	538979	N	N	193	N	N
125	20240605	130311	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	14370	-140	5	-0.96	1872005920	130468	63.28	14400	14730	14130	18860	10160	14510	14348.39	1.41	4236	14896	14702	14466	14272	14036	14585	14155	191	4350	500	10440	10	1	38120542	5478	28.74	1.66	12	0.34	500.00	8672.00	16690	20240524	-13.90	9330	20230727	54.02	16690	-13.90	20240524	9960	44.28	20240118	16690	-13.90	20240524	9330	54.02	20230727	0.72	N	017810	500	190 억	538979	N	N	193	N	N
126	20240605	120310	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	14290	-220	5	-1.52	1705690950	118896	57.67	14400	14730	14130	18860	10160	14510	14346.07	1.41	3833	14896	14702	14466	14272	14036	14585	14155	191	4350	500	10440	10	1	38120542	5447	28.58	1.65	12	0.31	500.00	8672.00	16690	20240524	-14.38	9330	20230727	53.16	16690	-14.38	20240524	9960	43.47	20240118	16690	-14.38	20240524	9330	53.16	20230727	0.72	N	017810	500	190 억	538979	N	N	193	N	N
127	20240605	110311	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	14360	-150	5	-1.03	1523249560	106124	51.47	14400	14730	14130	18860	10160	14510	14353.48	1.41	2471	14896	14702	14466	14272	14036	14585	14155	191	4350	500	10440	10	1	38120542	5474	28.72	1.66	12	0.28	500.00	8672.00	16690	20240524	-13.96	9330	20230727	53.91	16690	-13.96	20240524	9960	44.18	20240118	16690	-13.96	20240524	9330	53.91	20230727	0.72	N	017810	500	190 억	538979	N	N	193	N	N
128	20240605	100311	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	14240	-270	5	-1.86	1216331240	84779	41.12	14400	14730	14130	18860	10160	14510	14347.07	1.41	3373	14896	14702	14466	14272	14036	14585	14155	191	4350	500	10440	10	1	38120542	5428	28.48	1.64	12	0.22	500.00	8672.00	16690	20240524	-14.68	9330	20230727	52.63	16690	-14.68	20240524	9960	42.97	20240118	16690	-14.68	20240524	9330	52.63	20230727	0.72	N	017810	500	190 억	538979	N	N	193	N	N
129	20240605	090309	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	14490	-20	5	-0.14	81191950	5632	2.73	14400	14500	14390	18860	10160	14510	14416.10	1.41	937	14896	14702	14466	14272	14036	14585	14155	191	4350	500	10440	10	1	38120542	5524	28.98	1.67	12	0.01	500.00	8672.00	16690	20240524	-13.18	9330	20230727	55.31	16690	-13.18	20240524	9960	45.48	20240118	16690	-13.18	20240524	9330	55.31	20230727	0.72	N	017810	500	190 억	538979	N	N	193	N	N
130	20240604	160307	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	14510	-130	5	-0.89	2938766610	203970	49.21	14590	14660	14230	19030	10250	14640	14407.76	1.37	17936	15360	15000	14600	14240	13840	14800	14040	191	4390	500	10540	10	1	38120542	5531	29.02	1.67	12	0.54	500.00	8672.00	16690	20240524	-13.06	9330	20230727	55.52	16690	-13.06	20240524	9960	45.68	20240118	16690	-13.06	20240524	9330	55.52	20230727	0.73	N	017810	500	190 억	522283	N	N	193	N	N
131	20240604	150308	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	14430	-210	5	-1.43	2728566670	189453	45.71	14590	14660	14230	19030	10250	14640	14402.34	1.37	20796	15360	15000	14600	14240	13840	14800	14040	191	4390	500	10540	10	1	38120542	5501	28.86	1.66	12	0.50	500.00	8672.00	16690	20240524	-13.54	9330	20230727	54.66	16690	-13.54	20240524	9960	44.88	20240118	16690	-13.54	20240524	9330	54.66	20230727	0.73	N	017810	500	190 억	522283	N	N	1824	N	N
132	20240604	140309	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	14430	-210	5	-1.43	2501550980	173704	41.91	14590	14660	14230	19030	10250	14640	14401.23	1.37	17494	15360	15000	14600	14240	13840	14800	14040	191	4390	500	10540	10	1	38120542	5501	28.86	1.66	12	0.46	500.00	8672.00	16690	20240524	-13.54	9330	20230727	54.66	16690	-13.54	20240524	9960	44.88	20240118	16690	-13.54	20240524	9330	54.66	20230727	0.73	N	017810	500	190 억	522283	N	N	1824	N	N
133	20240604	130307	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	14600	-40	5	-0.27	2157889670	149982	36.18	14590	14660	14230	19030	10250	14640	14387.66	1.37	19565	15360	15000	14600	14240	13840	14800	14040	191	4390	500	10540	10	1	38120542	5566	29.20	1.68	12	0.39	500.00	8672.00	16690	20240524	-12.52	9330	20230727	56.48	16690	-12.52	20240524	9960	46.59	20240118	16690	-12.52	20240524	9330	56.48	20230727	0.73	N	017810	500	190 억	522283	N	N	1824	N	N
134	20240604	120306	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	14400	-240	5	-1.64	1813792220	126333	30.48	14590	14620	14230	19030	10250	14640	14357.23	1.37	24290	15360	15000	14600	14240	13840	14800	14040	191	4390	500	10540	10	1	38120542	5489	28.80	1.66	12	0.33	500.00	8672.00	16690	20240524	-13.72	9330	20230727	54.34	16690	-13.72	20240524	9960	44.58	20240118	16690	-13.72	20240524	9330	54.34	20230727	0.73	N	017810	500	190 억	522283	N	N	1824	N	N
135	20240604	110307	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	14380	-260	5	-1.78	1631241260	113678	27.42	14590	14620	14230	19030	10250	14640	14349.66	1.37	22054	15360	15000	14600	14240	13840	14800	14040	191	4390	500	10540	10	1	38120542	5482	28.76	1.66	12	0.30	500.00	8672.00	16690	20240524	-13.84	9330	20230727	54.13	16690	-13.84	20240524	9960	44.38	20240118	16690	-13.84	20240524	9330	54.13	20230727	0.73	N	017810	500	190 억	522283	N	N	1824	N	N
136	20240604	100306	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	14270	-370	5	-2.53	1210882720	84344	20.35	14590	14620	14230	19030	10250	14640	14356.47	1.37	15854	15360	15000	14600	14240	13840	14800	14040	191	4390	500	10540	10	1	38120542	5440	28.54	1.65	12	0.22	500.00	8672.00	16690	20240524	-14.50	9330	20230727	52.95	16690	-14.50	20240524	9960	43.27	20240118	16690	-14.50	20240524	9330	52.95	20230727	0.73	N	017810	500	190 억	522283	N	N	1824	N	N
137	20240604	090309	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	14590	-50	5	-0.34	109085580	7491	1.81	14590	14600	14450	19030	10250	14640	14562.21	1.37	2629	15360	15000	14600	14240	13840	14800	14040	191	4390	500	10540	10	1	38120542	5562	29.18	1.68	12	0.02	500.00	8672.00	16690	20240524	-12.58	9330	20230727	56.38	16690	-12.58	20240524	9960	46.49	20240118	16690	-12.58	20240524	9330	56.38	20230727	0.73	N	017810	500	190 억	522283	N	N	1824	N	N
138	20240603	160306	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	14640	-250	5	-1.68	5985461990	412773	123.54	14920	14960	14200	19350	10430	14890	14500.38	1.25	47761	15883	15386	15103	14606	14323	15245	14465	191	4460	500	10720	10	1	38120542	5581	29.28	1.69	12	1.08	500.00	8672.00	16690	20240524	-12.28	9330	20230727	56.91	16690	-12.28	20240524	9960	46.99	20240118	16690	-12.28	20240524	9330	56.91	20230727	0.69	N	017810	500	190 억	474771	N	N	1824	N	N
139	20240603	150305	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	14630	-260	5	-1.75	5685601940	392309	117.42	14920	14960	14200	19350	10430	14890	14492.65	1.25	48733	15883	15386	15103	14606	14323	15245	14465	191	4460	500	10720	10	1	38120542	5577	29.26	1.69	12	1.03	500.00	8672.00	16690	20240524	-12.34	9330	20230727	56.81	16690	-12.34	20240524	9960	46.89	20240118	16690	-12.34	20240524	9330	56.81	20230727	0.69	N	017810	500	190 억	474771	N	N	3710	N	N
140	20240603	140305	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	14500	-390	5	-2.62	5089848160	351424	105.18	14920	14960	14200	19350	10430	14890	14483.48	1.25	38262	15883	15386	15103	14606	14323	15245	14465	191	4460	500	10720	10	1	38120542	5527	29.00	1.67	12	0.92	500.00	8672.00	16690	20240524	-13.12	9330	20230727	55.41	16690	-13.12	20240524	9960	45.58	20240118	16690	-13.12	20240524	9330	55.41	20230727	0.69	N	017810	500	190 억	474771	N	N	3710	N	N
141	20240603	130306	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	14490	-400	5	-2.69	4505301510	311225	93.15	14920	14960	14200	19350	10430	14890	14476.01	1.25	32598	15883	15386	15103	14606	14323	15245	14465	191	4460	500	10720	10	1	38120542	5524	28.98	1.67	12	0.82	500.00	8672.00	16690	20240524	-13.18	9330	20230727	55.31	16690	-13.18	20240524	9960	45.48	20240118	16690	-13.18	20240524	9330	55.31	20230727	0.69	N	017810	500	190 억	474771	N	N	3710	N	N
142	20240603	120305	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	14360	-530	5	-3.56	4020957250	277654	83.10	14920	14960	14200	19350	10430	14890	14481.88	1.25	25637	15883	15386	15103	14606	14323	15245	14465	191	4460	500	10720	10	1	38120542	5474	28.72	1.66	12	0.73	500.00	8672.00	16690	20240524	-13.96	9330	20230727	53.91	16690	-13.96	20240524	9960	44.18	20240118	16690	-13.96	20240524	9330	53.91	20230727	0.69	N	017810	500	190 억	474771	N	N	3710	N	N
143	20240603	110303	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	14320	-570	5	-3.83	3111976880	214031	64.06	14920	14960	14310	19350	10430	14890	14539.82	1.25	7732	15883	15386	15103	14606	14323	15245	14465	191	4460	500	10720	10	1	38120542	5459	28.64	1.65	12	0.56	500.00	8672.00	16690	20240524	-14.20	9330	20230727	53.48	16690	-14.20	20240524	9960	43.78	20240118	16690	-14.20	20240524	9330	53.48	20230727	0.69	N	017810	500	190 억	474771	N	N	3710	N	N
144	20240603	100303	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	14560	-330	5	-2.22	2068804300	141814	42.44	14920	14960	14450	19350	10430	14890	14588.12	1.25	1171	15883	15386	15103	14606	14323	15245	14465	191	4460	500	10720	10	1	38120542	5550	29.12	1.68	12	0.37	500.00	8672.00	16690	20240524	-12.76	9330	20230727	56.06	16690	-12.76	20240524	9960	46.18	20240118	16690	-12.76	20240524	9330	56.06	20230727	0.69	N	017810	500	190 억	474771	N	N	3710	N	N
145	20240603	090302	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	14470	-420	5	-2.82	340003070	23113	6.92	14920	14960	14460	19350	10430	14890	14710.35	1.25	-6011	15883	15386	15103	14606	14323	15245	14465	191	4460	500	10720	10	1	38120542	5516	28.94	1.67	12	0.06	500.00	8672.00	16690	20240524	-13.30	9330	20230727	55.09	16690	-13.30	20240524	9960	45.28	20240118	16690	-13.30	20240524	9330	55.09	20230727	0.69	N	017810	500	190 억	474771	N	N	3710	N	N

64 KiB Raw Blame History

64 KiB

Raw Blame History