KissMeData/280360/price/prices-20240601.csv at c90bbf7a3f90b92b50cbdcb1171c8e54ab8edfd2

Files

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

69 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	161129	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	183400	5700	2	3.21	5390882200	29828	101.13	177900	183400	176900	231000	124400	177700	180727.88	12.50	0	1219	185900	181800	178900	174800	171900	180350	173350	47	53300	500	135050	100	1	9434574	17303	24.53	0.83	12	0.32	7476.00	220199.00	208500	20240618	-12.04	91000	20230726	101.54	208500	-12.04	20240618	115300	59.06	20240321	208500	-12.04	20240618	91000	101.54	20230726	0.25	N	280360	500	47 억	1179064	N	N	284	N	N
3	20240628	151142	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	182900	5200	2	2.93	4851347100	26883	91.14	177900	183000	176900	231000	124400	177700	180461.52	12.50	0	960	185900	181800	178900	174800	171900	180350	173350	47	53300	500	135050	100	1	9434574	17256	24.46	0.83	12	0.28	7476.00	220199.00	208500	20240618	-12.28	91000	20230726	100.99	208500	-12.28	20240618	115300	58.63	20240321	208500	-12.28	20240618	91000	100.99	20230726	0.25	N	280360	500	47 억	1179064	N	N	44	N	N
4	20240628	141142	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	180800	3100	2	1.74	3637211000	20209	68.51	177900	182000	176900	231000	124400	177700	179979.76	12.50	0	811	185900	181800	178900	174800	171900	180350	173350	47	53300	500	135050	100	1	9434574	17058	24.18	0.82	12	0.21	7476.00	220199.00	208500	20240618	-13.29	91000	20230726	98.68	208500	-13.29	20240618	115300	56.81	20240321	208500	-13.29	20240618	91000	98.68	20230726	0.25	N	280360	500	47 억	1179064	N	N	44	N	N
5	20240628	131140	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	180000	2300	2	1.29	2759852300	15334	51.99	177900	182000	176900	231000	124400	177700	179982.54	12.50	0	1269	185900	181800	178900	174800	171900	180350	173350	47	53300	500	135050	100	1	9434574	16982	24.08	0.82	12	0.16	7476.00	220199.00	208500	20240618	-13.67	91000	20230726	97.80	208500	-13.67	20240618	115300	56.11	20240321	208500	-13.67	20240618	91000	97.80	20230726	0.25	N	280360	500	47 억	1179064	N	N	44	N	N
6	20240628	121137	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	178700	1000	2	0.56	2501809000	13895	47.11	177900	182000	176900	231000	124400	177700	180051.03	12.50	0	1199	185900	181800	178900	174800	171900	180350	173350	47	53300	500	135050	100	1	9434574	16860	23.90	0.81	12	0.15	7476.00	220199.00	208500	20240618	-14.29	91000	20230726	96.37	208500	-14.29	20240618	115300	54.99	20240321	208500	-14.29	20240618	91000	96.37	20230726	0.25	N	280360	500	47 억	1179064	N	N	44	N	N
7	20240628	111119	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	181400	3700	2	2.08	1855457200	10292	34.89	177900	182000	176900	231000	124400	177700	180281.50	12.50	0	2326	185900	181800	178900	174800	171900	180350	173350	47	53300	500	135050	100	1	9434574	17114	24.26	0.82	12	0.11	7476.00	220199.00	208500	20240618	-13.00	91000	20230726	99.34	208500	-13.00	20240618	115300	57.33	20240321	208500	-13.00	20240618	91000	99.34	20230726	0.25	N	280360	500	47 억	1179064	N	N	44	N	N
8	20240628	101115	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	181100	3400	2	1.91	1113946600	6203	21.03	177900	181900	176900	231000	124400	177700	179581.91	12.50	0	1882	185900	181800	178900	174800	171900	180350	173350	47	53300	500	135050	100	1	9434574	17086	24.22	0.82	12	0.07	7476.00	220199.00	208500	20240618	-13.14	91000	20230726	99.01	208500	-13.14	20240618	115300	57.07	20240321	208500	-13.14	20240618	91000	99.01	20230726	0.25	N	280360	500	47 억	1179064	N	N	44	N	N
9	20240628	091119	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	179100	1400	2	0.79	238363200	1331	4.51	177900	180500	177900	231000	124400	177700	179085.80	12.50	0	282	185900	181800	178900	174800	171900	180350	173350	47	53300	500	135050	100	1	9434574	16897	23.96	0.81	12	0.01	7476.00	220199.00	208500	20240618	-14.10	91000	20230726	96.81	208500	-14.10	20240618	115300	55.33	20240321	208500	-14.10	20240618	91000	96.81	20230726	0.25	N	280360	500	47 억	1179064	N	N	44	N	N
10	20240627	161110	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	177700	-2600	5	-1.44	5282388300	29452	85.62	180500	183000	176000	234000	126300	180300	179356.35	12.45	0	5182	185500	182900	179100	176500	172700	184200	177800	47	53700	500	137020	100	1	9434574	16765	23.77	0.81	12	0.31	7476.00	220199.00	208500	20240618	-14.77	91000	20230726	95.27	208500	-14.77	20240618	115300	54.12	20240321	208500	-14.77	20240618	91000	95.27	20230726	0.30	N	280360	500	47 억	1174730	N	N	44	N	N
11	20240627	151116	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	178200	-2100	5	-1.16	5128800500	28588	83.11	180500	183000	176000	234000	126300	180300	179403.96	12.45	0	4879	185500	182900	179100	176500	172700	184200	177800	47	53700	500	137020	100	1	9434574	16812	23.84	0.81	12	0.30	7476.00	220199.00	208500	20240618	-14.53	91000	20230726	95.82	208500	-14.53	20240618	115300	54.55	20240321	208500	-14.53	20240618	91000	95.82	20230726	0.30	N	280360	500	47 억	1174730	N	N	31	N	N
12	20240627	141115	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	177400	-2900	5	-1.61	4510331900	25116	73.02	180500	183000	176000	234000	126300	180300	179580.02	12.45	0	5208	185500	182900	179100	176500	172700	184200	177800	47	53700	500	137020	100	1	9434574	16737	23.73	0.81	12	0.27	7476.00	220199.00	208500	20240618	-14.92	91000	20230726	94.95	208500	-14.92	20240618	115300	53.86	20240321	208500	-14.92	20240618	91000	94.95	20230726	0.30	N	280360	500	47 억	1174730	N	N	31	N	N
13	20240627	131114	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	178300	-2000	5	-1.11	4043492600	22487	65.37	180500	183000	176000	234000	126300	180300	179814.68	12.45	0	4149	185500	182900	179100	176500	172700	184200	177800	47	53700	500	137020	100	1	9434574	16822	23.85	0.81	12	0.24	7476.00	220199.00	208500	20240618	-14.48	91000	20230726	95.93	208500	-14.48	20240618	115300	54.64	20240321	208500	-14.48	20240618	91000	95.93	20230726	0.30	N	280360	500	47 억	1174730	N	N	31	N	N
14	20240627	121117	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	179000	-1300	5	-0.72	3700914800	20569	59.80	180500	183000	176000	234000	126300	180300	179926.82	12.45	0	3780	185500	182900	179100	176500	172700	184200	177800	47	53700	500	137020	100	1	9434574	16888	23.94	0.81	12	0.22	7476.00	220199.00	208500	20240618	-14.15	91000	20230726	96.70	208500	-14.15	20240618	115300	55.25	20240321	208500	-14.15	20240618	91000	96.70	20230726	0.30	N	280360	500	47 억	1174730	N	N	31	N	N
15	20240627	111116	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	178500	-1800	5	-1.00	3314964000	18412	53.53	180500	183000	176000	234000	126300	180300	180043.67	12.45	0	3573	185500	182900	179100	176500	172700	184200	177800	47	53700	500	137020	100	1	9434574	16841	23.88	0.81	12	0.20	7476.00	220199.00	208500	20240618	-14.39	91000	20230726	96.15	208500	-14.39	20240618	115300	54.81	20240321	208500	-14.39	20240618	91000	96.15	20230726	0.30	N	280360	500	47 억	1174730	N	N	31	N	N
16	20240627	101116	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	179300	-1000	5	-0.55	2335551600	12890	37.47	180500	183000	179000	234000	126300	180300	181190.97	12.45	0	2103	185500	182900	179100	176500	172700	184200	177800	47	53700	500	137020	100	1	9434574	16916	23.98	0.81	12	0.14	7476.00	220199.00	208500	20240618	-14.00	91000	20230726	97.03	208500	-14.00	20240618	115300	55.51	20240321	208500	-14.00	20240618	91000	97.03	20230726	0.30	N	280360	500	47 억	1174730	N	N	31	N	N
17	20240627	091115	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	181700	1400	2	0.78	342661600	1900	5.52	180500	181700	179300	234000	126300	180300	180348.21	12.45	0	31	185500	182900	179100	176500	172700	184200	177800	47	53700	500	137020	100	1	9434574	17143	24.30	0.83	12	0.02	7476.00	220199.00	208500	20240618	-12.85	91000	20230726	99.67	208500	-12.85	20240618	115300	57.59	20240321	208500	-12.85	20240618	91000	99.67	20230726	0.30	N	280360	500	47 억	1174730	N	N	31	N	N
18	20240626	161111	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	180300	900	2	0.50	6100537000	34298	96.25	179200	181700	175300	233000	125600	179400	177867.03	12.39	0	6180	188733	184066	179333	174666	169933	181700	172300	47	53600	500	136340	100	1	9434574	17011	24.12	0.82	12	0.36	7476.00	220199.00	208500	20240618	-13.53	91000	20230726	98.13	208500	-13.53	20240618	115300	56.37	20240321	208500	-13.53	20240618	91000	98.13	20230726	0.33	N	280360	500	47 억	1168719	N	N	31	N	N
19	20240626	151115	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	178700	-700	5	-0.39	5478286800	30844	86.56	179200	181700	175300	233000	125600	179400	177612.72	12.39	0	6457	188733	184066	179333	174666	169933	181700	172300	47	53600	500	136340	100	1	9434574	16860	23.90	0.81	12	0.33	7476.00	220199.00	208500	20240618	-14.29	91000	20230726	96.37	208500	-14.29	20240618	115300	54.99	20240321	208500	-14.29	20240618	91000	96.37	20230726	0.33	N	280360	500	47 억	1168719	N	N	137	N	N
20	20240626	141112	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	176800	-2600	5	-1.45	3835931000	21632	60.70	179200	181700	175300	233000	125600	179400	177326.69	12.39	0	6888	188733	184066	179333	174666	169933	181700	172300	47	53600	500	136340	100	1	9434574	16680	23.65	0.80	12	0.23	7476.00	220199.00	208500	20240618	-15.20	91000	20230726	94.29	208500	-15.20	20240618	115300	53.34	20240321	208500	-15.20	20240618	91000	94.29	20230726	0.33	N	280360	500	47 억	1168719	N	N	137	N	N
21	20240626	131113	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	175600	-3800	5	-2.12	3415540600	19243	54.00	179200	181700	175300	233000	125600	179400	177495.22	12.39	0	5986	188733	184066	179333	174666	169933	181700	172300	47	53600	500	136340	100	1	9434574	16567	23.49	0.80	12	0.20	7476.00	220199.00	208500	20240618	-15.78	91000	20230726	92.97	208500	-15.78	20240618	115300	52.30	20240321	208500	-15.78	20240618	91000	92.97	20230726	0.33	N	280360	500	47 억	1168719	N	N	137	N	N
22	20240626	121111	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	177000	-2400	5	-1.34	2991585700	16832	47.23	179200	181700	175600	233000	125600	179400	177732.04	12.39	0	5341	188733	184066	179333	174666	169933	181700	172300	47	53600	500	136340	100	1	9434574	16699	23.68	0.80	12	0.18	7476.00	220199.00	208500	20240618	-15.11	91000	20230726	94.51	208500	-15.11	20240618	115300	53.51	20240321	208500	-15.11	20240618	91000	94.51	20230726	0.33	N	280360	500	47 억	1168719	N	N	137	N	N
23	20240626	111113	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	177600	-1800	5	-1.00	2122010800	11904	33.41	179200	181700	176100	233000	125600	179400	178260.32	12.39	0	4584	188733	184066	179333	174666	169933	181700	172300	47	53600	500	136340	100	1	9434574	16756	23.76	0.81	12	0.13	7476.00	220199.00	208500	20240618	-14.82	91000	20230726	95.16	208500	-14.82	20240618	115300	54.03	20240321	208500	-14.82	20240618	91000	95.16	20230726	0.33	N	280360	500	47 억	1168719	N	N	137	N	N
24	20240626	101110	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	177500	-1900	5	-1.06	1615351800	9057	25.42	179200	181700	176100	233000	125600	179400	178353.96	12.39	0	2753	188733	184066	179333	174666	169933	181700	172300	47	53600	500	136340	100	1	9434574	16746	23.74	0.81	12	0.10	7476.00	220199.00	208500	20240618	-14.87	91000	20230726	95.05	208500	-14.87	20240618	115300	53.95	20240321	208500	-14.87	20240618	91000	95.05	20230726	0.33	N	280360	500	47 억	1168719	N	N	137	N	N
25	20240626	091114	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	180200	800	2	0.45	368318700	2057	5.77	179200	181700	176100	233000	125600	179400	179056.25	12.39	0	184	188733	184066	179333	174666	169933	181700	172300	47	53600	500	136340	100	1	9434574	17001	24.10	0.82	12	0.02	7476.00	220199.00	208500	20240618	-13.57	91000	20230726	98.02	208500	-13.57	20240618	115300	56.29	20240321	208500	-13.57	20240618	91000	98.02	20230726	0.33	N	280360	500	47 억	1168719	N	N	137	N	N
26	20240625	161110	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	179400	-2800	5	-1.54	6385466300	35586	49.98	183000	184000	174600	236500	127600	182200	179434.73	12.32	-296	3297	206133	194166	186633	174666	167133	190400	170900	47	54300	500	138470	100	1	9434574	16926	24.00	0.81	12	0.38	7476.00	220199.00	208500	20240618	-13.96	91000	20230726	97.14	208500	-13.96	20240618	115300	55.59	20240321	208500	-13.96	20240618	91000	97.14	20230726	0.32	N	280360	500	47 억	1162114	N	N	137	N	N
27	20240625	151107	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	180000	-2200	5	-1.21	6200949400	34559	48.53	183000	184000	174600	236500	127600	182200	179427.84	12.32	-296	3164	206133	194166	186633	174666	167133	190400	170900	47	54300	500	138470	100	1	9434574	16982	24.08	0.82	12	0.37	7476.00	220199.00	208500	20240618	-13.67	91000	20230726	97.80	208500	-13.67	20240618	115300	56.11	20240321	208500	-13.67	20240618	91000	97.80	20230726	0.32	N	280360	500	47 억	1162114	N	N	0	N	N
28	20240625	141111	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	180500	-1700	5	-0.93	5706232200	31815	44.68	183000	184000	174600	236500	127600	182200	179353.35	12.32	-296	2349	206133	194166	186633	174666	167133	190400	170900	47	54300	500	138470	100	1	9434574	17029	24.14	0.82	12	0.34	7476.00	220199.00	208500	20240618	-13.43	91000	20230726	98.35	208500	-13.43	20240618	115300	56.55	20240321	208500	-13.43	20240618	91000	98.35	20230726	0.32	N	280360	500	47 억	1162114	N	N	0	N	N
29	20240625	131111	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	181300	-900	5	-0.49	5293089800	29530	41.47	183000	184000	174600	236500	127600	182200	179240.78	12.32	-296	2791	206133	194166	186633	174666	167133	190400	170900	47	54300	500	138470	100	1	9434574	17105	24.25	0.82	12	0.31	7476.00	220199.00	208500	20240618	-13.05	91000	20230726	99.23	208500	-13.05	20240618	115300	57.24	20240321	208500	-13.05	20240618	91000	99.23	20230726	0.32	N	280360	500	47 억	1162114	N	N	0	N	N
30	20240625	121114	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	181400	-800	5	-0.44	4969692500	27746	38.97	183000	184000	174600	236500	127600	182200	179109.72	12.32	-296	3226	206133	194166	186633	174666	167133	190400	170900	47	54300	500	138470	100	1	9434574	17114	24.26	0.82	12	0.29	7476.00	220199.00	208500	20240618	-13.00	91000	20230726	99.34	208500	-13.00	20240618	115300	57.33	20240321	208500	-13.00	20240618	91000	99.34	20230726	0.32	N	280360	500	47 억	1162114	N	N	0	N	N
31	20240625	111112	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	180800	-1400	5	-0.77	4589783000	25652	36.02	183000	184000	174600	236500	127600	182200	178920.23	12.32	-296	3306	206133	194166	186633	174666	167133	190400	170900	47	54300	500	138470	100	1	9434574	17058	24.18	0.82	12	0.27	7476.00	220199.00	208500	20240618	-13.29	91000	20230726	98.68	208500	-13.29	20240618	115300	56.81	20240321	208500	-13.29	20240618	91000	98.68	20230726	0.32	N	280360	500	47 억	1162114	N	N	0	N	N
32	20240625	101110	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	178100	-4100	5	-2.25	3738560100	20897	29.35	183000	184000	174600	236500	127600	182200	178898.31	12.32	-296	2266	206133	194166	186633	174666	167133	190400	170900	47	54300	500	138470	100	1	9434574	16803	23.82	0.81	12	0.22	7476.00	220199.00	208500	20240618	-14.58	91000	20230726	95.71	208500	-14.58	20240618	115300	54.47	20240321	208500	-14.58	20240618	91000	95.71	20230726	0.32	N	280360	500	47 억	1162114	N	N	0	N	N
33	20240625	091110	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	182000	-200	5	-0.11	848987600	4685	6.58	183000	184000	179000	236500	127600	182200	181206.15	12.32	-296	-25	206133	194166	186633	174666	167133	190400	170900	47	54300	500	138470	100	1	9434574	17171	24.34	0.83	12	0.05	7476.00	220199.00	208500	20240618	-12.71	91000	20230726	100.00	208500	-12.71	20240618	115300	57.85	20240321	208500	-12.71	20240618	91000	100.00	20230726	0.32	N	280360	500	47 억	1162114	N	N	0	N	N
34	20240624	161110	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	182200	-9500	5	-4.96	13289724400	70946	137.18	195100	198600	179100	249000	134200	191700	187323.40	12.29	0	-509	198500	195100	190100	186700	181700	196800	188400	47	57300	500	145690	100	1	9434574	17190	24.37	0.83	12	0.75	7476.00	220199.00	208500	20240618	-12.61	91000	20230726	100.22	208500	-12.61	20240618	115300	58.02	20240321	208500	-12.61	20240618	91000	100.22	20230726	0.31	N	280360	500	47 억	1159919	N	N	23	N	N
35	20240624	151106	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	182700	-9000	5	-4.69	12909067100	68859	133.15	195100	198600	179100	249000	134200	191700	187470.71	12.29	0	824	198500	195100	190100	186700	181700	196800	188400	47	57300	500	145690	100	1	9434574	17237	24.44	0.83	12	0.73	7476.00	220199.00	208500	20240618	-12.37	91000	20230726	100.77	208500	-12.37	20240618	115300	58.46	20240321	208500	-12.37	20240618	91000	100.77	20230726	0.31	N	280360	500	47 억	1159919	N	N	23	N	N
36	20240624	141108	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	180200	-11500	5	-6.00	11976428800	63721	123.21	195100	198600	179100	249000	134200	191700	187950.75	12.29	0	953	198500	195100	190100	186700	181700	196800	188400	47	57300	500	145690	100	1	9434574	17001	24.10	0.82	12	0.68	7476.00	220199.00	208500	20240618	-13.57	91000	20230726	98.02	208500	-13.57	20240618	115300	56.29	20240321	208500	-13.57	20240618	91000	98.02	20230726	0.31	N	280360	500	47 억	1159919	N	N	23	N	N
37	20240624	131105	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	181700	-10000	5	-5.22	11036151100	58509	113.13	195100	198600	179100	249000	134200	191700	188622.87	12.29	0	1199	198500	195100	190100	186700	181700	196800	188400	47	57300	500	145690	100	1	9434574	17143	24.30	0.83	12	0.62	7476.00	220199.00	208500	20240618	-12.85	91000	20230726	99.67	208500	-12.85	20240618	115300	57.59	20240321	208500	-12.85	20240618	91000	99.67	20230726	0.31	N	280360	500	47 억	1159919	N	N	23	N	N
38	20240624	121107	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	181400	-10300	5	-5.37	10376149800	54889	106.13	195100	198600	179100	249000	134200	191700	189038.54	12.29	0	1816	198500	195100	190100	186700	181700	196800	188400	47	57300	500	145690	100	1	9434574	17114	24.26	0.82	12	0.58	7476.00	220199.00	208500	20240618	-13.00	91000	20230726	99.34	208500	-13.00	20240618	115300	57.33	20240321	208500	-13.00	20240618	91000	99.34	20230726	0.31	N	280360	500	47 억	1159919	N	N	23	N	N
39	20240624	111109	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	180800	-10900	5	-5.69	9072008900	47674	92.18	195100	198600	179100	249000	134200	191700	190292.44	12.29	0	-316	198500	195100	190100	186700	181700	196800	188400	47	57300	500	145690	100	1	9434574	17058	24.18	0.82	12	0.51	7476.00	220199.00	208500	20240618	-13.29	91000	20230726	98.68	208500	-13.29	20240618	115300	56.81	20240321	208500	-13.29	20240618	91000	98.68	20230726	0.31	N	280360	500	47 억	1159919	N	N	23	N	N
40	20240624	101107	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	187900	-3800	5	-1.98	5936930600	30531	59.03	195100	198600	187900	249000	134200	191700	194456.27	12.29	0	-1160	198500	195100	190100	186700	181700	196800	188400	47	57300	500	145690	100	1	9434574	17728	25.13	0.85	12	0.32	7476.00	220199.00	208500	20240618	-9.88	91000	20230726	106.48	208500	-9.88	20240618	115300	62.97	20240321	208500	-9.88	20240618	91000	106.48	20230726	0.31	N	280360	500	47 억	1159919	N	N	23	N	N
41	20240624	091107	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	196500	4800	2	2.50	2351342400	12072	23.34	195100	196500	192300	249000	134200	191700	194777.82	12.29	0	1561	198500	195100	190100	186700	181700	196800	188400	47	57300	500	145690	100	1	9434574	18539	26.28	0.89	12	0.13	7476.00	220199.00	208500	20240618	-5.76	91000	20230726	115.93	208500	-5.76	20240618	115300	70.42	20240321	208500	-5.76	20240618	91000	115.93	20230726	0.31	N	280360	500	47 억	1159919	N	N	23	N	N
42	20240621	161030	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	191700	3700	2	1.97	9815572300	51573	69.66	190000	193500	185100	244000	131600	188000	190318.32	12.30	0	2903	203133	195566	190933	183366	178733	193250	181050	47	56000	500	142880	100	1	9434574	18086	25.64	0.87	12	0.55	7476.00	220199.00	208500	20240618	-8.06	91000	20230726	110.66	208500	-8.06	20240618	115300	66.26	20240321	208500	-8.06	20240618	91000	110.66	20230726	0.32	N	280360	500	47 억	1160397	N	N	23	N	N
43	20240621	151031	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	192200	4200	2	2.23	9227644000	48508	65.52	190000	193500	185100	244000	131600	188000	190229.87	12.30	0	2780	203133	195566	190933	183366	178733	193250	181050	47	56000	500	142880	100	1	9434574	18133	25.71	0.87	12	0.51	7476.00	220199.00	208500	20240618	-7.82	91000	20230726	111.21	208500	-7.82	20240618	115300	66.70	20240321	208500	-7.82	20240618	91000	111.21	20230726	0.32	N	280360	500	47 억	1160397	N	N	89	N	N
44	20240621	141029	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	191900	3900	2	2.07	7841383100	41279	55.75	190000	193500	185100	244000	131600	188000	189961.16	12.30	0	1175	203133	195566	190933	183366	178733	193250	181050	47	56000	500	142880	100	1	9434574	18105	25.67	0.87	12	0.44	7476.00	220199.00	208500	20240618	-7.96	91000	20230726	110.88	208500	-7.96	20240618	115300	66.44	20240321	208500	-7.96	20240618	91000	110.88	20230726	0.32	N	280360	500	47 억	1160397	N	N	89	N	N
45	20240621	131032	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	188800	800	2	0.43	5359187300	28304	38.23	190000	193500	185100	244000	131600	188000	189344.38	12.30	0	-1233	203133	195566	190933	183366	178733	193250	181050	47	56000	500	142880	100	1	9434574	17812	25.25	0.86	12	0.30	7476.00	220199.00	208500	20240618	-9.45	91000	20230726	107.47	208500	-9.45	20240618	115300	63.75	20240321	208500	-9.45	20240618	91000	107.47	20230726	0.32	N	280360	500	47 억	1160397	N	N	89	N	N
46	20240621	121033	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	190200	2200	2	1.17	4894387000	25848	34.91	190000	193500	185100	244000	131600	188000	189353.27	12.30	0	-1434	203133	195566	190933	183366	178733	193250	181050	47	56000	500	142880	100	1	9434574	17945	25.44	0.86	12	0.27	7476.00	220199.00	208500	20240618	-8.78	91000	20230726	109.01	208500	-8.78	20240618	115300	64.96	20240321	208500	-8.78	20240618	91000	109.01	20230726	0.32	N	280360	500	47 억	1160397	N	N	89	N	N
47	20240621	111031	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	193000	5000	2	2.66	3903004800	20655	27.90	190000	193500	185100	244000	131600	188000	188962.30	12.30	0	-1622	203133	195566	190933	183366	178733	193250	181050	47	56000	500	142880	100	1	9434574	18209	25.82	0.88	12	0.22	7476.00	220199.00	208500	20240618	-7.43	91000	20230726	112.09	208500	-7.43	20240618	115300	67.39	20240321	208500	-7.43	20240618	91000	112.09	20230726	0.32	N	280360	500	47 억	1160397	N	N	89	N	N
48	20240621	101028	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	188100	100	2	0.05	2194428600	11658	15.75	190000	190000	185100	244000	131600	188000	188233.95	12.30	0	-3612	203133	195566	190933	183366	178733	193250	181050	47	56000	500	142880	100	1	9434574	17746	25.16	0.85	12	0.12	7476.00	220199.00	208500	20240618	-9.78	91000	20230726	106.70	208500	-9.78	20240618	115300	63.14	20240321	208500	-9.78	20240618	91000	106.70	20230726	0.32	N	280360	500	47 억	1160397	N	N	89	N	N
49	20240621	091034	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	189000	1000	2	0.53	829354300	4390	5.93	190000	190000	186400	244000	131600	188000	188921.49	12.30	0	-2756	203133	195566	190933	183366	178733	193250	181050	47	56000	500	142880	100	1	9434574	17831	25.28	0.86	12	0.05	7476.00	220199.00	208500	20240618	-9.35	91000	20230726	107.69	208500	-9.35	20240618	115300	63.92	20240321	208500	-9.35	20240618	91000	107.69	20230726	0.32	N	280360	500	47 억	1160397	N	N	89	N	N
50	20240620	161025	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	188000	-500	5	-0.27	14177443900	73726	122.07	192800	198500	186300	245000	132000	188500	192306.88	12.15	0	16924	199633	194066	189033	183466	178433	191550	180950	47	56500	500	143260	100	1	9434574	17737	25.15	0.85	12	0.78	7476.00	220199.00	208500	20240618	-9.83	91000	20230726	106.59	208500	-9.83	20240618	115300	63.05	20240321	208500	-9.83	20240618	91000	106.59	20230726	0.28	N	280360	500	47 억	1146004	N	N	89	N	N
51	20240620	151026	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	189000	500	2	0.27	13526773300	70268	116.35	192800	198500	186300	245000	132000	188500	192503.58	12.15	0	15884	199633	194066	189033	183466	178433	191550	180950	47	56500	500	143260	100	1	9434574	17831	25.28	0.86	12	0.74	7476.00	220199.00	208500	20240618	-9.35	91000	20230726	107.69	208500	-9.35	20240618	115300	63.92	20240321	208500	-9.35	20240618	91000	107.69	20230726	0.28	N	280360	500	47 억	1146004	N	N	146	N	N
52	20240620	141027	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	187400	-1100	5	-0.58	12299792900	63740	105.54	192800	198500	186300	245000	132000	188500	192969.39	12.15	0	13567	199633	194066	189033	183466	178433	191550	180950	47	56500	500	143260	100	1	9434574	17680	25.07	0.85	12	0.68	7476.00	220199.00	208500	20240618	-10.12	91000	20230726	105.93	208500	-10.12	20240618	115300	62.53	20240321	208500	-10.12	20240618	91000	105.93	20230726	0.28	N	280360	500	47 억	1146004	N	N	146	N	N
53	20240620	131027	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	189400	900	2	0.48	10752363800	55503	91.90	192800	198500	188400	245000	132000	188500	193727.41	12.15	0	9319	199633	194066	189033	183466	178433	191550	180950	47	56500	500	143260	100	1	9434574	17869	25.33	0.86	12	0.59	7476.00	220199.00	208500	20240618	-9.16	91000	20230726	108.13	208500	-9.16	20240618	115300	64.27	20240321	208500	-9.16	20240618	91000	108.13	20230726	0.28	N	280360	500	47 억	1146004	N	N	146	N	N
54	20240620	121025	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	189800	1300	2	0.69	9672593500	49797	82.45	192800	198500	189500	245000	132000	188500	194242.45	12.15	0	7386	199633	194066	189033	183466	178433	191550	180950	47	56500	500	143260	100	1	9434574	17907	25.39	0.86	12	0.53	7476.00	220199.00	208500	20240618	-8.97	91000	20230726	108.57	208500	-8.97	20240618	115300	64.61	20240321	208500	-8.97	20240618	91000	108.57	20230726	0.28	N	280360	500	47 억	1146004	N	N	146	N	N
55	20240620	111027	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	192200	3700	2	1.96	8469103700	43499	72.02	192800	198500	190000	245000	132000	188500	194698.94	12.15	0	5581	199633	194066	189033	183466	178433	191550	180950	47	56500	500	143260	100	1	9434574	18133	25.71	0.87	12	0.46	7476.00	220199.00	208500	20240618	-7.82	91000	20230726	111.21	208500	-7.82	20240618	115300	66.70	20240321	208500	-7.82	20240618	91000	111.21	20230726	0.28	N	280360	500	47 억	1146004	N	N	146	N	N
56	20240620	101029	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	194600	6100	2	3.24	7157014500	36722	60.80	192800	198500	190000	245000	132000	188500	194900.15	12.15	0	4971	199633	194066	189033	183466	178433	191550	180950	47	56500	500	143260	100	1	9434574	18360	26.03	0.88	12	0.39	7476.00	220199.00	208500	20240618	-6.67	91000	20230726	113.85	208500	-6.67	20240618	115300	68.78	20240321	208500	-6.67	20240618	91000	113.85	20230726	0.28	N	280360	500	47 억	1146004	N	N	146	N	N
57	20240620	091032	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	197800	9300	2	4.93	2614292600	13471	22.30	192800	198500	190000	245000	132000	188500	194075.23	12.15	0	3068	199633	194066	189033	183466	178433	191550	180950	47	56500	500	143260	100	1	9434574	18662	26.46	0.90	12	0.14	7476.00	220199.00	208500	20240618	-5.13	91000	20230726	117.36	208500	-5.13	20240618	115300	71.55	20240321	208500	-5.13	20240618	91000	117.36	20230726	0.28	N	280360	500	47 억	1146004	N	N	146	N	N
58	20240619	161022	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	188500	-4800	5	-2.48	11347209400	60268	58.91	194400	194600	184000	251000	135400	193300	188278.43	12.12	0	3020	215033	204166	197633	186766	180233	200900	183500	47	57700	500	146900	100	1	9434574	17784	25.21	0.86	12	0.64	7476.00	220199.00	208500	20240618	-9.59	91000	20230726	107.14	208500	-9.59	20240618	115300	63.49	20240321	208500	-9.59	20240618	91000	107.14	20230726	0.23	N	280360	500	47 억	1143337	N	N	146	N	N
59	20240619	151022	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	188700	-4600	5	-2.38	11075304000	58827	57.50	194400	194600	184000	251000	135400	193300	188268.38	12.12	0	3189	215033	204166	197633	186766	180233	200900	183500	47	57700	500	146900	100	1	9434574	17803	25.24	0.86	12	0.62	7476.00	220199.00	208500	20240618	-9.50	91000	20230726	107.36	208500	-9.50	20240618	115300	63.66	20240321	208500	-9.50	20240618	91000	107.36	20230726	0.23	N	280360	500	47 억	1143337	N	N	145	N	N
60	20240619	141031	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	187400	-5900	5	-3.05	9768150400	51857	50.69	194400	194600	184000	251000	135400	193300	188366.29	12.12	0	2314	215033	204166	197633	186766	180233	200900	183500	47	57700	500	146900	100	1	9434574	17680	25.07	0.85	12	0.55	7476.00	220199.00	208500	20240618	-10.12	91000	20230726	105.93	208500	-10.12	20240618	115300	62.53	20240321	208500	-10.12	20240618	91000	105.93	20230726	0.23	N	280360	500	47 억	1143337	N	N	145	N	N
61	20240619	131018	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	187100	-6200	5	-3.21	8327459900	44151	43.16	194400	194600	184000	251000	135400	193300	188612.32	12.12	0	1432	215033	204166	197633	186766	180233	200900	183500	47	57700	500	146900	100	1	9434574	17652	25.03	0.85	12	0.47	7476.00	220199.00	208500	20240618	-10.26	91000	20230726	105.60	208500	-10.26	20240618	115300	62.27	20240321	208500	-10.26	20240618	91000	105.60	20230726	0.23	N	280360	500	47 억	1143337	N	N	145	N	N
62	20240619	121020	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	186500	-6800	5	-3.52	7389606700	39144	38.26	194400	194600	184000	251000	135400	193300	188779.14	12.12	0	1247	215033	204166	197633	186766	180233	200900	183500	47	57700	500	146900	100	1	9434574	17595	24.95	0.85	12	0.41	7476.00	220199.00	208500	20240618	-10.55	91000	20230726	104.95	208500	-10.55	20240618	115300	61.75	20240321	208500	-10.55	20240618	91000	104.95	20230726	0.23	N	280360	500	47 억	1143337	N	N	145	N	N
63	20240619	111023	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	187600	-5700	5	-2.95	6219076200	32896	32.15	194400	194600	184000	251000	135400	193300	189051.62	12.12	0	381	215033	204166	197633	186766	180233	200900	183500	47	57700	500	146900	100	1	9434574	17699	25.09	0.85	12	0.35	7476.00	220199.00	208500	20240618	-10.02	91000	20230726	106.15	208500	-10.02	20240618	115300	62.71	20240321	208500	-10.02	20240618	91000	106.15	20230726	0.23	N	280360	500	47 억	1143337	N	N	145	N	N
64	20240619	101027	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	191700	-1600	5	-0.83	4571719200	24152	23.61	194400	194600	184000	251000	135400	193300	189288.14	12.12	0	737	215033	204166	197633	186766	180233	200900	183500	47	57700	500	146900	100	1	9434574	18086	25.64	0.87	12	0.26	7476.00	220199.00	208500	20240618	-8.06	91000	20230726	110.66	208500	-8.06	20240618	115300	66.26	20240321	208500	-8.06	20240618	91000	110.66	20230726	0.23	N	280360	500	47 억	1143337	N	N	145	N	N
65	20240619	091029	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	187400	-5900	5	-3.05	2356001500	12484	12.20	194400	194600	184000	251000	135400	193300	188718.75	12.12	0	406	215033	204166	197633	186766	180233	200900	183500	47	57700	500	146900	100	1	9434574	17680	25.07	0.85	12	0.13	7476.00	220199.00	208500	20240618	-10.12	91000	20230726	105.93	208500	-10.12	20240618	115300	62.53	20240321	208500	-10.12	20240618	91000	105.93	20230726	0.23	N	280360	500	47 억	1143337	N	N	145	N	N
66	20240618	161017	55	60.00	KOSPI200	신고가	음식료품	N	N	N	Y	60	N	193300	3000	2	1.58	19898401900	101789	70.22	199800	208500	191100	247000	133300	190300	195490.53	12.26	0	-8022	208633	199466	189233	180066	169833	204050	184650	47	56700	500	144620	100	1	9434574	18237	25.86	0.88	12	1.08	7476.00	220199.00	208500	20240618	-7.29	91000	20230726	112.42	208500	-7.29	20240618	115300	67.65	20240321	208500	-7.29	20240618	91000	112.42	20230726	0.22	N	280360	500	47 억	1156559	N	N	145	N	N
67	20240618	151016	55	60.00	KOSPI200	신고가	음식료품	N	N	N	Y	60	N	193100	2800	2	1.47	19138768000	97859	67.51	199800	208500	191100	247000	133300	190300	195574.94	12.26	0	-8236	208633	199466	189233	180066	169833	204050	184650	47	56700	500	144620	100	1	9434574	18218	25.83	0.88	12	1.04	7476.00	220199.00	208500	20240618	-7.39	91000	20230726	112.20	208500	-7.39	20240618	115300	67.48	20240321	208500	-7.39	20240618	91000	112.20	20230726	0.22	N	280360	500	47 억	1156559	N	N	12	N	N
68	20240618	141020	55	60.00	KOSPI200	신고가	음식료품	N	N	N	Y	60	N	192300	2000	2	1.05	17083449200	87181	60.14	199800	208500	191100	247000	133300	190300	195953.81	12.26	0	-9591	208633	199466	189233	180066	169833	204050	184650	47	56700	500	144620	100	1	9434574	18143	25.72	0.87	12	0.92	7476.00	220199.00	208500	20240618	-7.77	91000	20230726	111.32	208500	-7.77	20240618	115300	66.78	20240321	208500	-7.77	20240618	91000	111.32	20230726	0.22	N	280360	500	47 억	1156559	N	N	12	N	N
69	20240618	131021	55	60.00	KOSPI200	신고가	음식료품	N	N	N	Y	60	N	192800	2500	2	1.31	15974140200	81430	56.17	199800	208500	191100	247000	133300	190300	196170.21	12.26	0	-9182	208633	199466	189233	180066	169833	204050	184650	47	56700	500	144620	100	1	9434574	18190	25.79	0.88	12	0.86	7476.00	220199.00	208500	20240618	-7.53	91000	20230726	111.87	208500	-7.53	20240618	115300	67.22	20240321	208500	-7.53	20240618	91000	111.87	20230726	0.22	N	280360	500	47 억	1156559	N	N	12	N	N
70	20240618	121018	55	60.00	KOSPI200	신고가	음식료품	N	N	N	Y	60	N	191400	1100	2	0.58	15170331100	77255	53.29	199800	208500	191200	247000	133300	190300	196366.98	12.26	0	-9266	208633	199466	189233	180066	169833	204050	184650	47	56700	500	144620	100	1	9434574	18058	25.60	0.87	12	0.82	7476.00	220199.00	208500	20240618	-8.20	91000	20230726	110.33	208500	-8.20	20240618	115300	66.00	20240321	208500	-8.20	20240618	91000	110.33	20230726	0.22	N	280360	500	47 억	1156559	N	N	12	N	N
71	20240618	111018	55	60.00	KOSPI200	신고가	음식료품	N	N	N	Y	60	N	193000	2700	2	1.42	13458082800	68369	47.16	199800	208500	191200	247000	133300	190300	196844.81	12.26	0	-10290	208633	199466	189233	180066	169833	204050	184650	47	56700	500	144620	100	1	9434574	18209	25.82	0.88	12	0.72	7476.00	220199.00	208500	20240618	-7.43	91000	20230726	112.09	208500	-7.43	20240618	115300	67.39	20240321	208500	-7.43	20240618	91000	112.09	20230726	0.22	N	280360	500	47 억	1156559	N	N	12	N	N
72	20240618	101017	55	60.00	KOSPI200	신고가	음식료품	N	N	N	Y	60	N	192500	2200	2	1.16	11839822200	59997	41.39	199800	208500	191200	247000	133300	190300	197340.24	12.26	0	-10091	208633	199466	189233	180066	169833	204050	184650	47	56700	500	144620	100	1	9434574	18162	25.75	0.87	12	0.64	7476.00	220199.00	208500	20240618	-7.67	91000	20230726	111.54	208500	-7.67	20240618	115300	66.96	20240321	208500	-7.67	20240618	91000	111.54	20230726	0.22	N	280360	500	47 억	1156559	N	N	12	N	N
73	20240618	091027	55	60.00	KOSPI200	신고가	음식료품	N	N	N	Y	60	N	197800	7500	2	3.94	6873535200	34398	23.73	199800	208500	192000	247000	133300	190300	199823.69	12.26	0	-5619	208633	199466	189233	180066	169833	204050	184650	47	56700	500	144620	100	1	9434574	18662	26.46	0.90	12	0.36	7476.00	220199.00	208500	20240618	-5.13	91000	20230726	117.36	208500	-5.13	20240618	115300	71.55	20240321	208500	-5.13	20240618	91000	117.36	20230726	0.22	N	280360	500	47 억	1156559	N	N	12	N	N
74	20240617	161009	55	60.00	KOSPI200	신고가	음식료품	N	N	N	Y	60	N	190300	13300	2	7.51	27560503300	144550	308.26	181100	198400	179000	230000	123900	177000	190665.29	12.39	0	-11525	189000	183000	178300	172300	167600	180650	169950	47	53000	500	134520	100	1	9434574	17954	25.45	0.86	12	1.53	7476.00	220199.00	198400	20240617	-4.08	91000	20230726	109.12	198400	-4.08	20240617	115300	65.05	20240321	198400	-4.08	20240617	91000	109.12	20230726	0.25	N	280360	500	47 억	1169241	N	N	12	N	N
75	20240617	151017	55	60.00	KOSPI200	신고가	음식료품	N	N	N	Y	60	N	191600	14600	2	8.25	26655992200	139798	298.13	181100	198400	179000	230000	123900	177000	190676.14	12.39	0	-11157	189000	183000	178300	172300	167600	180650	169950	47	53000	500	134520	100	1	9434574	18077	25.63	0.87	12	1.48	7476.00	220199.00	198400	20240617	-3.43	91000	20230726	110.55	198400	-3.43	20240617	115300	66.18	20240321	198400	-3.43	20240617	91000	110.55	20230726	0.25	N	280360	500	47 억	1169241	N	N	45	N	N
76	20240617	141007	55	60.00	KOSPI200	신고가	음식료품	N	N	N	Y	60	N	195700	18700	2	10.56	22685326700	119193	254.19	181100	198400	179000	230000	123900	177000	190325.55	12.39	0	-6046	189000	183000	178300	172300	167600	180650	169950	47	53000	500	134520	100	1	9434574	18463	26.18	0.89	12	1.26	7476.00	220199.00	198400	20240617	-1.36	91000	20230726	115.05	198400	-1.36	20240617	115300	69.73	20240321	198400	-1.36	20240617	91000	115.05	20230726	0.25	N	280360	500	47 억	1169241	N	N	45	N	N
77	20240617	131006	55	60.00	KOSPI200	신고가	음식료품	N	N	N	Y	60	N	190900	13900	2	7.85	18072174300	95524	203.71	181100	194700	179000	230000	123900	177000	189191.29	12.39	0	-10210	189000	183000	178300	172300	167600	180650	169950	47	53000	500	134520	100	1	9434574	18011	25.54	0.87	12	1.01	7476.00	220199.00	194700	20240617	-1.95	91000	20230726	109.78	194700	-1.95	20240617	115300	65.57	20240321	194700	-1.95	20240617	91000	109.78	20230726	0.25	N	280360	500	47 억	1169241	N	N	45	N	N
78	20240617	121007	55	60.00	KOSPI200	신고가	음식료품	N	N	N	Y	60	N	189400	12400	2	7.01	16268510800	86096	183.60	181100	194700	179000	230000	123900	177000	188959.33	12.39	0	-8620	189000	183000	178300	172300	167600	180650	169950	47	53000	500	134520	100	1	9434574	17869	25.33	0.86	12	0.91	7476.00	220199.00	194700	20240617	-2.72	91000	20230726	108.13	194700	-2.72	20240617	115300	64.27	20240321	194700	-2.72	20240617	91000	108.13	20230726	0.25	N	280360	500	47 억	1169241	N	N	45	N	N
79	20240617	111000	55	60.00	KOSPI200	신고가	음식료품	N	N	N	Y	60	N	187700	10700	2	6.05	14704734000	77785	165.88	181100	194700	179000	230000	123900	177000	189045.02	12.39	0	-8961	189000	183000	178300	172300	167600	180650	169950	47	53000	500	134520	100	1	9434574	17709	25.11	0.85	12	0.82	7476.00	220199.00	194700	20240617	-3.60	91000	20230726	106.26	194700	-3.60	20240617	115300	62.79	20240321	194700	-3.60	20240617	91000	106.26	20230726	0.25	N	280360	500	47 억	1169241	N	N	45	N	N
80	20240617	100959	55	60.00	KOSPI200	신고가	음식료품	N	N	N	Y	60	N	188900	11900	2	6.72	12889027700	68063	145.15	181100	194700	179000	230000	123900	177000	189371.08	12.39	0	-8318	189000	183000	178300	172300	167600	180650	169950	47	53000	500	134520	100	1	9434574	17822	25.27	0.86	12	0.72	7476.00	220199.00	194700	20240617	-2.98	91000	20230726	107.58	194700	-2.98	20240617	115300	63.83	20240321	194700	-2.98	20240617	91000	107.58	20230726	0.25	N	280360	500	47 억	1169241	N	N	45	N	N
81	20240617	091002	55	60.00	KOSPI200	신고가	음식료품	N	N	N	Y	60	N	187700	10700	2	6.05	2604437300	14122	30.12	181100	188900	179000	230000	123900	177000	184429.90	12.39	0	-1187	189000	183000	178300	172300	167600	180650	169950	47	53000	500	134520	100	1	9434574	17709	25.11	0.85	12	0.15	7476.00	220199.00	188900	20240617	-0.64	91000	20230726	106.26	188900	-0.64	20240617	115300	62.79	20240321	188900	-0.64	20240617	91000	106.26	20230726	0.25	N	280360	500	47 억	1169241	N	N	45	N	N
82	20240614	160836	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	177000	600	2	0.34	8360056600	46665	145.17	178000	184300	173600	229000	123500	176400	179153.02	12.37	0	5060	182000	179200	176700	173900	171400	180600	175300	47	52600	500	134060	100	1	9434574	16699	23.68	0.80	12	0.49	7476.00	220199.00	185500	20240610	-4.58	91000	20230726	94.51	185500	-4.58	20240610	115300	53.51	20240321	185500	-4.58	20240610	91000	94.51	20230726	0.25	N	280360	500	47 억	1167013	N	N	45	N	N
83	20240614	150840	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	177100	700	2	0.40	7749113900	43214	134.43	178000	184300	173600	229000	123500	176400	179321.28	12.37	0	4832	182000	179200	176700	173900	171400	180600	175300	47	52600	500	134060	100	1	9434574	16709	23.69	0.80	12	0.46	7476.00	220199.00	185500	20240610	-4.53	91000	20230726	94.62	185500	-4.53	20240610	115300	53.60	20240321	185500	-4.53	20240610	91000	94.62	20230726	0.25	N	280360	500	47 억	1167013	N	N	121	N	N
84	20240614	140838	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	178500	2100	2	1.19	6771433800	37716	117.33	178000	184300	173600	229000	123500	176400	179539.60	12.37	0	3433	182000	179200	176700	173900	171400	180600	175300	47	52600	500	134060	100	1	9434574	16841	23.88	0.81	12	0.40	7476.00	220199.00	185500	20240610	-3.77	91000	20230726	96.15	185500	-3.77	20240610	115300	54.81	20240321	185500	-3.77	20240610	91000	96.15	20230726	0.25	N	280360	500	47 억	1167013	N	N	121	N	N
85	20240614	130841	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	180500	4100	2	2.32	6003503300	33421	103.97	178000	184300	173600	229000	123500	176400	179635.18	12.37	0	2902	182000	179200	176700	173900	171400	180600	175300	47	52600	500	134060	100	1	9434574	17029	24.14	0.82	12	0.35	7476.00	220199.00	185500	20240610	-2.70	91000	20230726	98.35	185500	-2.70	20240610	115300	56.55	20240321	185500	-2.70	20240610	91000	98.35	20230726	0.25	N	280360	500	47 억	1167013	N	N	121	N	N
86	20240614	120843	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	182200	5800	2	3.29	5415565000	30180	93.89	178000	184300	173600	229000	123500	176400	179444.80	12.37	0	3092	182000	179200	176700	173900	171400	180600	175300	47	52600	500	134060	100	1	9434574	17190	24.37	0.83	12	0.32	7476.00	220199.00	185500	20240610	-1.78	91000	20230726	100.22	185500	-1.78	20240610	115300	58.02	20240321	185500	-1.78	20240610	91000	100.22	20230726	0.25	N	280360	500	47 억	1167013	N	N	121	N	N
87	20240614	110950	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	181000	4600	2	2.61	4692008200	26198	81.50	178000	184300	173600	229000	123500	176400	179100.63	12.37	0	2754	182000	179200	176700	173900	171400	180600	175300	47	52600	500	134060	100	1	9434574	17077	24.21	0.82	12	0.28	7476.00	220199.00	185500	20240610	-2.43	91000	20230726	98.90	185500	-2.43	20240610	115300	56.98	20240321	185500	-2.43	20240610	91000	98.90	20230726	0.25	N	280360	500	47 억	1167013	N	N	121	N	N
88	20240614	100948	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	175900	-500	5	-0.28	1944961200	11027	34.30	178000	179700	173600	229000	123500	176400	176381.67	12.37	0	1327	182000	179200	176700	173900	171400	180600	175300	47	52600	500	134060	100	1	9434574	16595	23.53	0.80	12	0.12	7476.00	220199.00	185500	20240610	-5.18	91000	20230726	93.30	185500	-5.18	20240610	115300	52.56	20240321	185500	-5.18	20240610	91000	93.30	20230726	0.25	N	280360	500	47 억	1167013	N	N	121	N	N
89	20240614	090954	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	177300	900	2	0.51	611486700	3422	10.65	178000	179700	177000	229000	123500	176400	178710.34	12.37	0	310	182000	179200	176700	173900	171400	180600	175300	47	52600	500	134060	100	1	9434574	16727	23.72	0.81	12	0.04	7476.00	220199.00	185500	20240610	-4.42	91000	20230726	94.84	185500	-4.42	20240610	115300	53.77	20240321	185500	-4.42	20240610	91000	94.84	20230726	0.25	N	280360	500	47 억	1167013	N	N	121	N	N
90	20240613	160938	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	176400	-1300	5	-0.73	5602163500	31693	68.43	176200	179500	174200	231000	124400	177700	176763.73	12.33	0	5524	183433	180566	177233	174366	171033	178900	172700	47	53300	500	135050	100	1	9434574	16643	23.60	0.80	12	0.34	7476.00	220199.00	185500	20240610	-4.91	91000	20230726	93.85	185500	-4.91	20240610	115300	52.99	20240321	185500	-4.91	20240610	91000	93.85	20230726	0.29	N	280360	500	47 억	1163314	N	N	120	N	N
91	20240613	150956	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	175200	-2500	5	-1.41	4927481900	27862	60.16	176200	179500	174200	231000	124400	177700	176853.13	12.33	0	5017	183433	180566	177233	174366	171033	178900	172700	47	53300	500	135050	100	1	9434574	16529	23.43	0.80	12	0.30	7476.00	220199.00	185500	20240610	-5.55	91000	20230726	92.53	185500	-5.55	20240610	115300	51.95	20240321	185500	-5.55	20240610	91000	92.53	20230726	0.29	N	280360	500	47 억	1163314	N	N	0	N	N
92	20240613	140945	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	175600	-2100	5	-1.18	3984026900	22466	48.51	176200	179500	175200	231000	124400	177700	177335.84	12.33	0	2753	183433	180566	177233	174366	171033	178900	172700	47	53300	500	135050	100	1	9434574	16567	23.49	0.80	12	0.24	7476.00	220199.00	185500	20240610	-5.34	91000	20230726	92.97	185500	-5.34	20240610	115300	52.30	20240321	185500	-5.34	20240610	91000	92.97	20230726	0.29	N	280360	500	47 억	1163314	N	N	0	N	N
93	20240613	130943	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	177800	100	2	0.06	3192901400	17979	38.82	176200	179500	175500	231000	124400	177700	177590.60	12.33	0	2411	183433	180566	177233	174366	171033	178900	172700	47	53300	500	135050	100	1	9434574	16775	23.78	0.81	12	0.19	7476.00	220199.00	185500	20240610	-4.15	91000	20230726	95.38	185500	-4.15	20240610	115300	54.21	20240321	185500	-4.15	20240610	91000	95.38	20230726	0.29	N	280360	500	47 억	1163314	N	N	0	N	N
94	20240613	120947	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	177800	100	2	0.06	2972653000	16740	36.14	176200	179500	175500	231000	124400	177700	177577.84	12.33	0	2200	183433	180566	177233	174366	171033	178900	172700	47	53300	500	135050	100	1	9434574	16775	23.78	0.81	12	0.18	7476.00	220199.00	185500	20240610	-4.15	91000	20230726	95.38	185500	-4.15	20240610	115300	54.21	20240321	185500	-4.15	20240610	91000	95.38	20230726	0.29	N	280360	500	47 억	1163314	N	N	0	N	N
95	20240613	110939	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	178300	600	2	0.34	2677465300	15082	32.56	176200	179500	175500	231000	124400	177700	177527.20	12.33	0	2170	183433	180566	177233	174366	171033	178900	172700	47	53300	500	135050	100	1	9434574	16822	23.85	0.81	12	0.16	7476.00	220199.00	185500	20240610	-3.88	91000	20230726	95.93	185500	-3.88	20240610	115300	54.64	20240321	185500	-3.88	20240610	91000	95.93	20230726	0.29	N	280360	500	47 억	1163314	N	N	0	N	N
96	20240613	100939	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	176600	-1100	5	-0.62	1514115900	8529	18.42	176200	179500	175500	231000	124400	177700	177525.61	12.33	0	1011	183433	180566	177233	174366	171033	178900	172700	47	53300	500	135050	100	1	9434574	16661	23.62	0.80	12	0.09	7476.00	220199.00	185500	20240610	-4.80	91000	20230726	94.07	185500	-4.80	20240610	115300	53.17	20240321	185500	-4.80	20240610	91000	94.07	20230726	0.29	N	280360	500	47 억	1163314	N	N	0	N	N
97	20240613	090948	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	177600	-100	5	-0.06	665520700	3733	8.06	176200	179500	176100	231000	124400	177700	178280.39	12.33	0	1346	183433	180566	177233	174366	171033	178900	172700	47	53300	500	135050	100	1	9434574	16756	23.76	0.81	12	0.04	7476.00	220199.00	185500	20240610	-4.26	91000	20230726	95.16	185500	-4.26	20240610	115300	54.03	20240321	185500	-4.26	20240610	91000	95.16	20230726	0.29	N	280360	500	47 억	1163314	N	N	0	N	N
98	20240612	160931	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	177700	-2400	5	-1.33	8109644900	45964	50.92	180100	180100	173900	234000	126100	180100	176432.61	12.27	0	6141	190233	185166	180033	174966	169833	182600	172400	47	53900	500	136870	100	1	9434574	16765	23.77	0.81	12	0.49	7476.00	220199.00	185500	20240610	-4.20	91000	20230726	95.27	185500	-4.20	20240610	115300	54.12	20240321	185500	-4.20	20240610	91000	95.27	20230726	0.17	N	280360	500	47 억	1157825	N	N	0	N	N
99	20240612	150941	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	177600	-2500	5	-1.39	7833499300	44409	49.20	180100	180100	173900	234000	126100	180100	176394.41	12.27	0	6202	190233	185166	180033	174966	169833	182600	172400	47	53900	500	136870	100	1	9434574	16756	23.76	0.81	12	0.47	7476.00	220199.00	185500	20240610	-4.26	91000	20230726	95.16	185500	-4.26	20240610	115300	54.03	20240321	185500	-4.26	20240610	91000	95.16	20230726	0.17	N	280360	500	47 억	1157825	N	N	0	N	N
100	20240612	140936	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	176800	-3300	5	-1.83	6888980400	39073	43.29	180100	180100	173900	234000	126100	180100	176310.51	12.27	0	5618	190233	185166	180033	174966	169833	182600	172400	47	53900	500	136870	100	1	9434574	16680	23.65	0.80	12	0.41	7476.00	220199.00	185500	20240610	-4.69	91000	20230726	94.29	185500	-4.69	20240610	115300	53.34	20240321	185500	-4.69	20240610	91000	94.29	20230726	0.17	N	280360	500	47 억	1157825	N	N	0	N	N
101	20240612	130937	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	175800	-4300	5	-2.39	6078577600	34492	38.21	180100	180100	173900	234000	126100	180100	176231.52	12.27	0	5021	190233	185166	180033	174966	169833	182600	172400	47	53900	500	136870	100	1	9434574	16586	23.52	0.80	12	0.37	7476.00	220199.00	185500	20240610	-5.23	91000	20230726	93.19	185500	-5.23	20240610	115300	52.47	20240321	185500	-5.23	20240610	91000	93.19	20230726	0.17	N	280360	500	47 억	1157825	N	N	0	N	N
102	20240612	120934	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	175800	-4300	5	-2.39	4998078800	28336	31.39	180100	180100	173900	234000	126100	180100	176386.18	12.27	0	2358	190233	185166	180033	174966	169833	182600	172400	47	53900	500	136870	100	1	9434574	16586	23.52	0.80	12	0.30	7476.00	220199.00	185500	20240610	-5.23	91000	20230726	93.19	185500	-5.23	20240610	115300	52.47	20240321	185500	-5.23	20240610	91000	93.19	20230726	0.17	N	280360	500	47 억	1157825	N	N	0	N	N
103	20240612	110934	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	175400	-4700	5	-2.61	3853362300	21834	24.19	180100	180100	173900	234000	126100	180100	176484.49	12.27	0	1713	190233	185166	180033	174966	169833	182600	172400	47	53900	500	136870	100	1	9434574	16548	23.46	0.80	12	0.23	7476.00	220199.00	185500	20240610	-5.44	91000	20230726	92.75	185500	-5.44	20240610	115300	52.12	20240321	185500	-5.44	20240610	91000	92.75	20230726	0.17	N	280360	500	47 억	1157825	N	N	0	N	N
104	20240612	100936	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	178600	-1500	5	-0.83	2834541000	16060	17.79	180100	180100	173900	234000	126100	180100	176496.95	12.27	0	1187	190233	185166	180033	174966	169833	182600	172400	47	53900	500	136870	100	1	9434574	16850	23.89	0.81	12	0.17	7476.00	220199.00	185500	20240610	-3.72	91000	20230726	96.26	185500	-3.72	20240610	115300	54.90	20240321	185500	-3.72	20240610	91000	96.26	20230726	0.17	N	280360	500	47 억	1157825	N	N	0	N	N
105	20240612	090938	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	175000	-5100	5	-2.83	839566000	4769	5.28	180100	180100	173900	234000	126100	180100	176046.55	12.27	0	980	190233	185166	180033	174966	169833	182600	172400	47	53900	500	136870	100	1	9434574	16511	23.41	0.79	12	0.05	7476.00	220199.00	185500	20240610	-5.66	91000	20230726	92.31	185500	-5.66	20240610	115300	51.78	20240321	185500	-5.66	20240610	91000	92.31	20230726	0.17	N	280360	500	47 억	1157825	N	N	0	N	N
106	20240610	160928	55	60.00	KOSPI200	신고가	음식료품	N	N	N	Y	60	N	177900	19300	2	12.17	27652921200	157309	865.91	159000	185500	159000	206000	111100	158600	175785.12	12.39	0	-5867	162666	160632	158566	156532	154466	159600	155500	47	47400	500	120530	100	1	9434574	16784	23.80	0.81	12	1.67	7476.00	220199.00	185500	20240610	-4.10	91000	20230726	95.49	185500	-4.10	20240610	115300	54.29	20240321	185500	-4.10	20240610	91000	95.49	20230726	0.21	N	280360	500	47 억	1169379	N	N	19	N	N
107	20240610	150936	55	60.00	KOSPI200	신고가	음식료품	N	N	N	Y	60	N	178100	19500	2	12.30	26668892000	151795	835.55	159000	185500	159000	206000	111100	158600	175690.19	12.39	0	-5028	162666	160632	158566	156532	154466	159600	155500	47	47400	500	120530	100	1	9434574	16803	23.82	0.81	12	1.61	7476.00	220199.00	185500	20240610	-3.99	91000	20230726	95.71	185500	-3.99	20240610	115300	54.47	20240321	185500	-3.99	20240610	91000	95.71	20230726	0.21	N	280360	500	47 억	1169379	N	N	32	N	N
108	20240610	140932	55	60.00	KOSPI200	신고가	음식료품	N	N	N	Y	60	N	176300	17700	2	11.16	24892741300	141784	780.45	159000	185500	159000	206000	111100	158600	175568.06	12.39	0	-5660	162666	160632	158566	156532	154466	159600	155500	47	47400	500	120530	100	1	9434574	16633	23.58	0.80	12	1.50	7476.00	220199.00	185500	20240610	-4.96	91000	20230726	93.74	185500	-4.96	20240610	115300	52.91	20240321	185500	-4.96	20240610	91000	93.74	20230726	0.21	N	280360	500	47 억	1169379	N	N	32	N	N
109	20240610	130928	55	60.00	KOSPI200	신고가	음식료품	N	N	N	Y	60	N	174700	16100	2	10.15	22572558000	128642	708.11	159000	185500	159000	206000	111100	158600	175468.03	12.39	0	-4930	162666	160632	158566	156532	154466	159600	155500	47	47400	500	120530	100	1	9434574	16482	23.37	0.79	12	1.36	7476.00	220199.00	185500	20240610	-5.82	91000	20230726	91.98	185500	-5.82	20240610	115300	51.52	20240321	185500	-5.82	20240610	91000	91.98	20230726	0.21	N	280360	500	47 억	1169379	N	N	32	N	N
110	20240610	120931	55	60.00	KOSPI200	신고가	음식료품	N	N	N	Y	60	N	173700	15100	2	9.52	21247709400	121092	666.55	159000	185500	159000	206000	111100	158600	175467.49	12.39	0	-5124	162666	160632	158566	156532	154466	159600	155500	47	47400	500	120530	100	1	9434574	16388	23.23	0.79	12	1.28	7476.00	220199.00	185500	20240610	-6.36	91000	20230726	90.88	185500	-6.36	20240610	115300	50.65	20240321	185500	-6.36	20240610	91000	90.88	20230726	0.21	N	280360	500	47 억	1169379	N	N	32	N	N
111	20240610	110932	55	60.00	KOSPI200	신고가	음식료품	N	N	N	Y	60	N	173500	14900	2	9.39	20170747100	114905	632.49	159000	185500	159000	206000	111100	158600	175542.81	12.39	0	-5315	162666	160632	158566	156532	154466	159600	155500	47	47400	500	120530	100	1	9434574	16369	23.21	0.79	12	1.22	7476.00	220199.00	185500	20240610	-6.47	91000	20230726	90.66	185500	-6.47	20240610	115300	50.48	20240321	185500	-6.47	20240610	91000	90.66	20230726	0.21	N	280360	500	47 억	1169379	N	N	32	N	N
112	20240610	100930	55	60.00	KOSPI200	신고가	음식료품	N	N	N	Y	60	N	178800	20200	2	12.74	16982686500	96632	531.91	159000	185500	159000	206000	111100	158600	175745.99	12.39	0	-5375	162666	160632	158566	156532	154466	159600	155500	47	47400	500	120530	100	1	9434574	16869	23.92	0.81	12	1.02	7476.00	220199.00	185500	20240610	-3.61	91000	20230726	96.48	185500	-3.61	20240610	115300	55.07	20240321	185500	-3.61	20240610	91000	96.48	20230726	0.21	N	280360	500	47 억	1169379	N	N	32	N	N
113	20240610	090936	55	60.00	KOSPI200	신고가	음식료품	N	N	N	Y	60	N	167400	8800	2	5.55	1587209200	9635	53.04	159000	168200	159000	206000	111100	158600	164733.70	12.39	0	984	162666	160632	158566	156532	154466	159600	155500	47	47400	500	120530	100	1	9434574	15793	22.39	0.76	12	0.10	7476.00	220199.00	168200	20240610	-0.48	91000	20230726	83.96	168200	-0.48	20240610	115300	45.19	20240321	168200	-0.48	20240610	91000	83.96	20230726	0.21	N	280360	500	47 억	1169379	N	N	32	N	N
114	20240607	161001	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	158600	-300	5	-0.19	2873926500	18132	52.04	158900	160600	156500	206500	111300	158900	158500.18	12.39	0	-521	164633	161766	159433	156566	154233	163200	158000	47	47600	500	120760	100	1	9434574	14963	21.21	0.72	12	0.19	7476.00	220199.00	162300	20240605	-2.28	91000	20230726	74.29	162300	-2.28	20240605	115300	37.55	20240321	162300	-2.28	20240605	91000	74.29	20230726	0.06	N	280360	500	47 억	1168850	N	N	32	N	N
115	20240607	151008	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	158700	-200	5	-0.13	2773558800	17499	50.22	158900	160600	156500	206500	111300	158900	158498.13	12.39	0	-299	164633	161766	159433	156566	154233	163200	158000	47	47600	500	120760	100	1	9434574	14973	21.23	0.72	12	0.19	7476.00	220199.00	162300	20240605	-2.22	91000	20230726	74.40	162300	-2.22	20240605	115300	37.64	20240321	162300	-2.22	20240605	91000	74.40	20230726	0.06	N	280360	500	47 억	1168850	N	N	12	N	N
116	20240607	141003	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	158300	-600	5	-0.38	2519213200	15892	45.61	158900	160600	156500	206500	111300	158900	158520.84	12.39	0	-198	164633	161766	159433	156566	154233	163200	158000	47	47600	500	120760	100	1	9434574	14935	21.17	0.72	12	0.17	7476.00	220199.00	162300	20240605	-2.46	91000	20230726	73.96	162300	-2.46	20240605	115300	37.29	20240321	162300	-2.46	20240605	91000	73.96	20230726	0.06	N	280360	500	47 억	1168850	N	N	12	N	N
117	20240607	130958	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	160500	1600	2	1.01	2103147800	13275	38.10	158900	160600	156500	206500	111300	158900	158429.21	12.39	0	-143	164633	161766	159433	156566	154233	163200	158000	47	47600	500	120760	100	1	9434574	15142	21.47	0.73	12	0.14	7476.00	220199.00	162300	20240605	-1.11	91000	20230726	76.37	162300	-1.11	20240605	115300	39.20	20240321	162300	-1.11	20240605	91000	76.37	20230726	0.06	N	280360	500	47 억	1168850	N	N	12	N	N
118	20240607	121003	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	158500	-400	5	-0.25	1806430300	11415	32.76	158900	160300	156500	206500	111300	158900	158250.57	12.39	0	172	164633	161766	159433	156566	154233	163200	158000	47	47600	500	120760	100	1	9434574	14954	21.20	0.72	12	0.12	7476.00	220199.00	162300	20240605	-2.34	91000	20230726	74.18	162300	-2.34	20240605	115300	37.47	20240321	162300	-2.34	20240605	91000	74.18	20230726	0.06	N	280360	500	47 억	1168850	N	N	12	N	N
119	20240607	110946	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	158400	-500	5	-0.31	1640232400	10368	29.76	158900	160300	156500	206500	111300	158900	158201.43	12.39	0	267	164633	161766	159433	156566	154233	163200	158000	47	47600	500	120760	100	1	9434574	14944	21.19	0.72	12	0.11	7476.00	220199.00	162300	20240605	-2.40	91000	20230726	74.07	162300	-2.40	20240605	115300	37.38	20240321	162300	-2.40	20240605	91000	74.07	20230726	0.06	N	280360	500	47 억	1168850	N	N	12	N	N
120	20240607	101002	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	159000	100	2	0.06	1347405400	8516	24.44	158900	160300	156500	206500	111300	158900	158220.46	12.39	0	615	164633	161766	159433	156566	154233	163200	158000	47	47600	500	120760	100	1	9434574	15001	21.27	0.72	12	0.09	7476.00	220199.00	162300	20240605	-2.03	91000	20230726	74.73	162300	-2.03	20240605	115300	37.90	20240321	162300	-2.03	20240605	91000	74.73	20230726	0.06	N	280360	500	47 억	1168850	N	N	12	N	N
121	20240607	091001	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	158400	-500	5	-0.31	459181600	2897	8.31	158900	160000	157600	206500	111300	158900	158502.45	12.39	0	693	164633	161766	159433	156566	154233	163200	158000	47	47600	500	120760	100	1	9434574	14944	21.19	0.72	12	0.03	7476.00	220199.00	162300	20240605	-2.40	91000	20230726	74.07	162300	-2.40	20240605	115300	37.38	20240321	162300	-2.40	20240605	91000	74.07	20230726	0.06	N	280360	500	47 억	1168850	N	N	12	N	N
122	20240605	160959	55	60.00	KOSPI200	신고가	음식료품	N	N	N	Y	60	N	158900	2000	2	1.27	5518907000	34657	33.12	157700	162300	157100	203500	109900	156900	159244.51	12.42	0	-2561	168033	162466	156333	150766	144633	165250	153550	47	46600	500	119240	100	1	9434574	14992	21.25	0.72	12	0.37	7476.00	220199.00	162300	20240605	-2.09	91000	20230726	74.62	162300	-2.09	20240605	115300	37.81	20240321	162300	-2.09	20240605	91000	74.62	20230726	0.07	N	280360	500	47 억	1171532	N	N	12	N	N
123	20240605	150956	55	60.00	KOSPI200	신고가	음식료품	N	N	N	Y	60	N	158700	1800	2	1.15	5325251300	33436	31.95	157700	162300	157100	203500	109900	156900	159267.56	12.42	0	-2674	168033	162466	156333	150766	144633	165250	153550	47	46600	500	119240	100	1	9434574	14973	21.23	0.72	12	0.35	7476.00	220199.00	162300	20240605	-2.22	91000	20230726	74.40	162300	-2.22	20240605	115300	37.64	20240321	162300	-2.22	20240605	91000	74.40	20230726	0.07	N	280360	500	47 억	1171532	N	N	39	N	N
124	20240605	140957	55	60.00	KOSPI200	신고가	음식료품	N	N	N	Y	60	N	158300	1400	2	0.89	4878266000	30607	29.25	157700	162300	157600	203500	109900	156900	159384.65	12.42	0	-1448	168033	162466	156333	150766	144633	165250	153550	47	46600	500	119240	100	1	9434574	14935	21.17	0.72	12	0.32	7476.00	220199.00	162300	20240605	-2.46	91000	20230726	73.96	162300	-2.46	20240605	115300	37.29	20240321	162300	-2.46	20240605	91000	73.96	20230726	0.07	N	280360	500	47 억	1171532	N	N	39	N	N
125	20240605	130956	55	60.00	KOSPI200	신고가	음식료품	N	N	N	Y	60	N	158300	1400	2	0.89	4588481100	28781	27.51	157700	162300	157600	203500	109900	156900	159428.14	12.42	0	-1309	168033	162466	156333	150766	144633	165250	153550	47	46600	500	119240	100	1	9434574	14935	21.17	0.72	12	0.31	7476.00	220199.00	162300	20240605	-2.46	91000	20230726	73.96	162300	-2.46	20240605	115300	37.29	20240321	162300	-2.46	20240605	91000	73.96	20230726	0.07	N	280360	500	47 억	1171532	N	N	39	N	N
126	20240605	120954	55	60.00	KOSPI200	신고가	음식료품	N	N	N	Y	60	N	158200	1300	2	0.83	4374898000	27432	26.22	157700	162300	157600	203500	109900	156900	159482.31	12.42	0	-1542	168033	162466	156333	150766	144633	165250	153550	47	46600	500	119240	100	1	9434574	14925	21.16	0.72	12	0.29	7476.00	220199.00	162300	20240605	-2.53	91000	20230726	73.85	162300	-2.53	20240605	115300	37.21	20240321	162300	-2.53	20240605	91000	73.85	20230726	0.07	N	280360	500	47 억	1171532	N	N	39	N	N
127	20240605	110955	55	60.00	KOSPI200	신고가	음식료품	N	N	N	Y	60	N	159100	2200	2	1.40	4038700600	25311	24.19	157700	162300	157600	203500	109900	156900	159563.90	12.42	0	-1386	168033	162466	156333	150766	144633	165250	153550	47	46600	500	119240	100	1	9434574	15010	21.28	0.72	12	0.27	7476.00	220199.00	162300	20240605	-1.97	91000	20230726	74.84	162300	-1.97	20240605	115300	37.99	20240321	162300	-1.97	20240605	91000	74.84	20230726	0.07	N	280360	500	47 억	1171532	N	N	39	N	N
128	20240605	100953	55	60.00	KOSPI200	신고가	음식료품	N	N	N	Y	60	N	159100	2200	2	1.40	3735576700	23403	22.37	157700	162300	157600	203500	109900	156900	159620.50	12.42	0	-1516	168033	162466	156333	150766	144633	165250	153550	47	46600	500	119240	100	1	9434574	15010	21.28	0.72	12	0.25	7476.00	220199.00	162300	20240605	-1.97	91000	20230726	74.84	162300	-1.97	20240605	115300	37.99	20240321	162300	-1.97	20240605	91000	74.84	20230726	0.07	N	280360	500	47 억	1171532	N	N	39	N	N
129	20240605	090952	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	160200	3300	2	2.10	937996600	5898	5.64	157700	160200	157700	203500	109900	156900	159039.29	12.42	0	-319	168033	162466	156333	150766	144633	165250	153550	47	46600	500	119240	100	1	9434574	15114	21.43	0.73	12	0.06	7476.00	220199.00	161900	20240604	-1.05	91000	20230726	76.04	161900	-1.05	20240604	115300	38.94	20240321	161900	-1.05	20240604	91000	76.04	20230726	0.07	N	280360	500	47 억	1171532	N	N	39	N	N
130	20240604	160945	55	60.00	KOSPI200	신고가	음식료품	N	N	N	Y	60	N	156900	9300	2	6.30	16395719400	104477	597.22	151300	161900	150200	191800	103400	147600	156931.46	12.27	0	14658	151866	149732	146866	144732	141866	150800	145800	47	44200	500	112170	100	1	9434574	14803	20.99	0.71	12	1.11	7476.00	220199.00	161900	20240604	-3.09	91000	20230726	72.42	161900	-3.09	20240604	115300	36.08	20240321	161900	-3.09	20240604	91000	72.42	20230726	0.08	N	280360	500	47 억	1157557	N	N	39	N	N
131	20240604	150945	55	60.00	KOSPI200	신고가	음식료품	N	N	N	Y	60	N	157400	9800	2	6.64	16056150800	102316	584.86	151300	161900	150200	191800	103400	147600	156927.08	12.27	0	14310	151866	149732	146866	144732	141866	150800	145800	47	44200	500	112170	100	1	9434574	14850	21.05	0.71	12	1.08	7476.00	220199.00	161900	20240604	-2.78	91000	20230726	72.97	161900	-2.78	20240604	115300	36.51	20240321	161900	-2.78	20240604	91000	72.97	20230726	0.08	N	280360	500	47 억	1157557	N	N	137	N	N
132	20240604	140948	55	60.00	KOSPI200	신고가	음식료품	N	N	N	Y	60	N	156400	8800	2	5.96	14867189800	94713	541.40	151300	161900	150200	191800	103400	147600	156970.95	12.27	0	13815	151866	149732	146866	144732	141866	150800	145800	47	44200	500	112170	100	1	9434574	14756	20.92	0.71	12	1.00	7476.00	220199.00	161900	20240604	-3.40	91000	20230726	71.87	161900	-3.40	20240604	115300	35.65	20240321	161900	-3.40	20240604	91000	71.87	20230726	0.08	N	280360	500	47 억	1157557	N	N	137	N	N
133	20240604	130944	55	60.00	KOSPI200	신고가	음식료품	N	N	N	Y	60	N	159300	11700	2	7.93	13992393900	89163	509.68	151300	161900	150200	191800	103400	147600	156930.50	12.27	0	13678	151866	149732	146866	144732	141866	150800	145800	47	44200	500	112170	100	1	9434574	15029	21.31	0.72	12	0.95	7476.00	220199.00	161900	20240604	-1.61	91000	20230726	75.05	161900	-1.61	20240604	115300	38.16	20240321	161900	-1.61	20240604	91000	75.05	20230726	0.08	N	280360	500	47 억	1157557	N	N	137	N	N
134	20240604	120943	55	60.00	KOSPI200	신고가	음식료품	N	N	N	Y	60	N	160400	12800	2	8.67	13365693900	85242	487.26	151300	161900	150200	191800	103400	147600	156797.05	12.27	0	13189	151866	149732	146866	144732	141866	150800	145800	47	44200	500	112170	100	1	9434574	15133	21.46	0.73	12	0.90	7476.00	220199.00	161900	20240604	-0.93	91000	20230726	76.26	161900	-0.93	20240604	115300	39.12	20240321	161900	-0.93	20240604	91000	76.26	20230726	0.08	N	280360	500	47 억	1157557	N	N	137	N	N
135	20240604	110940	55	60.00	KOSPI200	신고가	음식료품	N	N	N	Y	60	N	159100	11500	2	7.79	11331563100	72561	414.78	151300	160000	150200	191800	103400	147600	156166.03	12.27	0	12853	151866	149732	146866	144732	141866	150800	145800	47	44200	500	112170	100	1	9434574	15010	21.28	0.72	12	0.77	7476.00	220199.00	160000	20240604	-0.56	91000	20230726	74.84	160000	-0.56	20240604	115300	37.99	20240321	160000	-0.56	20240604	91000	74.84	20230726	0.08	N	280360	500	47 억	1157557	N	N	137	N	N
136	20240604	100942	55	60.00	KOSPI200	신고가	음식료품	N	N	N	Y	60	N	156400	8800	2	5.96	9881441000	63401	362.42	151300	160000	150200	191800	103400	147600	155856.23	12.27	0	12282	151866	149732	146866	144732	141866	150800	145800	47	44200	500	112170	100	1	9434574	14756	20.92	0.71	12	0.67	7476.00	220199.00	160000	20240604	-2.25	91000	20230726	71.87	160000	-2.25	20240604	115300	35.65	20240321	160000	-2.25	20240604	91000	71.87	20230726	0.08	N	280360	500	47 억	1157557	N	N	137	N	N
137	20240604	090942	55	60.00	KOSPI200	신고가	음식료품	N	N	N	Y	60	N	156300	8700	2	5.89	4243590400	27621	157.89	151300	156300	150200	191800	103400	147600	153636.38	12.27	0	12001	151866	149732	146866	144732	141866	150800	145800	47	44200	500	112170	100	1	9434574	14746	20.91	0.71	12	0.29	7476.00	220199.00	156300	20240604	0.00	91000	20230726	71.76	156300	0.00	20240604	115300	35.56	20240321	156300	0.00	20240604	91000	71.76	20230726	0.08	N	280360	500	47 억	1157557	N	N	137	N	N
138	20240603	160932	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	147600	3600	2	2.50	2561377700	17473	89.61	146300	149000	144000	187200	100800	144000	146590.38	12.23	0	3850	149666	146832	144166	141332	138666	145500	140000	47	43200	500	109440	100	1	9434574	13925	19.74	0.67	12	0.19	7476.00	220199.00	153100	20240527	-3.59	91000	20230726	62.20	153100	-3.59	20240527	115300	28.01	20240321	153100	-3.59	20240527	91000	62.20	20230726	0.08	N	280360	500	47 억	1153392	N	N	137	N	N
139	20240603	150932	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	147800	3800	2	2.64	2499897100	17056	87.47	146300	149000	144000	187200	100800	144000	146569.95	12.23	0	3813	149666	146832	144166	141332	138666	145500	140000	47	43200	500	109440	100	1	9434574	13944	19.77	0.67	12	0.18	7476.00	220199.00	153100	20240527	-3.46	91000	20230726	62.42	153100	-3.46	20240527	115300	28.19	20240321	153100	-3.46	20240527	91000	62.42	20230726	0.08	N	280360	500	47 억	1153392	N	N	641	N	N
140	20240603	140932	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	146900	2900	2	2.01	2078644400	14197	72.81	146300	149000	144000	187200	100800	144000	146414.34	12.23	0	3027	149666	146832	144166	141332	138666	145500	140000	47	43200	500	109440	100	1	9434574	13859	19.65	0.67	12	0.15	7476.00	220199.00	153100	20240527	-4.05	91000	20230726	61.43	153100	-4.05	20240527	115300	27.41	20240321	153100	-4.05	20240527	91000	61.43	20230726	0.08	N	280360	500	47 억	1153392	N	N	641	N	N
141	20240603	130932	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	148500	4500	2	3.12	1543660300	10564	54.17	146300	148700	144000	187200	100800	144000	146124.60	12.23	0	2109	149666	146832	144166	141332	138666	145500	140000	47	43200	500	109440	100	1	9434574	14010	19.86	0.67	12	0.11	7476.00	220199.00	153100	20240527	-3.00	91000	20230726	63.19	153100	-3.00	20240527	115300	28.79	20240321	153100	-3.00	20240527	91000	63.19	20230726	0.08	N	280360	500	47 억	1153392	N	N	641	N	N
142	20240603	120932	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	145800	1800	2	1.25	1117296800	7664	39.30	146300	147000	144000	187200	100800	144000	145785.07	12.23	0	339	149666	146832	144166	141332	138666	145500	140000	47	43200	500	109440	100	1	9434574	13756	19.50	0.66	12	0.08	7476.00	220199.00	153100	20240527	-4.77	91000	20230726	60.22	153100	-4.77	20240527	115300	26.45	20240321	153100	-4.77	20240527	91000	60.22	20230726	0.08	N	280360	500	47 억	1153392	N	N	641	N	N
143	20240603	110926	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	146100	2100	2	1.46	977553300	6708	34.40	146300	147000	144000	187200	100800	144000	145729.47	12.23	0	327	149666	146832	144166	141332	138666	145500	140000	47	43200	500	109440	100	1	9434574	13784	19.54	0.66	12	0.07	7476.00	220199.00	153100	20240527	-4.57	91000	20230726	60.55	153100	-4.57	20240527	115300	26.71	20240321	153100	-4.57	20240527	91000	60.55	20230726	0.08	N	280360	500	47 억	1153392	N	N	641	N	N
144	20240603	100921	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	145000	1000	2	0.69	250707500	1732	8.88	146300	146300	144000	187200	100800	144000	144750.29	12.23	0	53	149666	146832	144166	141332	138666	145500	140000	47	43200	500	109440	100	1	9434574	13680	19.40	0.66	12	0.02	7476.00	220199.00	153100	20240527	-5.29	91000	20230726	59.34	153100	-5.29	20240527	115300	25.76	20240321	153100	-5.29	20240527	91000	59.34	20230726	0.08	N	280360	500	47 억	1153392	N	N	641	N	N
145	20240603	090921	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	144500	500	2	0.35	37115700	256	1.31	146300	146300	144400	187200	100800	144000	144983.20	12.23	0	7	149666	146832	144166	141332	138666	145500	140000	47	43200	500	109440	100	1	9434574	13633	19.33	0.66	12	0.00	7476.00	220199.00	153100	20240527	-5.62	91000	20230726	58.79	153100	-5.62	20240527	115300	25.33	20240321	153100	-5.62	20240527	91000	58.79	20230726	0.08	N	280360	500	47 억	1153392	N	N	641	N	N

69 KiB Raw Blame History

69 KiB

Raw Blame History