KissMeData/264900/price/prices-20240601.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

Files

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

63 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	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	161113	57	100.00	KOSPI		음식료품	N	N	N	N	N	9450	10	2	0.11	1115302140	118047	115.39	9500	9630	9340	12270	6610	9440	9447.93	2.82	6671	9920	9680	9490	9250	9060	9585	9155	25	2830	200	6980	10	1	12523850	1184	5.36	0.60	12	0.94	1764.00	15748.00	13230	20240611	-28.57	7550	20231030	25.17	13230	-28.57	20240611	7940	19.02	20240416	13230	-28.57	20240611	7550	25.17	20231030	2.61	N	264900	200	25 억	353596	N	N	15	N	N
3	20240628	151127	57	100.00	KOSPI		음식료품	N	N	N	N	N	9450	10	2	0.11	1017959650	107718	105.30	9500	9630	9340	12270	6610	9440	9450.23	2.82	5666	9920	9680	9490	9250	9060	9585	9155	25	2830	200	6980	10	1	12523850	1184	5.36	0.60	12	0.86	1764.00	15748.00	13230	20240611	-28.57	7550	20231030	25.17	13230	-28.57	20240611	7940	19.02	20240416	13230	-28.57	20240611	7550	25.17	20231030	2.61	N	264900	200	25 억	353596	N	N	18	N	N
4	20240628	141127	57	100.00	KOSPI		음식료품	N	N	N	N	N	9390	-50	5	-0.53	887877790	93975	91.86	9500	9630	9340	12270	6610	9440	9448.02	2.82	878	9920	9680	9490	9250	9060	9585	9155	25	2830	200	6980	10	1	12523850	1176	5.32	0.60	12	0.75	1764.00	15748.00	13230	20240611	-29.02	7550	20231030	24.37	13230	-29.02	20240611	7940	18.26	20240416	13230	-29.02	20240611	7550	24.37	20231030	2.61	N	264900	200	25 억	353596	N	N	18	N	N
5	20240628	131125	57	100.00	KOSPI		음식료품	N	N	N	N	N	9430	-10	5	-0.11	746536100	78926	77.15	9500	9630	9340	12270	6610	9440	9458.68	2.82	-3728	9920	9680	9490	9250	9060	9585	9155	25	2830	200	6980	10	1	12523850	1181	5.35	0.60	12	0.63	1764.00	15748.00	13230	20240611	-28.72	7550	20231030	24.90	13230	-28.72	20240611	7940	18.77	20240416	13230	-28.72	20240611	7550	24.90	20231030	2.61	N	264900	200	25 억	353596	N	N	18	N	N
6	20240628	121122	57	100.00	KOSPI		음식료품	N	N	N	N	N	9390	-50	5	-0.53	715187430	75599	73.90	9500	9630	9340	12270	6610	9440	9460.28	2.82	-4998	9920	9680	9490	9250	9060	9585	9155	25	2830	200	6980	10	1	12523850	1176	5.32	0.60	12	0.60	1764.00	15748.00	13230	20240611	-29.02	7550	20231030	24.37	13230	-29.02	20240611	7940	18.26	20240416	13230	-29.02	20240611	7550	24.37	20231030	2.61	N	264900	200	25 억	353596	N	N	18	N	N
7	20240628	111104	57	100.00	KOSPI		음식료품	N	N	N	N	N	9550	110	2	1.17	410553380	43167	42.20	9500	9630	9400	12270	6610	9440	9510.82	2.82	-8100	9920	9680	9490	9250	9060	9585	9155	25	2830	200	6980	10	1	12523850	1196	5.41	0.61	12	0.34	1764.00	15748.00	13230	20240611	-27.82	7550	20231030	26.49	13230	-27.82	20240611	7940	20.28	20240416	13230	-27.82	20240611	7550	26.49	20231030	2.61	N	264900	200	25 억	353596	N	N	18	N	N
8	20240628	101101	57	100.00	KOSPI		음식료품	N	N	N	N	N	9570	130	2	1.38	325807920	34243	33.47	9500	9630	9400	12270	6610	9440	9514.58	2.82	-8893	9920	9680	9490	9250	9060	9585	9155	25	2830	200	6980	10	1	12523850	1199	5.43	0.61	12	0.27	1764.00	15748.00	13230	20240611	-27.66	7550	20231030	26.75	13230	-27.66	20240611	7940	20.53	20240416	13230	-27.66	20240611	7550	26.75	20231030	2.61	N	264900	200	25 억	353596	N	N	18	N	N
9	20240628	091104	57	100.00	KOSPI		음식료품	N	N	N	N	N	9460	20	2	0.21	149029250	15711	15.36	9500	9500	9400	12270	6610	9440	9485.66	2.82	-11896	9920	9680	9490	9250	9060	9585	9155	25	2830	200	6980	10	1	12523850	1185	5.36	0.60	12	0.13	1764.00	15748.00	13230	20240611	-28.50	7550	20231030	25.30	13230	-28.50	20240611	7940	19.14	20240416	13230	-28.50	20240611	7550	25.30	20231030	2.61	N	264900	200	25 억	353596	N	N	18	N	N
10	20240627	161055	57	100.00	KOSPI		음식료품	N	N	N	N	N	9440	-290	5	-2.98	953429560	101087	85.92	9650	9730	9300	12640	6820	9730	9431.69	2.65	21074	10250	9990	9810	9550	9370	9900	9460	25	2910	200	7200	10	1	12523850	1182	5.35	0.60	12	0.81	1764.00	15748.00	13230	20240611	-28.65	7550	20231030	25.03	13230	-28.65	20240611	7940	18.89	20240416	13230	-28.65	20240611	7550	25.03	20231030	2.64	N	264900	200	25 억	331390	N	N	18	N	N
11	20240627	151102	57	100.00	KOSPI		음식료품	N	N	N	N	N	9400	-330	5	-3.39	878496500	93138	79.16	9650	9730	9300	12640	6820	9730	9432.19	2.65	18813	10250	9990	9810	9550	9370	9900	9460	25	2910	200	7200	10	1	12523850	1177	5.33	0.60	12	0.74	1764.00	15748.00	13230	20240611	-28.95	7550	20231030	24.50	13230	-28.95	20240611	7940	18.39	20240416	13230	-28.95	20240611	7550	24.50	20231030	2.64	N	264900	200	25 억	331390	N	N	22	N	N
12	20240627	141100	57	100.00	KOSPI		음식료품	N	N	N	N	N	9370	-360	5	-3.70	804831730	85291	72.49	9650	9730	9300	12640	6820	9730	9436.29	2.65	15834	10250	9990	9810	9550	9370	9900	9460	25	2910	200	7200	10	1	12523850	1173	5.31	0.59	12	0.68	1764.00	15748.00	13230	20240611	-29.18	7550	20231030	24.11	13230	-29.18	20240611	7940	18.01	20240416	13230	-29.18	20240611	7550	24.11	20231030	2.64	N	264900	200	25 억	331390	N	N	22	N	N
13	20240627	131100	57	100.00	KOSPI		음식료품	N	N	N	N	N	9390	-340	5	-3.49	751128780	79551	67.62	9650	9730	9300	12640	6820	9730	9442.09	2.65	12608	10250	9990	9810	9550	9370	9900	9460	25	2910	200	7200	10	1	12523850	1176	5.32	0.60	12	0.64	1764.00	15748.00	13230	20240611	-29.02	7550	20231030	24.37	13230	-29.02	20240611	7940	18.26	20240416	13230	-29.02	20240611	7550	24.37	20231030	2.64	N	264900	200	25 억	331390	N	N	22	N	N
14	20240627	121102	57	100.00	KOSPI		음식료품	N	N	N	N	N	9390	-340	5	-3.49	672938480	71191	60.51	9650	9730	9300	12640	6820	9730	9452.57	2.65	11599	10250	9990	9810	9550	9370	9900	9460	25	2910	200	7200	10	1	12523850	1176	5.32	0.60	12	0.57	1764.00	15748.00	13230	20240611	-29.02	7550	20231030	24.37	13230	-29.02	20240611	7940	18.26	20240416	13230	-29.02	20240611	7550	24.37	20231030	2.64	N	264900	200	25 억	331390	N	N	22	N	N
15	20240627	111101	57	100.00	KOSPI		음식료품	N	N	N	N	N	9430	-300	5	-3.08	515718960	54383	46.22	9650	9730	9370	12640	6820	9730	9483.08	2.65	9366	10250	9990	9810	9550	9370	9900	9460	25	2910	200	7200	10	1	12523850	1181	5.35	0.60	12	0.43	1764.00	15748.00	13230	20240611	-28.72	7550	20231030	24.90	13230	-28.72	20240611	7940	18.77	20240416	13230	-28.72	20240611	7550	24.90	20231030	2.64	N	264900	200	25 억	331390	N	N	22	N	N
16	20240627	101101	57	100.00	KOSPI		음식료품	N	N	N	N	N	9380	-350	5	-3.60	423220580	44580	37.89	9650	9730	9370	12640	6820	9730	9493.49	2.65	6958	10250	9990	9810	9550	9370	9900	9460	25	2910	200	7200	10	1	12523850	1175	5.32	0.60	12	0.36	1764.00	15748.00	13230	20240611	-29.10	7550	20231030	24.24	13230	-29.10	20240611	7940	18.14	20240416	13230	-29.10	20240611	7550	24.24	20231030	2.64	N	264900	200	25 억	331390	N	N	22	N	N
17	20240627	091101	57	100.00	KOSPI		음식료품	N	N	N	N	N	9590	-140	5	-1.44	125339100	13107	11.14	9650	9720	9500	12640	6820	9730	9562.72	2.65	3766	10250	9990	9810	9550	9370	9900	9460	25	2910	200	7200	10	1	12523850	1201	5.44	0.61	12	0.10	1764.00	15748.00	13230	20240611	-27.51	7550	20231030	27.02	13230	-27.51	20240611	7940	20.78	20240416	13230	-27.51	20240611	7550	27.02	20231030	2.64	N	264900	200	25 억	331390	N	N	22	N	N
18	20240626	161056	57	100.00	KOSPI		음식료품	N	N	N	N	N	9730	-350	5	-3.47	1142877370	116392	91.01	10070	10070	9630	13100	7060	10080	9819.78	2.65	1282	10333	10206	9963	9836	9593	10270	9900	25	3020	200	7450	10	1	12523850	1219	5.52	0.62	12	0.93	1764.00	15748.00	13230	20240611	-26.46	7550	20231030	28.87	13230	-26.46	20240611	7940	22.54	20240416	13230	-26.46	20240611	7550	28.87	20231030	2.63	N	264900	200	25 억	331629	N	N	22	N	N
19	20240626	151101	57	100.00	KOSPI		음식료품	N	N	N	N	N	9700	-380	5	-3.77	1056609630	107511	84.06	10070	10070	9630	13100	7060	10080	9827.87	2.65	-71	10333	10206	9963	9836	9593	10270	9900	25	3020	200	7450	10	1	12523850	1215	5.50	0.62	12	0.86	1764.00	15748.00	13230	20240611	-26.68	7550	20231030	28.48	13230	-26.68	20240611	7940	22.17	20240416	13230	-26.68	20240611	7550	28.48	20231030	2.63	N	264900	200	25 억	331629	N	N	26	N	N
20	20240626	141057	57	100.00	KOSPI		음식료품	N	N	N	N	N	9750	-330	5	-3.27	897394700	91110	71.24	10070	10070	9750	13100	7060	10080	9849.52	2.65	-2494	10333	10206	9963	9836	9593	10270	9900	25	3020	200	7450	10	1	12523850	1221	5.53	0.62	12	0.73	1764.00	15748.00	13230	20240611	-26.30	7550	20231030	29.14	13230	-26.30	20240611	7940	22.80	20240416	13230	-26.30	20240611	7550	29.14	20231030	2.63	N	264900	200	25 억	331629	N	N	26	N	N
21	20240626	131059	57	100.00	KOSPI		음식료품	N	N	N	N	N	9880	-200	5	-1.98	707719130	71715	56.07	10070	10070	9750	13100	7060	10080	9868.44	2.65	-66	10333	10206	9963	9836	9593	10270	9900	25	3020	200	7450	10	1	12523850	1237	5.60	0.63	12	0.57	1764.00	15748.00	13230	20240611	-25.32	7550	20231030	30.86	13230	-25.32	20240611	7940	24.43	20240416	13230	-25.32	20240611	7550	30.86	20231030	2.63	N	264900	200	25 억	331629	N	N	26	N	N
22	20240626	121057	57	100.00	KOSPI		음식료품	N	N	N	N	N	9860	-220	5	-2.18	637028260	64519	50.45	10070	10070	9750	13100	7060	10080	9873.43	2.65	807	10333	10206	9963	9836	9593	10270	9900	25	3020	200	7450	10	1	12523850	1235	5.59	0.63	12	0.52	1764.00	15748.00	13230	20240611	-25.47	7550	20231030	30.60	13230	-25.47	20240611	7940	24.18	20240416	13230	-25.47	20240611	7550	30.60	20231030	2.63	N	264900	200	25 억	331629	N	N	26	N	N
23	20240626	111059	57	100.00	KOSPI		음식료품	N	N	N	N	N	9820	-260	5	-2.58	551775570	55815	43.64	10070	10070	9750	13100	7060	10080	9885.72	2.65	29	10333	10206	9963	9836	9593	10270	9900	25	3020	200	7450	10	1	12523850	1230	5.57	0.62	12	0.45	1764.00	15748.00	13230	20240611	-25.77	7550	20231030	30.07	13230	-25.77	20240611	7940	23.68	20240416	13230	-25.77	20240611	7550	30.07	20231030	2.63	N	264900	200	25 억	331629	N	N	26	N	N
24	20240626	101056	57	100.00	KOSPI		음식료품	N	N	N	N	N	9890	-190	5	-1.88	357664400	36009	28.16	10070	10070	9840	13100	7060	10080	9932.56	2.65	-456	10333	10206	9963	9836	9593	10270	9900	25	3020	200	7450	10	1	12523850	1239	5.61	0.63	12	0.29	1764.00	15748.00	13230	20240611	-25.25	7550	20231030	30.99	13230	-25.25	20240611	7940	24.56	20240416	13230	-25.25	20240611	7550	30.99	20231030	2.63	N	264900	200	25 억	331629	N	N	26	N	N
25	20240626	091059	57	100.00	KOSPI		음식료품	N	N	N	N	N	9960	-120	5	-1.19	117804930	11818	9.24	10070	10070	9870	13100	7060	10080	9968.07	2.65	1533	10333	10206	9963	9836	9593	10270	9900	25	3020	200	7450	10	1	12523850	1247	5.65	0.63	12	0.09	1764.00	15748.00	13230	20240611	-24.72	7550	20231030	31.92	13230	-24.72	20240611	7940	25.44	20240416	13230	-24.72	20240611	7550	31.92	20231030	2.63	N	264900	200	25 억	331629	N	N	26	N	N
26	20240625	161055	57	100.00	KOSPI		음식료품	N	N	N	N	N	10080	210	2	2.13	1258274720	126467	84.19	9900	10090	9720	12830	6910	9870	9948.72	2.58	7619	10550	10210	10030	9690	9510	10120	9600	25	2960	200	7300	10	1	12523850	1262	5.71	0.64	12	1.01	1764.00	15748.00	13230	20240611	-23.81	7550	20231030	33.51	13230	-23.81	20240611	7940	26.95	20240416	13230	-23.81	20240611	7550	33.51	20231030	2.59	N	264900	200	25 억	322941	N	N	26	N	N
27	20240625	151053	57	100.00	KOSPI		음식료품	N	N	N	N	N	10030	160	2	1.62	1121096550	112816	75.10	9900	10090	9720	12830	6910	9870	9937.45	2.58	11987	10550	10210	10030	9690	9510	10120	9600	25	2960	200	7300	10	1	12523850	1256	5.69	0.64	12	0.90	1764.00	15748.00	13230	20240611	-24.19	7550	20231030	32.85	13230	-24.19	20240611	7940	26.32	20240416	13230	-24.19	20240611	7550	32.85	20231030	2.59	N	264900	200	25 억	322941	N	N	24	N	N
28	20240625	141057	57	100.00	KOSPI		음식료품	N	N	N	N	N	9980	110	2	1.11	959964200	96715	64.39	9900	10090	9720	12830	6910	9870	9925.76	2.58	15087	10550	10210	10030	9690	9510	10120	9600	25	2960	200	7300	10	1	12523850	1250	5.66	0.63	12	0.77	1764.00	15748.00	13230	20240611	-24.57	7550	20231030	32.19	13230	-24.57	20240611	7940	25.69	20240416	13230	-24.57	20240611	7550	32.19	20231030	2.59	N	264900	200	25 억	322941	N	N	24	N	N
29	20240625	131057	57	100.00	KOSPI		음식료품	N	N	N	N	N	9990	120	2	1.22	873369230	88046	58.61	9900	10090	9720	12830	6910	9870	9919.52	2.58	12657	10550	10210	10030	9690	9510	10120	9600	25	2960	200	7300	10	1	12523850	1251	5.66	0.63	12	0.70	1764.00	15748.00	13230	20240611	-24.49	7550	20231030	32.32	13230	-24.49	20240611	7940	25.82	20240416	13230	-24.49	20240611	7550	32.32	20231030	2.59	N	264900	200	25 억	322941	N	N	24	N	N
30	20240625	121100	57	100.00	KOSPI		음식료품	N	N	N	N	N	9980	110	2	1.11	718914490	72631	48.35	9900	10090	9720	12830	6910	9870	9898.21	2.58	12772	10550	10210	10030	9690	9510	10120	9600	25	2960	200	7300	10	1	12523850	1250	5.66	0.63	12	0.58	1764.00	15748.00	13230	20240611	-24.57	7550	20231030	32.19	13230	-24.57	20240611	7940	25.69	20240416	13230	-24.57	20240611	7550	32.19	20231030	2.59	N	264900	200	25 억	322941	N	N	24	N	N
31	20240625	111058	57	100.00	KOSPI		음식료품	N	N	N	N	N	9920	50	2	0.51	630576690	63755	42.44	9900	10090	9720	12830	6910	9870	9890.65	2.58	12486	10550	10210	10030	9690	9510	10120	9600	25	2960	200	7300	10	1	12523850	1242	5.62	0.63	12	0.51	1764.00	15748.00	13230	20240611	-25.02	7550	20231030	31.39	13230	-25.02	20240611	7940	24.94	20240416	13230	-25.02	20240611	7550	31.39	20231030	2.59	N	264900	200	25 억	322941	N	N	24	N	N
32	20240625	101056	57	100.00	KOSPI		음식료품	N	N	N	N	N	9870	0	3	0.00	574565720	58095	38.68	9900	10090	9720	12830	6910	9870	9890.14	2.58	11818	10550	10210	10030	9690	9510	10120	9600	25	2960	200	7300	10	1	12523850	1236	5.60	0.63	12	0.46	1764.00	15748.00	13230	20240611	-25.40	7550	20231030	30.73	13230	-25.40	20240611	7940	24.31	20240416	13230	-25.40	20240611	7550	30.73	20231030	2.59	N	264900	200	25 억	322941	N	N	24	N	N
33	20240625	091055	57	100.00	KOSPI		음식료품	N	N	N	N	N	10030	160	2	1.62	87549230	8768	5.84	9900	10090	9900	12830	6910	9870	9986.36	2.58	1065	10550	10210	10030	9690	9510	10120	9600	25	2960	200	7300	10	1	12523850	1256	5.69	0.64	12	0.07	1764.00	15748.00	13230	20240611	-24.19	7550	20231030	32.85	13230	-24.19	20240611	7940	26.32	20240416	13230	-24.19	20240611	7550	32.85	20231030	2.59	N	264900	200	25 억	322941	N	N	24	N	N
34	20240624	161056	57	100.00	KOSPI		음식료품	N	N	N	N	N	9870	-530	5	-5.10	1489607480	148555	58.00	10370	10370	9850	13520	7280	10400	10026.72	2.38	27005	10960	10680	10300	10020	9640	10820	10160	25	3120	200	7690	10	1	12523850	1236	5.60	0.63	12	1.19	1764.00	15748.00	13230	20240611	-25.40	7550	20231030	30.73	13230	-25.40	20240611	7940	24.31	20240416	13230	-25.40	20240611	7550	30.73	20231030	2.57	N	264900	200	25 억	298238	N	N	24	N	N
35	20240624	151052	57	100.00	KOSPI		음식료품	N	N	N	N	N	9910	-490	5	-4.71	1406402210	140131	54.71	10370	10370	9850	13520	7280	10400	10035.48	2.38	24482	10960	10680	10300	10020	9640	10820	10160	25	3120	200	7690	10	1	12523850	1241	5.62	0.63	12	1.12	1764.00	15748.00	13230	20240611	-25.09	7550	20231030	31.26	13230	-25.09	20240611	7940	24.81	20240416	13230	-25.09	20240611	7550	31.26	20231030	2.57	N	264900	200	25 억	298238	N	N	11	N	N
36	20240624	141053	57	100.00	KOSPI		음식료품	N	N	N	N	N	9950	-450	5	-4.33	1242323120	123543	48.23	10370	10370	9880	13520	7280	10400	10054.87	2.38	21756	10960	10680	10300	10020	9640	10820	10160	25	3120	200	7690	10	1	12523850	1246	5.64	0.63	12	0.99	1764.00	15748.00	13230	20240611	-24.79	7550	20231030	31.79	13230	-24.79	20240611	7940	25.31	20240416	13230	-24.79	20240611	7550	31.79	20231030	2.57	N	264900	200	25 억	298238	N	N	11	N	N
37	20240624	131051	57	100.00	KOSPI		음식료품	N	N	N	N	N	9910	-490	5	-4.71	1130722630	112307	43.85	10370	10370	9880	13520	7280	10400	10067.16	2.38	20973	10960	10680	10300	10020	9640	10820	10160	25	3120	200	7690	10	1	12523850	1241	5.62	0.63	12	0.90	1764.00	15748.00	13230	20240611	-25.09	7550	20231030	31.26	13230	-25.09	20240611	7940	24.81	20240416	13230	-25.09	20240611	7550	31.26	20231030	2.57	N	264900	200	25 억	298238	N	N	11	N	N
38	20240624	121053	57	100.00	KOSPI		음식료품	N	N	N	N	N	9990	-410	5	-3.94	1079497250	107163	41.84	10370	10370	9880	13520	7280	10400	10072.41	2.38	20526	10960	10680	10300	10020	9640	10820	10160	25	3120	200	7690	10	1	12523850	1251	5.66	0.63	12	0.86	1764.00	15748.00	13230	20240611	-24.49	7550	20231030	32.32	13230	-24.49	20240611	7940	25.82	20240416	13230	-24.49	20240611	7550	32.32	20231030	2.57	N	264900	200	25 억	298238	N	N	11	N	N
39	20240624	111055	57	100.00	KOSPI		음식료품	N	N	N	N	N	9950	-450	5	-4.33	998316400	98995	38.65	10370	10370	9880	13520	7280	10400	10083.46	2.38	19640	10960	10680	10300	10020	9640	10820	10160	25	3120	200	7690	10	1	12523850	1246	5.64	0.63	12	0.79	1764.00	15748.00	13230	20240611	-24.79	7550	20231030	31.79	13230	-24.79	20240611	7940	25.31	20240416	13230	-24.79	20240611	7550	31.79	20231030	2.57	N	264900	200	25 억	298238	N	N	11	N	N
40	20240624	101053	57	100.00	KOSPI		음식료품	N	N	N	N	N	10180	-220	5	-2.12	463776040	45374	17.71	10370	10370	10110	13520	7280	10400	10219.87	2.38	589	10960	10680	10300	10020	9640	10820	10160	25	3120	200	7690	10	1	12523850	1275	5.77	0.65	12	0.36	1764.00	15748.00	13230	20240611	-23.05	7550	20231030	34.83	13230	-23.05	20240611	7940	28.21	20240416	13230	-23.05	20240611	7550	34.83	20231030	2.57	N	264900	200	25 억	298238	N	N	11	N	N
41	20240624	091053	57	100.00	KOSPI		음식료품	N	N	N	N	N	10260	-140	5	-1.35	163940730	15962	6.23	10370	10370	10130	13520	7280	10400	10267.96	2.38	1778	10960	10680	10300	10020	9640	10820	10160	25	3120	200	7690	10	1	12523850	1285	5.82	0.65	12	0.13	1764.00	15748.00	13230	20240611	-22.45	7550	20231030	35.89	13230	-22.45	20240611	7940	29.22	20240416	13230	-22.45	20240611	7550	35.89	20231030	2.57	N	264900	200	25 억	298238	N	N	11	N	N
42	20240621	161017	57	100.00	KOSPI		음식료품	N	N	N	N	N	10400	110	2	1.07	2616241590	254300	128.08	10290	10580	9920	13370	7210	10290	10287.80	2.23	15797	10836	10562	10366	10092	9896	10465	9995	25	3080	200	7610	10	1	12523850	1302	5.90	0.66	12	2.03	1764.00	15748.00	13230	20240611	-21.39	7550	20231030	37.75	13230	-21.39	20240611	7940	30.98	20240416	13230	-21.39	20240611	7550	37.75	20231030	2.50	N	264900	200	25 억	279209	N	N	11	N	N
43	20240621	151018	57	100.00	KOSPI		음식료품	N	N	N	N	N	10270	-20	5	-0.19	2411200330	234545	118.13	10290	10580	9920	13370	7210	10290	10280.33	2.23	16179	10836	10562	10366	10092	9896	10465	9995	25	3080	200	7610	10	1	12523850	1286	5.82	0.65	12	1.87	1764.00	15748.00	13230	20240611	-22.37	7550	20231030	36.03	13230	-22.37	20240611	7940	29.35	20240416	13230	-22.37	20240611	7550	36.03	20231030	2.50	N	264900	200	25 억	279209	N	N	14	N	N
44	20240621	141016	57	100.00	KOSPI		음식료품	N	N	N	N	N	10320	30	2	0.29	2092626020	203627	102.56	10290	10580	9920	13370	7210	10290	10276.76	2.23	11817	10836	10562	10366	10092	9896	10465	9995	25	3080	200	7610	10	1	12523850	1292	5.85	0.66	12	1.63	1764.00	15748.00	13230	20240611	-22.00	7550	20231030	36.69	13230	-22.00	20240611	7940	29.97	20240416	13230	-22.00	20240611	7550	36.69	20231030	2.50	N	264900	200	25 억	279209	N	N	14	N	N
45	20240621	131018	57	100.00	KOSPI		음식료품	N	N	N	N	N	10380	90	2	0.87	1967810030	191563	96.48	10290	10580	9920	13370	7210	10290	10272.39	2.23	8997	10836	10562	10366	10092	9896	10465	9995	25	3080	200	7610	10	1	12523850	1300	5.88	0.66	12	1.53	1764.00	15748.00	13230	20240611	-21.54	7550	20231030	37.48	13230	-21.54	20240611	7940	30.73	20240416	13230	-21.54	20240611	7550	37.48	20231030	2.50	N	264900	200	25 억	279209	N	N	14	N	N
46	20240621	121020	57	100.00	KOSPI		음식료품	N	N	N	N	N	10510	220	2	2.14	1722711450	168028	84.63	10290	10560	9920	13370	7210	10290	10252.53	2.23	5907	10836	10562	10366	10092	9896	10465	9995	25	3080	200	7610	10	1	12523850	1316	5.96	0.67	12	1.34	1764.00	15748.00	13230	20240611	-20.56	7550	20231030	39.21	13230	-20.56	20240611	7940	32.37	20240416	13230	-20.56	20240611	7550	39.21	20231030	2.50	N	264900	200	25 억	279209	N	N	14	N	N
47	20240621	111017	57	100.00	KOSPI		음식료품	N	N	N	N	N	10360	70	2	0.68	1193123200	117417	59.14	10290	10390	9920	13370	7210	10290	10161.42	2.23	12518	10836	10562	10366	10092	9896	10465	9995	25	3080	200	7610	10	1	12523850	1297	5.87	0.66	12	0.94	1764.00	15748.00	13230	20240611	-21.69	7550	20231030	37.22	13230	-21.69	20240611	7940	30.48	20240416	13230	-21.69	20240611	7550	37.22	20231030	2.50	N	264900	200	25 억	279209	N	N	14	N	N
48	20240621	101015	57	100.00	KOSPI		음식료품	N	N	N	N	N	10260	-30	5	-0.29	824708420	81686	41.14	10290	10330	9920	13370	7210	10290	10096.08	2.23	10090	10836	10562	10366	10092	9896	10465	9995	25	3080	200	7610	10	1	12523850	1285	5.82	0.65	12	0.65	1764.00	15748.00	13230	20240611	-22.45	7550	20231030	35.89	13230	-22.45	20240611	7940	29.22	20240416	13230	-22.45	20240611	7550	35.89	20231030	2.50	N	264900	200	25 억	279209	N	N	14	N	N
49	20240621	091020	57	100.00	KOSPI		음식료품	N	N	N	N	N	10260	-30	5	-0.29	53723310	5238	2.64	10290	10330	10220	13370	7210	10290	10256.45	2.23	-488	10836	10562	10366	10092	9896	10465	9995	25	3080	200	7610	10	1	12523850	1285	5.82	0.65	12	0.04	1764.00	15748.00	13230	20240611	-22.45	7550	20231030	35.89	13230	-22.45	20240611	7940	29.22	20240416	13230	-22.45	20240611	7550	35.89	20231030	2.50	N	264900	200	25 억	279209	N	N	14	N	N
50	20240620	161012	57	100.00	KOSPI		음식료품	N	N	N	N	N	10290	-190	5	-1.81	2039331090	196391	53.95	10480	10640	10170	13620	7340	10480	10384.38	2.18	8128	11613	11046	10703	10136	9793	10875	9965	25	3140	200	7750	10	1	12523850	1289	5.83	0.65	12	1.57	1764.00	15748.00	13230	20240611	-22.22	7550	20231030	36.29	13230	-22.22	20240611	7940	29.60	20240416	13230	-22.22	20240611	7550	36.29	20231030	2.42	N	264900	200	25 억	272501	N	N	14	N	N
51	20240620	151014	57	100.00	KOSPI		음식료품	N	N	N	N	N	10230	-250	5	-2.39	1934950660	186224	51.16	10480	10640	10170	13620	7340	10480	10390.45	2.18	6564	11613	11046	10703	10136	9793	10875	9965	25	3140	200	7750	10	1	12523850	1281	5.80	0.65	12	1.49	1764.00	15748.00	13230	20240611	-22.68	7550	20231030	35.50	13230	-22.68	20240611	7940	28.84	20240416	13230	-22.68	20240611	7550	35.50	20231030	2.42	N	264900	200	25 억	272501	N	N	11	N	N
52	20240620	141014	57	100.00	KOSPI		음식료품	N	N	N	N	N	10300	-180	5	-1.72	1521490210	145743	40.04	10480	10640	10270	13620	7340	10480	10439.54	2.18	-4887	11613	11046	10703	10136	9793	10875	9965	25	3140	200	7750	10	1	12523850	1290	5.84	0.65	12	1.16	1764.00	15748.00	13230	20240611	-22.15	7550	20231030	36.42	13230	-22.15	20240611	7940	29.72	20240416	13230	-22.15	20240611	7550	36.42	20231030	2.42	N	264900	200	25 억	272501	N	N	11	N	N
53	20240620	131014	57	100.00	KOSPI		음식료품	N	N	N	N	N	10350	-130	5	-1.24	1396363370	133640	36.71	10480	10640	10270	13620	7340	10480	10448.69	2.18	-4758	11613	11046	10703	10136	9793	10875	9965	25	3140	200	7750	10	1	12523850	1296	5.87	0.66	12	1.07	1764.00	15748.00	13230	20240611	-21.77	7550	20231030	37.09	13230	-21.77	20240611	7940	30.35	20240416	13230	-21.77	20240611	7550	37.09	20231030	2.42	N	264900	200	25 억	272501	N	N	11	N	N
54	20240620	121011	57	100.00	KOSPI		음식료품	N	N	N	N	N	10370	-110	5	-1.05	1116212300	106579	29.28	10480	10640	10310	13620	7340	10480	10473.10	2.18	-1315	11613	11046	10703	10136	9793	10875	9965	25	3140	200	7750	10	1	12523850	1299	5.88	0.66	12	0.85	1764.00	15748.00	13230	20240611	-21.62	7550	20231030	37.35	13230	-21.62	20240611	7940	30.60	20240416	13230	-21.62	20240611	7550	37.35	20231030	2.42	N	264900	200	25 억	272501	N	N	11	N	N
55	20240620	111014	57	100.00	KOSPI		음식료품	N	N	N	N	N	10400	-80	5	-0.76	1037854950	99022	27.20	10480	10640	10310	13620	7340	10480	10481.05	2.18	-1733	11613	11046	10703	10136	9793	10875	9965	25	3140	200	7750	10	1	12523850	1302	5.90	0.66	12	0.79	1764.00	15748.00	13230	20240611	-21.39	7550	20231030	37.75	13230	-21.39	20240611	7940	30.98	20240416	13230	-21.39	20240611	7550	37.75	20231030	2.42	N	264900	200	25 억	272501	N	N	11	N	N
56	20240620	101015	57	100.00	KOSPI		음식료품	N	N	N	N	N	10610	130	2	1.24	816659670	77853	21.39	10480	10640	10310	13620	7340	10480	10489.76	2.18	-1965	11613	11046	10703	10136	9793	10875	9965	25	3140	200	7750	10	1	12523850	1329	6.01	0.67	12	0.62	1764.00	15748.00	13230	20240611	-19.80	7550	20231030	40.53	13230	-19.80	20240611	7940	33.63	20240416	13230	-19.80	20240611	7550	40.53	20231030	2.42	N	264900	200	25 억	272501	N	N	11	N	N
57	20240620	091019	57	100.00	KOSPI		음식료품	N	N	N	N	N	10470	-10	5	-0.10	267025910	25623	7.04	10480	10520	10310	13620	7340	10480	10421.34	2.18	4894	11613	11046	10703	10136	9793	10875	9965	25	3140	200	7750	10	1	12523850	1311	5.94	0.66	12	0.20	1764.00	15748.00	13230	20240611	-20.86	7550	20231030	38.68	13230	-20.86	20240611	7940	31.86	20240416	13230	-20.86	20240611	7550	38.68	20231030	2.42	N	264900	200	25 억	272501	N	N	11	N	N
58	20240619	161008	57	100.00	KOSPI		음식료품	N	N	N	N	N	10480	-580	5	-5.24	3782386890	354811	69.90	11260	11270	10360	14370	7750	11060	10661.31	2.12	7699	11706	11382	11056	10732	10406	11220	10570	25	3310	200	8180	10	1	12523850	1312	5.94	0.67	12	2.83	1764.00	15748.00	13230	20240611	-20.79	7550	20231030	38.81	13230	-20.79	20240611	7940	31.99	20240416	13230	-20.79	20240611	7550	38.81	20231030	2.32	N	264900	200	25 억	265488	N	N	11	N	N
59	20240619	151009	57	100.00	KOSPI		음식료품	N	N	N	N	N	10520	-540	5	-4.88	3666597030	343756	67.72	11260	11270	10360	14370	7750	11060	10666.28	2.12	8113	11706	11382	11056	10732	10406	11220	10570	25	3310	200	8180	10	1	12523850	1318	5.96	0.67	12	2.74	1764.00	15748.00	13230	20240611	-20.48	7550	20231030	39.34	13230	-20.48	20240611	7940	32.49	20240416	13230	-20.48	20240611	7550	39.34	20231030	2.32	N	264900	200	25 억	265488	N	N	9	N	N
60	20240619	141017	57	100.00	KOSPI		음식료품	N	N	N	N	N	10420	-640	5	-5.79	3268661350	305551	60.19	11260	11270	10360	14370	7750	11060	10697.60	2.12	2624	11706	11382	11056	10732	10406	11220	10570	25	3310	200	8180	10	1	12523850	1305	5.91	0.66	12	2.44	1764.00	15748.00	13230	20240611	-21.24	7550	20231030	38.01	13230	-21.24	20240611	7940	31.23	20240416	13230	-21.24	20240611	7550	38.01	20231030	2.32	N	264900	200	25 억	265488	N	N	9	N	N
61	20240619	131004	57	100.00	KOSPI		음식료품	N	N	N	N	N	10390	-670	5	-6.06	2800153900	260556	51.33	11260	11270	10390	14370	7750	11060	10746.84	2.12	-8113	11706	11382	11056	10732	10406	11220	10570	25	3310	200	8180	10	1	12523850	1301	5.89	0.66	12	2.08	1764.00	15748.00	13230	20240611	-21.47	7550	20231030	37.62	13230	-21.47	20240611	7940	30.86	20240416	13230	-21.47	20240611	7550	37.62	20231030	2.32	N	264900	200	25 억	265488	N	N	9	N	N
62	20240619	121007	57	100.00	KOSPI		음식료품	N	N	N	N	N	10520	-540	5	-4.88	2297317200	212626	41.89	11260	11270	10520	14370	7750	11060	10804.50	2.12	-7020	11706	11382	11056	10732	10406	11220	10570	25	3310	200	8180	10	1	12523850	1318	5.96	0.67	12	1.70	1764.00	15748.00	13230	20240611	-20.48	7550	20231030	39.34	13230	-20.48	20240611	7940	32.49	20240416	13230	-20.48	20240611	7550	39.34	20231030	2.32	N	264900	200	25 억	265488	N	N	9	N	N
63	20240619	111010	57	100.00	KOSPI		음식료품	N	N	N	N	N	10750	-310	5	-2.80	1725239760	158748	31.27	11260	11270	10580	14370	7750	11060	10867.79	2.12	-1855	11706	11382	11056	10732	10406	11220	10570	25	3310	200	8180	10	1	12523850	1346	6.09	0.68	12	1.27	1764.00	15748.00	13230	20240611	-18.75	7550	20231030	42.38	13230	-18.75	20240611	7940	35.39	20240416	13230	-18.75	20240611	7550	42.38	20231030	2.32	N	264900	200	25 억	265488	N	N	9	N	N
64	20240619	101013	57	100.00	KOSPI		음식료품	N	N	N	N	N	10960	-100	5	-0.90	1419926140	130614	25.73	11260	11270	10580	14370	7750	11060	10871.16	2.12	-810	11706	11382	11056	10732	10406	11220	10570	25	3310	200	8180	10	1	12523850	1373	6.21	0.70	12	1.04	1764.00	15748.00	13230	20240611	-17.16	7550	20231030	45.17	13230	-17.16	20240611	7940	38.04	20240416	13230	-17.16	20240611	7550	45.17	20231030	2.32	N	264900	200	25 억	265488	N	N	9	N	N
65	20240619	091016	57	100.00	KOSPI		음식료품	N	N	N	N	N	10690	-370	5	-3.35	762795330	69869	13.76	11260	11270	10580	14370	7750	11060	10917.51	2.12	-5127	11706	11382	11056	10732	10406	11220	10570	25	3310	200	8180	10	1	12523850	1339	6.06	0.68	12	0.56	1764.00	15748.00	13230	20240611	-19.20	7550	20231030	41.59	13230	-19.20	20240611	7940	34.63	20240416	13230	-19.20	20240611	7550	41.59	20231030	2.32	N	264900	200	25 억	265488	N	N	9	N	N
66	20240618	161004	57	100.00	KOSPI		음식료품	N	N	N	N	N	11060	110	2	1.00	5484295450	497494	37.79	11100	11380	10730	14230	7670	10950	11022.97	1.94	22604	12230	11590	11120	10480	10010	11910	10800	25	3280	200	8100	10	1	12523850	1385	6.27	0.70	12	3.97	1764.00	15748.00	13230	20240611	-16.40	7550	20231030	46.49	13230	-16.40	20240611	7940	39.29	20240416	13230	-16.40	20240611	7550	46.49	20231030	2.57	N	264900	200	25 억	242711	N	N	9	N	N
67	20240618	151003	57	100.00	KOSPI		음식료품	N	N	N	N	N	11060	110	2	1.00	5055323450	458681	34.84	11100	11380	10730	14230	7670	10950	11021.54	1.94	22588	12230	11590	11120	10480	10010	11910	10800	25	3280	200	8100	10	1	12523850	1385	6.27	0.70	12	3.66	1764.00	15748.00	13230	20240611	-16.40	7550	20231030	46.49	13230	-16.40	20240611	7940	39.29	20240416	13230	-16.40	20240611	7550	46.49	20231030	2.57	N	264900	200	25 억	242711	N	N	9	N	N
68	20240618	141007	57	100.00	KOSPI		음식료품	N	N	N	N	N	11060	110	2	1.00	4286970040	388627	29.52	11100	11380	10730	14230	7670	10950	11031.20	1.94	15170	12230	11590	11120	10480	10010	11910	10800	25	3280	200	8100	10	1	12523850	1385	6.27	0.70	12	3.10	1764.00	15748.00	13230	20240611	-16.40	7550	20231030	46.49	13230	-16.40	20240611	7940	39.29	20240416	13230	-16.40	20240611	7550	46.49	20231030	2.57	N	264900	200	25 억	242711	N	N	9	N	N
69	20240618	131008	57	100.00	KOSPI		음식료품	N	N	N	N	N	11050	100	2	0.91	2460070890	225388	17.12	11100	11140	10730	14230	7670	10950	10914.73	1.94	23857	12230	11590	11120	10480	10010	11910	10800	25	3280	200	8100	10	1	12523850	1384	6.26	0.70	12	1.80	1764.00	15748.00	13230	20240611	-16.48	7550	20231030	46.36	13230	-16.48	20240611	7940	39.17	20240416	13230	-16.48	20240611	7550	46.36	20231030	2.57	N	264900	200	25 억	242711	N	N	9	N	N
70	20240618	121005	57	100.00	KOSPI		음식료품	N	N	N	N	N	10900	-50	5	-0.46	2138186000	196113	14.90	11100	11140	10730	14230	7670	10950	10902.67	1.94	22372	12230	11590	11120	10480	10010	11910	10800	25	3280	200	8100	10	1	12523850	1365	6.18	0.69	12	1.57	1764.00	15748.00	13230	20240611	-17.61	7550	20231030	44.37	13230	-17.61	20240611	7940	37.28	20240416	13230	-17.61	20240611	7550	44.37	20231030	2.57	N	264900	200	25 억	242711	N	N	9	N	N
71	20240618	111005	57	100.00	KOSPI		음식료품	N	N	N	N	N	10890	-60	5	-0.55	1854969150	170205	12.93	11100	11140	10730	14230	7670	10950	10898.25	1.94	17684	12230	11590	11120	10480	10010	11910	10800	25	3280	200	8100	10	1	12523850	1364	6.17	0.69	12	1.36	1764.00	15748.00	13230	20240611	-17.69	7550	20231030	44.24	13230	-17.69	20240611	7940	37.15	20240416	13230	-17.69	20240611	7550	44.24	20231030	2.57	N	264900	200	25 억	242711	N	N	9	N	N
72	20240618	101004	57	100.00	KOSPI		음식료품	N	N	N	N	N	10810	-140	5	-1.28	1342161930	123404	9.37	11100	11140	10730	14230	7670	10950	10875.78	1.94	19694	12230	11590	11120	10480	10010	11910	10800	25	3280	200	8100	10	1	12523850	1354	6.13	0.69	12	0.99	1764.00	15748.00	13230	20240611	-18.29	7550	20231030	43.18	13230	-18.29	20240611	7940	36.15	20240416	13230	-18.29	20240611	7550	43.18	20231030	2.57	N	264900	200	25 억	242711	N	N	9	N	N
73	20240618	091014	57	100.00	KOSPI		음식료품	N	N	N	N	N	10930	-20	5	-0.18	403576220	36798	2.79	11100	11140	10810	14230	7670	10950	10967.64	1.94	3944	12230	11590	11120	10480	10010	11910	10800	25	3280	200	8100	10	1	12523850	1369	6.20	0.69	12	0.29	1764.00	15748.00	13230	20240611	-17.38	7550	20231030	44.77	13230	-17.38	20240611	7940	37.66	20240416	13230	-17.38	20240611	7550	44.77	20231030	2.57	N	264900	200	25 억	242711	N	N	9	N	N
74	20240617	160956	57	100.00	KOSPI		음식료품	N	N	N	N	N	10950	-80	5	-0.73	14621485390	1303703	24.08	10860	11760	10650	14330	7730	11030	11215.71	1.86	11069	12843	11936	10993	10086	9143	12390	10540	25	3300	200	8160	10	1	12523850	1371	6.21	0.70	12	10.41	1764.00	15748.00	13230	20240611	-17.23	7550	20231030	45.03	13230	-17.23	20240611	7940	37.91	20240416	13230	-17.23	20240611	7550	45.03	20231030	2.37	N	264900	200	25 억	232613	N	N	9	N	N
75	20240617	151004	57	100.00	KOSPI		음식료품	N	N	N	N	N	11010	-20	5	-0.18	14230130980	1267951	23.42	10860	11760	10650	14330	7730	11030	11223.02	1.86	4898	12843	11936	10993	10086	9143	12390	10540	25	3300	200	8160	10	1	12523850	1379	6.24	0.70	12	10.12	1764.00	15748.00	13230	20240611	-16.78	7550	20231030	45.83	13230	-16.78	20240611	7940	38.66	20240416	13230	-16.78	20240611	7550	45.83	20231030	2.37	N	264900	200	25 억	232613	N	N	18	N	N
76	20240617	140954	57	100.00	KOSPI		음식료품	N	N	N	N	N	10970	-60	5	-0.54	13734070960	1222718	22.59	10860	11760	10650	14330	7730	11030	11232.51	1.86	-1262	12843	11936	10993	10086	9143	12390	10540	25	3300	200	8160	10	1	12523850	1374	6.22	0.70	12	9.76	1764.00	15748.00	13230	20240611	-17.08	7550	20231030	45.30	13230	-17.08	20240611	7940	38.16	20240416	13230	-17.08	20240611	7550	45.30	20231030	2.37	N	264900	200	25 억	232613	N	N	18	N	N
77	20240617	130954	57	100.00	KOSPI		음식료품	N	N	N	N	N	11050	20	2	0.18	13183581840	1172622	21.66	10860	11760	10650	14330	7730	11030	11242.93	1.86	-334	12843	11936	10993	10086	9143	12390	10540	25	3300	200	8160	10	1	12523850	1384	6.26	0.70	12	9.36	1764.00	15748.00	13230	20240611	-16.48	7550	20231030	46.36	13230	-16.48	20240611	7940	39.17	20240416	13230	-16.48	20240611	7550	46.36	20231030	2.37	N	264900	200	25 억	232613	N	N	18	N	N
78	20240617	120954	57	100.00	KOSPI		음식료품	N	N	N	N	N	11210	180	2	1.63	4311304260	395484	7.31	10860	11250	10650	14330	7730	11030	10901.14	1.86	10888	12843	11936	10993	10086	9143	12390	10540	25	3300	200	8160	10	1	12523850	1404	6.35	0.71	12	3.16	1764.00	15748.00	13230	20240611	-15.27	7550	20231030	48.48	13230	-15.27	20240611	7940	41.18	20240416	13230	-15.27	20240611	7550	48.48	20231030	2.37	N	264900	200	25 억	232613	N	N	18	N	N
79	20240617	110947	57	100.00	KOSPI		음식료품	N	N	N	N	N	10840	-190	5	-1.72	3143583890	289641	5.35	10860	11100	10650	14330	7730	11030	10853.02	1.86	15351	12843	11936	10993	10086	9143	12390	10540	25	3300	200	8160	10	1	12523850	1358	6.15	0.69	12	2.31	1764.00	15748.00	13230	20240611	-18.07	7550	20231030	43.58	13230	-18.07	20240611	7940	36.52	20240416	13230	-18.07	20240611	7550	43.58	20231030	2.37	N	264900	200	25 억	232613	N	N	18	N	N
80	20240617	100947	57	100.00	KOSPI		음식료품	N	N	N	N	N	10940	-90	5	-0.82	2752315840	253647	4.69	10860	11100	10650	14330	7730	11030	10850.55	1.86	16700	12843	11936	10993	10086	9143	12390	10540	25	3300	200	8160	10	1	12523850	1370	6.20	0.69	12	2.03	1764.00	15748.00	13230	20240611	-17.31	7550	20231030	44.90	13230	-17.31	20240611	7940	37.78	20240416	13230	-17.31	20240611	7550	44.90	20231030	2.37	N	264900	200	25 억	232613	N	N	18	N	N
81	20240617	090952	57	100.00	KOSPI		음식료품	N	N	N	N	N	10800	-230	5	-2.09	1296546590	118424	2.19	10860	11100	10800	14330	7730	11030	10947.93	1.86	11924	12843	11936	10993	10086	9143	12390	10540	25	3300	200	8160	10	1	12523850	1353	6.12	0.69	12	0.95	1764.00	15748.00	13230	20240611	-18.37	7550	20231030	43.05	13230	-18.37	20240611	7940	36.02	20240416	13230	-18.37	20240611	7550	43.05	20231030	2.37	N	264900	200	25 억	232613	N	N	18	N	N
82	20240614	160826	57	100.00	KOSPI		음식료품	N	N	N	N	N	11030	330	2	3.08	60157260890	5378865	743.27	10480	11900	10050	13910	7490	10700	11184.12	1.88	-1464	11233	10966	10633	10366	10033	11100	10500	25	3210	200	7910	10	1	12523850	1381	6.25	0.70	12	42.95	1764.00	15748.00	13230	20240611	-16.63	7550	20231030	46.09	13230	-16.63	20240611	7940	38.92	20240416	13230	-16.63	20240611	7550	46.09	20231030	2.61	N	264900	200	25 억	235243	N	N	18	N	N
83	20240614	150829	57	100.00	KOSPI		음식료품	N	N	N	N	N	10960	260	2	2.43	58909618980	5264944	727.53	10480	11900	10050	13910	7490	10700	11189.04	1.88	-12124	11233	10966	10633	10366	10033	11100	10500	25	3210	200	7910	10	1	12523850	1373	6.21	0.70	12	42.04	1764.00	15748.00	13230	20240611	-17.16	7550	20231030	45.17	13230	-17.16	20240611	7940	38.04	20240416	13230	-17.16	20240611	7550	45.17	20231030	2.61	N	264900	200	25 억	235243	N	N	250	N	N
84	20240614	140828	57	100.00	KOSPI		음식료품	N	N	N	N	N	11150	450	2	4.21	42950593300	3850574	532.08	10480	11900	10050	13910	7490	10700	11154.35	1.88	-20516	11233	10966	10633	10366	10033	11100	10500	25	3210	200	7910	10	1	12523850	1396	6.32	0.71	12	30.75	1764.00	15748.00	13230	20240611	-15.72	7550	20231030	47.68	13230	-15.72	20240611	7940	40.43	20240416	13230	-15.72	20240611	7550	47.68	20231030	2.61	N	264900	200	25 억	235243	N	N	250	N	N
85	20240614	130830	57	100.00	KOSPI		음식료품	N	N	N	N	N	10800	100	2	0.93	15376766630	1431716	197.84	10480	11270	10050	13910	7490	10700	10740.10	1.88	2247	11233	10966	10633	10366	10033	11100	10500	25	3210	200	7910	10	1	12523850	1353	6.12	0.69	12	11.43	1764.00	15748.00	13230	20240611	-18.37	7550	20231030	43.05	13230	-18.37	20240611	7940	36.02	20240416	13230	-18.37	20240611	7550	43.05	20231030	2.61	N	264900	200	25 억	235243	N	N	250	N	N
86	20240614	120833	57	100.00	KOSPI		음식료품	N	N	N	N	N	11160	460	2	4.30	12015957560	1124219	155.35	10480	11270	10050	13910	7490	10700	10688.27	1.88	-9737	11233	10966	10633	10366	10033	11100	10500	25	3210	200	7910	10	1	12523850	1398	6.33	0.71	12	8.98	1764.00	15748.00	13230	20240611	-15.65	7550	20231030	47.81	13230	-15.65	20240611	7940	40.55	20240416	13230	-15.65	20240611	7550	47.81	20231030	2.61	N	264900	200	25 억	235243	N	N	250	N	N
87	20240614	110937	57	100.00	KOSPI		음식료품	N	N	N	N	N	10410	-290	5	-2.71	4439425940	430864	59.54	10480	10550	10050	13910	7490	10700	10303.40	1.88	2896	11233	10966	10633	10366	10033	11100	10500	25	3210	200	7910	10	1	12523850	1304	5.90	0.66	12	3.44	1764.00	15748.00	13230	20240611	-21.32	7550	20231030	37.88	13230	-21.32	20240611	7940	31.11	20240416	13230	-21.32	20240611	7550	37.88	20231030	2.61	N	264900	200	25 억	235243	N	N	250	N	N
88	20240614	100936	57	100.00	KOSPI		음식료품	N	N	N	N	N	10210	-490	5	-4.58	2755195330	268564	37.11	10480	10550	10050	13910	7490	10700	10258.74	1.88	4962	11233	10966	10633	10366	10033	11100	10500	25	3210	200	7910	10	1	12523850	1279	5.79	0.65	12	2.14	1764.00	15748.00	13230	20240611	-22.83	7550	20231030	35.23	13230	-22.83	20240611	7940	28.59	20240416	13230	-22.83	20240611	7550	35.23	20231030	2.61	N	264900	200	25 억	235243	N	N	250	N	N
89	20240614	090941	57	100.00	KOSPI		음식료품	N	N	N	N	N	10190	-510	5	-4.77	815949300	78254	10.81	10480	10550	10170	13910	7490	10700	10426.40	1.88	-2249	11233	10966	10633	10366	10033	11100	10500	25	3210	200	7910	10	1	12523850	1276	5.78	0.65	12	0.62	1764.00	15748.00	13230	20240611	-22.98	7550	20231030	34.97	13230	-22.98	20240611	7940	28.34	20240416	13230	-22.98	20240611	7550	34.97	20231030	2.61	N	264900	200	25 억	235243	N	N	250	N	N
90	20240613	160927	57	100.00	KOSPI		음식료품	N	N	N	N	N	10700	-30	5	-0.28	7280377770	688176	27.67	10500	10900	10300	13940	7520	10730	10578.86	1.80	12771	11863	11296	10863	10296	9863	11080	10080	25	3210	200	7940	10	1	12523850	1340	6.07	0.68	12	5.49	1764.00	15748.00	13230	20240611	-19.12	7550	20231030	41.72	13230	-19.12	20240611	7940	34.76	20240416	13230	-19.12	20240611	7550	41.72	20231030	1.94	N	264900	200	25 억	225642	N	N	250	N	N
91	20240613	150943	57	100.00	KOSPI		음식료품	N	N	N	N	N	10700	-30	5	-0.28	6919592770	654445	26.32	10500	10900	10300	13940	7520	10730	10573.20	1.80	16392	11863	11296	10863	10296	9863	11080	10080	25	3210	200	7940	10	1	12523850	1340	6.07	0.68	12	5.23	1764.00	15748.00	13230	20240611	-19.12	7550	20231030	41.72	13230	-19.12	20240611	7940	34.76	20240416	13230	-19.12	20240611	7550	41.72	20231030	1.94	N	264900	200	25 억	225642	N	N	0	N	N
92	20240613	140933	57	100.00	KOSPI		음식료품	N	N	N	N	N	10590	-140	5	-1.30	6389114650	604561	24.31	10500	10900	10300	13940	7520	10730	10568.16	1.80	14987	11863	11296	10863	10296	9863	11080	10080	25	3210	200	7940	10	1	12523850	1326	6.00	0.67	12	4.83	1764.00	15748.00	13230	20240611	-19.95	7550	20231030	40.26	13230	-19.95	20240611	7940	33.38	20240416	13230	-19.95	20240611	7550	40.26	20231030	1.94	N	264900	200	25 억	225642	N	N	0	N	N
93	20240613	130931	57	100.00	KOSPI		음식료품	N	N	N	N	N	10790	60	2	0.56	5864225380	555283	22.33	10500	10900	10300	13940	7520	10730	10560.75	1.80	20379	11863	11296	10863	10296	9863	11080	10080	25	3210	200	7940	10	1	12523850	1351	6.12	0.69	12	4.43	1764.00	15748.00	13230	20240611	-18.44	7550	20231030	42.91	13230	-18.44	20240611	7940	35.89	20240416	13230	-18.44	20240611	7550	42.91	20231030	1.94	N	264900	200	25 억	225642	N	N	0	N	N
94	20240613	120934	57	100.00	KOSPI		음식료품	N	N	N	N	N	10710	-20	5	-0.19	4468713680	425477	17.11	10500	10720	10300	13940	7520	10730	10502.78	1.80	23407	11863	11296	10863	10296	9863	11080	10080	25	3210	200	7940	10	1	12523850	1341	6.07	0.68	12	3.40	1764.00	15748.00	13230	20240611	-19.05	7550	20231030	41.85	13230	-19.05	20240611	7940	34.89	20240416	13230	-19.05	20240611	7550	41.85	20231030	1.94	N	264900	200	25 억	225642	N	N	0	N	N
95	20240613	110927	57	100.00	KOSPI		음식료품	N	N	N	N	N	10560	-170	5	-1.58	3846834660	366930	14.76	10500	10690	10300	13940	7520	10730	10483.77	1.80	15238	11863	11296	10863	10296	9863	11080	10080	25	3210	200	7940	10	1	12523850	1323	5.99	0.67	12	2.93	1764.00	15748.00	13230	20240611	-20.18	7550	20231030	39.87	13230	-20.18	20240611	7940	33.00	20240416	13230	-20.18	20240611	7550	39.87	20231030	1.94	N	264900	200	25 억	225642	N	N	0	N	N
96	20240613	100927	57	100.00	KOSPI		음식료품	N	N	N	N	N	10500	-230	5	-2.14	2865679250	274388	11.03	10500	10600	10300	13940	7520	10730	10443.78	1.80	25083	11863	11296	10863	10296	9863	11080	10080	25	3210	200	7940	10	1	12523850	1315	5.95	0.67	12	2.19	1764.00	15748.00	13230	20240611	-20.63	7550	20231030	39.07	13230	-20.63	20240611	7940	32.24	20240416	13230	-20.63	20240611	7550	39.07	20231030	1.94	N	264900	200	25 억	225642	N	N	0	N	N
97	20240613	090935	57	100.00	KOSPI		음식료품	N	N	N	N	N	10570	-160	5	-1.49	1063267300	101428	4.08	10500	10600	10350	13940	7520	10730	10482.72	1.80	10866	11863	11296	10863	10296	9863	11080	10080	25	3210	200	7940	10	1	12523850	1324	5.99	0.67	12	0.81	1764.00	15748.00	13230	20240611	-20.11	7550	20231030	40.00	13230	-20.11	20240611	7940	33.12	20240416	13230	-20.11	20240611	7550	40.00	20231030	1.94	N	264900	200	25 억	225642	N	N	0	N	N
98	20240612	160918	57	100.00	KOSPI		음식료품	N	N	N	N	N	10730	80	2	0.75	26760282260	2457604	30.79	11300	11430	10430	13840	7460	10650	10889.04	1.73	7140	14250	12450	11430	9630	8610	11940	9120	25	3190	200	7880	10	1	12523850	1344	6.08	0.68	12	19.62	1764.00	15748.00	13230	20240611	-18.90	7550	20231030	42.12	13230	-18.90	20240611	7940	35.14	20240416	13230	-18.90	20240611	7550	42.12	20231030	1.14	N	264900	200	25 억	216257	N	N	4	N	N
99	20240612	150929	57	100.00	KOSPI		음식료품	N	N	N	N	N	10660	10	2	0.09	26084018080	2394416	30.00	11300	11430	10430	13840	7460	10650	10893.69	1.73	4438	14250	12450	11430	9630	8610	11940	9120	25	3190	200	7880	10	1	12523850	1335	6.04	0.68	12	19.12	1764.00	15748.00	13230	20240611	-19.43	7550	20231030	41.19	13230	-19.43	20240611	7940	34.26	20240416	13230	-19.43	20240611	7550	41.19	20231030	1.14	N	264900	200	25 억	216257	N	N	4	N	N
100	20240612	140924	57	100.00	KOSPI		음식료품	N	N	N	N	N	10730	80	2	0.75	24935727260	2287443	28.66	11300	11430	10430	13840	7460	10650	10901.14	1.73	-2667	14250	12450	11430	9630	8610	11940	9120	25	3190	200	7880	10	1	12523850	1344	6.08	0.68	12	18.26	1764.00	15748.00	13230	20240611	-18.90	7550	20231030	42.12	13230	-18.90	20240611	7940	35.14	20240416	13230	-18.90	20240611	7550	42.12	20231030	1.14	N	264900	200	25 억	216257	N	N	4	N	N
101	20240612	130925	57	100.00	KOSPI		음식료품	N	N	N	N	N	10670	20	2	0.19	24472777950	2244229	28.11	11300	11430	10430	13840	7460	10650	10904.76	1.73	-3905	14250	12450	11430	9630	8610	11940	9120	25	3190	200	7880	10	1	12523850	1336	6.05	0.68	12	17.92	1764.00	15748.00	13230	20240611	-19.35	7550	20231030	41.32	13230	-19.35	20240611	7940	34.38	20240416	13230	-19.35	20240611	7550	41.32	20231030	1.14	N	264900	200	25 억	216257	N	N	4	N	N
102	20240612	120922	57	100.00	KOSPI		음식료품	N	N	N	N	N	10640	-10	5	-0.09	22995588500	2106778	26.39	11300	11430	10430	13840	7460	10650	10915.05	1.73	-2053	14250	12450	11430	9630	8610	11940	9120	25	3190	200	7880	10	1	12523850	1333	6.03	0.68	12	16.82	1764.00	15748.00	13230	20240611	-19.58	7550	20231030	40.93	13230	-19.58	20240611	7940	34.01	20240416	13230	-19.58	20240611	7550	40.93	20231030	1.14	N	264900	200	25 억	216257	N	N	4	N	N
103	20240612	110922	57	100.00	KOSPI		음식료품	N	N	N	N	N	10710	60	2	0.56	14123926060	1294908	16.22	11300	11420	10430	13840	7460	10650	10907.28	1.73	-1085	14250	12450	11430	9630	8610	11940	9120	25	3190	200	7880	10	1	12523850	1341	6.07	0.68	12	10.34	1764.00	15748.00	13230	20240611	-19.05	7550	20231030	41.85	13230	-19.05	20240611	7940	34.89	20240416	13230	-19.05	20240611	7550	41.85	20231030	1.14	N	264900	200	25 억	216257	N	N	4	N	N
104	20240612	100924	57	100.00	KOSPI		음식료품	N	N	N	N	N	10640	-10	5	-0.09	12202071640	1114730	13.96	11300	11420	10430	13840	7460	10650	10946.21	1.73	-111	14250	12450	11430	9630	8610	11940	9120	25	3190	200	7880	10	1	12523850	1333	6.03	0.68	12	8.90	1764.00	15748.00	13230	20240611	-19.58	7550	20231030	40.93	13230	-19.58	20240611	7940	34.01	20240416	13230	-19.58	20240611	7550	40.93	20231030	1.14	N	264900	200	25 억	216257	N	N	4	N	N
105	20240612	090925	57	100.00	KOSPI		음식료품	N	N	N	N	N	10820	170	2	1.60	7508153070	674235	8.45	11300	11420	10680	13840	7460	10650	11135.81	1.73	4933	14250	12450	11430	9630	8610	11940	9120	25	3190	200	7880	10	1	12523850	1355	6.13	0.69	12	5.38	1764.00	15748.00	13230	20240611	-18.22	7550	20231030	43.31	13230	-18.22	20240611	7940	36.27	20240416	13230	-18.22	20240611	7550	43.31	20231030	1.14	N	264900	200	25 억	216257	N	N	4	N	N
106	20240610	160915	57	100.00	KOSPI	신고가	음식료품	N	N	N	N	N	11140	2570	1	29.99	62050389640	5863849	26855.27	8570	11140	8520	11140	6000	8570	10581.81	1.88	31694	8696	8632	8516	8452	8336	8665	8485	25	2570	200	6340	10	1	12523850	1395	6.32	0.71	12	46.82	1764.00	15748.00	11140	20240610	0.00	7550	20231030	47.55	11140	0.00	20240610	7940	40.30	20240416	11140	0.00	20240610	7550	47.55	20231030	1.13	N	264900	200	25 억	235896	N	N	10	N	N
107	20240610	150924	57	100.00	KOSPI	신고가	음식료품	N	N	N	N	N	11140	2570	1	29.99	62013404840	5860529	26840.07	8570	11140	8520	11140	6000	8570	10581.54	1.88	31280	8696	8632	8516	8452	8336	8665	8485	25	2570	200	6340	10	1	12523850	1395	6.32	0.71	12	46.79	1764.00	15748.00	11140	20240610	0.00	7550	20231030	47.55	11140	0.00	20240610	7940	40.30	20240416	11140	0.00	20240610	7550	47.55	20231030	1.13	N	264900	200	25 억	235896	N	N	5	N	N
108	20240610	140920	57	100.00	KOSPI	신고가	음식료품	N	N	N	N	N	11140	2570	1	29.99	61833794620	5844406	26766.23	8570	11140	8520	11140	6000	8570	10580.00	1.88	31280	8696	8632	8516	8452	8336	8665	8485	25	2570	200	6340	10	1	12523850	1395	6.32	0.71	12	46.67	1764.00	15748.00	11140	20240610	0.00	7550	20231030	47.55	11140	0.00	20240610	7940	40.30	20240416	11140	0.00	20240610	7550	47.55	20231030	1.13	N	264900	200	25 억	235896	N	N	5	N	N
109	20240610	130917	57	100.00	KOSPI	신고가	음식료품	N	N	N	N	N	11140	2570	1	29.99	61677177360	5830347	26701.84	8570	11140	8520	11140	6000	8570	10578.65	1.88	31281	8696	8632	8516	8452	8336	8665	8485	25	2570	200	6340	10	1	12523850	1395	6.32	0.71	12	46.55	1764.00	15748.00	11140	20240610	0.00	7550	20231030	47.55	11140	0.00	20240610	7940	40.30	20240416	11140	0.00	20240610	7550	47.55	20231030	1.13	N	264900	200	25 억	235896	N	N	5	N	N
110	20240610	120919	57	100.00	KOSPI	신고가	음식료품	N	N	N	N	N	11010	2440	2	28.47	56827799490	5394668	24706.52	8570	11140	8520	11140	6000	8570	10534.07	1.88	931	8696	8632	8516	8452	8336	8665	8485	25	2570	200	6340	10	1	12523850	1379	6.24	0.70	12	43.08	1764.00	15748.00	11140	20240610	-1.17	7550	20231030	45.83	11140	-1.17	20240610	7940	38.66	20240416	11140	-1.17	20240610	7550	45.83	20231030	1.13	N	264900	200	25 억	235896	N	N	5	N	N
111	20240610	110920	57	100.00	KOSPI	신고가	음식료품	N	N	N	N	N	10890	2320	2	27.07	49405235190	4714838	21593.03	8570	11140	8520	11140	6000	8570	10478.67	1.88	10971	8696	8632	8516	8452	8336	8665	8485	25	2570	200	6340	10	1	12523850	1364	6.17	0.69	12	37.65	1764.00	15748.00	11140	20240610	-2.24	7550	20231030	44.24	11140	-2.24	20240610	7940	37.15	20240416	11140	-2.24	20240610	7550	44.24	20231030	1.13	N	264900	200	25 억	235896	N	N	5	N	N
112	20240610	100918	57	100.00	KOSPI	신고가	음식료품	N	N	N	N	N	10250	1680	2	19.60	25008103120	2457814	11256.30	8570	10690	8520	11140	6000	8570	10174.94	1.88	-10502	8696	8632	8516	8452	8336	8665	8485	25	2570	200	6340	10	1	12523850	1284	5.81	0.65	12	19.63	1764.00	15748.00	10690	20240610	-4.12	7550	20231030	35.76	10690	-4.12	20240610	7940	29.09	20240416	10690	-4.12	20240610	7550	35.76	20231030	1.13	N	264900	200	25 억	235896	N	N	5	N	N
113	20240610	090923	57	100.00	KOSPI		음식료품	N	N	N	N	N	8560	-10	5	-0.12	30205140	3533	16.18	8570	8570	8520	11140	6000	8570	8549.43	1.88	-392	8696	8632	8516	8452	8336	8665	8485	25	2570	200	6340	10	1	12523850	1072	4.85	0.54	12	0.03	1764.00	15748.00	9730	20230825	-12.02	7550	20231030	13.38	8720	-1.83	20240522	7940	7.81	20240416	9730	-12.02	20230825	7550	13.38	20231030	1.13	N	264900	200	25 억	235896	N	N	5	N	N
114	20240607	160949	57	100.00	KOSPI		음식료품	N	N	N	N	N	8570	130	2	1.54	185546490	21834	245.63	8420	8580	8400	10970	5910	8440	8497.97	1.93	-3702	8546	8492	8436	8382	8326	8520	8410	25	2530	200	6240	10	1	12523850	1073	4.86	0.54	12	0.17	1764.00	15748.00	9730	20230825	-11.92	7550	20231030	13.51	8720	-1.72	20240522	7940	7.93	20240416	9730	-11.92	20230825	7550	13.51	20231030	1.14	N	264900	200	25 억	241317	N	N	5	N	N
115	20240607	150955	57	100.00	KOSPI		음식료품	N	N	N	N	N	8550	110	2	1.30	163762210	19292	217.03	8420	8560	8400	10970	5910	8440	8488.61	1.93	-2698	8546	8492	8436	8382	8326	8520	8410	25	2530	200	6240	10	1	12523850	1071	4.85	0.54	12	0.15	1764.00	15748.00	9730	20230825	-12.13	7550	20231030	13.25	8720	-1.95	20240522	7940	7.68	20240416	9730	-12.13	20230825	7550	13.25	20231030	1.14	N	264900	200	25 억	241317	N	N	3	N	N
116	20240607	140950	57	100.00	KOSPI		음식료품	N	N	N	N	N	8500	60	2	0.71	98135740	11602	130.52	8420	8500	8400	10970	5910	8440	8458.52	1.93	-528	8546	8492	8436	8382	8326	8520	8410	25	2530	200	6240	10	1	12523850	1065	4.82	0.54	12	0.09	1764.00	15748.00	9730	20230825	-12.64	7550	20231030	12.58	8720	-2.52	20240522	7940	7.05	20240416	9730	-12.64	20230825	7550	12.58	20231030	1.14	N	264900	200	25 억	241317	N	N	3	N	N
117	20240607	130945	57	100.00	KOSPI		음식료품	N	N	N	N	N	8480	40	2	0.47	65707020	7777	87.49	8420	8500	8400	10970	5910	8440	8448.89	1.93	-182	8546	8492	8436	8382	8326	8520	8410	25	2530	200	6240	10	1	12523850	1062	4.81	0.54	12	0.06	1764.00	15748.00	9730	20230825	-12.85	7550	20231030	12.32	8720	-2.75	20240522	7940	6.80	20240416	9730	-12.85	20230825	7550	12.32	20231030	1.14	N	264900	200	25 억	241317	N	N	3	N	N
118	20240607	120950	57	100.00	KOSPI		음식료품	N	N	N	N	N	8470	30	2	0.36	54677690	6476	72.85	8420	8500	8400	10970	5910	8440	8443.13	1.93	-306	8546	8492	8436	8382	8326	8520	8410	25	2530	200	6240	10	1	12523850	1061	4.80	0.54	12	0.05	1764.00	15748.00	9730	20230825	-12.95	7550	20231030	12.19	8720	-2.87	20240522	7940	6.68	20240416	9730	-12.95	20230825	7550	12.19	20231030	1.14	N	264900	200	25 억	241317	N	N	3	N	N
119	20240607	110935	57	100.00	KOSPI		음식료품	N	N	N	N	N	8440	0	3	0.00	36994910	4385	49.33	8420	8500	8400	10970	5910	8440	8436.70	1.93	204	8546	8492	8436	8382	8326	8520	8410	25	2530	200	6240	10	1	12523850	1057	4.78	0.54	12	0.04	1764.00	15748.00	9730	20230825	-13.26	7550	20231030	11.79	8720	-3.21	20240522	7940	6.30	20240416	9730	-13.26	20230825	7550	11.79	20231030	1.14	N	264900	200	25 억	241317	N	N	3	N	N
120	20240607	100949	57	100.00	KOSPI		음식료품	N	N	N	N	N	8460	20	2	0.24	21809420	2586	29.09	8420	8500	8400	10970	5910	8440	8433.65	1.93	649	8546	8492	8436	8382	8326	8520	8410	25	2530	200	6240	10	1	12523850	1060	4.80	0.54	12	0.02	1764.00	15748.00	9730	20230825	-13.05	7550	20231030	12.05	8720	-2.98	20240522	7940	6.55	20240416	9730	-13.05	20230825	7550	12.05	20231030	1.14	N	264900	200	25 억	241317	N	N	3	N	N
121	20240607	090948	57	100.00	KOSPI		음식료품	N	N	N	N	N	8420	-20	5	-0.24	14557680	1727	19.43	8420	8500	8400	10970	5910	8440	8429.46	1.93	410	8546	8492	8436	8382	8326	8520	8410	25	2530	200	6240	10	1	12523850	1055	4.77	0.53	12	0.01	1764.00	15748.00	9730	20230825	-13.46	7550	20231030	11.52	8720	-3.44	20240522	7940	6.05	20240416	9730	-13.46	20230825	7550	11.52	20231030	1.14	N	264900	200	25 억	241317	N	N	3	N	N
122	20240605	160946	57	100.00	KOSPI		음식료품	N	N	N	N	N	8440	10	2	0.12	72149730	8577	40.65	8400	8490	8380	10950	5910	8430	8412.00	1.94	-1223	8656	8542	8486	8372	8316	8515	8345	25	2520	200	6230	10	1	12523850	1057	4.78	0.54	12	0.07	1764.00	15748.00	9730	20230825	-13.26	7550	20231030	11.79	8720	-3.21	20240522	7940	6.30	20240416	9730	-13.26	20230825	7550	11.79	20231030	1.14	N	264900	200	25 억	242513	N	N	3	N	N
123	20240605	150943	57	100.00	KOSPI		음식료품	N	N	N	N	N	8430	0	3	0.00	70826960	8420	39.90	8400	8490	8380	10950	5910	8430	8411.75	1.94	-1205	8656	8542	8486	8372	8316	8515	8345	25	2520	200	6230	10	1	12523850	1056	4.78	0.54	12	0.07	1764.00	15748.00	9730	20230825	-13.36	7550	20231030	11.66	8720	-3.33	20240522	7940	6.17	20240416	9730	-13.36	20230825	7550	11.66	20231030	1.14	N	264900	200	25 억	242513	N	N	0	N	N
124	20240605	140945	57	100.00	KOSPI		음식료품	N	N	N	N	N	8440	10	2	0.12	54433270	6466	30.64	8400	8490	8390	10950	5910	8430	8418.38	1.94	-1034	8656	8542	8486	8372	8316	8515	8345	25	2520	200	6230	10	1	12523850	1057	4.78	0.54	12	0.05	1764.00	15748.00	9730	20230825	-13.26	7550	20231030	11.79	8720	-3.21	20240522	7940	6.30	20240416	9730	-13.26	20230825	7550	11.79	20231030	1.14	N	264900	200	25 억	242513	N	N	0	N	N
125	20240605	130943	57	100.00	KOSPI		음식료품	N	N	N	N	N	8410	-20	5	-0.24	45423330	5397	25.58	8400	8490	8400	10950	5910	8430	8416.40	1.94	-543	8656	8542	8486	8372	8316	8515	8345	25	2520	200	6230	10	1	12523850	1053	4.77	0.53	12	0.04	1764.00	15748.00	9730	20230825	-13.57	7550	20231030	11.39	8720	-3.56	20240522	7940	5.92	20240416	9730	-13.57	20230825	7550	11.39	20231030	1.14	N	264900	200	25 억	242513	N	N	0	N	N
126	20240605	120942	57	100.00	KOSPI		음식료품	N	N	N	N	N	8420	-10	5	-0.12	41948770	4985	23.62	8400	8490	8400	10950	5910	8430	8415.00	1.94	-543	8656	8542	8486	8372	8316	8515	8345	25	2520	200	6230	10	1	12523850	1055	4.77	0.53	12	0.04	1764.00	15748.00	9730	20230825	-13.46	7550	20231030	11.52	8720	-3.44	20240522	7940	6.05	20240416	9730	-13.46	20230825	7550	11.52	20231030	1.14	N	264900	200	25 억	242513	N	N	0	N	N
127	20240605	110943	57	100.00	KOSPI		음식료품	N	N	N	N	N	8430	0	3	0.00	38298550	4551	21.57	8400	8490	8400	10950	5910	8430	8415.41	1.94	-442	8656	8542	8486	8372	8316	8515	8345	25	2520	200	6230	10	1	12523850	1056	4.78	0.54	12	0.04	1764.00	15748.00	9730	20230825	-13.36	7550	20231030	11.66	8720	-3.33	20240522	7940	6.17	20240416	9730	-13.36	20230825	7550	11.66	20231030	1.14	N	264900	200	25 억	242513	N	N	0	N	N
128	20240605	100941	57	100.00	KOSPI		음식료품	N	N	N	N	N	8400	-30	5	-0.36	31585930	3752	17.78	8400	8490	8400	10950	5910	8430	8418.42	1.94	-864	8656	8542	8486	8372	8316	8515	8345	25	2520	200	6230	10	1	12523850	1052	4.76	0.53	12	0.03	1764.00	15748.00	9730	20230825	-13.67	7550	20231030	11.26	8720	-3.67	20240522	7940	5.79	20240416	9730	-13.67	20230825	7550	11.26	20231030	1.14	N	264900	200	25 억	242513	N	N	0	N	N
129	20240605	090940	57	100.00	KOSPI		음식료품	N	N	N	N	N	8420	-10	5	-0.12	13544880	1611	7.63	8400	8430	8400	10950	5910	8430	8407.75	1.94	513	8656	8542	8486	8372	8316	8515	8345	25	2520	200	6230	10	1	12523850	1055	4.77	0.53	12	0.01	1764.00	15748.00	9730	20230825	-13.46	7550	20231030	11.52	8720	-3.44	20240522	7940	6.05	20240416	9730	-13.46	20230825	7550	11.52	20231030	1.14	N	264900	200	25 억	242513	N	N	0	N	N
130	20240604	160933	57	100.00	KOSPI		음식료품	N	N	N	N	N	8430	-170	5	-1.98	178729490	21045	47.39	8520	8600	8430	11180	6020	8600	8492.68	1.95	-1889	8733	8666	8593	8526	8453	8700	8560	25	2580	200	6360	10	1	12523850	1056	4.78	0.54	12	0.17	1764.00	15748.00	9730	20230825	-13.36	7550	20231030	11.66	8720	-3.33	20240522	7940	6.17	20240416	9730	-13.36	20230825	7550	11.66	20231030	1.19	N	264900	200	25 억	244696	N	N	0	N	N
131	20240604	150933	57	100.00	KOSPI		음식료품	N	N	N	N	N	8440	-160	5	-1.86	169261240	19923	44.86	8520	8600	8440	11180	6020	8600	8495.72	1.95	-1502	8733	8666	8593	8526	8453	8700	8560	25	2580	200	6360	10	1	12523850	1057	4.78	0.54	12	0.16	1764.00	15748.00	9730	20230825	-13.26	7550	20231030	11.79	8720	-3.21	20240522	7940	6.30	20240416	9730	-13.26	20230825	7550	11.79	20231030	1.19	N	264900	200	25 억	244696	N	N	0	N	N
132	20240604	140936	57	100.00	KOSPI		음식료품	N	N	N	N	N	8440	-160	5	-1.86	146046800	17174	38.67	8520	8600	8440	11180	6020	8600	8503.89	1.95	-1233	8733	8666	8593	8526	8453	8700	8560	25	2580	200	6360	10	1	12523850	1057	4.78	0.54	12	0.14	1764.00	15748.00	9730	20230825	-13.26	7550	20231030	11.79	8720	-3.21	20240522	7940	6.30	20240416	9730	-13.26	20230825	7550	11.79	20231030	1.19	N	264900	200	25 억	244696	N	N	0	N	N
133	20240604	130932	57	100.00	KOSPI		음식료품	N	N	N	N	N	8520	-80	5	-0.93	118129460	13877	31.25	8520	8600	8470	11180	6020	8600	8512.54	1.95	-1640	8733	8666	8593	8526	8453	8700	8560	25	2580	200	6360	10	1	12523850	1067	4.83	0.54	12	0.11	1764.00	15748.00	9730	20230825	-12.44	7550	20231030	12.85	8720	-2.29	20240522	7940	7.30	20240416	9730	-12.44	20230825	7550	12.85	20231030	1.19	N	264900	200	25 억	244696	N	N	0	N	N
134	20240604	120930	57	100.00	KOSPI		음식료품	N	N	N	N	N	8470	-130	5	-1.51	116269140	13658	30.76	8520	8600	8470	11180	6020	8600	8512.83	1.95	-1544	8733	8666	8593	8526	8453	8700	8560	25	2580	200	6360	10	1	12523850	1061	4.80	0.54	12	0.11	1764.00	15748.00	9730	20230825	-12.95	7550	20231030	12.19	8720	-2.87	20240522	7940	6.68	20240416	9730	-12.95	20230825	7550	12.19	20231030	1.19	N	264900	200	25 억	244696	N	N	0	N	N
135	20240604	110928	57	100.00	KOSPI		음식료품	N	N	N	N	N	8480	-120	5	-1.40	104670780	12289	27.67	8520	8600	8470	11180	6020	8600	8517.37	1.95	-1730	8733	8666	8593	8526	8453	8700	8560	25	2580	200	6360	10	1	12523850	1062	4.81	0.54	12	0.10	1764.00	15748.00	9730	20230825	-12.85	7550	20231030	12.32	8720	-2.75	20240522	7940	6.80	20240416	9730	-12.85	20230825	7550	12.32	20231030	1.19	N	264900	200	25 억	244696	N	N	0	N	N
136	20240604	100930	57	100.00	KOSPI		음식료품	N	N	N	N	N	8500	-100	5	-1.16	56183570	6575	14.81	8520	8600	8500	11180	6020	8600	8544.95	1.95	-1066	8733	8666	8593	8526	8453	8700	8560	25	2580	200	6360	10	1	12523850	1065	4.82	0.54	12	0.05	1764.00	15748.00	9730	20230825	-12.64	7550	20231030	12.58	8720	-2.52	20240522	7940	7.05	20240416	9730	-12.64	20230825	7550	12.58	20231030	1.19	N	264900	200	25 억	244696	N	N	0	N	N
137	20240604	090929	57	100.00	KOSPI		음식료품	N	N	N	N	N	8600	0	3	0.00	13541490	1582	3.56	8520	8600	8520	11180	6020	8600	8559.47	1.95	-563	8733	8666	8593	8526	8453	8700	8560	25	2580	200	6360	10	1	12523850	1077	4.88	0.55	12	0.01	1764.00	15748.00	9730	20230825	-11.61	7550	20231030	13.91	8720	-1.38	20240522	7940	8.31	20240416	9730	-11.61	20230825	7550	13.91	20231030	1.19	N	264900	200	25 억	244696	N	N	0	N	N
138	20240603	160920	57	100.00	KOSPI		음식료품	N	N	N	N	N	8600	80	2	0.94	371744920	43267	109.58	8580	8660	8520	11070	5970	8520	8591.89	1.89	8489	8833	8676	8513	8356	8193	8755	8435	25	2550	200	6300	10	1	12523850	1077	4.88	0.55	12	0.35	1764.00	15748.00	9730	20230825	-11.61	7550	20231030	13.91	8720	-1.38	20240522	7940	8.31	20240416	9730	-11.61	20230825	7550	13.91	20231030	1.21	N	264900	200	25 억	236102	N	N	0	N	N
139	20240603	150921	57	100.00	KOSPI		음식료품	N	N	N	N	N	8580	60	2	0.70	356241700	41460	105.00	8580	8660	8520	11070	5970	8520	8592.43	1.89	8506	8833	8676	8513	8356	8193	8755	8435	25	2550	200	6300	10	1	12523850	1075	4.86	0.54	12	0.33	1764.00	15748.00	9730	20230825	-11.82	7550	20231030	13.64	8720	-1.61	20240522	7940	8.06	20240416	9730	-11.82	20230825	7550	13.64	20231030	1.21	N	264900	200	25 억	236102	N	N	0	N	N
140	20240603	140920	57	100.00	KOSPI		음식료품	N	N	N	N	N	8590	70	2	0.82	310524370	36105	91.44	8580	8660	8540	11070	5970	8520	8600.61	1.89	7177	8833	8676	8513	8356	8193	8755	8435	25	2550	200	6300	10	1	12523850	1076	4.87	0.55	12	0.29	1764.00	15748.00	9730	20230825	-11.72	7550	20231030	13.77	8720	-1.49	20240522	7940	8.19	20240416	9730	-11.72	20230825	7550	13.77	20231030	1.21	N	264900	200	25 억	236102	N	N	0	N	N
141	20240603	130920	57	100.00	KOSPI		음식료품	N	N	N	N	N	8550	30	2	0.35	299441480	34813	88.17	8580	8660	8540	11070	5970	8520	8601.44	1.89	7185	8833	8676	8513	8356	8193	8755	8435	25	2550	200	6300	10	1	12523850	1071	4.85	0.54	12	0.28	1764.00	15748.00	9730	20230825	-12.13	7550	20231030	13.25	8720	-1.95	20240522	7940	7.68	20240416	9730	-12.13	20230825	7550	13.25	20231030	1.21	N	264900	200	25 억	236102	N	N	0	N	N
142	20240603	120920	57	100.00	KOSPI		음식료품	N	N	N	N	N	8600	80	2	0.94	279226680	32455	82.20	8580	8660	8540	11070	5970	8520	8603.52	1.89	6467	8833	8676	8513	8356	8193	8755	8435	25	2550	200	6300	10	1	12523850	1077	4.88	0.55	12	0.26	1764.00	15748.00	9730	20230825	-11.61	7550	20231030	13.91	8720	-1.38	20240522	7940	8.31	20240416	9730	-11.61	20230825	7550	13.91	20231030	1.21	N	264900	200	25 억	236102	N	N	0	N	N
143	20240603	110914	57	100.00	KOSPI		음식료품	N	N	N	N	N	8550	30	2	0.35	263404820	30608	77.52	8580	8660	8550	11070	5970	8520	8605.77	1.89	6447	8833	8676	8513	8356	8193	8755	8435	25	2550	200	6300	10	1	12523850	1071	4.85	0.54	12	0.24	1764.00	15748.00	9730	20230825	-12.13	7550	20231030	13.25	8720	-1.95	20240522	7940	7.68	20240416	9730	-12.13	20230825	7550	13.25	20231030	1.21	N	264900	200	25 억	236102	N	N	0	N	N
144	20240603	100909	57	100.00	KOSPI		음식료품	N	N	N	N	N	8610	90	2	1.06	213446820	24796	62.80	8580	8660	8550	11070	5970	8520	8608.14	1.89	4999	8833	8676	8513	8356	8193	8755	8435	25	2550	200	6300	10	1	12523850	1078	4.88	0.55	12	0.20	1764.00	15748.00	9730	20230825	-11.51	7550	20231030	14.04	8720	-1.26	20240522	7940	8.44	20240416	9730	-11.51	20230825	7550	14.04	20231030	1.21	N	264900	200	25 억	236102	N	N	0	N	N
145	20240603	090909	57	100.00	KOSPI		음식료품	N	N	N	N	N	8570	50	2	0.59	20636990	2410	6.10	8580	8610	8550	11070	5970	8520	8563.19	1.89	413	8833	8676	8513	8356	8193	8755	8435	25	2550	200	6300	10	1	12523850	1073	4.86	0.54	12	0.02	1764.00	15748.00	9730	20230825	-11.92	7550	20231030	13.51	8720	-1.72	20240522	7940	7.93	20240416	9730	-11.92	20230825	7550	13.51	20231030	1.21	N	264900	200	25 억	236102	N	N	0	N	N

63 KiB Raw Blame History

63 KiB

Raw Blame History