KissMeData/005180/price/prices-20240601.csv at d21a4642e3c77e556b7d64f466e00a23806983c5

Files

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

68 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	160211	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	97500	1200	2	1.25	13542244000	139651	94.58	97000	98400	96000	125100	67500	96300	96971.51	22.71	0	12168	102966	99632	97666	94332	92366	98650	93350	498	28800	5000	73180	100	1	9851241	9605	11.14	1.45	12	1.42	8752.00	67411.00	118400	20240611	-17.65	41850	20230726	132.97	118400	-17.65	20240611	50500	93.07	20240129	118400	-17.65	20240611	41850	132.97	20230726	1.98	N	005180	5000	497 억	2237588	N	N	2569	N	N
3	20240628	150210	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	97500	1200	2	1.25	12543607000	129401	87.64	97000	98400	96000	125100	67500	96300	96935.95	22.71	0	11404	102966	99632	97666	94332	92366	98650	93350	498	28800	5000	73180	100	1	9851241	9605	11.14	1.45	12	1.31	8752.00	67411.00	118400	20240611	-17.65	41850	20230726	132.97	118400	-17.65	20240611	50500	93.07	20240129	118400	-17.65	20240611	41850	132.97	20230726	1.98	N	005180	5000	497 억	2237588	N	N	925	N	N
4	20240628	140210	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	97300	1000	2	1.04	10847695200	111991	75.85	97000	98400	96000	125100	67500	96300	96862.22	22.71	0	8558	102966	99632	97666	94332	92366	98650	93350	498	28800	5000	73180	100	1	9851241	9585	11.12	1.44	12	1.14	8752.00	67411.00	118400	20240611	-17.82	41850	20230726	132.50	118400	-17.82	20240611	50500	92.67	20240129	118400	-17.82	20240611	41850	132.50	20230726	1.98	N	005180	5000	497 억	2237588	N	N	925	N	N
5	20240628	130210	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	97500	1200	2	1.25	9438369900	97518	66.04	97000	98400	96000	125100	67500	96300	96785.94	22.71	0	8490	102966	99632	97666	94332	92366	98650	93350	498	28800	5000	73180	100	1	9851241	9605	11.14	1.45	12	0.99	8752.00	67411.00	118400	20240611	-17.65	41850	20230726	132.97	118400	-17.65	20240611	50500	93.07	20240129	118400	-17.65	20240611	41850	132.97	20230726	1.98	N	005180	5000	497 억	2237588	N	N	925	N	N
6	20240628	120209	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	96400	100	2	0.10	7170114400	74178	50.24	97000	98400	96000	125100	67500	96300	96660.94	22.71	0	185	102966	99632	97666	94332	92366	98650	93350	498	28800	5000	73180	100	1	9851241	9497	11.01	1.43	12	0.75	8752.00	67411.00	118400	20240611	-18.58	41850	20230726	130.35	118400	-18.58	20240611	50500	90.89	20240129	118400	-18.58	20240611	41850	130.35	20230726	1.98	N	005180	5000	497 억	2237588	N	N	925	N	N
7	20240628	110208	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	96800	500	2	0.52	5831872900	60338	40.86	97000	98400	96000	125100	67500	96300	96653.41	22.71	0	154	102966	99632	97666	94332	92366	98650	93350	498	28800	5000	73180	100	1	9851241	9536	11.06	1.44	12	0.61	8752.00	67411.00	118400	20240611	-18.24	41850	20230726	131.30	118400	-18.24	20240611	50500	91.68	20240129	118400	-18.24	20240611	41850	131.30	20230726	1.98	N	005180	5000	497 억	2237588	N	N	925	N	N
8	20240628	100207	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	96200	-100	5	-0.10	3734676500	38568	26.12	97000	98400	96100	125100	67500	96300	96833.58	22.71	0	-2531	102966	99632	97666	94332	92366	98650	93350	498	28800	5000	73180	100	1	9851241	9477	10.99	1.43	12	0.39	8752.00	67411.00	118400	20240611	-18.75	41850	20230726	129.87	118400	-18.75	20240611	50500	90.50	20240129	118400	-18.75	20240611	41850	129.87	20230726	1.98	N	005180	5000	497 억	2237588	N	N	925	N	N
9	20240628	090206	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	97500	1200	2	1.25	649086500	6656	4.51	97000	98400	96900	125100	67500	96300	97519.37	22.71	0	-136	102966	99632	97666	94332	92366	98650	93350	498	28800	5000	73180	100	1	9851241	9605	11.14	1.45	12	0.07	8752.00	67411.00	118400	20240611	-17.65	41850	20230726	132.97	118400	-17.65	20240611	50500	93.07	20240129	118400	-17.65	20240611	41850	132.97	20230726	1.98	N	005180	5000	497 억	2237588	N	N	925	N	N
10	20240627	160206	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	96300	-3500	5	-3.51	14377681500	147375	168.55	100500	101000	95700	129700	69900	99800	97559.13	22.58	0	7618	103000	101400	99800	98200	96600	100600	97400	498	29900	5000	75840	100	1	9851241	9487	11.00	1.43	12	1.50	8752.00	67411.00	118400	20240611	-18.67	41850	20230726	130.11	118400	-18.67	20240611	50500	90.69	20240129	118400	-18.67	20240611	41850	130.11	20230726	1.97	N	005180	5000	497 억	2224763	N	N	925	N	N
11	20240627	150208	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	96400	-3400	5	-3.41	13466571800	137932	157.75	100500	101000	95700	129700	69900	99800	97631.55	22.58	0	6301	103000	101400	99800	98200	96600	100600	97400	498	29900	5000	75840	100	1	9851241	9497	11.01	1.43	12	1.40	8752.00	67411.00	118400	20240611	-18.58	41850	20230726	130.35	118400	-18.58	20240611	50500	90.89	20240129	118400	-18.58	20240611	41850	130.35	20230726	1.97	N	005180	5000	497 억	2224763	N	N	130	N	N
12	20240627	140206	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	96100	-3700	5	-3.71	11983629400	122548	140.16	100500	101000	95700	129700	69900	99800	97786.80	22.58	0	2631	103000	101400	99800	98200	96600	100600	97400	498	29900	5000	75840	100	1	9851241	9467	10.98	1.43	12	1.24	8752.00	67411.00	118400	20240611	-18.83	41850	20230726	129.63	118400	-18.83	20240611	50500	90.30	20240129	118400	-18.83	20240611	41850	129.63	20230726	1.97	N	005180	5000	497 억	2224763	N	N	130	N	N
13	20240627	130207	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	96100	-3700	5	-3.71	10805717900	110306	126.16	100500	101000	95700	129700	69900	99800	97960.86	22.58	0	-70	103000	101400	99800	98200	96600	100600	97400	498	29900	5000	75840	100	1	9851241	9467	10.98	1.43	12	1.12	8752.00	67411.00	118400	20240611	-18.83	41850	20230726	129.63	118400	-18.83	20240611	50500	90.30	20240129	118400	-18.83	20240611	41850	129.63	20230726	1.97	N	005180	5000	497 억	2224763	N	N	130	N	N
14	20240627	120207	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	96700	-3100	5	-3.11	9061824600	92197	105.45	100500	101000	96100	129700	69900	99800	98287.20	22.58	0	-2805	103000	101400	99800	98200	96600	100600	97400	498	29900	5000	75840	100	1	9851241	9526	11.05	1.43	12	0.94	8752.00	67411.00	118400	20240611	-18.33	41850	20230726	131.06	118400	-18.33	20240611	50500	91.49	20240129	118400	-18.33	20240611	41850	131.06	20230726	1.97	N	005180	5000	497 억	2224763	N	N	130	N	N
15	20240627	110208	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	97100	-2700	5	-2.71	6607273500	66791	76.39	100500	101000	96300	129700	69900	99800	98924.27	22.58	0	-11466	103000	101400	99800	98200	96600	100600	97400	498	29900	5000	75840	100	1	9851241	9566	11.09	1.44	12	0.68	8752.00	67411.00	118400	20240611	-17.99	41850	20230726	132.02	118400	-17.99	20240611	50500	92.28	20240129	118400	-17.99	20240611	41850	132.02	20230726	1.97	N	005180	5000	497 억	2224763	N	N	130	N	N
16	20240627	100207	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	99200	-600	5	-0.60	3665820600	36759	42.04	100500	101000	98200	129700	69900	99800	99725.75	22.58	0	-12031	103000	101400	99800	98200	96600	100600	97400	498	29900	5000	75840	100	1	9851241	9772	11.33	1.47	12	0.37	8752.00	67411.00	118400	20240611	-16.22	41850	20230726	137.04	118400	-16.22	20240611	50500	96.44	20240129	118400	-16.22	20240611	41850	137.04	20230726	1.97	N	005180	5000	497 억	2224763	N	N	130	N	N
17	20240627	090207	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	100000	200	2	0.20	462750300	4621	5.29	100500	100600	99700	129700	69900	99800	100142.66	22.58	0	-3715	103000	101400	99800	98200	96600	100600	97400	498	29900	5000	75840	100	1	9851241	9851	11.43	1.48	12	0.05	8752.00	67411.00	118400	20240611	-15.54	41850	20230726	138.95	118400	-15.54	20240611	50500	98.02	20240129	118400	-15.54	20240611	41850	138.95	20230726	1.97	N	005180	5000	497 억	2224763	N	N	130	N	N
18	20240626	160207	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	99800	-100	5	-0.10	8680691600	86979	66.50	99900	101400	98200	129800	70000	99900	99802.18	22.65	0	-8566	104966	102432	101066	98532	97166	101750	97850	498	29900	5000	75920	100	1	9851241	9832	11.40	1.48	12	0.88	8752.00	67411.00	118400	20240611	-15.71	41850	20230726	138.47	118400	-15.71	20240611	50500	97.62	20240129	118400	-15.71	20240611	41850	138.47	20230726	1.89	N	005180	5000	497 억	2231321	N	N	130	N	N
19	20240626	150207	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	99800	-100	5	-0.10	7780311300	77948	59.60	99900	101400	98200	129800	70000	99900	99814.12	22.65	0	-8185	104966	102432	101066	98532	97166	101750	97850	498	29900	5000	75920	100	1	9851241	9832	11.40	1.48	12	0.79	8752.00	67411.00	118400	20240611	-15.71	41850	20230726	138.47	118400	-15.71	20240611	50500	97.62	20240129	118400	-15.71	20240611	41850	138.47	20230726	1.89	N	005180	5000	497 억	2231321	N	N	4872	N	N
20	20240626	140207	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	99600	-300	5	-0.30	6636232000	66494	50.84	99900	101400	98200	129800	70000	99900	99801.97	22.65	0	-7907	104966	102432	101066	98532	97166	101750	97850	498	29900	5000	75920	100	1	9851241	9812	11.38	1.48	12	0.67	8752.00	67411.00	118400	20240611	-15.88	41850	20230726	137.99	118400	-15.88	20240611	50500	97.23	20240129	118400	-15.88	20240611	41850	137.99	20230726	1.89	N	005180	5000	497 억	2231321	N	N	4872	N	N
21	20240626	130208	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	99100	-800	5	-0.80	5624984000	56326	43.07	99900	101400	98200	129800	70000	99900	99864.79	22.65	0	-7811	104966	102432	101066	98532	97166	101750	97850	498	29900	5000	75920	100	1	9851241	9763	11.32	1.47	12	0.57	8752.00	67411.00	118400	20240611	-16.30	41850	20230726	136.80	118400	-16.30	20240611	50500	96.24	20240129	118400	-16.30	20240611	41850	136.80	20230726	1.89	N	005180	5000	497 억	2231321	N	N	4872	N	N
22	20240626	120207	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	99600	-300	5	-0.30	4249269000	42433	32.44	99900	101400	99400	129800	70000	99900	100140.67	22.65	0	-7331	104966	102432	101066	98532	97166	101750	97850	498	29900	5000	75920	100	1	9851241	9812	11.38	1.48	12	0.43	8752.00	67411.00	118400	20240611	-15.88	41850	20230726	137.99	118400	-15.88	20240611	50500	97.23	20240129	118400	-15.88	20240611	41850	137.99	20230726	1.89	N	005180	5000	497 억	2231321	N	N	4872	N	N
23	20240626	110207	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	99800	-100	5	-0.10	3376687500	33677	25.75	99900	101400	99500	129800	70000	99900	100266.87	22.65	0	-4907	104966	102432	101066	98532	97166	101750	97850	498	29900	5000	75920	100	1	9851241	9832	11.40	1.48	12	0.34	8752.00	67411.00	118400	20240611	-15.71	41850	20230726	138.47	118400	-15.71	20240611	50500	97.62	20240129	118400	-15.71	20240611	41850	138.47	20230726	1.89	N	005180	5000	497 억	2231321	N	N	4872	N	N
24	20240626	100207	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	100000	100	2	0.10	2593904500	25840	19.76	99900	101400	99500	129800	70000	99900	100383.30	22.65	0	-3663	104966	102432	101066	98532	97166	101750	97850	498	29900	5000	75920	100	1	9851241	9851	11.43	1.48	12	0.26	8752.00	67411.00	118400	20240611	-15.54	41850	20230726	138.95	118400	-15.54	20240611	50500	98.02	20240129	118400	-15.54	20240611	41850	138.95	20230726	1.89	N	005180	5000	497 억	2231321	N	N	4872	N	N
25	20240626	090206	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	100500	600	2	0.60	143878500	1435	1.10	99900	100900	99900	129800	70000	99900	100263.76	22.65	0	271	104966	102432	101066	98532	97166	101750	97850	498	29900	5000	75920	100	1	9851241	9900	11.48	1.49	12	0.01	8752.00	67411.00	118400	20240611	-15.12	41850	20230726	140.14	118400	-15.12	20240611	50500	99.01	20240129	118400	-15.12	20240611	41850	140.14	20230726	1.89	N	005180	5000	497 억	2231321	N	N	4872	N	N
26	20240625	160206	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	99900	-200	5	-0.20	13167672200	130021	64.86	100400	103600	99700	130100	70100	100100	101274.55	22.57	3151	6463	110100	105100	102000	97000	93900	103550	95450	498	30000	5000	76070	100	1	9851241	9841	11.41	1.48	12	1.32	8752.00	67411.00	118400	20240611	-15.62	41850	20230726	138.71	118400	-15.62	20240611	50500	97.82	20240129	118400	-15.62	20240611	41850	138.71	20230726	2.11	N	005180	5000	497 억	2223706	N	N	4872	N	N
27	20240625	150207	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	100200	100	2	0.10	12138736100	119735	59.73	100400	103600	99700	130100	70100	100100	101380.08	22.57	3151	7901	110100	105100	102000	97000	93900	103550	95450	498	30000	5000	76070	100	1	9851241	9871	11.45	1.49	12	1.22	8752.00	67411.00	118400	20240611	-15.37	41850	20230726	139.43	118400	-15.37	20240611	50500	98.42	20240129	118400	-15.37	20240611	41850	139.43	20230726	2.11	N	005180	5000	497 억	2223706	N	N	300	N	N
28	20240625	140207	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	100100	0	3	0.00	10923809200	107648	53.70	100400	103600	99700	130100	70100	100100	101477.20	22.57	3151	8339	110100	105100	102000	97000	93900	103550	95450	498	30000	5000	76070	100	1	9851241	9861	11.44	1.48	12	1.09	8752.00	67411.00	118400	20240611	-15.46	41850	20230726	139.19	118400	-15.46	20240611	50500	98.22	20240129	118400	-15.46	20240611	41850	139.19	20230726	2.11	N	005180	5000	497 억	2223706	N	N	300	N	N
29	20240625	130206	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	100700	600	2	0.60	9690607000	95357	47.57	100400	103600	99700	130100	70100	100100	101624.59	22.57	3151	6563	110100	105100	102000	97000	93900	103550	95450	498	30000	5000	76070	100	1	9851241	9920	11.51	1.49	12	0.97	8752.00	67411.00	118400	20240611	-14.95	41850	20230726	140.62	118400	-14.95	20240611	50500	99.41	20240129	118400	-14.95	20240611	41850	140.62	20230726	2.11	N	005180	5000	497 억	2223706	N	N	300	N	N
30	20240625	120207	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	101000	900	2	0.90	8892919800	87450	43.62	100400	103600	99700	130100	70100	100100	101691.59	22.57	3151	5246	110100	105100	102000	97000	93900	103550	95450	498	30000	5000	76070	100	1	9851241	9950	11.54	1.50	12	0.89	8752.00	67411.00	118400	20240611	-14.70	41850	20230726	141.34	118400	-14.70	20240611	50500	100.00	20240129	118400	-14.70	20240611	41850	141.34	20230726	2.11	N	005180	5000	497 억	2223706	N	N	300	N	N
31	20240625	110210	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	100600	500	2	0.50	7993003500	78532	39.17	100400	103600	99700	130100	70100	100100	101780.34	22.57	3151	2513	110100	105100	102000	97000	93900	103550	95450	498	30000	5000	76070	100	1	9851241	9910	11.49	1.49	12	0.80	8752.00	67411.00	118400	20240611	-15.03	41850	20230726	140.38	118400	-15.03	20240611	50500	99.21	20240129	118400	-15.03	20240611	41850	140.38	20230726	2.11	N	005180	5000	497 억	2223706	N	N	300	N	N
32	20240625	100206	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	102100	2000	2	2.00	6196147700	60733	30.30	100400	103600	99700	130100	70100	100100	102022.94	22.57	3151	4880	110100	105100	102000	97000	93900	103550	95450	498	30000	5000	76070	100	1	9851241	10058	11.67	1.51	12	0.62	8752.00	67411.00	118400	20240611	-13.77	41850	20230726	143.97	118400	-13.77	20240611	50500	102.18	20240129	118400	-13.77	20240611	41850	143.97	20230726	2.11	N	005180	5000	497 억	2223706	N	N	300	N	N
33	20240625	090207	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	101100	1000	2	1.00	408205000	4044	2.02	100400	101700	100400	130100	70100	100100	100942.15	22.57	3151	-281	110100	105100	102000	97000	93900	103550	95450	498	30000	5000	76070	100	1	9851241	9960	11.55	1.50	12	0.04	8752.00	67411.00	118400	20240611	-14.61	41850	20230726	141.58	118400	-14.61	20240611	50500	100.20	20240129	118400	-14.61	20240611	41850	141.58	20230726	2.11	N	005180	5000	497 억	2223706	N	N	300	N	N
34	20240624	160206	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	100100	-7000	5	-6.54	20265485600	200022	50.52	107000	107000	98900	139200	75000	107100	101314.03	22.82	0	-26143	113966	110532	104066	100632	94166	112250	102350	498	32100	5000	81390	100	1	9851241	9861	11.44	1.48	12	2.03	8752.00	67411.00	118400	20240611	-15.46	41850	20230726	139.19	118400	-15.46	20240611	50500	98.22	20240129	118400	-15.46	20240611	41850	139.19	20230726	2.07	N	005180	5000	497 억	2247650	N	N	300	N	N
35	20240624	150205	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	100200	-6900	5	-6.44	19107509900	188464	47.60	107000	107000	98900	139200	75000	107100	101382.10	22.82	0	-26238	113966	110532	104066	100632	94166	112250	102350	498	32100	5000	81390	100	1	9851241	9871	11.45	1.49	12	1.91	8752.00	67411.00	118400	20240611	-15.37	41850	20230726	139.43	118400	-15.37	20240611	50500	98.42	20240129	118400	-15.37	20240611	41850	139.43	20230726	2.07	N	005180	5000	497 억	2247650	N	N	199	N	N
36	20240624	140206	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	99600	-7500	5	-7.00	17002995300	167360	42.27	107000	107000	98900	139200	75000	107100	101591.68	22.82	0	-26798	113966	110532	104066	100632	94166	112250	102350	498	32100	5000	81390	100	1	9851241	9812	11.38	1.48	12	1.70	8752.00	67411.00	118400	20240611	-15.88	41850	20230726	137.99	118400	-15.88	20240611	50500	97.23	20240129	118400	-15.88	20240611	41850	137.99	20230726	2.07	N	005180	5000	497 억	2247650	N	N	199	N	N
37	20240624	130205	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	99500	-7600	5	-7.10	14660396000	143751	36.31	107000	107000	99300	139200	75000	107100	101980.70	22.82	0	-24099	113966	110532	104066	100632	94166	112250	102350	498	32100	5000	81390	100	1	9851241	9802	11.37	1.48	12	1.46	8752.00	67411.00	118400	20240611	-15.96	41850	20230726	137.75	118400	-15.96	20240611	50500	97.03	20240129	118400	-15.96	20240611	41850	137.75	20230726	2.07	N	005180	5000	497 억	2247650	N	N	199	N	N
38	20240624	120206	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	99700	-7400	5	-6.91	12633135500	123437	31.18	107000	107000	99500	139200	75000	107100	102340.52	22.82	0	-20678	113966	110532	104066	100632	94166	112250	102350	498	32100	5000	81390	100	1	9851241	9822	11.39	1.48	12	1.25	8752.00	67411.00	118400	20240611	-15.79	41850	20230726	138.23	118400	-15.79	20240611	50500	97.43	20240129	118400	-15.79	20240611	41850	138.23	20230726	2.07	N	005180	5000	497 억	2247650	N	N	199	N	N
39	20240624	110207	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	99500	-7600	5	-7.10	10731768800	104421	26.38	107000	107000	99500	139200	75000	107100	102769.44	22.82	0	-22346	113966	110532	104066	100632	94166	112250	102350	498	32100	5000	81390	100	1	9851241	9802	11.37	1.48	12	1.06	8752.00	67411.00	118400	20240611	-15.96	41850	20230726	137.75	118400	-15.96	20240611	50500	97.03	20240129	118400	-15.96	20240611	41850	137.75	20230726	2.07	N	005180	5000	497 억	2247650	N	N	199	N	N
40	20240624	100207	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	101900	-5200	5	-4.86	6851910000	65833	16.63	107000	107000	101600	139200	75000	107100	104075.07	22.82	0	-8758	113966	110532	104066	100632	94166	112250	102350	498	32100	5000	81390	100	1	9851241	10038	11.64	1.51	12	0.67	8752.00	67411.00	118400	20240611	-13.94	41850	20230726	143.49	118400	-13.94	20240611	50500	101.78	20240129	118400	-13.94	20240611	41850	143.49	20230726	2.07	N	005180	5000	497 억	2247650	N	N	199	N	N
41	20240624	090207	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	105600	-1500	5	-1.40	631138100	5935	1.50	107000	107000	105400	139200	75000	107100	106327.27	22.82	0	-2128	113966	110532	104066	100632	94166	112250	102350	498	32100	5000	81390	100	1	9851241	10403	12.07	1.57	12	0.06	8752.00	67411.00	118400	20240611	-10.81	41850	20230726	152.33	118400	-10.81	20240611	50500	109.11	20240129	118400	-10.81	20240611	41850	152.33	20230726	2.07	N	005180	5000	497 억	2247650	N	N	199	N	N
42	20240621	160202	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	107100	7200	2	7.21	41089882900	393829	252.68	99500	107500	97600	129800	70000	99900	104333.53	22.14	0	15044	103700	101800	100200	98300	96700	101000	97500	498	29900	5000	75920	100	1	9851241	10551	12.24	1.59	12	4.00	8752.00	67411.00	118400	20240611	-9.54	41850	20230726	155.91	118400	-9.54	20240611	50500	112.08	20240129	118400	-9.54	20240611	41850	155.91	20230726	2.18	N	005180	5000	497 억	2181382	N	N	199	N	N
43	20240621	150201	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	106700	6800	2	6.81	38443786100	369133	236.84	99500	107400	97600	129800	70000	99900	104146.38	22.14	0	12034	103700	101800	100200	98300	96700	101000	97500	498	29900	5000	75920	100	1	9851241	10511	12.19	1.58	12	3.75	8752.00	67411.00	118400	20240611	-9.88	41850	20230726	154.96	118400	-9.88	20240611	50500	111.29	20240129	118400	-9.88	20240611	41850	154.96	20230726	2.18	N	005180	5000	497 억	2181382	N	N	190	N	N
44	20240621	140202	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	106300	6400	2	6.41	34008117800	327438	210.09	99500	107400	97600	129800	70000	99900	103861.47	22.14	0	9316	103700	101800	100200	98300	96700	101000	97500	498	29900	5000	75920	100	1	9851241	10472	12.15	1.58	12	3.32	8752.00	67411.00	118400	20240611	-10.22	41850	20230726	154.00	118400	-10.22	20240611	50500	110.50	20240129	118400	-10.22	20240611	41850	154.00	20230726	2.18	N	005180	5000	497 억	2181382	N	N	190	N	N
45	20240621	130201	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	104700	4800	2	4.80	23840052100	231630	148.62	99500	104900	97600	129800	70000	99900	102923.24	22.14	0	5571	103700	101800	100200	98300	96700	101000	97500	498	29900	5000	75920	100	1	9851241	10314	11.96	1.55	12	2.35	8752.00	67411.00	118400	20240611	-11.57	41850	20230726	150.18	118400	-11.57	20240611	50500	107.33	20240129	118400	-11.57	20240611	41850	150.18	20230726	2.18	N	005180	5000	497 억	2181382	N	N	190	N	N
46	20240621	120204	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	103600	3700	2	3.70	19952815000	194321	124.68	99500	104700	97600	129800	70000	99900	102679.94	22.14	0	7246	103700	101800	100200	98300	96700	101000	97500	498	29900	5000	75920	100	1	9851241	10206	11.84	1.54	12	1.97	8752.00	67411.00	118400	20240611	-12.50	41850	20230726	147.55	118400	-12.50	20240611	50500	105.15	20240129	118400	-12.50	20240611	41850	147.55	20230726	2.18	N	005180	5000	497 억	2181382	N	N	190	N	N
47	20240621	110202	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	103700	3800	2	3.80	16625345200	162269	104.11	99500	104300	97600	129800	70000	99900	102455.76	22.14	0	8193	103700	101800	100200	98300	96700	101000	97500	498	29900	5000	75920	100	1	9851241	10216	11.85	1.54	12	1.65	8752.00	67411.00	118400	20240611	-12.42	41850	20230726	147.79	118400	-12.42	20240611	50500	105.35	20240129	118400	-12.42	20240611	41850	147.79	20230726	2.18	N	005180	5000	497 억	2181382	N	N	190	N	N
48	20240621	100201	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	102400	2500	2	2.50	11492113500	112694	72.31	99500	104000	97600	129800	70000	99900	101976.62	22.14	0	6479	103700	101800	100200	98300	96700	101000	97500	498	29900	5000	75920	100	1	9851241	10088	11.70	1.52	12	1.14	8752.00	67411.00	118400	20240611	-13.51	41850	20230726	144.68	118400	-13.51	20240611	50500	102.77	20240129	118400	-13.51	20240611	41850	144.68	20230726	2.18	N	005180	5000	497 억	2181382	N	N	190	N	N
49	20240621	090203	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	98500	-1400	5	-1.40	330488500	3335	2.14	99500	99500	98400	129800	70000	99900	99092.40	22.14	0	-1022	103700	101800	100200	98300	96700	101000	97500	498	29900	5000	75920	100	1	9851241	9703	11.25	1.46	12	0.03	8752.00	67411.00	118400	20240611	-16.81	41850	20230726	135.36	118400	-16.81	20240611	50500	95.05	20240129	118400	-16.81	20240611	41850	135.36	20230726	2.18	N	005180	5000	497 억	2181382	N	N	190	N	N
50	20240620	160202	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	99900	-500	5	-0.50	15546762000	155486	44.24	100700	102100	98600	130500	70300	100400	99988.24	22.22	0	11688	110800	105600	102000	96800	93200	103800	95000	498	30100	5000	76300	100	1	9851241	9841	11.41	1.48	12	1.58	8752.00	67411.00	118400	20240611	-15.62	41850	20230726	138.71	118400	-15.62	20240611	50500	97.82	20240129	118400	-15.62	20240611	41850	138.71	20230726	2.20	N	005180	5000	497 억	2188570	N	N	190	N	N
51	20240620	150202	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	99700	-700	5	-0.70	14810515800	148116	42.15	100700	102100	98600	130500	70300	100400	99992.60	22.22	0	8969	110800	105600	102000	96800	93200	103800	95000	498	30100	5000	76300	100	1	9851241	9822	11.39	1.48	12	1.50	8752.00	67411.00	118400	20240611	-15.79	41850	20230726	138.23	118400	-15.79	20240611	50500	97.43	20240129	118400	-15.79	20240611	41850	138.23	20230726	2.20	N	005180	5000	497 억	2188570	N	N	308	N	N
52	20240620	140202	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	99700	-700	5	-0.70	13045881300	130435	37.12	100700	102100	98600	130500	70300	100400	100018.17	22.22	0	8563	110800	105600	102000	96800	93200	103800	95000	498	30100	5000	76300	100	1	9851241	9822	11.39	1.48	12	1.32	8752.00	67411.00	118400	20240611	-15.79	41850	20230726	138.23	118400	-15.79	20240611	50500	97.43	20240129	118400	-15.79	20240611	41850	138.23	20230726	2.20	N	005180	5000	497 억	2188570	N	N	308	N	N
53	20240620	130202	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	99400	-1000	5	-1.00	11370125900	113687	32.35	100700	102100	98600	130500	70300	100400	100012.45	22.22	0	5871	110800	105600	102000	96800	93200	103800	95000	498	30100	5000	76300	100	1	9851241	9792	11.36	1.47	12	1.15	8752.00	67411.00	118400	20240611	-16.05	41850	20230726	137.51	118400	-16.05	20240611	50500	96.83	20240129	118400	-16.05	20240611	41850	137.51	20230726	2.20	N	005180	5000	497 억	2188570	N	N	308	N	N
54	20240620	120202	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	98800	-1600	5	-1.59	10197638400	101867	28.99	100700	102100	98600	130500	70300	100400	100107.30	22.22	0	6014	110800	105600	102000	96800	93200	103800	95000	498	30100	5000	76300	100	1	9851241	9733	11.29	1.47	12	1.03	8752.00	67411.00	118400	20240611	-16.55	41850	20230726	136.08	118400	-16.55	20240611	50500	95.64	20240129	118400	-16.55	20240611	41850	136.08	20230726	2.20	N	005180	5000	497 억	2188570	N	N	308	N	N
55	20240620	110202	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	99100	-1300	5	-1.29	8671595400	86461	24.60	100700	102100	98700	130500	70300	100400	100294.84	22.22	0	2263	110800	105600	102000	96800	93200	103800	95000	498	30100	5000	76300	100	1	9851241	9763	11.32	1.47	12	0.88	8752.00	67411.00	118400	20240611	-16.30	41850	20230726	136.80	118400	-16.30	20240611	50500	96.24	20240129	118400	-16.30	20240611	41850	136.80	20230726	2.20	N	005180	5000	497 억	2188570	N	N	308	N	N
56	20240620	100203	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	100800	400	2	0.40	5835627600	57991	16.50	100700	102100	99500	130500	70300	100400	100629.99	22.22	0	359	110800	105600	102000	96800	93200	103800	95000	498	30100	5000	76300	100	1	9851241	9930	11.52	1.50	12	0.59	8752.00	67411.00	118400	20240611	-14.86	41850	20230726	140.86	118400	-14.86	20240611	50500	99.60	20240129	118400	-14.86	20240611	41850	140.86	20230726	2.20	N	005180	5000	497 억	2188570	N	N	308	N	N
57	20240620	090202	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	99800	-600	5	-0.60	528282100	5273	1.50	100700	100900	99600	130500	70300	100400	100185.11	22.22	0	-2102	110800	105600	102000	96800	93200	103800	95000	498	30100	5000	76300	100	1	9851241	9832	11.40	1.48	12	0.05	8752.00	67411.00	118400	20240611	-15.71	41850	20230726	138.47	118400	-15.71	20240611	50500	97.62	20240129	118400	-15.71	20240611	41850	138.47	20230726	2.20	N	005180	5000	497 억	2188570	N	N	308	N	N
58	20240619	160202	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	100400	-6800	5	-6.34	35473491500	348672	129.43	107200	107200	98400	139300	75100	107200	101735.27	21.75	0	43496	115533	111366	108133	103966	100733	109750	102350	498	32100	5000	81470	100	1	9851241	9891	11.47	1.49	12	3.54	8752.00	67411.00	118400	20240611	-15.20	41850	20230726	139.90	118400	-15.20	20240611	50500	98.81	20240129	118400	-15.20	20240611	41850	139.90	20230726	2.13	N	005180	5000	497 억	2142794	N	N	308	N	N
59	20240619	150200	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	100100	-7100	5	-6.62	34025506200	334221	124.07	107200	107200	98400	139300	75100	107200	101801.15	21.75	0	39889	115533	111366	108133	103966	100733	109750	102350	498	32100	5000	81470	100	1	9851241	9861	11.44	1.48	12	3.39	8752.00	67411.00	118400	20240611	-15.46	41850	20230726	139.19	118400	-15.46	20240611	50500	98.22	20240129	118400	-15.46	20240611	41850	139.19	20230726	2.13	N	005180	5000	497 억	2142794	N	N	50	N	N
60	20240619	140204	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	100900	-6300	5	-5.88	30912355500	303164	112.54	107200	107200	98400	139300	75100	107200	101961.22	21.75	0	34213	115533	111366	108133	103966	100733	109750	102350	498	32100	5000	81470	100	1	9851241	9940	11.53	1.50	12	3.08	8752.00	67411.00	118400	20240611	-14.78	41850	20230726	141.10	118400	-14.78	20240611	50500	99.80	20240129	118400	-14.78	20240611	41850	141.10	20230726	2.13	N	005180	5000	497 억	2142794	N	N	50	N	N
61	20240619	130201	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	99300	-7900	5	-7.37	26369553400	257554	95.61	107200	107200	99000	139300	75100	107200	102379.62	21.75	0	25445	115533	111366	108133	103966	100733	109750	102350	498	32100	5000	81470	100	1	9851241	9782	11.35	1.47	12	2.61	8752.00	67411.00	118400	20240611	-16.13	41850	20230726	137.28	118400	-16.13	20240611	50500	96.63	20240129	118400	-16.13	20240611	41850	137.28	20230726	2.13	N	005180	5000	497 억	2142794	N	N	50	N	N
62	20240619	120200	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	101100	-6100	5	-5.69	19745378200	191326	71.02	107200	107200	100900	139300	75100	107200	103197.27	21.75	0	9142	115533	111366	108133	103966	100733	109750	102350	498	32100	5000	81470	100	1	9851241	9960	11.55	1.50	12	1.94	8752.00	67411.00	118400	20240611	-14.61	41850	20230726	141.58	118400	-14.61	20240611	50500	100.20	20240129	118400	-14.61	20240611	41850	141.58	20230726	2.13	N	005180	5000	497 억	2142794	N	N	50	N	N
63	20240619	110202	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	102700	-4500	5	-4.20	14588583700	140599	52.19	107200	107200	101900	139300	75100	107200	103753.75	21.75	0	1942	115533	111366	108133	103966	100733	109750	102350	498	32100	5000	81470	100	1	9851241	10117	11.73	1.52	12	1.43	8752.00	67411.00	118400	20240611	-13.26	41850	20230726	145.40	118400	-13.26	20240611	50500	103.37	20240129	118400	-13.26	20240611	41850	145.40	20230726	2.13	N	005180	5000	497 억	2142794	N	N	50	N	N
64	20240619	100202	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	103400	-3800	5	-3.54	11554971700	111238	41.29	107200	107200	101900	139300	75100	107200	103868.21	21.75	0	4237	115533	111366	108133	103966	100733	109750	102350	498	32100	5000	81470	100	1	9851241	10186	11.81	1.53	12	1.13	8752.00	67411.00	118400	20240611	-12.67	41850	20230726	147.07	118400	-12.67	20240611	50500	104.75	20240129	118400	-12.67	20240611	41850	147.07	20230726	2.13	N	005180	5000	497 억	2142794	N	N	50	N	N
65	20240619	090203	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	105100	-2100	5	-1.96	1215275600	11420	4.24	107200	107200	105000	139300	75100	107200	106397.88	21.75	0	-1775	115533	111366	108133	103966	100733	109750	102350	498	32100	5000	81470	100	1	9851241	10354	12.01	1.56	12	0.12	8752.00	67411.00	118400	20240611	-11.23	41850	20230726	151.14	118400	-11.23	20240611	50500	108.12	20240129	118400	-11.23	20240611	41850	151.14	20230726	2.13	N	005180	5000	497 억	2142794	N	N	50	N	N
66	20240618	160201	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	107200	-3700	5	-3.34	28608619000	267213	74.35	111200	112300	104900	144100	77700	110900	107062.93	21.96	0	-22413	115500	113200	110200	107900	104900	114350	109050	498	33200	5000	84280	100	1	9851241	10561	12.25	1.59	12	2.71	8752.00	67411.00	118400	20240611	-9.46	41850	20230726	156.15	118400	-9.46	20240611	50500	112.28	20240129	118400	-9.46	20240611	41850	156.15	20230726	1.60	N	005180	5000	497 억	2163550	N	N	50	N	N
67	20240618	150200	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	107400	-3500	5	-3.16	26906044400	251336	69.93	111200	112300	104900	144100	77700	110900	107052.09	21.96	0	-23552	115500	113200	110200	107900	104900	114350	109050	498	33200	5000	84280	100	1	9851241	10580	12.27	1.59	12	2.55	8752.00	67411.00	118400	20240611	-9.29	41850	20230726	156.63	118400	-9.29	20240611	50500	112.67	20240129	118400	-9.29	20240611	41850	156.63	20230726	1.60	N	005180	5000	497 억	2163550	N	N	263	N	N
68	20240618	140200	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	106600	-4300	5	-3.88	24376100900	227667	63.35	111200	112300	104900	144100	77700	110900	107069.10	21.96	0	-23782	115500	113200	110200	107900	104900	114350	109050	498	33200	5000	84280	100	1	9851241	10501	12.18	1.58	12	2.31	8752.00	67411.00	118400	20240611	-9.97	41850	20230726	154.72	118400	-9.97	20240611	50500	111.09	20240129	118400	-9.97	20240611	41850	154.72	20230726	1.60	N	005180	5000	497 억	2163550	N	N	263	N	N
69	20240618	130201	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	105600	-5300	5	-4.78	21879364600	204214	56.82	111200	112300	104900	144100	77700	110900	107139.40	21.96	0	-18492	115500	113200	110200	107900	104900	114350	109050	498	33200	5000	84280	100	1	9851241	10403	12.07	1.57	12	2.07	8752.00	67411.00	118400	20240611	-10.81	41850	20230726	152.33	118400	-10.81	20240611	50500	109.11	20240129	118400	-10.81	20240611	41850	152.33	20230726	1.60	N	005180	5000	497 억	2163550	N	N	263	N	N
70	20240618	120201	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	105600	-5300	5	-4.78	19615417200	182795	50.86	111200	112300	104900	144100	77700	110900	107308.28	21.96	0	-14807	115500	113200	110200	107900	104900	114350	109050	498	33200	5000	84280	100	1	9851241	10403	12.07	1.57	12	1.86	8752.00	67411.00	118400	20240611	-10.81	41850	20230726	152.33	118400	-10.81	20240611	50500	109.11	20240129	118400	-10.81	20240611	41850	152.33	20230726	1.60	N	005180	5000	497 억	2163550	N	N	263	N	N
71	20240618	110201	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	106500	-4400	5	-3.97	16921027100	157316	43.77	111200	112300	104900	144100	77700	110900	107560.75	21.96	0	-10812	115500	113200	110200	107900	104900	114350	109050	498	33200	5000	84280	100	1	9851241	10492	12.17	1.58	12	1.60	8752.00	67411.00	118400	20240611	-10.05	41850	20230726	154.48	118400	-10.05	20240611	50500	110.89	20240129	118400	-10.05	20240611	41850	154.48	20230726	1.60	N	005180	5000	497 억	2163550	N	N	263	N	N
72	20240618	100200	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	106400	-4500	5	-4.06	13579397200	125956	35.05	111200	112300	104900	144100	77700	110900	107810.64	21.96	0	-9238	115500	113200	110200	107900	104900	114350	109050	498	33200	5000	84280	100	1	9851241	10482	12.16	1.58	12	1.28	8752.00	67411.00	118400	20240611	-10.14	41850	20230726	154.24	118400	-10.14	20240611	50500	110.69	20240129	118400	-10.14	20240611	41850	154.24	20230726	1.60	N	005180	5000	497 억	2163550	N	N	263	N	N
73	20240618	090202	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	110700	-200	5	-0.18	952401000	8542	2.38	111200	112300	110400	144100	77700	110900	111496.25	21.96	0	-251	115500	113200	110200	107900	104900	114350	109050	498	33200	5000	84280	100	1	9851241	10905	12.65	1.64	12	0.09	8752.00	67411.00	118400	20240611	-6.50	41850	20230726	164.52	118400	-6.50	20240611	50500	119.21	20240129	118400	-6.50	20240611	41850	164.52	20230726	1.60	N	005180	5000	497 억	2163550	N	N	263	N	N
74	20240617	160159	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	110900	2500	2	2.31	39495357400	357602	70.93	108800	112500	107200	140900	75900	108400	110448.94	22.05	0	-5372	114733	111566	109533	106366	104333	110550	105350	498	32500	5000	82380	100	1	9851241	10925	12.67	1.65	12	3.63	8752.00	67411.00	118400	20240611	-6.33	41850	20230726	164.99	118400	-6.33	20240611	50500	119.60	20240129	118400	-6.33	20240611	41850	164.99	20230726	1.52	N	005180	5000	497 억	2172216	N	N	263	N	N
75	20240617	150203	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	111900	3500	2	3.23	33528548300	304075	60.32	108800	112500	107200	140900	75900	108400	110269.25	22.05	0	4913	114733	111566	109533	106366	104333	110550	105350	498	32500	5000	82380	100	1	9851241	11024	12.79	1.66	12	3.09	8752.00	67411.00	118400	20240611	-5.49	41850	20230726	167.38	118400	-5.49	20240611	50500	121.58	20240129	118400	-5.49	20240611	41850	167.38	20230726	1.52	N	005180	5000	497 억	2172216	N	N	275	N	N
76	20240617	140200	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	111000	2600	2	2.40	27110082000	246554	48.91	108800	112400	107200	140900	75900	108400	109961.29	22.05	0	-1093	114733	111566	109533	106366	104333	110550	105350	498	32500	5000	82380	100	1	9851241	10935	12.68	1.65	12	2.50	8752.00	67411.00	118400	20240611	-6.25	41850	20230726	165.23	118400	-6.25	20240611	50500	119.80	20240129	118400	-6.25	20240611	41850	165.23	20230726	1.52	N	005180	5000	497 억	2172216	N	N	275	N	N
77	20240617	130159	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	110100	1700	2	1.57	24746517400	225103	44.65	108800	112400	107200	140900	75900	108400	109939.96	22.05	0	-5692	114733	111566	109533	106366	104333	110550	105350	498	32500	5000	82380	100	1	9851241	10846	12.58	1.63	12	2.29	8752.00	67411.00	118400	20240611	-7.01	41850	20230726	163.08	118400	-7.01	20240611	50500	118.02	20240129	118400	-7.01	20240611	41850	163.08	20230726	1.52	N	005180	5000	497 억	2172216	N	N	275	N	N
78	20240617	120158	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	110500	2100	2	1.94	22166711000	201777	40.02	108800	112400	107200	140900	75900	108400	109863.58	22.05	0	-8094	114733	111566	109533	106366	104333	110550	105350	498	32500	5000	82380	100	1	9851241	10886	12.63	1.64	12	2.05	8752.00	67411.00	118400	20240611	-6.67	41850	20230726	164.04	118400	-6.67	20240611	50500	118.81	20240129	118400	-6.67	20240611	41850	164.04	20230726	1.52	N	005180	5000	497 억	2172216	N	N	275	N	N
79	20240617	110159	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	109000	600	2	0.55	19073360400	173603	34.44	108800	112400	107200	140900	75900	108400	109874.84	22.05	0	-7932	114733	111566	109533	106366	104333	110550	105350	498	32500	5000	82380	100	1	9851241	10738	12.45	1.62	12	1.76	8752.00	67411.00	118400	20240611	-7.94	41850	20230726	160.45	118400	-7.94	20240611	50500	115.84	20240129	118400	-7.94	20240611	41850	160.45	20230726	1.52	N	005180	5000	497 억	2172216	N	N	275	N	N
80	20240617	100200	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	111300	2900	2	2.68	14184574200	128929	25.57	108800	112400	107200	140900	75900	108400	110029.13	22.05	0	1819	114733	111566	109533	106366	104333	110550	105350	498	32500	5000	82380	100	1	9851241	10964	12.72	1.65	12	1.31	8752.00	67411.00	118400	20240611	-6.00	41850	20230726	165.95	118400	-6.00	20240611	50500	120.40	20240129	118400	-6.00	20240611	41850	165.95	20230726	1.52	N	005180	5000	497 억	2172216	N	N	275	N	N
81	20240617	090159	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	108400	0	3	0.00	801760700	7404	1.47	108800	108800	107200	140900	75900	108400	108273.07	22.05	0	-2338	114733	111566	109533	106366	104333	110550	105350	498	32500	5000	82380	100	1	9851241	10679	12.39	1.61	12	0.08	8752.00	67411.00	118400	20240611	-8.45	41850	20230726	159.02	118400	-8.45	20240611	50500	114.65	20240129	118400	-8.45	20240611	41850	159.02	20230726	1.52	N	005180	5000	497 억	2172216	N	N	275	N	N
82	20240614	160150	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	108400	-100	5	-0.09	55357925100	501622	211.88	111600	112700	107500	141000	76000	108500	110368.49	22.85	0	-42972	112366	110432	107366	105432	102366	111400	106400	498	32500	5000	82460	100	1	9851241	10679	12.39	1.61	12	5.09	8752.00	67411.00	118400	20240611	-8.45	41850	20230726	159.02	118400	-8.45	20240611	50500	114.65	20240129	118400	-8.45	20240611	41850	159.02	20230726	1.42	N	005180	5000	497 억	2251304	N	N	275	N	N
83	20240614	150149	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	108800	300	2	0.28	51325240700	464515	196.21	111600	112700	107500	141000	76000	108500	110492.11	22.85	0	-43269	112366	110432	107366	105432	102366	111400	106400	498	32500	5000	82460	100	1	9851241	10718	12.43	1.61	12	4.72	8752.00	67411.00	118400	20240611	-8.11	41850	20230726	159.98	118400	-8.11	20240611	50500	115.45	20240129	118400	-8.11	20240611	41850	159.98	20230726	1.42	N	005180	5000	497 억	2251304	N	N	112	N	N
84	20240614	140150	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	110600	2100	2	1.94	45571908900	411941	174.00	111600	112700	107500	141000	76000	108500	110627.27	22.85	0	-47695	112366	110432	107366	105432	102366	111400	106400	498	32500	5000	82460	100	1	9851241	10895	12.64	1.64	12	4.18	8752.00	67411.00	118400	20240611	-6.59	41850	20230726	164.28	118400	-6.59	20240611	50500	119.01	20240129	118400	-6.59	20240611	41850	164.28	20230726	1.42	N	005180	5000	497 억	2251304	N	N	112	N	N
85	20240614	130149	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	110700	2200	2	2.03	41231528700	372676	157.42	111600	112700	107500	141000	76000	108500	110636.39	22.85	0	-41326	112366	110432	107366	105432	102366	111400	106400	498	32500	5000	82460	100	1	9851241	10905	12.65	1.64	12	3.78	8752.00	67411.00	118400	20240611	-6.50	41850	20230726	164.52	118400	-6.50	20240611	50500	119.21	20240129	118400	-6.50	20240611	41850	164.52	20230726	1.42	N	005180	5000	497 억	2251304	N	N	112	N	N
86	20240614	120150	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	111900	3400	2	3.13	36801123300	332748	140.55	111600	112700	107500	141000	76000	108500	110597.58	22.85	0	-29835	112366	110432	107366	105432	102366	111400	106400	498	32500	5000	82460	100	1	9851241	11024	12.79	1.66	12	3.38	8752.00	67411.00	118400	20240611	-5.49	41850	20230726	167.38	118400	-5.49	20240611	50500	121.58	20240129	118400	-5.49	20240611	41850	167.38	20230726	1.42	N	005180	5000	497 억	2251304	N	N	112	N	N
87	20240614	110156	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	111100	2600	2	2.40	31087308700	281359	118.84	111600	112700	107500	141000	76000	108500	110489.83	22.85	0	-21809	112366	110432	107366	105432	102366	111400	106400	498	32500	5000	82460	100	1	9851241	10945	12.69	1.65	12	2.86	8752.00	67411.00	118400	20240611	-6.17	41850	20230726	165.47	118400	-6.17	20240611	50500	120.00	20240129	118400	-6.17	20240611	41850	165.47	20230726	1.42	N	005180	5000	497 억	2251304	N	N	112	N	N
88	20240614	100157	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	108900	400	2	0.37	16645407100	151291	63.90	111600	112700	107500	141000	76000	108500	110022.45	22.85	0	-20722	112366	110432	107366	105432	102366	111400	106400	498	32500	5000	82460	100	1	9851241	10728	12.44	1.62	12	1.54	8752.00	67411.00	118400	20240611	-8.02	41850	20230726	160.22	118400	-8.02	20240611	50500	115.64	20240129	118400	-8.02	20240611	41850	160.22	20230726	1.42	N	005180	5000	497 억	2251304	N	N	112	N	N
89	20240614	090158	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	111600	3100	2	2.86	3192741600	28811	12.17	111600	111700	109600	141000	76000	108500	110816.76	22.85	0	-2460	112366	110432	107366	105432	102366	111400	106400	498	32500	5000	82460	100	1	9851241	10994	12.75	1.66	12	0.29	8752.00	67411.00	118400	20240611	-5.74	41850	20230726	166.67	118400	-5.74	20240611	50500	120.99	20240129	118400	-5.74	20240611	41850	166.67	20230726	1.42	N	005180	5000	497 억	2251304	N	N	112	N	N
90	20240613	160157	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	108500	-100	5	-0.09	25042609300	233094	82.06	107100	109300	104300	141100	76100	108600	107432.72	22.80	0	14589	112200	110400	108600	106800	105000	109500	105900	498	32500	5000	82530	100	1	9851241	10689	12.40	1.61	12	2.37	8752.00	67411.00	118400	20240611	-8.36	41850	20230726	159.26	118400	-8.36	20240611	50500	114.85	20240129	118400	-8.36	20240611	41850	159.26	20230726	1.32	N	005180	5000	497 억	2246070	N	N	112	N	N
91	20240613	150200	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	107700	-900	5	-0.83	23057646700	214753	75.61	107100	109300	104300	141100	76100	108600	107367.81	22.80	0	15896	112200	110400	108600	106800	105000	109500	105900	498	32500	5000	82530	100	1	9851241	10610	12.31	1.60	12	2.18	8752.00	67411.00	118400	20240611	-9.04	41850	20230726	157.35	118400	-9.04	20240611	50500	113.27	20240129	118400	-9.04	20240611	41850	157.35	20230726	1.32	N	005180	5000	497 억	2246070	N	N	194	N	N
92	20240613	140158	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	108200	-400	5	-0.37	20922341300	194945	68.63	107100	109300	104300	141100	76100	108600	107323.86	22.80	0	18622	112200	110400	108600	106800	105000	109500	105900	498	32500	5000	82530	100	1	9851241	10659	12.36	1.61	12	1.98	8752.00	67411.00	118400	20240611	-8.61	41850	20230726	158.54	118400	-8.61	20240611	50500	114.26	20240129	118400	-8.61	20240611	41850	158.54	20230726	1.32	N	005180	5000	497 억	2246070	N	N	194	N	N
93	20240613	130158	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	109000	400	2	0.37	18401542200	171724	60.46	107100	109300	104300	141100	76100	108600	107157.06	22.80	0	16018	112200	110400	108600	106800	105000	109500	105900	498	32500	5000	82530	100	1	9851241	10738	12.45	1.62	12	1.74	8752.00	67411.00	118400	20240611	-7.94	41850	20230726	160.45	118400	-7.94	20240611	50500	115.84	20240129	118400	-7.94	20240611	41850	160.45	20230726	1.32	N	005180	5000	497 억	2246070	N	N	194	N	N
94	20240613	120156	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	107600	-1000	5	-0.92	15821838000	147948	52.09	107100	109300	104300	141100	76100	108600	106941.09	22.80	0	13935	112200	110400	108600	106800	105000	109500	105900	498	32500	5000	82530	100	1	9851241	10600	12.29	1.60	12	1.50	8752.00	67411.00	118400	20240611	-9.12	41850	20230726	157.11	118400	-9.12	20240611	50500	113.07	20240129	118400	-9.12	20240611	41850	157.11	20230726	1.32	N	005180	5000	497 억	2246070	N	N	194	N	N
95	20240613	110156	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	107100	-1500	5	-1.38	14333225300	134118	47.22	107100	109300	104300	141100	76100	108600	106869.34	22.80	0	12970	112200	110400	108600	106800	105000	109500	105900	498	32500	5000	82530	100	1	9851241	10551	12.24	1.59	12	1.36	8752.00	67411.00	118400	20240611	-9.54	41850	20230726	155.91	118400	-9.54	20240611	50500	112.08	20240129	118400	-9.54	20240611	41850	155.91	20230726	1.32	N	005180	5000	497 억	2246070	N	N	194	N	N
96	20240613	100157	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	108700	100	2	0.09	11824753400	110815	39.01	107100	109300	104300	141100	76100	108600	106705.94	22.80	0	9146	112200	110400	108600	106800	105000	109500	105900	498	32500	5000	82530	100	1	9851241	10708	12.42	1.61	12	1.12	8752.00	67411.00	118400	20240611	-8.19	41850	20230726	159.74	118400	-8.19	20240611	50500	115.25	20240129	118400	-8.19	20240611	41850	159.74	20230726	1.32	N	005180	5000	497 억	2246070	N	N	194	N	N
97	20240613	090200	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	108300	-300	5	-0.28	734066700	6831	2.40	107100	108300	107100	141100	76100	108600	107449.13	22.80	0	140	112200	110400	108600	106800	105000	109500	105900	498	32500	5000	82530	100	1	9851241	10669	12.37	1.61	12	0.07	8752.00	67411.00	118400	20240611	-8.53	41850	20230726	158.78	118400	-8.53	20240611	50500	114.46	20240129	118400	-8.53	20240611	41850	158.78	20230726	1.32	N	005180	5000	497 억	2246070	N	N	194	N	N
98	20240612	160155	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	108600	-400	5	-0.37	30593033800	281623	37.77	109000	110400	106800	141700	76300	109000	108631.01	23.21	0	4115	122600	115800	111600	104800	100600	113700	102700	498	32700	5000	82840	100	1	9851241	10698	12.41	1.61	12	2.86	8752.00	67411.00	118400	20240611	-8.28	41850	20230726	159.50	118400	-8.28	20240611	50500	115.05	20240129	118400	-8.28	20240611	41850	159.50	20230726	1.24	N	005180	5000	497 억	2286361	N	N	194	N	N
99	20240612	150202	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	108800	-200	5	-0.18	28950845600	266499	35.74	109000	110400	106800	141700	76300	109000	108633.72	23.21	0	7099	122600	115800	111600	104800	100600	113700	102700	498	32700	5000	82840	100	1	9851241	10718	12.43	1.61	12	2.71	8752.00	67411.00	118400	20240611	-8.11	41850	20230726	159.98	118400	-8.11	20240611	50500	115.45	20240129	118400	-8.11	20240611	41850	159.98	20230726	1.24	N	005180	5000	497 억	2286361	N	N	11	N	N
100	20240612	140155	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	108400	-600	5	-0.55	26399216600	243026	32.59	109000	110400	106800	141700	76300	109000	108626.84	23.21	0	11325	122600	115800	111600	104800	100600	113700	102700	498	32700	5000	82840	100	1	9851241	10679	12.39	1.61	12	2.47	8752.00	67411.00	118400	20240611	-8.45	41850	20230726	159.02	118400	-8.45	20240611	50500	114.65	20240129	118400	-8.45	20240611	41850	159.02	20230726	1.24	N	005180	5000	497 억	2286361	N	N	11	N	N
101	20240612	130157	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	108400	-600	5	-0.55	22998026100	211649	28.39	109000	110400	106800	141700	76300	109000	108660.86	23.21	0	13598	122600	115800	111600	104800	100600	113700	102700	498	32700	5000	82840	100	1	9851241	10679	12.39	1.61	12	2.15	8752.00	67411.00	118400	20240611	-8.45	41850	20230726	159.02	118400	-8.45	20240611	50500	114.65	20240129	118400	-8.45	20240611	41850	159.02	20230726	1.24	N	005180	5000	497 억	2286361	N	N	11	N	N
102	20240612	120155	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	109000	0	3	0.00	20221288600	186159	24.97	109000	110400	106800	141700	76300	109000	108623.38	23.21	0	15867	122600	115800	111600	104800	100600	113700	102700	498	32700	5000	82840	100	1	9851241	10738	12.45	1.62	12	1.89	8752.00	67411.00	118400	20240611	-7.94	41850	20230726	160.45	118400	-7.94	20240611	50500	115.84	20240129	118400	-7.94	20240611	41850	160.45	20230726	1.24	N	005180	5000	497 억	2286361	N	N	11	N	N
103	20240612	110155	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	108900	-100	5	-0.09	13726628100	126834	17.01	109000	109600	106800	141700	76300	109000	108224.01	23.21	0	24641	122600	115800	111600	104800	100600	113700	102700	498	32700	5000	82840	100	1	9851241	10728	12.44	1.62	12	1.29	8752.00	67411.00	118400	20240611	-8.02	41850	20230726	160.22	118400	-8.02	20240611	50500	115.64	20240129	118400	-8.02	20240611	41850	160.22	20230726	1.24	N	005180	5000	497 억	2286361	N	N	11	N	N
104	20240612	100156	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	107500	-1500	5	-1.38	8039502100	74599	10.01	109000	109600	106800	141700	76300	109000	107766.51	23.21	0	26593	122600	115800	111600	104800	100600	113700	102700	498	32700	5000	82840	100	1	9851241	10590	12.28	1.59	12	0.76	8752.00	67411.00	118400	20240611	-9.21	41850	20230726	156.87	118400	-9.21	20240611	50500	112.87	20240129	118400	-9.21	20240611	41850	156.87	20230726	1.24	N	005180	5000	497 억	2286361	N	N	11	N	N
105	20240612	090156	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	109100	100	2	0.09	862382800	7905	1.06	109000	109600	108900	141700	76300	109000	109095.57	23.21	0	-28	122600	115800	111600	104800	100600	113700	102700	498	32700	5000	82840	100	1	9851241	10748	12.47	1.62	12	0.08	8752.00	67411.00	118400	20240611	-7.85	41850	20230726	160.69	118400	-7.85	20240611	50500	116.04	20240129	118400	-7.85	20240611	41850	160.69	20230726	1.24	N	005180	5000	497 억	2286361	N	N	11	N	N
106	20240610	160156	55	60.00	KOSPI	신고가	음식료품	N	N	N	Y	60	N	112100	22000	2	24.42	192498248000	1807293	940.82	92200	115500	91800	117100	63100	90100	106507.74	23.54	0	-65808	93033	91566	90533	89066	88033	92300	89800	498	27000	5000	68470	100	1	9851241	11043	12.81	1.66	12	18.35	8752.00	67411.00	115500	20240610	-2.94	41850	20230726	167.86	115500	-2.94	20240610	50500	121.98	20240129	115500	-2.94	20240610	41850	167.86	20230726	1.20	N	005180	5000	497 억	2319054	N	N	96	N	N
107	20240610	150157	55	60.00	KOSPI	신고가	음식료품	N	N	N	Y	60	N	111400	21300	2	23.64	186693007200	1755440	913.83	92200	115500	91800	117100	63100	90100	106351.12	23.54	0	-65423	93033	91566	90533	89066	88033	92300	89800	498	27000	5000	68470	100	1	9851241	10974	12.73	1.65	12	17.82	8752.00	67411.00	115500	20240610	-3.55	41850	20230726	166.19	115500	-3.55	20240610	50500	120.59	20240129	115500	-3.55	20240610	41850	166.19	20230726	1.20	N	005180	5000	497 억	2319054	N	N	162	N	N
108	20240610	140155	55	60.00	KOSPI	신고가	음식료품	N	N	N	Y	60	N	114200	24100	2	26.75	168714608300	1595100	830.36	92200	115500	91800	117100	63100	90100	105770.55	23.54	0	-69239	93033	91566	90533	89066	88033	92300	89800	498	27000	5000	68470	100	1	9851241	11250	13.05	1.69	12	16.19	8752.00	67411.00	115500	20240610	-1.13	41850	20230726	172.88	115500	-1.13	20240610	50500	126.14	20240129	115500	-1.13	20240610	41850	172.88	20230726	1.20	N	005180	5000	497 억	2319054	N	N	162	N	N
109	20240610	130156	55	60.00	KOSPI	신고가	음식료품	N	N	N	Y	60	N	108200	18100	2	20.09	131961486100	1267117	659.62	92200	113000	91800	117100	63100	90100	104143.09	23.54	0	-36576	93033	91566	90533	89066	88033	92300	89800	498	27000	5000	68470	100	1	9851241	10659	12.36	1.61	12	12.86	8752.00	67411.00	113000	20240610	-4.25	41850	20230726	158.54	113000	-4.25	20240610	50500	114.26	20240129	113000	-4.25	20240610	41850	158.54	20230726	1.20	N	005180	5000	497 억	2319054	N	N	162	N	N
110	20240610	120155	55	60.00	KOSPI	신고가	음식료품	N	N	N	Y	60	N	104800	14700	2	16.32	112059634000	1081568	563.03	92200	113000	91800	117100	63100	90100	103608.50	23.54	0	-29145	93033	91566	90533	89066	88033	92300	89800	498	27000	5000	68470	100	1	9851241	10324	11.97	1.55	12	10.98	8752.00	67411.00	113000	20240610	-7.26	41850	20230726	150.42	113000	-7.26	20240610	50500	107.52	20240129	113000	-7.26	20240610	41850	150.42	20230726	1.20	N	005180	5000	497 억	2319054	N	N	162	N	N
111	20240610	110155	55	60.00	KOSPI	신고가	음식료품	N	N	N	Y	60	N	102900	12800	2	14.21	103601654400	1000373	520.76	92200	113000	91800	117100	63100	90100	103563.03	23.54	0	-21813	93033	91566	90533	89066	88033	92300	89800	498	27000	5000	68470	100	1	9851241	10137	11.76	1.53	12	10.15	8752.00	67411.00	113000	20240610	-8.94	41850	20230726	145.88	113000	-8.94	20240610	50500	103.76	20240129	113000	-8.94	20240610	41850	145.88	20230726	1.20	N	005180	5000	497 억	2319054	N	N	162	N	N
112	20240610	100156	55	60.00	KOSPI	신고가	음식료품	N	N	N	Y	60	N	105400	15300	2	16.98	86544921900	835279	434.82	92200	113000	91800	117100	63100	90100	103611.99	23.54	0	-17659	93033	91566	90533	89066	88033	92300	89800	498	27000	5000	68470	100	1	9851241	10383	12.04	1.56	12	8.48	8752.00	67411.00	113000	20240610	-6.73	41850	20230726	151.85	113000	-6.73	20240610	50500	108.71	20240129	113000	-6.73	20240610	41850	151.85	20230726	1.20	N	005180	5000	497 억	2319054	N	N	162	N	N
113	20240610	090159	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	95200	5100	2	5.66	2757364300	29480	15.35	92200	95500	91800	117100	63100	90100	93533.39	23.54	0	-935	93033	91566	90533	89066	88033	92300	89800	498	27000	5000	68470	100	1	9851241	9378	10.88	1.41	12	0.30	8752.00	67411.00	97700	20240522	-2.56	41850	20230726	127.48	97700	-2.56	20240522	50500	88.51	20240129	97700	-2.56	20240522	41850	127.48	20230726	1.20	N	005180	5000	497 억	2319054	N	N	162	N	N
114	20240607	160159	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	90100	1200	2	1.35	17326283500	190920	123.37	90000	92000	89500	115500	62300	88900	90751.73	23.40	0	-2363	92500	90700	88500	86700	84500	91600	87600	498	26600	5000	67560	100	1	9851241	8876	10.29	1.34	12	1.94	8752.00	67411.00	97700	20240522	-7.78	41850	20230726	115.29	97700	-7.78	20240522	50500	78.42	20240129	97700	-7.78	20240522	41850	115.29	20230726	1.33	N	005180	5000	497 억	2304836	N	N	162	N	N
115	20240607	150200	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	90700	1800	2	2.02	16314465300	179725	116.14	90000	92000	89500	115500	62300	88900	90774.60	23.40	0	376	92500	90700	88500	86700	84500	91600	87600	498	26600	5000	67560	100	1	9851241	8935	10.36	1.35	12	1.82	8752.00	67411.00	97700	20240522	-7.16	41850	20230726	116.73	97700	-7.16	20240522	50500	79.60	20240129	97700	-7.16	20240522	41850	116.73	20230726	1.33	N	005180	5000	497 억	2304836	N	N	9	N	N
116	20240607	140158	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	90400	1500	2	1.69	14047336900	154578	99.89	90000	92000	89500	115500	62300	88900	90875.40	23.40	0	6916	92500	90700	88500	86700	84500	91600	87600	498	26600	5000	67560	100	1	9851241	8906	10.33	1.34	12	1.57	8752.00	67411.00	97700	20240522	-7.47	41850	20230726	116.01	97700	-7.47	20240522	50500	79.01	20240129	97700	-7.47	20240522	41850	116.01	20230726	1.33	N	005180	5000	497 억	2304836	N	N	9	N	N
117	20240607	130200	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	91400	2500	2	2.81	12890491600	141845	91.66	90000	92000	89500	115500	62300	88900	90877.31	23.40	0	5463	92500	90700	88500	86700	84500	91600	87600	498	26600	5000	67560	100	1	9851241	9004	10.44	1.36	12	1.44	8752.00	67411.00	97700	20240522	-6.45	41850	20230726	118.40	97700	-6.45	20240522	50500	80.99	20240129	97700	-6.45	20240522	41850	118.40	20230726	1.33	N	005180	5000	497 억	2304836	N	N	9	N	N
118	20240607	120159	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	90400	1500	2	1.69	11399967600	125450	81.07	90000	92000	89500	115500	62300	88900	90872.60	23.40	0	4539	92500	90700	88500	86700	84500	91600	87600	498	26600	5000	67560	100	1	9851241	8906	10.33	1.34	12	1.27	8752.00	67411.00	97700	20240522	-7.47	41850	20230726	116.01	97700	-7.47	20240522	50500	79.01	20240129	97700	-7.47	20240522	41850	116.01	20230726	1.33	N	005180	5000	497 억	2304836	N	N	9	N	N
119	20240607	110159	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	90500	1600	2	1.80	10224541200	112461	72.67	90000	92000	89500	115500	62300	88900	90916.33	23.40	0	4852	92500	90700	88500	86700	84500	91600	87600	498	26600	5000	67560	100	1	9851241	8915	10.34	1.34	12	1.14	8752.00	67411.00	97700	20240522	-7.37	41850	20230726	116.25	97700	-7.37	20240522	50500	79.21	20240129	97700	-7.37	20240522	41850	116.25	20230726	1.33	N	005180	5000	497 억	2304836	N	N	9	N	N
120	20240607	100159	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	91900	3000	2	3.37	6929442300	76343	49.33	90000	91900	89500	115500	62300	88900	90767.23	23.40	0	11191	92500	90700	88500	86700	84500	91600	87600	498	26600	5000	67560	100	1	9851241	9053	10.50	1.36	12	0.77	8752.00	67411.00	97700	20240522	-5.94	41850	20230726	119.59	97700	-5.94	20240522	50500	81.98	20240129	97700	-5.94	20240522	41850	119.59	20230726	1.33	N	005180	5000	497 억	2304836	N	N	9	N	N
121	20240607	090157	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	89700	800	2	0.90	239630700	2665	1.72	90000	90300	89500	115500	62300	88900	89917.71	23.40	0	-732	92500	90700	88500	86700	84500	91600	87600	498	26600	5000	67560	100	1	9851241	8837	10.25	1.33	12	0.03	8752.00	67411.00	97700	20240522	-8.19	41850	20230726	114.34	97700	-8.19	20240522	50500	77.62	20240129	97700	-8.19	20240522	41850	114.34	20230726	1.33	N	005180	5000	497 억	2304836	N	N	9	N	N
122	20240605	160158	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	88900	2200	2	2.54	13638569300	154125	87.16	87400	90300	86300	112700	60700	86700	88490.76	23.43	0	-23125	91900	89300	86700	84100	81500	90600	85400	498	26000	5000	65890	100	1	9851241	8758	10.16	1.32	12	1.56	8752.00	67411.00	97700	20240522	-9.01	41850	20230726	112.43	97700	-9.01	20240522	50500	76.04	20240129	97700	-9.01	20240522	41850	112.43	20230726	1.31	N	005180	5000	497 억	2308347	N	N	9	N	N
123	20240605	150158	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	88400	1700	2	1.96	12396330200	140123	79.24	87400	90300	86300	112700	60700	86700	88468.08	23.43	0	-16514	91900	89300	86700	84100	81500	90600	85400	498	26000	5000	65890	100	1	9851241	8708	10.10	1.31	12	1.42	8752.00	67411.00	97700	20240522	-9.52	41850	20230726	111.23	97700	-9.52	20240522	50500	75.05	20240129	97700	-9.52	20240522	41850	111.23	20230726	1.31	N	005180	5000	497 억	2308347	N	N	43	N	N
124	20240605	140157	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	87800	1100	2	1.27	11151380400	125983	71.24	87400	90300	86300	112700	60700	86700	88515.64	23.43	0	-14035	91900	89300	86700	84100	81500	90600	85400	498	26000	5000	65890	100	1	9851241	8649	10.03	1.30	12	1.28	8752.00	67411.00	97700	20240522	-10.13	41850	20230726	109.80	97700	-10.13	20240522	50500	73.86	20240129	97700	-10.13	20240522	41850	109.80	20230726	1.31	N	005180	5000	497 억	2308347	N	N	43	N	N
125	20240605	130158	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	88500	1800	2	2.08	9875390600	111550	63.08	87400	90300	86300	112700	60700	86700	88529.60	23.43	0	-11595	91900	89300	86700	84100	81500	90600	85400	498	26000	5000	65890	100	1	9851241	8718	10.11	1.31	12	1.13	8752.00	67411.00	97700	20240522	-9.42	41850	20230726	111.47	97700	-9.42	20240522	50500	75.25	20240129	97700	-9.42	20240522	41850	111.47	20230726	1.31	N	005180	5000	497 억	2308347	N	N	43	N	N
126	20240605	120157	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	87200	500	2	0.58	8438174000	95256	53.87	87400	90300	86300	112700	60700	86700	88585.10	23.43	0	-6018	91900	89300	86700	84100	81500	90600	85400	498	26000	5000	65890	100	1	9851241	8590	9.96	1.29	12	0.97	8752.00	67411.00	97700	20240522	-10.75	41850	20230726	108.36	97700	-10.75	20240522	50500	72.67	20240129	97700	-10.75	20240522	41850	108.36	20230726	1.31	N	005180	5000	497 억	2308347	N	N	43	N	N
127	20240605	110159	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	87200	500	2	0.58	7593777500	85532	48.37	87400	90300	86800	112700	60700	86700	88784.03	23.43	0	-5026	91900	89300	86700	84100	81500	90600	85400	498	26000	5000	65890	100	1	9851241	8590	9.96	1.29	12	0.87	8752.00	67411.00	97700	20240522	-10.75	41850	20230726	108.36	97700	-10.75	20240522	50500	72.67	20240129	97700	-10.75	20240522	41850	108.36	20230726	1.31	N	005180	5000	497 억	2308347	N	N	43	N	N
128	20240605	100158	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	88000	1300	2	1.50	5665549500	63598	35.96	87400	90300	87000	112700	60700	86700	89085.53	23.43	0	-1803	91900	89300	86700	84100	81500	90600	85400	498	26000	5000	65890	100	1	9851241	8669	10.05	1.31	12	0.65	8752.00	67411.00	97700	20240522	-9.93	41850	20230726	110.27	97700	-9.93	20240522	50500	74.26	20240129	97700	-9.93	20240522	41850	110.27	20230726	1.31	N	005180	5000	497 억	2308347	N	N	43	N	N
129	20240605	090158	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	87700	1000	2	1.15	259628100	2971	1.68	87400	87800	87000	112700	60700	86700	87398.50	23.43	0	10	91900	89300	86700	84100	81500	90600	85400	498	26000	5000	65890	100	1	9851241	8640	10.02	1.30	12	0.03	8752.00	67411.00	97700	20240522	-10.24	41850	20230726	109.56	97700	-10.24	20240522	50500	73.66	20240129	97700	-10.24	20240522	41850	109.56	20230726	1.31	N	005180	5000	497 억	2308347	N	N	43	N	N
130	20240604	160156	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	86700	1400	2	1.64	15315547200	176427	102.75	85600	89300	84100	110800	59800	85300	86810.03	23.52	0	-3818	87900	86600	84700	83400	81500	85650	82450	498	25500	5000	64820	100	1	9851241	8541	9.91	1.29	12	1.79	8752.00	67411.00	97700	20240522	-11.26	41850	20230726	107.17	97700	-11.26	20240522	50500	71.68	20240129	97700	-11.26	20240522	41850	107.17	20230726	1.31	N	005180	5000	497 억	2316622	N	N	43	N	N
131	20240604	150157	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	87800	2500	2	2.93	13539779100	156021	90.87	85600	89300	84100	110800	59800	85300	86781.77	23.52	0	-11761	87900	86600	84700	83400	81500	85650	82450	498	25500	5000	64820	100	1	9851241	8649	10.03	1.30	12	1.58	8752.00	67411.00	97700	20240522	-10.13	41850	20230726	109.80	97700	-10.13	20240522	50500	73.86	20240129	97700	-10.13	20240522	41850	109.80	20230726	1.31	N	005180	5000	497 억	2316622	N	N	24	N	N
132	20240604	140158	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	88900	3600	2	4.22	10657643700	123404	71.87	85600	88900	84100	110800	59800	85300	86363.84	23.52	0	-11816	87900	86600	84700	83400	81500	85650	82450	498	25500	5000	64820	100	1	9851241	8758	10.16	1.32	12	1.25	8752.00	67411.00	97700	20240522	-9.01	41850	20230726	112.43	97700	-9.01	20240522	50500	76.04	20240129	97700	-9.01	20240522	41850	112.43	20230726	1.31	N	005180	5000	497 억	2316622	N	N	24	N	N
133	20240604	130157	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	86500	1200	2	1.41	5627801900	66043	38.46	85600	86800	84100	110800	59800	85300	85214.21	23.52	0	-167	87900	86600	84700	83400	81500	85650	82450	498	25500	5000	64820	100	1	9851241	8521	9.88	1.28	12	0.67	8752.00	67411.00	97700	20240522	-11.46	41850	20230726	106.69	97700	-11.46	20240522	50500	71.29	20240129	97700	-11.46	20240522	41850	106.69	20230726	1.31	N	005180	5000	497 억	2316622	N	N	24	N	N
134	20240604	120156	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	85400	100	2	0.12	3918334100	46142	26.87	85600	85600	84100	110800	59800	85300	84919.03	23.52	0	-2641	87900	86600	84700	83400	81500	85650	82450	498	25500	5000	64820	100	1	9851241	8413	9.76	1.27	12	0.47	8752.00	67411.00	97700	20240522	-12.59	41850	20230726	104.06	97700	-12.59	20240522	50500	69.11	20240129	97700	-12.59	20240522	41850	104.06	20230726	1.31	N	005180	5000	497 억	2316622	N	N	24	N	N
135	20240604	110157	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	84700	-600	5	-0.70	3118140700	36741	21.40	85600	85600	84100	110800	59800	85300	84868.15	23.52	0	-2681	87900	86600	84700	83400	81500	85650	82450	498	25500	5000	64820	100	1	9851241	8344	9.68	1.26	12	0.37	8752.00	67411.00	97700	20240522	-13.31	41850	20230726	102.39	97700	-13.31	20240522	50500	67.72	20240129	97700	-13.31	20240522	41850	102.39	20230726	1.31	N	005180	5000	497 억	2316622	N	N	24	N	N
136	20240604	100156	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	85400	100	2	0.12	2065825100	24329	14.17	85600	85600	84100	110800	59800	85300	84912.04	23.52	0	-1826	87900	86600	84700	83400	81500	85650	82450	498	25500	5000	64820	100	1	9851241	8413	9.76	1.27	12	0.25	8752.00	67411.00	97700	20240522	-12.59	41850	20230726	104.06	97700	-12.59	20240522	50500	69.11	20240129	97700	-12.59	20240522	41850	104.06	20230726	1.31	N	005180	5000	497 억	2316622	N	N	24	N	N
137	20240604	090157	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	85200	-100	5	-0.12	209177000	2450	1.43	85600	85600	84900	110800	59800	85300	85378.37	23.52	0	-1565	87900	86600	84700	83400	81500	85650	82450	498	25500	5000	64820	100	1	9851241	8393	9.73	1.26	12	0.02	8752.00	67411.00	97700	20240522	-12.79	41850	20230726	103.58	97700	-12.79	20240522	50500	68.71	20240129	97700	-12.79	20240522	41850	103.58	20230726	1.31	N	005180	5000	497 억	2316622	N	N	24	N	N
138	20240603	160157	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	85300	100	2	0.12	14456933200	171280	183.68	85600	86000	82800	110700	59700	85200	84404.78	23.44	0	6563	87600	86400	85600	84400	83600	86000	84000	498	25500	5000	64750	100	1	9851241	8403	9.75	1.27	12	1.74	8752.00	67411.00	97700	20240522	-12.69	41850	20230726	103.82	97700	-12.69	20240522	50500	68.91	20240129	97700	-12.69	20240522	41850	103.82	20230726	1.50	N	005180	5000	497 억	2309360	N	N	24	N	N
139	20240603	150156	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	85000	-200	5	-0.23	13758022200	163064	174.87	85600	86000	82800	110700	59700	85200	84371.79	23.44	0	3900	87600	86400	85600	84400	83600	86000	84000	498	25500	5000	64750	100	1	9851241	8374	9.71	1.26	12	1.66	8752.00	67411.00	97700	20240522	-13.00	41850	20230726	103.11	97700	-13.00	20240522	50500	68.32	20240129	97700	-13.00	20240522	41850	103.11	20230726	1.50	N	005180	5000	497 억	2309360	N	N	0	N	N
140	20240603	140156	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	85200	0	3	0.00	12138725600	144056	154.48	85600	86000	82800	110700	59700	85200	84263.78	23.44	0	5347	87600	86400	85600	84400	83600	86000	84000	498	25500	5000	64750	100	1	9851241	8393	9.73	1.26	12	1.46	8752.00	67411.00	97700	20240522	-12.79	41850	20230726	103.58	97700	-12.79	20240522	50500	68.71	20240129	97700	-12.79	20240522	41850	103.58	20230726	1.50	N	005180	5000	497 억	2309360	N	N	0	N	N
141	20240603	130156	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	84700	-500	5	-0.59	10351525400	123064	131.97	85600	86000	82800	110700	59700	85200	84114.76	23.44	0	2161	87600	86400	85600	84400	83600	86000	84000	498	25500	5000	64750	100	1	9851241	8344	9.68	1.26	12	1.25	8752.00	67411.00	97700	20240522	-13.31	41850	20230726	102.39	97700	-13.31	20240522	50500	67.72	20240129	97700	-13.31	20240522	41850	102.39	20230726	1.50	N	005180	5000	497 억	2309360	N	N	0	N	N
142	20240603	120156	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	83900	-1300	5	-1.53	9520485000	113253	121.45	85600	86000	82800	110700	59700	85200	84063.63	23.44	0	2871	87600	86400	85600	84400	83600	86000	84000	498	25500	5000	64750	100	1	9851241	8265	9.59	1.24	12	1.15	8752.00	67411.00	97700	20240522	-14.12	41850	20230726	100.48	97700	-14.12	20240522	50500	66.14	20240129	97700	-14.12	20240522	41850	100.48	20230726	1.50	N	005180	5000	497 억	2309360	N	N	0	N	N
143	20240603	110156	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	83700	-1500	5	-1.76	8391141400	99792	107.01	85600	86000	82800	110700	59700	85200	84086.05	23.44	0	-2301	87600	86400	85600	84400	83600	86000	84000	498	25500	5000	64750	100	1	9851241	8245	9.56	1.24	12	1.01	8752.00	67411.00	97700	20240522	-14.33	41850	20230726	100.00	97700	-14.33	20240522	50500	65.74	20240129	97700	-14.33	20240522	41850	100.00	20230726	1.50	N	005180	5000	497 억	2309360	N	N	0	N	N
144	20240603	100154	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	83300	-1900	5	-2.23	5206267900	62190	66.69	85600	86000	82800	110700	59700	85200	83714.94	23.44	0	3114	87600	86400	85600	84400	83600	86000	84000	498	25500	5000	64750	100	1	9851241	8206	9.52	1.24	12	0.63	8752.00	67411.00	97700	20240522	-14.74	41850	20230726	99.04	97700	-14.74	20240522	50500	64.95	20240129	97700	-14.74	20240522	41850	99.04	20230726	1.50	N	005180	5000	497 억	2309360	N	N	0	N	N
145	20240603	090155	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	85800	600	2	0.70	252554300	2958	3.17	85600	85800	85100	110700	59700	85200	85381.56	23.44	0	-1849	87600	86400	85600	84400	83600	86000	84000	498	25500	5000	64750	100	1	9851241	8452	9.80	1.27	12	0.03	8752.00	67411.00	97700	20240522	-12.18	41850	20230726	105.02	97700	-12.18	20240522	50500	69.90	20240129	97700	-12.18	20240522	41850	105.02	20230726	1.50	N	005180	5000	497 억	2309360	N	N	0	N	N

68 KiB Raw Blame History

68 KiB

Raw Blame History