KissMeData/003680/price/prices-20240601.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

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	marketWarningCode	shortOverheated
2	20240628	160154	57	100.00	KOSPI		음식료품	N	N	N	N	N	8980	510	2	6.02	3161700110	355999	213.92	8490	9140	8490	11010	5930	8470	8880.60	2.72	-2573	8950	8710	8590	8350	8230	8650	8290	310	2540	5000	5920	10	1	6209515	558	45.58	0.99	12	5.73	197.00	9078.00	11740	20240614	-23.51	4500	20230726	99.56	11740	-23.51	20240614	4840	85.54	20240417	11740	-23.51	20240614	4500	99.56	20230726	1.28	N	003680	5000	310 억	168979	N	N	7	N	00	N
3	20240628	150153	57	100.00	KOSPI		음식료품	N	N	N	N	N	8840	370	2	4.37	2930337130	330157	198.39	8490	9140	8490	11010	5930	8470	8875.70	2.72	1833	8950	8710	8590	8350	8230	8650	8290	310	2540	5000	5920	10	1	6209515	549	44.87	0.97	12	5.32	197.00	9078.00	11740	20240614	-24.70	4500	20230726	96.44	11740	-24.70	20240614	4840	82.64	20240417	11740	-24.70	20240614	4500	96.44	20230726	1.28	N	003680	5000	310 억	168979	N	N	7	N	00	N
4	20240628	140152	57	100.00	KOSPI		음식료품	N	N	N	N	N	8750	280	2	3.31	2329502870	263096	158.09	8490	9140	8490	11010	5930	8470	8854.33	2.72	5734	8950	8710	8590	8350	8230	8650	8290	310	2540	5000	5920	10	1	6209515	543	44.42	0.96	12	4.24	197.00	9078.00	11740	20240614	-25.47	4500	20230726	94.44	11740	-25.47	20240614	4840	80.79	20240417	11740	-25.47	20240614	4500	94.44	20230726	1.28	N	003680	5000	310 억	168979	N	N	7	N	00	N
5	20240628	130153	57	100.00	KOSPI		음식료품	N	N	N	N	N	8720	250	2	2.95	2213787790	249809	150.11	8490	9140	8490	11010	5930	8470	8862.07	2.72	6491	8950	8710	8590	8350	8230	8650	8290	310	2540	5000	5920	10	1	6209515	541	44.26	0.96	12	4.02	197.00	9078.00	11740	20240614	-25.72	4500	20230726	93.78	11740	-25.72	20240614	4840	80.17	20240417	11740	-25.72	20240614	4500	93.78	20230726	1.28	N	003680	5000	310 억	168979	N	N	7	N	00	N
6	20240628	120152	57	100.00	KOSPI		음식료품	N	N	N	N	N	8660	190	2	2.24	2113945290	238308	143.20	8490	9140	8490	11010	5930	8470	8870.80	2.72	7311	8950	8710	8590	8350	8230	8650	8290	310	2540	5000	5920	10	1	6209515	538	43.96	0.95	12	3.84	197.00	9078.00	11740	20240614	-26.24	4500	20230726	92.44	11740	-26.24	20240614	4840	78.93	20240417	11740	-26.24	20240614	4500	92.44	20230726	1.28	N	003680	5000	310 억	168979	N	N	7	N	00	N
7	20240628	110151	57	100.00	KOSPI		음식료품	N	N	N	N	N	8820	350	2	4.13	1663605380	186478	112.05	8490	9140	8490	11010	5930	8470	8921.42	2.72	1556	8950	8710	8590	8350	8230	8650	8290	310	2540	5000	5920	10	1	6209515	548	44.77	0.97	12	3.00	197.00	9078.00	11740	20240614	-24.87	4500	20230726	96.00	11740	-24.87	20240614	4840	82.23	20240417	11740	-24.87	20240614	4500	96.00	20230726	1.28	N	003680	5000	310 억	168979	N	N	7	N	00	N
8	20240628	100151	57	100.00	KOSPI		음식료품	N	N	N	N	N	9000	530	2	6.26	1089641920	122678	73.72	8490	9090	8490	11010	5930	8470	8882.45	2.72	4644	8950	8710	8590	8350	8230	8650	8290	310	2540	5000	5920	10	1	6209515	559	45.69	0.99	12	1.98	197.00	9078.00	11740	20240614	-23.34	4500	20230726	100.00	11740	-23.34	20240614	4840	85.95	20240417	11740	-23.34	20240614	4500	100.00	20230726	1.28	N	003680	5000	310 억	168979	N	N	7	N	00	N
9	20240628	090150	57	100.00	KOSPI		음식료품	N	N	N	N	N	8710	240	2	2.83	47003580	5487	3.30	8490	8710	8490	11010	5930	8470	8568.07	2.72	3107	8950	8710	8590	8350	8230	8650	8290	310	2540	5000	5920	10	1	6209515	541	44.21	0.96	12	0.09	197.00	9078.00	11740	20240614	-25.81	4500	20230726	93.56	11740	-25.81	20240614	4840	79.96	20240417	11740	-25.81	20240614	4500	93.56	20230726	1.28	N	003680	5000	310 억	168979	N	N	7	N	00	N
10	20240627	160150	57	100.00	KOSPI		음식료품	N	N	N	N	N	8470	-190	5	-2.19	1415506980	164673	131.98	8830	8830	8470	11250	6070	8660	8595.72	2.83	-9159	9220	8940	8750	8470	8280	8845	8375	310	2590	5000	6060	10	1	6209515	526	42.99	0.93	12	2.65	197.00	9078.00	11740	20240614	-27.85	4500	20230726	88.22	11740	-27.85	20240614	4840	75.00	20240417	11740	-27.85	20240614	4500	88.22	20230726	1.30	N	003680	5000	310 억	175886	N	N	7	N	00	N
11	20240627	150152	57	100.00	KOSPI		음식료품	N	N	N	N	N	8660	0	3	0.00	1204041220	139834	112.07	8830	8830	8480	11250	6070	8660	8610.33	2.83	-13803	9220	8940	8750	8470	8280	8845	8375	310	2590	5000	6060	10	1	6209515	538	43.96	0.95	12	2.25	197.00	9078.00	11740	20240614	-26.24	4500	20230726	92.44	11740	-26.24	20240614	4840	78.93	20240417	11740	-26.24	20240614	4500	92.44	20230726	1.30	N	003680	5000	310 억	175886	N	N	9	N	00	N
12	20240627	140150	57	100.00	KOSPI		음식료품	N	N	N	N	N	8640	-20	5	-0.23	1101832030	127972	102.56	8830	8830	8480	11250	6070	8660	8609.75	2.83	-9181	9220	8940	8750	8470	8280	8845	8375	310	2590	5000	6060	10	1	6209515	537	43.86	0.95	12	2.06	197.00	9078.00	11740	20240614	-26.41	4500	20230726	92.00	11740	-26.41	20240614	4840	78.51	20240417	11740	-26.41	20240614	4500	92.00	20230726	1.30	N	003680	5000	310 억	175886	N	N	9	N	00	N
13	20240627	130151	57	100.00	KOSPI		음식료품	N	N	N	N	N	8500	-160	5	-1.85	745890030	86627	69.43	8830	8830	8480	11250	6070	8660	8610.08	2.83	-7037	9220	8940	8750	8470	8280	8845	8375	310	2590	5000	6060	10	1	6209515	528	43.15	0.94	12	1.40	197.00	9078.00	11740	20240614	-27.60	4500	20230726	88.89	11740	-27.60	20240614	4840	75.62	20240417	11740	-27.60	20240614	4500	88.89	20230726	1.30	N	003680	5000	310 억	175886	N	N	9	N	00	N
14	20240627	120151	57	100.00	KOSPI		음식료품	N	N	N	N	N	8560	-100	5	-1.15	657838610	76302	61.15	8830	8830	8480	11250	6070	8660	8621.26	2.83	-4878	9220	8940	8750	8470	8280	8845	8375	310	2590	5000	6060	10	1	6209515	532	43.45	0.94	12	1.23	197.00	9078.00	11740	20240614	-27.09	4500	20230726	90.22	11740	-27.09	20240614	4840	76.86	20240417	11740	-27.09	20240614	4500	90.22	20230726	1.30	N	003680	5000	310 억	175886	N	N	9	N	00	N
15	20240627	110151	57	100.00	KOSPI		음식료품	N	N	N	N	N	8600	-60	5	-0.69	507558450	58779	47.11	8830	8830	8480	11250	6070	8660	8634.82	2.83	-5186	9220	8940	8750	8470	8280	8845	8375	310	2590	5000	6060	10	1	6209515	534	43.65	0.95	12	0.95	197.00	9078.00	11740	20240614	-26.75	4500	20230726	91.11	11740	-26.75	20240614	4840	77.69	20240417	11740	-26.75	20240614	4500	91.11	20230726	1.30	N	003680	5000	310 억	175886	N	N	9	N	00	N
16	20240627	100151	57	100.00	KOSPI		음식료품	N	N	N	N	N	8640	-20	5	-0.23	314777020	36526	29.27	8830	8830	8480	11250	6070	8660	8617.32	2.83	-4182	9220	8940	8750	8470	8280	8845	8375	310	2590	5000	6060	10	1	6209515	537	43.86	0.95	12	0.59	197.00	9078.00	11740	20240614	-26.41	4500	20230726	92.00	11740	-26.41	20240614	4840	78.51	20240417	11740	-26.41	20240614	4500	92.00	20230726	1.30	N	003680	5000	310 억	175886	N	N	9	N	00	N
17	20240627	090150	57	100.00	KOSPI		음식료품	N	N	N	N	N	8710	50	2	0.58	17792970	2035	1.63	8830	8830	8710	11250	6070	8660	8769.88	2.83	61	9220	8940	8750	8470	8280	8845	8375	310	2590	5000	6060	10	1	6209515	541	44.21	0.96	12	0.03	197.00	9078.00	11740	20240614	-25.81	4500	20230726	93.56	11740	-25.81	20240614	4840	79.96	20240417	11740	-25.81	20240614	4500	93.56	20230726	1.30	N	003680	5000	310 억	175886	N	N	9	N	00	N
18	20240626	160150	57	100.00	KOSPI		음식료품	N	N	N	N	N	8660	-230	5	-2.59	1078872100	123620	64.84	8980	9030	8560	11550	6230	8890	8726.94	2.77	-335	9303	9096	8823	8616	8343	9200	8720	310	2660	5000	6220	10	1	6209515	538	43.96	0.95	12	1.99	197.00	9078.00	11740	20240614	-26.24	4500	20230726	92.44	11740	-26.24	20240614	4840	78.93	20240417	11740	-26.24	20240614	4500	92.44	20230726	1.27	N	003680	5000	310 억	171947	N	N	9	N	00	N
19	20240626	150151	57	100.00	KOSPI		음식료품	N	N	N	N	N	8710	-180	5	-2.02	988547470	113181	59.36	8980	9030	8560	11550	6230	8890	8733.74	2.77	-1512	9303	9096	8823	8616	8343	9200	8720	310	2660	5000	6220	10	1	6209515	541	44.21	0.96	12	1.82	197.00	9078.00	11740	20240614	-25.81	4500	20230726	93.56	11740	-25.81	20240614	4840	79.96	20240417	11740	-25.81	20240614	4500	93.56	20230726	1.27	N	003680	5000	310 억	171947	N	N	10	N	00	N
20	20240626	140150	57	100.00	KOSPI		음식료품	N	N	N	N	N	8790	-100	5	-1.12	866678370	99162	52.01	8980	9030	8560	11550	6230	8890	8739.50	2.77	2365	9303	9096	8823	8616	8343	9200	8720	310	2660	5000	6220	10	1	6209515	546	44.62	0.97	12	1.60	197.00	9078.00	11740	20240614	-25.13	4500	20230726	95.33	11740	-25.13	20240614	4840	81.61	20240417	11740	-25.13	20240614	4500	95.33	20230726	1.27	N	003680	5000	310 억	171947	N	N	10	N	00	N
21	20240626	130152	57	100.00	KOSPI		음식료품	N	N	N	N	N	8740	-150	5	-1.69	807716030	92424	48.48	8980	9030	8560	11550	6230	8890	8738.68	2.77	4194	9303	9096	8823	8616	8343	9200	8720	310	2660	5000	6220	10	1	6209515	543	44.37	0.96	12	1.49	197.00	9078.00	11740	20240614	-25.55	4500	20230726	94.22	11740	-25.55	20240614	4840	80.58	20240417	11740	-25.55	20240614	4500	94.22	20230726	1.27	N	003680	5000	310 억	171947	N	N	10	N	00	N
22	20240626	120151	57	100.00	KOSPI		음식료품	N	N	N	N	N	8710	-180	5	-2.02	767955560	87863	46.08	8980	9030	8560	11550	6230	8890	8739.79	2.77	5734	9303	9096	8823	8616	8343	9200	8720	310	2660	5000	6220	10	1	6209515	541	44.21	0.96	12	1.41	197.00	9078.00	11740	20240614	-25.81	4500	20230726	93.56	11740	-25.81	20240614	4840	79.96	20240417	11740	-25.81	20240614	4500	93.56	20230726	1.27	N	003680	5000	310 억	171947	N	N	10	N	00	N
23	20240626	110151	57	100.00	KOSPI		음식료품	N	N	N	N	N	8700	-190	5	-2.14	633371110	72317	37.93	8980	9030	8560	11550	6230	8890	8757.63	2.77	7934	9303	9096	8823	8616	8343	9200	8720	310	2660	5000	6220	10	1	6209515	540	44.16	0.96	12	1.16	197.00	9078.00	11740	20240614	-25.89	4500	20230726	93.33	11740	-25.89	20240614	4840	79.75	20240417	11740	-25.89	20240614	4500	93.33	20230726	1.27	N	003680	5000	310 억	171947	N	N	10	N	00	N
24	20240626	100150	57	100.00	KOSPI		음식료품	N	N	N	N	N	8800	-90	5	-1.01	325805970	36803	19.30	8980	9030	8700	11550	6230	8890	8852.35	2.77	3503	9303	9096	8823	8616	8343	9200	8720	310	2660	5000	6220	10	1	6209515	546	44.67	0.97	12	0.59	197.00	9078.00	11740	20240614	-25.04	4500	20230726	95.56	11740	-25.04	20240614	4840	81.82	20240417	11740	-25.04	20240614	4500	95.56	20230726	1.27	N	003680	5000	310 억	171947	N	N	10	N	00	N
25	20240626	090150	57	100.00	KOSPI		음식료품	N	N	N	N	N	8890	0	3	0.00	23736500	2663	1.40	8980	8990	8890	11550	6230	8890	8916.93	2.77	-1584	9303	9096	8823	8616	8343	9200	8720	310	2660	5000	6220	10	1	6209515	552	45.13	0.98	12	0.04	197.00	9078.00	11740	20240614	-24.28	4500	20230726	97.56	11740	-24.28	20240614	4840	83.68	20240417	11740	-24.28	20240614	4500	97.56	20230726	1.27	N	003680	5000	310 억	171947	N	N	10	N	00	N
26	20240625	160150	57	100.00	KOSPI		음식료품	N	N	N	N	N	8890	160	2	1.83	1677905080	189746	46.62	8800	9030	8550	11340	6120	8730	8843.26	2.74	291	10150	9440	8930	8220	7710	9185	7965	310	2610	5000	6110	10	1	6209515	552	45.13	0.98	12	3.06	197.00	9078.00	11740	20240614	-24.28	4500	20230726	97.56	11740	-24.28	20240614	4840	83.68	20240417	11740	-24.28	20240614	4500	97.56	20230726	1.25	N	003680	5000	310 억	170430	N	N	10	N	00	N
27	20240625	150150	57	100.00	KOSPI		음식료품	N	N	N	N	N	8950	220	2	2.52	1587458980	179594	44.13	8800	9030	8550	11340	6120	8730	8839.66	2.74	2895	10150	9440	8930	8220	7710	9185	7965	310	2610	5000	6110	10	1	6209515	556	45.43	0.99	12	2.89	197.00	9078.00	11740	20240614	-23.76	4500	20230726	98.89	11740	-23.76	20240614	4840	84.92	20240417	11740	-23.76	20240614	4500	98.89	20230726	1.25	N	003680	5000	310 억	170430	N	N	9	N	00	N
28	20240625	140150	57	100.00	KOSPI		음식료품	N	N	N	N	N	8950	220	2	2.52	1425688540	161487	39.68	8800	9030	8550	11340	6120	8730	8829.01	2.74	7813	10150	9440	8930	8220	7710	9185	7965	310	2610	5000	6110	10	1	6209515	556	45.43	0.99	12	2.60	197.00	9078.00	11740	20240614	-23.76	4500	20230726	98.89	11740	-23.76	20240614	4840	84.92	20240417	11740	-23.76	20240614	4500	98.89	20230726	1.25	N	003680	5000	310 억	170430	N	N	9	N	00	N
29	20240625	130150	57	100.00	KOSPI		음식료품	N	N	N	N	N	8900	170	2	1.95	1335883220	151392	37.20	8800	9030	8550	11340	6120	8730	8824.52	2.74	5890	10150	9440	8930	8220	7710	9185	7965	310	2610	5000	6110	10	1	6209515	553	45.18	0.98	12	2.44	197.00	9078.00	11740	20240614	-24.19	4500	20230726	97.78	11740	-24.19	20240614	4840	83.88	20240417	11740	-24.19	20240614	4500	97.78	20230726	1.25	N	003680	5000	310 억	170430	N	N	9	N	00	N
30	20240625	120151	57	100.00	KOSPI		음식료품	N	N	N	N	N	8900	170	2	1.95	1172333670	133054	32.69	8800	9030	8550	11340	6120	8730	8811.47	2.74	3175	10150	9440	8930	8220	7710	9185	7965	310	2610	5000	6110	10	1	6209515	553	45.18	0.98	12	2.14	197.00	9078.00	11740	20240614	-24.19	4500	20230726	97.78	11740	-24.19	20240614	4840	83.88	20240417	11740	-24.19	20240614	4500	97.78	20230726	1.25	N	003680	5000	310 억	170430	N	N	9	N	00	N
31	20240625	110154	57	100.00	KOSPI		음식료품	N	N	N	N	N	8870	140	2	1.60	1025555160	116388	28.60	8800	9030	8550	11340	6120	8730	8812.11	2.74	5245	10150	9440	8930	8220	7710	9185	7965	310	2610	5000	6110	10	1	6209515	551	45.03	0.98	12	1.87	197.00	9078.00	11740	20240614	-24.45	4500	20230726	97.11	11740	-24.45	20240614	4840	83.26	20240417	11740	-24.45	20240614	4500	97.11	20230726	1.25	N	003680	5000	310 억	170430	N	N	9	N	00	N
32	20240625	100150	57	100.00	KOSPI		음식료품	N	N	N	N	N	8780	50	2	0.57	738993740	84077	20.66	8800	9030	8550	11340	6120	8730	8790.08	2.74	5960	10150	9440	8930	8220	7710	9185	7965	310	2610	5000	6110	10	1	6209515	545	44.57	0.97	12	1.35	197.00	9078.00	11740	20240614	-25.21	4500	20230726	95.11	11740	-25.21	20240614	4840	81.40	20240417	11740	-25.21	20240614	4500	95.11	20230726	1.25	N	003680	5000	310 억	170430	N	N	9	N	00	N
33	20240625	090151	57	100.00	KOSPI		음식료품	N	N	N	N	N	8890	160	2	1.83	87191620	9814	2.41	8800	9030	8800	11340	6120	8730	8898.75	2.74	1793	10150	9440	8930	8220	7710	9185	7965	310	2610	5000	6110	10	1	6209515	552	45.13	0.98	12	0.16	197.00	9078.00	11740	20240614	-24.28	4500	20230726	97.56	11740	-24.28	20240614	4840	83.68	20240417	11740	-24.28	20240614	4500	97.56	20230726	1.25	N	003680	5000	310 억	170430	N	N	9	N	00	N
34	20240624	160150	57	100.00	KOSPI		음식료품	N	N	N	N	N	8730	-480	5	-5.21	3631588230	405040	72.81	9180	9640	8420	11970	6450	9210	8965.88	2.56	12045	10070	9640	9130	8700	8190	9855	8915	310	2760	5000	6440	10	1	6209515	542	44.31	0.96	12	6.52	197.00	9078.00	11740	20240614	-25.64	4500	20230726	94.00	11740	-25.64	20240614	4840	80.37	20240417	11740	-25.64	20240614	4500	94.00	20230726	1.24	N	003680	5000	310 억	158863	N	N	9	N	00	N
35	20240624	150150	57	100.00	KOSPI		음식료품	N	N	N	N	N	8740	-470	5	-5.10	3492565290	389147	69.95	9180	9640	8420	11970	6450	9210	8974.39	2.56	14053	10070	9640	9130	8700	8190	9855	8915	310	2760	5000	6440	10	1	6209515	543	44.37	0.96	12	6.27	197.00	9078.00	11740	20240614	-25.55	4500	20230726	94.22	11740	-25.55	20240614	4840	80.58	20240417	11740	-25.55	20240614	4500	94.22	20230726	1.24	N	003680	5000	310 억	158863	N	N	17	N	00	N
36	20240624	140150	57	100.00	KOSPI		음식료품	N	N	N	N	N	8540	-670	5	-7.27	3226776750	358261	64.40	9180	9640	8420	11970	6450	9210	9006.27	2.56	13108	10070	9640	9130	8700	8190	9855	8915	310	2760	5000	6440	10	1	6209515	530	43.35	0.94	12	5.77	197.00	9078.00	11740	20240614	-27.26	4500	20230726	89.78	11740	-27.26	20240614	4840	76.45	20240417	11740	-27.26	20240614	4500	89.78	20230726	1.24	N	003680	5000	310 억	158863	N	N	17	N	00	N
37	20240624	130149	57	100.00	KOSPI		음식료품	N	N	N	N	N	8620	-590	5	-6.41	2529040050	276388	49.68	9180	9640	8550	11970	6450	9210	9150.13	2.56	-11454	10070	9640	9130	8700	8190	9855	8915	310	2760	5000	6440	10	1	6209515	535	43.76	0.95	12	4.45	197.00	9078.00	11740	20240614	-26.58	4500	20230726	91.56	11740	-26.58	20240614	4840	78.10	20240417	11740	-26.58	20240614	4500	91.56	20230726	1.24	N	003680	5000	310 억	158863	N	N	17	N	00	N
38	20240624	120150	57	100.00	KOSPI		음식료품	N	N	N	N	N	8720	-490	5	-5.32	2291609460	249089	44.77	9180	9640	8630	11970	6450	9210	9199.93	2.56	-6639	10070	9640	9130	8700	8190	9855	8915	310	2760	5000	6440	10	1	6209515	541	44.26	0.96	12	4.01	197.00	9078.00	11740	20240614	-25.72	4500	20230726	93.78	11740	-25.72	20240614	4840	80.17	20240417	11740	-25.72	20240614	4500	93.78	20230726	1.24	N	003680	5000	310 억	158863	N	N	17	N	00	N
39	20240624	110150	57	100.00	KOSPI		음식료품	N	N	N	N	N	8890	-320	5	-3.47	1769414170	189231	34.02	9180	9640	8860	11970	6450	9210	9351.21	2.56	-20255	10070	9640	9130	8700	8190	9855	8915	310	2760	5000	6440	10	1	6209515	552	45.13	0.98	12	3.05	197.00	9078.00	11740	20240614	-24.28	4500	20230726	97.56	11740	-24.28	20240614	4840	83.68	20240417	11740	-24.28	20240614	4500	97.56	20230726	1.24	N	003680	5000	310 억	158863	N	N	17	N	00	N
40	20240624	100150	57	100.00	KOSPI		음식료품	N	N	N	N	N	9370	160	2	1.74	1318890120	139621	25.10	9180	9640	9070	11970	6450	9210	9447.73	2.56	-19660	10070	9640	9130	8700	8190	9855	8915	310	2760	5000	6440	10	1	6209515	582	47.56	1.03	12	2.25	197.00	9078.00	11740	20240614	-20.19	4500	20230726	108.22	11740	-20.19	20240614	4840	93.60	20240417	11740	-20.19	20240614	4500	108.22	20230726	1.24	N	003680	5000	310 억	158863	N	N	17	N	00	N
41	20240624	090151	57	100.00	KOSPI		음식료품	N	N	N	N	N	9120	-90	5	-0.98	56344740	6145	1.10	9180	9210	9120	11970	6450	9210	9162.32	2.56	-2227	10070	9640	9130	8700	8190	9855	8915	310	2760	5000	6440	10	1	6209515	566	46.29	1.00	12	0.10	197.00	9078.00	11740	20240614	-22.32	4500	20230726	102.67	11740	-22.32	20240614	4840	88.43	20240417	11740	-22.32	20240614	4500	102.67	20230726	1.24	N	003680	5000	310 억	158863	N	N	17	N	00	N
42	20240621	160147	57	100.00	KOSPI		음식료품	N	N	N	N	N	9210	70	2	0.77	5097225770	552919	212.52	9100	9560	8620	11880	6400	9140	9218.87	3.35	-45282	9833	9486	9273	8926	8713	9380	8820	310	2740	5000	6390	10	1	6209515	572	46.75	1.01	12	8.90	197.00	9078.00	11740	20240614	-21.55	4500	20230726	104.67	11740	-21.55	20240614	4840	90.29	20240417	11740	-21.55	20240614	4500	104.67	20230726	1.55	N	003680	5000	310 억	207769	N	N	17	N	00	N
43	20240621	150146	57	100.00	KOSPI		음식료품	N	N	N	N	N	9250	110	2	1.20	4836744990	524544	201.62	9100	9560	8620	11880	6400	9140	9220.94	3.35	-41896	9833	9486	9273	8926	8713	9380	8820	310	2740	5000	6390	10	1	6209515	574	46.95	1.02	12	8.45	197.00	9078.00	11740	20240614	-21.21	4500	20230726	105.56	11740	-21.21	20240614	4840	91.12	20240417	11740	-21.21	20240614	4500	105.56	20230726	1.55	N	003680	5000	310 억	207769	N	N	7	N	00	N
44	20240621	140146	57	100.00	KOSPI		음식료품	N	N	N	N	N	9340	200	2	2.19	4411914730	478571	183.95	9100	9560	8620	11880	6400	9140	9219.03	3.35	-47936	9833	9486	9273	8926	8713	9380	8820	310	2740	5000	6390	10	1	6209515	580	47.41	1.03	12	7.71	197.00	9078.00	11740	20240614	-20.44	4500	20230726	107.56	11740	-20.44	20240614	4840	92.98	20240417	11740	-20.44	20240614	4500	107.56	20230726	1.55	N	003680	5000	310 억	207769	N	N	7	N	00	N
45	20240621	130146	57	100.00	KOSPI		음식료품	N	N	N	N	N	9470	330	2	3.61	3932404080	427267	164.23	9100	9560	8620	11880	6400	9140	9203.71	3.35	-49902	9833	9486	9273	8926	8713	9380	8820	310	2740	5000	6390	10	1	6209515	588	48.07	1.04	12	6.88	197.00	9078.00	11740	20240614	-19.34	4500	20230726	110.44	11740	-19.34	20240614	4840	95.66	20240417	11740	-19.34	20240614	4500	110.44	20230726	1.55	N	003680	5000	310 억	207769	N	N	7	N	00	N
46	20240621	120149	57	100.00	KOSPI		음식료품	N	N	N	N	N	9460	320	2	3.50	3542400900	386005	148.37	9100	9560	8620	11880	6400	9140	9177.14	3.35	-53073	9833	9486	9273	8926	8713	9380	8820	310	2740	5000	6390	10	1	6209515	587	48.02	1.04	12	6.22	197.00	9078.00	11740	20240614	-19.42	4500	20230726	110.22	11740	-19.42	20240614	4840	95.45	20240417	11740	-19.42	20240614	4500	110.22	20230726	1.55	N	003680	5000	310 억	207769	N	N	7	N	00	N
47	20240621	110147	57	100.00	KOSPI		음식료품	N	N	N	N	N	9400	260	2	2.84	2554673760	281561	108.22	9100	9480	8620	11880	6400	9140	9073.12	3.35	-31614	9833	9486	9273	8926	8713	9380	8820	310	2740	5000	6390	10	1	6209515	584	47.72	1.04	12	4.53	197.00	9078.00	11740	20240614	-19.93	4500	20230726	108.89	11740	-19.93	20240614	4840	94.21	20240417	11740	-19.93	20240614	4500	108.89	20230726	1.55	N	003680	5000	310 억	207769	N	N	7	N	00	N
48	20240621	100146	57	100.00	KOSPI		음식료품	N	N	N	N	N	8950	-190	5	-2.08	1001166110	112740	43.33	9100	9110	8620	11880	6400	9140	8879.00	3.35	15855	9833	9486	9273	8926	8713	9380	8820	310	2740	5000	6390	10	1	6209515	556	45.43	0.99	12	1.82	197.00	9078.00	11740	20240614	-23.76	4500	20230726	98.89	11740	-23.76	20240614	4840	84.92	20240417	11740	-23.76	20240614	4500	98.89	20230726	1.55	N	003680	5000	310 억	207769	N	N	7	N	00	N
49	20240621	090148	57	100.00	KOSPI		음식료품	N	N	N	N	N	9040	-100	5	-1.09	51023160	5615	2.16	9100	9110	9040	11880	6400	9140	9080.99	3.35	241	9833	9486	9273	8926	8713	9380	8820	310	2740	5000	6390	10	1	6209515	561	45.89	1.00	12	0.09	197.00	9078.00	11740	20240614	-23.00	4500	20230726	100.89	11740	-23.00	20240614	4840	86.78	20240417	11740	-23.00	20240614	4500	100.89	20230726	1.55	N	003680	5000	310 억	207769	N	N	7	N	00	N
50	20240620	160147	57	100.00	KOSPI		음식료품	N	N	N	N	N	9140	-380	5	-3.99	2410845140	259337	63.15	9540	9620	9060	12370	6670	9520	9296.32	3.10	12038	11013	10266	9813	9066	8613	10040	8840	310	2850	5000	6660	10	1	6209515	568	46.40	1.01	12	4.18	197.00	9078.00	11740	20240614	-22.15	4500	20230726	103.11	11740	-22.15	20240614	4840	88.84	20240417	11740	-22.15	20240614	4500	103.11	20230726	1.53	N	003680	5000	310 억	192341	N	N	7	N	00	N
51	20240620	150147	57	100.00	KOSPI		음식료품	N	N	N	N	N	9150	-370	5	-3.89	2209581070	237298	57.78	9540	9620	9070	12370	6670	9520	9311.06	3.10	9790	11013	10266	9813	9066	8613	10040	8840	310	2850	5000	6660	10	1	6209515	568	46.45	1.01	12	3.82	197.00	9078.00	11740	20240614	-22.06	4500	20230726	103.33	11740	-22.06	20240614	4840	89.05	20240417	11740	-22.06	20240614	4500	103.33	20230726	1.53	N	003680	5000	310 억	192341	N	N	9	N	00	N
52	20240620	140147	57	100.00	KOSPI		음식료품	N	N	N	N	N	9240	-280	5	-2.94	1770206970	189050	46.03	9540	9620	9150	12370	6670	9520	9363.36	3.10	785	11013	10266	9813	9066	8613	10040	8840	310	2850	5000	6660	10	1	6209515	574	46.90	1.02	12	3.04	197.00	9078.00	11740	20240614	-21.29	4500	20230726	105.33	11740	-21.29	20240614	4840	90.91	20240417	11740	-21.29	20240614	4500	105.33	20230726	1.53	N	003680	5000	310 억	192341	N	N	9	N	00	N
53	20240620	130147	57	100.00	KOSPI		음식료품	N	N	N	N	N	9290	-230	5	-2.42	1635604630	174445	42.48	9540	9620	9170	12370	6670	9520	9375.71	3.10	1281	11013	10266	9813	9066	8613	10040	8840	310	2850	5000	6660	10	1	6209515	577	47.16	1.02	12	2.81	197.00	9078.00	11740	20240614	-20.87	4500	20230726	106.44	11740	-20.87	20240614	4840	91.94	20240417	11740	-20.87	20240614	4500	106.44	20230726	1.53	N	003680	5000	310 억	192341	N	N	9	N	00	N
54	20240620	120147	57	100.00	KOSPI		음식료품	N	N	N	N	N	9260	-260	5	-2.73	1462540100	155714	37.92	9540	9620	9200	12370	6670	9520	9392.14	3.10	-5129	11013	10266	9813	9066	8613	10040	8840	310	2850	5000	6660	10	1	6209515	575	47.01	1.02	12	2.51	197.00	9078.00	11740	20240614	-21.12	4500	20230726	105.78	11740	-21.12	20240614	4840	91.32	20240417	11740	-21.12	20240614	4500	105.78	20230726	1.53	N	003680	5000	310 억	192341	N	N	9	N	00	N
55	20240620	110147	57	100.00	KOSPI		음식료품	N	N	N	N	N	9440	-80	5	-0.84	1249721060	132824	32.34	9540	9620	9220	12370	6670	9520	9408.51	3.10	-5063	11013	10266	9813	9066	8613	10040	8840	310	2850	5000	6660	10	1	6209515	586	47.92	1.04	12	2.14	197.00	9078.00	11740	20240614	-19.59	4500	20230726	109.78	11740	-19.59	20240614	4840	95.04	20240417	11740	-19.59	20240614	4500	109.78	20230726	1.53	N	003680	5000	310 억	192341	N	N	9	N	00	N
56	20240620	100148	57	100.00	KOSPI		음식료품	N	N	N	N	N	9430	-90	5	-0.95	782048300	82827	20.17	9540	9620	9220	12370	6670	9520	9441.56	3.10	-7766	11013	10266	9813	9066	8613	10040	8840	310	2850	5000	6660	10	1	6209515	586	47.87	1.04	12	1.33	197.00	9078.00	11740	20240614	-19.68	4500	20230726	109.56	11740	-19.68	20240614	4840	94.83	20240417	11740	-19.68	20240614	4500	109.56	20230726	1.53	N	003680	5000	310 억	192341	N	N	9	N	00	N
57	20240620	090148	57	100.00	KOSPI		음식료품	N	N	N	N	N	9490	-30	5	-0.32	106175680	11135	2.71	9540	9610	9490	12370	6670	9520	9535.89	3.10	-4955	11013	10266	9813	9066	8613	10040	8840	310	2850	5000	6660	10	1	6209515	589	48.17	1.05	12	0.18	197.00	9078.00	11740	20240614	-19.17	4500	20230726	110.89	11740	-19.17	20240614	4840	96.07	20240417	11740	-19.17	20240614	4500	110.89	20230726	1.53	N	003680	5000	310 억	192341	N	N	9	N	00	N
58	20240619	160147	57	100.00	KOSPI		음식료품	N	N	N	N	N	9520	-890	5	-8.55	3964493390	407068	97.66	10420	10560	9360	13530	7290	10410	9739.19	1.63	92006	11270	10840	10360	9930	9450	11055	10145	310	3120	5000	7280	10	1	6209515	591	48.32	1.05	12	6.56	197.00	9078.00	11740	20240614	-18.91	4500	20230726	111.56	11740	-18.91	20240614	4840	96.69	20240417	11740	-18.91	20240614	4500	111.56	20230726	1.73	N	003680	5000	310 억	101075	N	N	9	N	00	N
59	20240619	150145	57	100.00	KOSPI		음식료품	N	N	N	N	N	9600	-810	5	-7.78	3650031630	374042	89.74	10420	10560	9360	13530	7290	10410	9758.31	1.63	85555	11270	10840	10360	9930	9450	11055	10145	310	3120	5000	7280	10	1	6209515	596	48.73	1.06	12	6.02	197.00	9078.00	11740	20240614	-18.23	4500	20230726	113.33	11740	-18.23	20240614	4840	98.35	20240417	11740	-18.23	20240614	4500	113.33	20230726	1.73	N	003680	5000	310 억	101075	N	N	4	N	00	N
60	20240619	140149	57	100.00	KOSPI		음식료품	N	N	N	N	N	9440	-970	5	-9.32	3293968850	336650	80.77	10420	10560	9380	13530	7290	10410	9784.51	1.63	81283	11270	10840	10360	9930	9450	11055	10145	310	3120	5000	7280	10	1	6209515	586	47.92	1.04	12	5.42	197.00	9078.00	11740	20240614	-19.59	4500	20230726	109.78	11740	-19.59	20240614	4840	95.04	20240417	11740	-19.59	20240614	4500	109.78	20230726	1.73	N	003680	5000	310 억	101075	N	N	4	N	00	N
61	20240619	130146	57	100.00	KOSPI		음식료품	N	N	N	N	N	9800	-610	5	-5.86	1457741000	145142	34.82	10420	10560	9700	13530	7290	10410	10043.50	1.63	15031	11270	10840	10360	9930	9450	11055	10145	310	3120	5000	7280	10	1	6209515	609	49.75	1.08	12	2.34	197.00	9078.00	11740	20240614	-16.52	4500	20230726	117.78	11740	-16.52	20240614	4840	102.48	20240417	11740	-16.52	20240614	4500	117.78	20230726	1.73	N	003680	5000	310 억	101075	N	N	4	N	00	N
62	20240619	120145	57	100.00	KOSPI		음식료품	N	N	N	N	N	10000	-410	5	-3.94	937959780	92519	22.20	10420	10560	9990	13530	7290	10410	10137.96	1.63	637	11270	10840	10360	9930	9450	11055	10145	310	3120	5000	7280	10	1	6209515	621	50.76	1.10	12	1.49	197.00	9078.00	11740	20240614	-14.82	4500	20230726	122.22	11740	-14.82	20240614	4840	106.61	20240417	11740	-14.82	20240614	4500	122.22	20230726	1.73	N	003680	5000	310 억	101075	N	N	4	N	00	N
63	20240619	110147	57	100.00	KOSPI		음식료품	N	N	N	N	N	10050	-360	5	-3.46	816612090	80429	19.30	10420	10560	9990	13530	7290	10410	10153.14	1.63	3368	11270	10840	10360	9930	9450	11055	10145	310	3120	5000	7280	10	1	6209515	624	51.02	1.11	12	1.30	197.00	9078.00	11740	20240614	-14.40	4500	20230726	123.33	11740	-14.40	20240614	4840	107.64	20240417	11740	-14.40	20240614	4500	123.33	20230726	1.73	N	003680	5000	310 억	101075	N	N	4	N	00	N
64	20240619	100147	57	100.00	KOSPI		음식료품	N	N	N	N	N	10140	-270	5	-2.59	671757480	66091	15.86	10420	10560	9990	13530	7290	10410	10164.05	1.63	6879	11270	10840	10360	9930	9450	11055	10145	310	3120	5000	7280	10	1	6209515	630	51.47	1.12	12	1.06	197.00	9078.00	11740	20240614	-13.63	4500	20230726	125.33	11740	-13.63	20240614	4840	109.50	20240417	11740	-13.63	20240614	4500	125.33	20230726	1.73	N	003680	5000	310 억	101075	N	N	4	N	00	N
65	20240619	090148	57	100.00	KOSPI		음식료품	N	N	N	N	N	10400	-10	5	-0.10	96957850	9290	2.23	10420	10560	10390	13530	7290	10410	10436.86	1.63	-4717	11270	10840	10360	9930	9450	11055	10145	310	3120	5000	7280	10	1	6209515	646	52.79	1.15	12	0.15	197.00	9078.00	11740	20240614	-11.41	4500	20230726	131.11	11740	-11.41	20240614	4840	114.88	20240417	11740	-11.41	20240614	4500	131.11	20230726	1.73	N	003680	5000	310 억	101075	N	N	4	N	00	N
66	20240618	160146	57	100.00	KOSPI		음식료품	N	N	N	N	N	10410	0	3	0.00	4299478750	414447	147.43	10300	10790	9880	13530	7290	10410	10373.95	1.34	15963	11496	10952	10656	10112	9816	10805	9965	310	3120	5000	7280	10	1	6209515	646	52.84	1.15	12	6.67	197.00	9078.00	11740	20240614	-11.33	4500	20230726	131.33	11740	-11.33	20240614	4840	115.08	20240417	11740	-11.33	20240614	4500	131.33	20230726	1.93	N	003680	5000	310 억	83437	N	N	4	N	00	N
67	20240618	150146	57	100.00	KOSPI		음식료품	N	N	N	N	N	10450	40	2	0.38	4041344180	389828	138.67	10300	10790	9880	13530	7290	10410	10366.94	1.34	22588	11496	10952	10656	10112	9816	10805	9965	310	3120	5000	7280	10	1	6209515	649	53.05	1.15	12	6.28	197.00	9078.00	11740	20240614	-10.99	4500	20230726	132.22	11740	-10.99	20240614	4840	115.91	20240417	11740	-10.99	20240614	4500	132.22	20230726	1.93	N	003680	5000	310 억	83437	N	N	5	N	00	N
68	20240618	140145	57	100.00	KOSPI		음식료품	N	N	N	N	N	10450	40	2	0.38	3754865920	362283	128.87	10300	10790	9880	13530	7290	10410	10364.39	1.34	20465	11496	10952	10656	10112	9816	10805	9965	310	3120	5000	7280	10	1	6209515	649	53.05	1.15	12	5.83	197.00	9078.00	11740	20240614	-10.99	4500	20230726	132.22	11740	-10.99	20240614	4840	115.91	20240417	11740	-10.99	20240614	4500	132.22	20230726	1.93	N	003680	5000	310 억	83437	N	N	5	N	00	N
69	20240618	130146	57	100.00	KOSPI		음식료품	N	N	N	N	N	10300	-110	5	-1.06	3221589020	311354	110.76	10300	10790	9880	13530	7290	10410	10346.92	1.34	28665	11496	10952	10656	10112	9816	10805	9965	310	3120	5000	7280	10	1	6209515	640	52.28	1.13	12	5.01	197.00	9078.00	11740	20240614	-12.27	4500	20230726	128.89	11740	-12.27	20240614	4840	112.81	20240417	11740	-12.27	20240614	4500	128.89	20230726	1.93	N	003680	5000	310 억	83437	N	N	5	N	00	N
70	20240618	120146	57	100.00	KOSPI		음식료품	N	N	N	N	N	10150	-260	5	-2.50	2903828270	280287	99.70	10300	10790	9880	13530	7290	10410	10360.10	1.34	14775	11496	10952	10656	10112	9816	10805	9965	310	3120	5000	7280	10	1	6209515	630	51.52	1.12	12	4.51	197.00	9078.00	11740	20240614	-13.54	4500	20230726	125.56	11740	-13.54	20240614	4840	109.71	20240417	11740	-13.54	20240614	4500	125.56	20230726	1.93	N	003680	5000	310 억	83437	N	N	5	N	00	N
71	20240618	110146	57	100.00	KOSPI		음식료품	N	N	N	N	N	10140	-270	5	-2.59	2625036740	252808	89.93	10300	10790	9880	13530	7290	10410	10383.46	1.34	7459	11496	10952	10656	10112	9816	10805	9965	310	3120	5000	7280	10	1	6209515	630	51.47	1.12	12	4.07	197.00	9078.00	11740	20240614	-13.63	4500	20230726	125.33	11740	-13.63	20240614	4840	109.50	20240417	11740	-13.63	20240614	4500	125.33	20230726	1.93	N	003680	5000	310 억	83437	N	N	5	N	00	N
72	20240618	100146	57	100.00	KOSPI		음식료품	N	N	N	N	N	10310	-100	5	-0.96	1716028070	163744	58.25	10300	10790	10130	13530	7290	10410	10480.17	1.34	-2492	11496	10952	10656	10112	9816	10805	9965	310	3120	5000	7280	10	1	6209515	640	52.34	1.14	12	2.64	197.00	9078.00	11740	20240614	-12.18	4500	20230726	129.11	11740	-12.18	20240614	4840	113.02	20240417	11740	-12.18	20240614	4500	129.11	20230726	1.93	N	003680	5000	310 억	83437	N	N	5	N	00	N
73	20240618	090147	57	100.00	KOSPI		음식료품	N	N	N	N	N	10540	130	2	1.25	167140430	16074	5.72	10300	10540	10300	13530	7290	10410	10397.79	1.34	5879	11496	10952	10656	10112	9816	10805	9965	310	3120	5000	7280	10	1	6209515	654	53.50	1.16	12	0.26	197.00	9078.00	11740	20240614	-10.22	4500	20230726	134.22	11740	-10.22	20240614	4840	117.77	20240417	11740	-10.22	20240614	4500	134.22	20230726	1.93	N	003680	5000	310 억	83437	N	N	5	N	00	N
74	20240617	160145	59	100.00	KOSPI		음식료품	N	N	N	N	N	10410	-1170	5	-10.10	2872058880	271468	115.49	11200	11200	10360	15050	8110	11580	10579.77	1.29	3614	11913	11746	11573	11406	11233	11830	11490	310	3470	5000	8100	10	1	6209515	646	52.84	1.15	12	4.37	197.00	9078.00	11740	20240614	-11.33	4500	20230726	131.33	11740	-11.33	20240614	4840	115.08	20240417	11740	-11.33	20240614	4500	131.33	20230726	1.76	N	003680	5000	310 억	79816	N	N	5	N	01	Y
75	20240617	150148	59	100.00	KOSPI		음식료품	N	N	N	N	N	10500	-1080	5	-9.33	2657737800	250880	106.73	11200	11200	10360	15050	8110	11580	10593.54	1.29	1115	11913	11746	11573	11406	11233	11830	11490	310	3470	5000	8100	10	1	6209515	652	53.30	1.16	12	4.04	197.00	9078.00	11740	20240614	-10.56	4500	20230726	133.33	11740	-10.56	20240614	4840	116.94	20240417	11740	-10.56	20240614	4500	133.33	20230726	1.76	N	003680	5000	310 억	79816	N	N	3	N	01	Y
76	20240617	140145	59	100.00	KOSPI		음식료품	N	N	N	N	N	10360	-1220	5	-10.54	2389891020	225344	95.87	11200	11200	10360	15050	8110	11580	10605.39	1.29	1115	11913	11746	11573	11406	11233	11830	11490	310	3470	5000	8100	10	1	6209515	643	52.59	1.14	12	3.63	197.00	9078.00	11740	20240614	-11.75	4500	20230726	130.22	11740	-11.75	20240614	4840	114.05	20240417	11740	-11.75	20240614	4500	130.22	20230726	1.76	N	003680	5000	310 억	79816	N	N	3	N	01	Y
77	20240617	130144	59	100.00	KOSPI		음식료품	N	N	N	N	N	10430	-1150	5	-9.93	2064949500	194012	82.54	11200	11200	10430	15050	8110	11580	10643.26	1.29	1115	11913	11746	11573	11406	11233	11830	11490	310	3470	5000	8100	10	1	6209515	648	52.94	1.15	12	3.12	197.00	9078.00	11740	20240614	-11.16	4500	20230726	131.78	11740	-11.16	20240614	4840	115.50	20240417	11740	-11.16	20240614	4500	131.78	20230726	1.76	N	003680	5000	310 억	79816	N	N	3	N	01	Y
78	20240617	120144	59	100.00	KOSPI		음식료품	N	N	N	N	N	10650	-930	5	-8.03	1777382780	166474	70.82	11200	11200	10500	15050	8110	11580	10676.47	1.29	1115	11913	11746	11573	11406	11233	11830	11490	310	3470	5000	8100	10	1	6209515	661	54.06	1.17	12	2.68	197.00	9078.00	11740	20240614	-9.28	4500	20230726	136.67	11740	-9.28	20240614	4840	120.04	20240417	11740	-9.28	20240614	4500	136.67	20230726	1.76	N	003680	5000	310 억	79816	N	N	3	N	01	Y
79	20240617	110144	59	100.00	KOSPI		음식료품	N	N	N	N	N	10600	-980	5	-8.46	1490003180	139490	59.34	11200	11200	10500	15050	8110	11580	10681.59	1.29	1115	11913	11746	11573	11406	11233	11830	11490	310	3470	5000	8100	10	1	6209515	658	53.81	1.17	12	2.25	197.00	9078.00	11740	20240614	-9.71	4500	20230726	135.56	11740	-9.71	20240614	4840	119.01	20240417	11740	-9.71	20240614	4500	135.56	20230726	1.76	N	003680	5000	310 억	79816	N	N	3	N	01	Y
80	20240617	100145	59	100.00	KOSPI		음식료품	N	N	N	N	N	10700	-880	5	-7.60	579077180	52913	22.51	11200	11200	10700	15050	8110	11580	10943.58	1.29	1115	11913	11746	11573	11406	11233	11830	11490	310	3470	5000	8100	10	1	6209515	664	54.31	1.18	12	0.85	197.00	9078.00	11740	20240614	-8.86	4500	20230726	137.78	11740	-8.86	20240614	4840	121.07	20240417	11740	-8.86	20240614	4500	137.78	20230726	1.76	N	003680	5000	310 억	79816	N	N	3	N	01	Y
81	20240617	090145	59	100.00	KOSPI		음식료품	N	N	N	N	N	11200	-380	5	-3.28	165838980	14806	6.30	11200	11200	11200	15050	8110	11580	11200.00	1.29	1115	11913	11746	11573	11406	11233	11830	11490	310	3470	5000	8100	10	1	6209515	695	56.85	1.23	12	0.24	197.00	9078.00	11740	20240614	-4.60	4500	20230726	148.89	11740	-4.60	20240614	4840	131.40	20240417	11740	-4.60	20240614	4500	148.89	20230726	1.76	N	003680	5000	310 억	79816	N	N	3	N	01	Y
82	20240614	160138	59	100.00	KOSPI	신고가	음식료품	N	N	N	N	N	11580	400	2	3.58	2686953470	231928	72.14	11400	11740	11400	14530	7830	11180	11587.05	1.28	1981	12333	11756	11023	10446	9713	12045	10735	310	3350	5000	7820	10	1	6209515	719	58.78	1.28	12	3.74	197.00	9078.00	11740	20240614	-1.36	4500	20230726	157.33	11740	-1.36	20240614	4840	139.26	20240417	11740	-1.36	20240614	4500	157.33	20230726	1.65	N	003680	5000	310 억	79221	N	N	3	N	01	Y
83	20240614	150137	59	100.00	KOSPI	신고가	음식료품	N	N	N	N	N	11580	400	2	3.58	2470083230	213200	66.31	11400	11740	11400	14530	7830	11180	11587.67	1.28	-743	12333	11756	11023	10446	9713	12045	10735	310	3350	5000	7820	10	1	6209515	719	58.78	1.28	12	3.43	197.00	9078.00	11740	20240614	-1.36	4500	20230726	157.33	11740	-1.36	20240614	4840	139.26	20240417	11740	-1.36	20240614	4500	157.33	20230726	1.65	N	003680	5000	310 억	79221	N	N	36	N	01	Y
84	20240614	140137	59	100.00	KOSPI	신고가	음식료품	N	N	N	N	N	11610	430	2	3.85	2159472130	186393	57.97	11400	11740	11400	14530	7830	11180	11587.77	1.28	-743	12333	11756	11023	10446	9713	12045	10735	310	3350	5000	7820	10	1	6209515	721	58.93	1.28	12	3.00	197.00	9078.00	11740	20240614	-1.11	4500	20230726	158.00	11740	-1.11	20240614	4840	139.88	20240417	11740	-1.11	20240614	4500	158.00	20230726	1.65	N	003680	5000	310 억	79221	N	N	36	N	01	Y
85	20240614	130137	59	100.00	KOSPI	신고가	음식료품	N	N	N	N	N	11500	320	2	2.86	1917061210	165484	51.47	11400	11740	11400	14530	7830	11180	11587.03	1.28	-743	12333	11756	11023	10446	9713	12045	10735	310	3350	5000	7820	10	1	6209515	714	58.38	1.27	12	2.67	197.00	9078.00	11740	20240614	-2.04	4500	20230726	155.56	11740	-2.04	20240614	4840	137.60	20240417	11740	-2.04	20240614	4500	155.56	20230726	1.65	N	003680	5000	310 억	79221	N	N	36	N	01	Y
86	20240614	120138	59	100.00	KOSPI	신고가	음식료품	N	N	N	N	N	11700	520	2	4.65	1684312720	145150	45.15	11400	11740	11400	14530	7830	11180	11606.89	1.28	-744	12333	11756	11023	10446	9713	12045	10735	310	3350	5000	7820	10	1	6209515	727	59.39	1.29	12	2.34	197.00	9078.00	11740	20240614	-0.34	4500	20230726	160.00	11740	-0.34	20240614	4840	141.74	20240417	11740	-0.34	20240614	4500	160.00	20230726	1.65	N	003680	5000	310 억	79221	N	N	36	N	01	Y
87	20240614	110143	59	100.00	KOSPI		음식료품	N	N	N	N	N	11660	480	2	4.29	935585680	81298	25.29	11400	11660	11400	14530	7830	11180	11512.19	1.28	-744	12333	11756	11023	10446	9713	12045	10735	310	3350	5000	7820	10	1	6209515	724	59.19	1.28	12	1.31	197.00	9078.00	11700	20240612	-0.34	4500	20230726	159.11	11700	-0.34	20240612	4840	140.91	20240417	11700	-0.34	20240612	4500	159.11	20230726	1.65	N	003680	5000	310 억	79221	N	N	36	N	01	Y
88	20240614	100143	59	100.00	KOSPI		음식료품	N	N	N	N	N	11400	220	2	1.97	418011800	36687	11.41	11400	11400	11400	14530	7830	11180	11400.00	1.28	-744	12333	11756	11023	10446	9713	12045	10735	310	3350	5000	7820	10	1	6209515	708	57.87	1.26	12	0.59	197.00	9078.00	11700	20240612	-2.56	4500	20230726	153.33	11700	-2.56	20240612	4840	135.54	20240417	11700	-2.56	20240612	4500	153.33	20230726	1.65	N	003680	5000	310 억	79221	N	N	36	N	01	Y
89	20240614	090144	59	100.00	KOSPI		음식료품	N	N	N	N	N	11400	220	2	1.97	72945200	6418	2.00	11400	11400	11400	14530	7830	11180	11400.00	1.28	-744	12333	11756	11023	10446	9713	12045	10735	310	3350	5000	7820	10	1	6209515	708	57.87	1.26	12	0.10	197.00	9078.00	11700	20240612	-2.56	4500	20230726	153.33	11700	-2.56	20240612	4840	135.54	20240417	11700	-2.56	20240612	4500	153.33	20230726	1.65	N	003680	5000	310 억	79221	N	N	36	N	01	Y
90	20240613	160143	59	100.00	KOSPI		음식료품	N	N	N	N	N	11180	740	2	7.09	3511098700	318210	10.70	10350	11600	10290	13570	7310	10440	11034.45	1.65	-22577	12866	11652	10486	9272	8106	12260	9880	310	3130	5000	7300	10	1	6209515	694	56.75	1.23	12	5.12	197.00	9078.00	11700	20240612	-4.44	4500	20230726	148.44	11700	-4.44	20240612	4840	130.99	20240417	11700	-4.44	20240612	4500	148.44	20230726	1.39	N	003680	5000	310 억	102436	N	N	36	N	00	Y
91	20240613	150145	59	100.00	KOSPI		음식료품	N	N	N	N	N	11200	760	2	7.28	3401467620	308404	10.37	10350	11600	10290	13570	7310	10440	11030.14	1.65	-23282	12866	11652	10486	9272	8106	12260	9880	310	3130	5000	7300	10	1	6209515	695	56.85	1.23	12	4.97	197.00	9078.00	11700	20240612	-4.27	4500	20230726	148.89	11700	-4.27	20240612	4840	131.40	20240417	11700	-4.27	20240612	4500	148.89	20230726	1.39	N	003680	5000	310 억	102436	N	N	1	N	00	Y
92	20240613	140143	59	100.00	KOSPI		음식료품	N	N	N	N	N	10940	500	2	4.79	3130669060	284180	9.56	10350	11600	10290	13570	7310	10440	11017.44	1.65	-23277	12866	11652	10486	9272	8106	12260	9880	310	3130	5000	7300	10	1	6209515	679	55.53	1.21	12	4.58	197.00	9078.00	11700	20240612	-6.50	4500	20230726	143.11	11700	-6.50	20240612	4840	126.03	20240417	11700	-6.50	20240612	4500	143.11	20230726	1.39	N	003680	5000	310 억	102436	N	N	1	N	00	Y
93	20240613	130144	59	100.00	KOSPI		음식료품	N	N	N	N	N	11200	760	2	7.28	3017171000	273873	9.21	10350	11600	10290	13570	7310	10440	11017.65	1.65	-23277	12866	11652	10486	9272	8106	12260	9880	310	3130	5000	7300	10	1	6209515	695	56.85	1.23	12	4.41	197.00	9078.00	11700	20240612	-4.27	4500	20230726	148.89	11700	-4.27	20240612	4840	131.40	20240417	11700	-4.27	20240612	4500	148.89	20230726	1.39	N	003680	5000	310 억	102436	N	N	1	N	00	Y
94	20240613	120142	59	100.00	KOSPI		음식료품	N	N	N	N	N	11600	1160	2	11.11	2468053180	226220	7.61	10350	11600	10290	13570	7310	10440	10910.93	1.65	-23277	12866	11652	10486	9272	8106	12260	9880	310	3130	5000	7300	10	1	6209515	720	58.88	1.28	12	3.64	197.00	9078.00	11700	20240612	-0.85	4500	20230726	157.78	11700	-0.85	20240612	4840	139.67	20240417	11700	-0.85	20240612	4500	157.78	20230726	1.39	N	003680	5000	310 억	102436	N	N	1	N	00	Y
95	20240613	110142	59	100.00	KOSPI		음식료품	N	N	N	N	N	10450	10	2	0.10	1098034140	106116	3.57	10350	10450	10290	13570	7310	10440	10347.09	1.65	-4790	12866	11652	10486	9272	8106	12260	9880	310	3130	5000	7300	10	1	6209515	649	53.05	1.15	12	1.71	197.00	9078.00	11700	20240612	-10.68	4500	20230726	132.22	11700	-10.68	20240612	4840	115.91	20240417	11700	-10.68	20240612	4500	132.22	20230726	1.39	N	003680	5000	310 억	102436	N	N	1	N	00	Y
96	20240613	100143	59	100.00	KOSPI		음식료품	N	N	N	N	N	10330	-110	5	-1.05	726941990	70449	2.37	10350	10350	10290	13570	7310	10440	10317.90	1.65	-1681	12866	11652	10486	9272	8106	12260	9880	310	3130	5000	7300	10	1	6209515	641	52.44	1.14	12	1.13	197.00	9078.00	11700	20240612	-11.71	4500	20230726	129.56	11700	-11.71	20240612	4840	113.43	20240417	11700	-11.71	20240612	4500	129.56	20230726	1.39	N	003680	5000	310 억	102436	N	N	1	N	00	Y
97	20240613	090146	59	100.00	KOSPI		음식료품	N	N	N	N	N	10350	-90	5	-0.86	143958150	13905	0.47	10350	10350	10350	13570	7310	10440	10350.00	1.65	-1681	12866	11652	10486	9272	8106	12260	9880	310	3130	5000	7300	10	1	6209515	643	52.54	1.14	12	0.22	197.00	9078.00	11700	20240612	-11.54	4500	20230726	130.00	11700	-11.54	20240612	4840	113.84	20240417	11700	-11.54	20240612	4500	130.00	20230726	1.39	N	003680	5000	310 억	102436	N	N	1	N	00	Y
98	20240612	160141	57	100.00	KOSPI	신고가	음식료품	N	N	N	N	N	10440	640	2	6.53	31298359030	2966125	127.82	9800	11700	9320	12740	6860	9800	10552.17	2.09	-30505	11486	10642	9456	8612	7426	11065	9035	310	2940	5000	6860	10	1	6209515	648	52.99	1.15	12	47.77	197.00	9078.00	11700	20240612	-10.77	4500	20230726	132.00	11700	-10.77	20240612	4840	115.70	20240417	11700	-10.77	20240612	4500	132.00	20230726	1.31	N	003680	5000	310 억	129978	N	N	1	N	00	N
99	20240612	150148	57	100.00	KOSPI	신고가	음식료품	N	N	N	N	N	10270	470	2	4.80	30843585820	2922303	125.93	9800	11700	9320	12740	6860	9800	10554.71	2.09	-33141	11486	10642	9456	8612	7426	11065	9035	310	2940	5000	6860	10	1	6209515	638	52.13	1.13	12	47.06	197.00	9078.00	11700	20240612	-12.22	4500	20230726	128.22	11700	-12.22	20240612	4840	112.19	20240417	11700	-12.22	20240612	4500	128.22	20230726	1.31	N	003680	5000	310 억	129978	N	N	4	N	00	N
100	20240612	140142	57	100.00	KOSPI	신고가	음식료품	N	N	N	N	N	10320	520	2	5.31	30136115670	2853710	122.98	9800	11700	9320	12740	6860	9800	10560.50	2.09	-45635	11486	10642	9456	8612	7426	11065	9035	310	2940	5000	6860	10	1	6209515	641	52.39	1.14	12	45.96	197.00	9078.00	11700	20240612	-11.79	4500	20230726	129.33	11700	-11.79	20240612	4840	113.22	20240417	11700	-11.79	20240612	4500	129.33	20230726	1.31	N	003680	5000	310 억	129978	N	N	4	N	00	N
101	20240612	130144	57	100.00	KOSPI	신고가	음식료품	N	N	N	N	N	10350	550	2	5.61	28872802160	2732476	117.75	9800	11700	9320	12740	6860	9800	10566.71	2.09	-70994	11486	10642	9456	8612	7426	11065	9035	310	2940	5000	6860	10	1	6209515	643	52.54	1.14	12	44.00	197.00	9078.00	11700	20240612	-11.54	4500	20230726	130.00	11700	-11.54	20240612	4840	113.84	20240417	11700	-11.54	20240612	4500	130.00	20230726	1.31	N	003680	5000	310 억	129978	N	N	4	N	00	N
102	20240612	120142	57	100.00	KOSPI	신고가	음식료품	N	N	N	N	N	10110	310	2	3.16	25003336420	2366444	101.98	9800	11700	9320	12740	6860	9800	10565.99	2.09	-75655	11486	10642	9456	8612	7426	11065	9035	310	2940	5000	6860	10	1	6209515	628	51.32	1.11	12	38.11	197.00	9078.00	11700	20240612	-13.59	4500	20230726	124.67	11700	-13.59	20240612	4840	108.88	20240417	11700	-13.59	20240612	4500	124.67	20230726	1.31	N	003680	5000	310 억	129978	N	N	4	N	00	N
103	20240612	110142	57	100.00	KOSPI	신고가	음식료품	N	N	N	N	N	9960	160	2	1.63	22782776920	2148211	92.57	9800	11700	9320	12740	6860	9800	10605.70	2.09	-81716	11486	10642	9456	8612	7426	11065	9035	310	2940	5000	6860	10	1	6209515	618	50.56	1.10	12	34.60	197.00	9078.00	11700	20240612	-14.87	4500	20230726	121.33	11700	-14.87	20240612	4840	105.79	20240417	11700	-14.87	20240612	4500	121.33	20230726	1.31	N	003680	5000	310 억	129978	N	N	4	N	00	N
104	20240612	100143	57	100.00	KOSPI		음식료품	N	N	N	N	N	9720	-80	5	-0.82	2479906510	256538	11.06	9800	10000	9320	12740	6860	9800	9666.49	2.09	39313	11486	10642	9456	8612	7426	11065	9035	310	2940	5000	6860	10	1	6209515	604	49.34	1.07	12	4.13	197.00	9078.00	10300	20240611	-5.63	4500	20230726	116.00	10300	-5.63	20240611	4840	100.83	20240417	10300	-5.63	20240611	4500	116.00	20230726	1.31	N	003680	5000	310 억	129978	N	N	4	N	00	N
105	20240612	090143	57	100.00	KOSPI		음식료품	N	N	N	N	N	9950	150	2	1.53	219544200	22466	0.97	9800	10000	9620	12740	6860	9800	9771.49	2.09	-880	11486	10642	9456	8612	7426	11065	9035	310	2940	5000	6860	10	1	6209515	618	50.51	1.10	12	0.36	197.00	9078.00	10300	20240611	-3.40	4500	20230726	121.11	10300	-3.40	20240611	4840	105.58	20240417	10300	-3.40	20240611	4500	121.11	20230726	1.31	N	003680	5000	310 억	129978	N	N	4	N	00	N
106	20240610	160143	57	100.00	KOSPI		음식료품	N	N	N	N	N	8360	-670	5	-7.42	3641320940	420589	30.50	9040	9050	8360	11730	6330	9030	8657.20	3.32	-54629	10596	9812	9056	8272	7516	10205	8665	310	2700	5000	6320	10	1	6209515	519	42.44	0.92	12	6.77	197.00	9078.00	9940	20240603	-15.90	4500	20230726	85.78	9940	-15.90	20240603	4840	72.73	20240417	9940	-15.90	20240603	4500	85.78	20230726	1.26	N	003680	5000	310 억	205988	N	N	3	N	00	N
107	20240610	150143	57	100.00	KOSPI		음식료품	N	N	N	N	N	8440	-590	5	-6.53	3460684270	399071	28.94	9040	9050	8420	11730	6330	9030	8670.97	3.32	-54780	10596	9812	9056	8272	7516	10205	8665	310	2700	5000	6320	10	1	6209515	524	42.84	0.93	12	6.43	197.00	9078.00	9940	20240603	-15.09	4500	20230726	87.56	9940	-15.09	20240603	4840	74.38	20240417	9940	-15.09	20240603	4500	87.56	20230726	1.26	N	003680	5000	310 억	205988	N	N	1	N	00	N
108	20240610	140142	57	100.00	KOSPI		음식료품	N	N	N	N	N	8470	-560	5	-6.20	3309390890	381206	27.65	9040	9050	8420	11730	6330	9030	8680.48	3.32	-48818	10596	9812	9056	8272	7516	10205	8665	310	2700	5000	6320	10	1	6209515	526	42.99	0.93	12	6.14	197.00	9078.00	9940	20240603	-14.79	4500	20230726	88.22	9940	-14.79	20240603	4840	75.00	20240417	9940	-14.79	20240603	4500	88.22	20230726	1.26	N	003680	5000	310 억	205988	N	N	1	N	00	N
109	20240610	130142	57	100.00	KOSPI		음식료품	N	N	N	N	N	8470	-560	5	-6.20	3207297310	369151	26.77	9040	9050	8420	11730	6330	9030	8687.40	3.32	-45586	10596	9812	9056	8272	7516	10205	8665	310	2700	5000	6320	10	1	6209515	526	42.99	0.93	12	5.94	197.00	9078.00	9940	20240603	-14.79	4500	20230726	88.22	9940	-14.79	20240603	4840	75.00	20240417	9940	-14.79	20240603	4500	88.22	20230726	1.26	N	003680	5000	310 억	205988	N	N	1	N	00	N
110	20240610	120142	57	100.00	KOSPI		음식료품	N	N	N	N	N	8490	-540	5	-5.98	3065756150	352414	25.56	9040	9050	8440	11730	6330	9030	8698.39	3.32	-44198	10596	9812	9056	8272	7516	10205	8665	310	2700	5000	6320	10	1	6209515	527	43.10	0.94	12	5.68	197.00	9078.00	9940	20240603	-14.59	4500	20230726	88.67	9940	-14.59	20240603	4840	75.41	20240417	9940	-14.59	20240603	4500	88.67	20230726	1.26	N	003680	5000	310 억	205988	N	N	1	N	00	N
111	20240610	110142	57	100.00	KOSPI		음식료품	N	N	N	N	N	8610	-420	5	-4.65	2715682110	311493	22.59	9040	9050	8450	11730	6330	9030	8717.30	3.32	-21325	10596	9812	9056	8272	7516	10205	8665	310	2700	5000	6320	10	1	6209515	535	43.71	0.95	12	5.02	197.00	9078.00	9940	20240603	-13.38	4500	20230726	91.33	9940	-13.38	20240603	4840	77.89	20240417	9940	-13.38	20240603	4500	91.33	20230726	1.26	N	003680	5000	310 억	205988	N	N	1	N	00	N
112	20240610	100143	57	100.00	KOSPI		음식료품	N	N	N	N	N	8800	-230	5	-2.55	1865233100	214088	15.53	9040	9050	8450	11730	6330	9030	8711.01	3.32	-9380	10596	9812	9056	8272	7516	10205	8665	310	2700	5000	6320	10	1	6209515	546	44.67	0.97	12	3.45	197.00	9078.00	9940	20240603	-11.47	4500	20230726	95.56	9940	-11.47	20240603	4840	81.82	20240417	9940	-11.47	20240603	4500	95.56	20230726	1.26	N	003680	5000	310 억	205988	N	N	1	N	00	N
113	20240610	090145	57	100.00	KOSPI		음식료품	N	N	N	N	N	8870	-160	5	-1.77	194835580	21745	1.58	9040	9050	8860	11730	6330	9030	8956.74	3.32	-1094	10596	9812	9056	8272	7516	10205	8665	310	2700	5000	6320	10	1	6209515	551	45.03	0.98	12	0.35	197.00	9078.00	9940	20240603	-10.76	4500	20230726	97.11	9940	-10.76	20240603	4840	83.26	20240417	9940	-10.76	20240603	4500	97.11	20230726	1.26	N	003680	5000	310 억	205988	N	N	1	N	00	N
114	20240607	160144	57	100.00	KOSPI		음식료품	N	N	N	N	N	9030	530	2	6.24	12461168000	1367921	383.33	8510	9840	8300	11050	5950	8500	9110.02	5.04	-138351	9673	9086	8753	8166	7833	8920	8000	310	2550	5000	5950	10	1	6209515	561	45.84	0.99	12	22.03	197.00	9078.00	9940	20240603	-9.15	4500	20230726	100.67	9940	-9.15	20240603	4840	86.57	20240417	9940	-9.15	20240603	4500	100.67	20230726	1.09	N	003680	5000	310 억	312901	N	N	1	N	00	N
115	20240607	150145	57	100.00	KOSPI		음식료품	N	N	N	N	N	8900	400	2	4.71	12153769710	1333645	373.72	8510	9840	8300	11050	5950	8500	9113.63	5.04	-137744	9673	9086	8753	8166	7833	8920	8000	310	2550	5000	5950	10	1	6209515	553	45.18	0.98	12	21.48	197.00	9078.00	9940	20240603	-10.46	4500	20230726	97.78	9940	-10.46	20240603	4840	83.88	20240417	9940	-10.46	20240603	4500	97.78	20230726	1.09	N	003680	5000	310 억	312901	N	N	2	N	00	N
116	20240607	140144	57	100.00	KOSPI		음식료품	N	N	N	N	N	8840	340	2	4.00	11575897600	1268327	355.42	8510	9840	8300	11050	5950	8500	9127.37	5.04	-136347	9673	9086	8753	8166	7833	8920	8000	310	2550	5000	5950	10	1	6209515	549	44.87	0.97	12	20.43	197.00	9078.00	9940	20240603	-11.07	4500	20230726	96.44	9940	-11.07	20240603	4840	82.64	20240417	9940	-11.07	20240603	4500	96.44	20230726	1.09	N	003680	5000	310 억	312901	N	N	2	N	00	N
117	20240607	130145	57	100.00	KOSPI		음식료품	N	N	N	N	N	9250	750	2	8.82	8802333060	965324	270.51	8510	9840	8300	11050	5950	8500	9119.14	5.04	-145716	9673	9086	8753	8166	7833	8920	8000	310	2550	5000	5950	10	1	6209515	574	46.95	1.02	12	15.55	197.00	9078.00	9940	20240603	-6.94	4500	20230726	105.56	9940	-6.94	20240603	4840	91.12	20240417	9940	-6.94	20240603	4500	105.56	20230726	1.09	N	003680	5000	310 억	312901	N	N	2	N	00	N
118	20240607	120145	57	100.00	KOSPI		음식료품	N	N	N	N	N	8640	140	2	1.65	2734649570	316795	88.77	8510	8940	8300	11050	5950	8500	8632.63	5.04	-67247	9673	9086	8753	8166	7833	8920	8000	310	2550	5000	5950	10	1	6209515	537	43.86	0.95	12	5.10	197.00	9078.00	9940	20240603	-13.08	4500	20230726	92.00	9940	-13.08	20240603	4840	78.51	20240417	9940	-13.08	20240603	4500	92.00	20230726	1.09	N	003680	5000	310 억	312901	N	N	2	N	00	N
119	20240607	110145	57	100.00	KOSPI		음식료품	N	N	N	N	N	8500	0	3	0.00	1009845170	119276	33.42	8510	8690	8300	11050	5950	8500	8466.19	5.04	-3823	9673	9086	8753	8166	7833	8920	8000	310	2550	5000	5950	10	1	6209515	528	43.15	0.94	12	1.92	197.00	9078.00	9940	20240603	-14.49	4500	20230726	88.89	9940	-14.49	20240603	4840	75.62	20240417	9940	-14.49	20240603	4500	88.89	20230726	1.09	N	003680	5000	310 억	312901	N	N	2	N	00	N
120	20240607	100144	57	100.00	KOSPI		음식료품	N	N	N	N	N	8410	-90	5	-1.06	795850320	94030	26.35	8510	8690	8300	11050	5950	8500	8463.42	5.04	1838	9673	9086	8753	8166	7833	8920	8000	310	2550	5000	5950	10	1	6209515	522	42.69	0.93	12	1.51	197.00	9078.00	9940	20240603	-15.39	4500	20230726	86.89	9940	-15.39	20240603	4840	73.76	20240417	9940	-15.39	20240603	4500	86.89	20230726	1.09	N	003680	5000	310 억	312901	N	N	2	N	00	N
121	20240607	090144	57	100.00	KOSPI		음식료품	N	N	N	N	N	8410	-90	5	-1.06	94874140	11209	3.14	8510	8530	8400	11050	5950	8500	8460.78	5.04	-2725	9673	9086	8753	8166	7833	8920	8000	310	2550	5000	5950	10	1	6209515	522	42.69	0.93	12	0.18	197.00	9078.00	9940	20240603	-15.39	4500	20230726	86.89	9940	-15.39	20240603	4840	73.76	20240417	9940	-15.39	20240603	4500	86.89	20230726	1.09	N	003680	5000	310 억	312901	N	N	2	N	00	N
122	20240605	160144	57	100.00	KOSPI		음식료품	N	N	N	N	N	8500	-660	5	-7.21	3081041330	353484	71.26	9160	9340	8420	11900	6420	9160	8714.30	4.04	53892	9926	9542	9326	8942	8726	9435	8835	310	2740	5000	6410	10	1	6209515	528	43.15	0.94	12	5.69	197.00	9078.00	9940	20240603	-14.49	4500	20230726	88.89	9940	-14.49	20240603	4840	75.62	20240417	9940	-14.49	20240603	4500	88.89	20230726	1.20	N	003680	5000	310 억	251095	N	N	2	N	00	N
123	20240605	150144	57	100.00	KOSPI		음식료품	N	N	N	N	N	8610	-550	5	-6.00	2856329350	327076	65.93	9160	9340	8420	11900	6420	9160	8730.70	4.04	53310	9926	9542	9326	8942	8726	9435	8835	310	2740	5000	6410	10	1	6209515	535	43.71	0.95	12	5.27	197.00	9078.00	9940	20240603	-13.38	4500	20230726	91.33	9940	-13.38	20240603	4840	77.89	20240417	9940	-13.38	20240603	4500	91.33	20230726	1.20	N	003680	5000	310 억	251095	N	N	0	N	00	N
124	20240605	140144	57	100.00	KOSPI		음식료품	N	N	N	N	N	8590	-570	5	-6.22	2709795940	310027	62.50	9160	9340	8420	11900	6420	9160	8738.21	4.04	59216	9926	9542	9326	8942	8726	9435	8835	310	2740	5000	6410	10	1	6209515	533	43.60	0.95	12	4.99	197.00	9078.00	9940	20240603	-13.58	4500	20230726	90.89	9940	-13.58	20240603	4840	77.48	20240417	9940	-13.58	20240603	4500	90.89	20230726	1.20	N	003680	5000	310 억	251095	N	N	0	N	00	N
125	20240605	130144	57	100.00	KOSPI		음식료품	N	N	N	N	N	8550	-610	5	-6.66	2474248520	282442	56.94	9160	9340	8420	11900	6420	9160	8757.79	4.04	64385	9926	9542	9326	8942	8726	9435	8835	310	2740	5000	6410	10	1	6209515	531	43.40	0.94	12	4.55	197.00	9078.00	9940	20240603	-13.98	4500	20230726	90.00	9940	-13.98	20240603	4840	76.65	20240417	9940	-13.98	20240603	4500	90.00	20230726	1.20	N	003680	5000	310 억	251095	N	N	0	N	00	N
126	20240605	120143	57	100.00	KOSPI		음식료품	N	N	N	N	N	8490	-670	5	-7.31	2313776680	263610	53.14	9160	9340	8420	11900	6420	9160	8774.80	4.04	66733	9926	9542	9326	8942	8726	9435	8835	310	2740	5000	6410	10	1	6209515	527	43.10	0.94	12	4.25	197.00	9078.00	9940	20240603	-14.59	4500	20230726	88.67	9940	-14.59	20240603	4840	75.41	20240417	9940	-14.59	20240603	4500	88.67	20230726	1.20	N	003680	5000	310 억	251095	N	N	0	N	00	N
127	20240605	110145	57	100.00	KOSPI		음식료품	N	N	N	N	N	8600	-560	5	-6.11	1792897190	202404	40.80	9160	9340	8510	11900	6420	9160	8855.47	4.04	56748	9926	9542	9326	8942	8726	9435	8835	310	2740	5000	6410	10	1	6209515	534	43.65	0.95	12	3.26	197.00	9078.00	9940	20240603	-13.48	4500	20230726	91.11	9940	-13.48	20240603	4840	77.69	20240417	9940	-13.48	20240603	4500	91.11	20230726	1.20	N	003680	5000	310 억	251095	N	N	0	N	00	N
128	20240605	100144	57	100.00	KOSPI		음식료품	N	N	N	N	N	8760	-400	5	-4.37	1315010440	147299	29.69	9160	9340	8650	11900	6420	9160	8924.79	4.04	50947	9926	9542	9326	8942	8726	9435	8835	310	2740	5000	6410	10	1	6209515	544	44.47	0.96	12	2.37	197.00	9078.00	9940	20240603	-11.87	4500	20230726	94.67	9940	-11.87	20240603	4840	80.99	20240417	9940	-11.87	20240603	4500	94.67	20230726	1.20	N	003680	5000	310 억	251095	N	N	0	N	00	N
129	20240605	090144	57	100.00	KOSPI		음식료품	N	N	N	N	N	9200	40	2	0.44	113119440	12268	2.47	9160	9340	9160	11900	6420	9160	9230.40	4.04	-1251	9926	9542	9326	8942	8726	9435	8835	310	2740	5000	6410	10	1	6209515	571	46.70	1.01	12	0.20	197.00	9078.00	9940	20240603	-7.44	4500	20230726	104.44	9940	-7.44	20240603	4840	90.08	20240417	9940	-7.44	20240603	4500	104.44	20230726	1.20	N	003680	5000	310 억	251095	N	N	0	N	00	N
130	20240604	160142	57	100.00	KOSPI		음식료품	N	N	N	N	N	9160	-400	5	-4.18	4625995800	492625	17.86	9510	9710	9110	12420	6700	9560	9389.55	3.92	-996	11233	10396	9103	8266	6973	10815	8685	310	2860	5000	6690	10	1	6209515	569	46.50	1.01	12	7.93	197.00	9078.00	9940	20240603	-7.85	4500	20230726	103.56	9940	-7.85	20240603	4840	89.26	20240417	9940	-7.85	20240603	4500	103.56	20230726	1.47	N	003680	5000	310 억	243153	N	N	0	N	00	N
131	20240604	150143	57	100.00	KOSPI		음식료품	N	N	N	N	N	9300	-260	5	-2.72	4395652300	467603	16.95	9510	9710	9110	12420	6700	9560	9399.43	3.92	-4236	11233	10396	9103	8266	6973	10815	8685	310	2860	5000	6690	10	1	6209515	577	47.21	1.02	12	7.53	197.00	9078.00	9940	20240603	-6.44	4500	20230726	106.67	9940	-6.44	20240603	4840	92.15	20240417	9940	-6.44	20240603	4500	106.67	20230726	1.47	N	003680	5000	310 억	243153	N	N	0	N	00	N
132	20240604	140144	57	100.00	KOSPI		음식료품	N	N	N	N	N	9330	-230	5	-2.41	4034104690	428738	15.54	9510	9710	9110	12420	6700	9560	9408.26	3.92	1267	11233	10396	9103	8266	6973	10815	8685	310	2860	5000	6690	10	1	6209515	579	47.36	1.03	12	6.90	197.00	9078.00	9940	20240603	-6.14	4500	20230726	107.33	9940	-6.14	20240603	4840	92.77	20240417	9940	-6.14	20240603	4500	107.33	20230726	1.47	N	003680	5000	310 억	243153	N	N	0	N	00	N
133	20240604	130143	57	100.00	KOSPI		음식료품	N	N	N	N	N	9300	-260	5	-2.72	3891401760	413467	14.99	9510	9710	9110	12420	6700	9560	9410.62	3.92	5218	11233	10396	9103	8266	6973	10815	8685	310	2860	5000	6690	10	1	6209515	577	47.21	1.02	12	6.66	197.00	9078.00	9940	20240603	-6.44	4500	20230726	106.67	9940	-6.44	20240603	4840	92.15	20240417	9940	-6.44	20240603	4500	106.67	20230726	1.47	N	003680	5000	310 억	243153	N	N	0	N	00	N
134	20240604	120142	57	100.00	KOSPI		음식료품	N	N	N	N	N	9420	-140	5	-1.46	3700446350	393059	14.25	9510	9710	9110	12420	6700	9560	9413.43	3.92	5882	11233	10396	9103	8266	6973	10815	8685	310	2860	5000	6690	10	1	6209515	585	47.82	1.04	12	6.33	197.00	9078.00	9940	20240603	-5.23	4500	20230726	109.33	9940	-5.23	20240603	4840	94.63	20240417	9940	-5.23	20240603	4500	109.33	20230726	1.47	N	003680	5000	310 억	243153	N	N	0	N	00	N
135	20240604	110143	57	100.00	KOSPI		음식료품	N	N	N	N	N	9400	-160	5	-1.67	3296711380	350382	12.70	9510	9710	9110	12420	6700	9560	9407.68	3.92	11488	11233	10396	9103	8266	6973	10815	8685	310	2860	5000	6690	10	1	6209515	584	47.72	1.04	12	5.64	197.00	9078.00	9940	20240603	-5.43	4500	20230726	108.89	9940	-5.43	20240603	4840	94.21	20240417	9940	-5.43	20240603	4500	108.89	20230726	1.47	N	003680	5000	310 억	243153	N	N	0	N	00	N
136	20240604	100142	57	100.00	KOSPI		음식료품	N	N	N	N	N	9670	110	2	1.15	2943638440	312947	11.35	9510	9710	9110	12420	6700	9560	9404.79	3.92	10400	11233	10396	9103	8266	6973	10815	8685	310	2860	5000	6690	10	1	6209515	600	49.09	1.07	12	5.04	197.00	9078.00	9940	20240603	-2.72	4500	20230726	114.89	9940	-2.72	20240603	4840	99.79	20240417	9940	-2.72	20240603	4500	114.89	20230726	1.47	N	003680	5000	310 억	243153	N	N	0	N	00	N
137	20240604	090143	57	100.00	KOSPI		음식료품	N	N	N	N	N	9510	-50	5	-0.52	472662250	50370	1.83	9510	9550	9170	12420	6700	9560	9373.37	3.92	-3649	11233	10396	9103	8266	6973	10815	8685	310	2860	5000	6690	10	1	6209515	591	48.27	1.05	12	0.81	197.00	9078.00	9940	20240603	-4.33	4500	20230726	111.33	9940	-4.33	20240603	4840	96.49	20240417	9940	-4.33	20240603	4500	111.33	20230726	1.47	N	003680	5000	310 억	243153	N	N	0	N	00	N
138	20240603	160143	57	100.00	KOSPI	신고가	음식료품	N	N	N	N	N	9560	1850	2	23.99	25447418280	2741140	141.68	7810	9940	7810	10020	5400	7710	9283.30	3.77	44890	9276	8492	7686	6902	6096	8885	7295	310	2310	5000	5390	10	1	6209515	594	48.53	1.05	12	44.14	197.00	9078.00	9940	20240603	-3.82	4500	20230726	112.44	9940	-3.82	20240603	4840	97.52	20240417	9940	-3.82	20240603	4500	112.44	20230726	1.39	N	003680	5000	310 억	234383	N	N	0	N	00	N
139	20240603	150142	57	100.00	KOSPI	신고가	음식료품	N	N	N	N	N	9410	1700	2	22.05	24466427490	2637611	136.32	7810	9940	7810	10020	5400	7710	9276.08	3.77	31669	9276	8492	7686	6902	6096	8885	7295	310	2310	5000	5390	10	1	6209515	584	47.77	1.04	12	42.48	197.00	9078.00	9940	20240603	-5.33	4500	20230726	109.11	9940	-5.33	20240603	4840	94.42	20240417	9940	-5.33	20240603	4500	109.11	20230726	1.39	N	003680	5000	310 억	234383	N	N	0	N	00	N
140	20240603	140143	57	100.00	KOSPI	신고가	음식료품	N	N	N	N	N	9410	1700	2	22.05	21441249650	2321397	119.98	7810	9940	7810	10020	5400	7710	9236.47	3.77	50735	9276	8492	7686	6902	6096	8885	7295	310	2310	5000	5390	10	1	6209515	584	47.77	1.04	12	37.38	197.00	9078.00	9940	20240603	-5.33	4500	20230726	109.11	9940	-5.33	20240603	4840	94.42	20240417	9940	-5.33	20240603	4500	109.11	20230726	1.39	N	003680	5000	310 억	234383	N	N	0	N	00	N
141	20240603	130142	57	100.00	KOSPI	신고가	음식료품	N	N	N	N	N	9210	1500	2	19.46	19874798770	2152967	111.28	7810	9940	7810	10020	5400	7710	9231.47	3.77	29159	9276	8492	7686	6902	6096	8885	7295	310	2310	5000	5390	10	1	6209515	572	46.75	1.01	12	34.67	197.00	9078.00	9940	20240603	-7.34	4500	20230726	104.67	9940	-7.34	20240603	4840	90.29	20240417	9940	-7.34	20240603	4500	104.67	20230726	1.39	N	003680	5000	310 억	234383	N	N	0	N	00	N
142	20240603	120142	57	100.00	KOSPI	신고가	음식료품	N	N	N	N	N	9040	1330	2	17.25	18130849310	1962597	101.44	7810	9940	7810	10020	5400	7710	9238.32	3.77	33922	9276	8492	7686	6902	6096	8885	7295	310	2310	5000	5390	10	1	6209515	561	45.89	1.00	12	31.61	197.00	9078.00	9940	20240603	-9.05	4500	20230726	100.89	9940	-9.05	20240603	4840	86.78	20240417	9940	-9.05	20240603	4500	100.89	20230726	1.39	N	003680	5000	310 억	234383	N	N	0	N	00	N
143	20240603	110142	57	100.00	KOSPI	신고가	음식료품	N	N	N	N	N	9500	1790	2	23.22	15778219540	1707095	88.23	7810	9940	7810	10020	5400	7710	9242.88	3.77	26715	9276	8492	7686	6902	6096	8885	7295	310	2310	5000	5390	10	1	6209515	590	48.22	1.05	12	27.49	197.00	9078.00	9940	20240603	-4.43	4500	20230726	111.11	9940	-4.43	20240603	4840	96.28	20240417	9940	-4.43	20240603	4500	111.11	20230726	1.39	N	003680	5000	310 억	234383	N	N	0	N	00	N
144	20240603	100141	57	100.00	KOSPI	신고가	음식료품	N	N	N	N	N	9480	1770	2	22.96	11269845300	1241782	64.18	7810	9770	7810	10020	5400	7710	9075.73	3.77	17563	9276	8492	7686	6902	6096	8885	7295	310	2310	5000	5390	10	1	6209515	589	48.12	1.04	12	20.00	197.00	9078.00	9770	20240603	-2.97	4500	20230726	110.67	9770	-2.97	20240603	4840	95.87	20240417	9770	-2.97	20240603	4500	110.67	20230726	1.39	N	003680	5000	310 억	234383	N	N	0	N	00	N
145	20240603	090141	57	100.00	KOSPI		음식료품	N	N	N	N	N	8030	320	2	4.15	619146780	77251	3.99	7810	8230	7810	10020	5400	7710	8015.40	3.77	-7977	9276	8492	7686	6902	6096	8885	7295	310	2310	5000	5390	10	1	6209515	499	40.76	0.88	12	1.24	197.00	9078.00	8470	20240531	-5.19	4500	20230726	78.44	8470	-5.19	20240531	4840	65.91	20240417	8470	-5.19	20240531	4500	78.44	20230726	1.39	N	003680	5000	310 억	234383	N	N	0	N	00	N

63 KiB Raw Blame History

63 KiB

Raw Blame History