KissMeData/011150/price/prices-20240701.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

78 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240731	160258	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	4095	65	2	1.61	1867559960	462508	115.32	3990	4100	3965	5230	2825	4030	4037.75	1.12	64618	4166	4097	4046	3977	3926	4072	3952	180	1200	500	2650	5	1	35930773	1471	33.29	1.90	12	1.29	123.00	2160.00	6490	20240617	-36.90	2490	20231020	64.46	6490	-36.90	20240617	2600	57.50	20240411	6490	-36.90	20240617	2490	64.46	20231020	6.47	N	011150	500	179 억	401072	N	N	594	N	N
3	20240731	150300	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	4090	60	2	1.49	1775276820	439952	109.70	3990	4100	3965	5230	2825	4030	4035.16	1.12	65092	4166	4097	4046	3977	3926	4072	3952	180	1200	500	2650	5	1	35930773	1470	33.25	1.89	12	1.22	123.00	2160.00	6490	20240617	-36.98	2490	20231020	64.26	6490	-36.98	20240617	2600	57.31	20240411	6490	-36.98	20240617	2490	64.26	20231020	6.47	N	011150	500	179 억	401072	N	N	594	N	N
4	20240731	140301	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	4040	10	2	0.25	1443189035	358364	89.35	3990	4080	3965	5230	2825	4030	4027.16	1.12	50270	4166	4097	4046	3977	3926	4072	3952	180	1200	500	2650	5	1	35930773	1452	32.85	1.87	12	1.00	123.00	2160.00	6490	20240617	-37.75	2490	20231020	62.25	6490	-37.75	20240617	2600	55.38	20240411	6490	-37.75	20240617	2490	62.25	20231020	6.47	N	011150	500	179 억	401072	N	N	594	N	N
5	20240731	130259	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	4050	20	2	0.50	1196547380	297382	74.15	3990	4075	3965	5230	2825	4030	4023.60	1.12	27437	4166	4097	4046	3977	3926	4072	3952	180	1200	500	2650	5	1	35930773	1455	32.93	1.88	12	0.83	123.00	2160.00	6490	20240617	-37.60	2490	20231020	62.65	6490	-37.60	20240617	2600	55.77	20240411	6490	-37.60	20240617	2490	62.65	20231020	6.47	N	011150	500	179 억	401072	N	N	594	N	N
6	20240731	120300	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	4030	0	3	0.00	1101044255	273712	68.25	3990	4075	3965	5230	2825	4030	4022.63	1.12	18091	4166	4097	4046	3977	3926	4072	3952	180	1200	500	2650	5	1	35930773	1448	32.76	1.87	12	0.76	123.00	2160.00	6490	20240617	-37.90	2490	20231020	61.85	6490	-37.90	20240617	2600	55.00	20240411	6490	-37.90	20240617	2490	61.85	20231020	6.47	N	011150	500	179 억	401072	N	N	594	N	N
7	20240731	110259	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	4000	-30	5	-0.74	790834505	196777	49.06	3990	4055	3965	5230	2825	4030	4018.92	1.12	-6996	4166	4097	4046	3977	3926	4072	3952	180	1200	500	2650	5	1	35930773	1437	32.52	1.85	12	0.55	123.00	2160.00	6490	20240617	-38.37	2490	20231020	60.64	6490	-38.37	20240617	2600	53.85	20240411	6490	-38.37	20240617	2490	60.64	20231020	6.47	N	011150	500	179 억	401072	N	N	594	N	N
8	20240731	100257	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	4015	-15	5	-0.37	403323385	100559	25.07	3990	4045	3965	5230	2825	4030	4010.76	1.12	5794	4166	4097	4046	3977	3926	4072	3952	180	1200	500	2650	5	1	35930773	1443	32.64	1.86	12	0.28	123.00	2160.00	6490	20240617	-38.14	2490	20231020	61.24	6490	-38.14	20240617	2600	54.42	20240411	6490	-38.14	20240617	2490	61.24	20231020	6.47	N	011150	500	179 억	401072	N	N	594	N	N
9	20240731	090255	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	4020	-10	5	-0.25	46032195	11521	2.87	3990	4025	3965	5230	2825	4030	3994.70	1.12	3445	4166	4097	4046	3977	3926	4072	3952	180	1200	500	2650	5	1	35930773	1444	32.68	1.86	12	0.03	123.00	2160.00	6490	20240617	-38.06	2490	20231020	61.45	6490	-38.06	20240617	2600	54.62	20240411	6490	-38.06	20240617	2490	61.45	20231020	6.47	N	011150	500	179 억	401072	N	N	594	N	N
10	20240730	160251	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	4030	-50	5	-1.23	1590005935	394529	78.38	4085	4115	3995	5300	2860	4080	4030.14	1.20	-30266	4230	4155	4085	4010	3940	4192	4047	180	1220	500	2690	5	1	35930773	1448	32.76	1.87	12	1.10	123.00	2160.00	6490	20240617	-37.90	2490	20231020	61.85	6490	-37.90	20240617	2600	55.00	20240411	6490	-37.90	20240617	2490	61.85	20231020	6.68	N	011150	500	179 억	430049	N	N	594	N	N
11	20240730	150255	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	4030	-50	5	-1.23	1475840455	366161	72.75	4085	4115	3995	5300	2860	4080	4030.58	1.20	-33022	4230	4155	4085	4010	3940	4192	4047	180	1220	500	2690	5	1	35930773	1448	32.76	1.87	12	1.02	123.00	2160.00	6490	20240617	-37.90	2490	20231020	61.85	6490	-37.90	20240617	2600	55.00	20240411	6490	-37.90	20240617	2490	61.85	20231020	6.68	N	011150	500	179 억	430049	N	N	62	N	N
12	20240730	140252	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	4035	-45	5	-1.10	1312198715	325553	64.68	4085	4115	3995	5300	2860	4080	4030.68	1.20	-28708	4230	4155	4085	4010	3940	4192	4047	180	1220	500	2690	5	1	35930773	1450	32.80	1.87	12	0.91	123.00	2160.00	6490	20240617	-37.83	2490	20231020	62.05	6490	-37.83	20240617	2600	55.19	20240411	6490	-37.83	20240617	2490	62.05	20231020	6.68	N	011150	500	179 억	430049	N	N	62	N	N
13	20240730	130255	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	4020	-60	5	-1.47	1172785935	290917	57.80	4085	4115	3995	5300	2860	4080	4031.34	1.20	-30126	4230	4155	4085	4010	3940	4192	4047	180	1220	500	2690	5	1	35930773	1444	32.68	1.86	12	0.81	123.00	2160.00	6490	20240617	-38.06	2490	20231020	61.45	6490	-38.06	20240617	2600	54.62	20240411	6490	-38.06	20240617	2490	61.45	20231020	6.68	N	011150	500	179 억	430049	N	N	62	N	N
14	20240730	120254	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	4010	-70	5	-1.72	1028613240	254949	50.65	4085	4115	3995	5300	2860	4080	4034.58	1.20	-35501	4230	4155	4085	4010	3940	4192	4047	180	1220	500	2690	5	1	35930773	1441	32.60	1.86	12	0.71	123.00	2160.00	6490	20240617	-38.21	2490	20231020	61.04	6490	-38.21	20240617	2600	54.23	20240411	6490	-38.21	20240617	2490	61.04	20231020	6.68	N	011150	500	179 억	430049	N	N	62	N	N
15	20240730	110255	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	4015	-65	5	-1.59	934924825	231600	46.01	4085	4115	3995	5300	2860	4080	4036.81	1.20	-33222	4230	4155	4085	4010	3940	4192	4047	180	1220	500	2690	5	1	35930773	1443	32.64	1.86	12	0.64	123.00	2160.00	6490	20240617	-38.14	2490	20231020	61.24	6490	-38.14	20240617	2600	54.42	20240411	6490	-38.14	20240617	2490	61.24	20231020	6.68	N	011150	500	179 억	430049	N	N	62	N	N
16	20240730	100256	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	4030	-50	5	-1.23	763998560	189053	37.56	4085	4115	3995	5300	2860	4080	4041.19	1.20	-54139	4230	4155	4085	4010	3940	4192	4047	180	1220	500	2690	5	1	35930773	1448	32.76	1.87	12	0.53	123.00	2160.00	6490	20240617	-37.90	2490	20231020	61.85	6490	-37.90	20240617	2600	55.00	20240411	6490	-37.90	20240617	2490	61.85	20231020	6.68	N	011150	500	179 억	430049	N	N	62	N	N
17	20240730	090256	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	4080	0	3	0.00	126457275	30880	6.14	4085	4115	4075	5300	2860	4080	4095.12	1.20	-14958	4230	4155	4085	4010	3940	4192	4047	180	1220	500	2690	5	1	35930773	1466	33.17	1.89	12	0.09	123.00	2160.00	6490	20240617	-37.13	2490	20231020	63.86	6490	-37.13	20240617	2600	56.92	20240411	6490	-37.13	20240617	2490	63.86	20231020	6.68	N	011150	500	179 억	430049	N	N	62	N	N
18	20240729	160255	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	4080	30	2	0.74	1927333015	471783	94.21	4030	4160	4015	5260	2835	4050	4085.22	1.03	58533	4190	4120	4070	4000	3950	4155	4035	180	1210	500	2670	5	1	35930773	1466	33.17	1.89	12	1.31	123.00	2160.00	6490	20240617	-37.13	2490	20231020	63.86	6490	-37.13	20240617	2600	56.92	20240411	6490	-37.13	20240617	2490	63.86	20231020	6.92	N	011150	500	179 억	370868	N	N	62	N	N
19	20240729	150254	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	4085	35	2	0.86	1775633440	434589	86.78	4030	4160	4015	5260	2835	4050	4085.78	1.03	46912	4190	4120	4070	4000	3950	4155	4035	180	1210	500	2670	5	1	35930773	1468	33.21	1.89	12	1.21	123.00	2160.00	6490	20240617	-37.06	2490	20231020	64.06	6490	-37.06	20240617	2600	57.12	20240411	6490	-37.06	20240617	2490	64.06	20231020	6.92	N	011150	500	179 억	370868	N	N	202	N	N
20	20240729	140255	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	4095	45	2	1.11	1618693075	396200	79.11	4030	4160	4015	5260	2835	4050	4085.55	1.03	39671	4190	4120	4070	4000	3950	4155	4035	180	1210	500	2670	5	1	35930773	1471	33.29	1.90	12	1.10	123.00	2160.00	6490	20240617	-36.90	2490	20231020	64.46	6490	-36.90	20240617	2600	57.50	20240411	6490	-36.90	20240617	2490	64.46	20231020	6.92	N	011150	500	179 억	370868	N	N	202	N	N
21	20240729	130259	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	4070	20	2	0.49	1255754965	307925	61.49	4030	4125	4015	5260	2835	4050	4078.12	1.03	37092	4190	4120	4070	4000	3950	4155	4035	180	1210	500	2670	5	1	35930773	1462	33.09	1.88	12	0.86	123.00	2160.00	6490	20240617	-37.29	2490	20231020	63.45	6490	-37.29	20240617	2600	56.54	20240411	6490	-37.29	20240617	2490	63.45	20231020	6.92	N	011150	500	179 억	370868	N	N	202	N	N
22	20240729	120254	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	4085	35	2	0.86	1083918920	265710	53.06	4030	4125	4015	5260	2835	4050	4079.33	1.03	35640	4190	4120	4070	4000	3950	4155	4035	180	1210	500	2670	5	1	35930773	1468	33.21	1.89	12	0.74	123.00	2160.00	6490	20240617	-37.06	2490	20231020	64.06	6490	-37.06	20240617	2600	57.12	20240411	6490	-37.06	20240617	2490	64.06	20231020	6.92	N	011150	500	179 억	370868	N	N	202	N	N
23	20240729	110255	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	4085	35	2	0.86	946440100	232024	46.33	4030	4125	4015	5260	2835	4050	4079.06	1.03	37089	4190	4120	4070	4000	3950	4155	4035	180	1210	500	2670	5	1	35930773	1468	33.21	1.89	12	0.65	123.00	2160.00	6490	20240617	-37.06	2490	20231020	64.06	6490	-37.06	20240617	2600	57.12	20240411	6490	-37.06	20240617	2490	64.06	20231020	6.92	N	011150	500	179 억	370868	N	N	202	N	N
24	20240729	100254	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	4125	75	2	1.85	756173310	185593	37.06	4030	4125	4015	5260	2835	4050	4074.36	1.03	49259	4190	4120	4070	4000	3950	4155	4035	180	1210	500	2670	5	1	35930773	1482	33.54	1.91	12	0.52	123.00	2160.00	6490	20240617	-36.44	2490	20231020	65.66	6490	-36.44	20240617	2600	58.65	20240411	6490	-36.44	20240617	2490	65.66	20231020	6.92	N	011150	500	179 억	370868	N	N	202	N	N
25	20240729	090253	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	4050	0	3	0.00	116482900	28846	5.76	4030	4070	4030	5260	2835	4050	4038.09	1.03	6185	4190	4120	4070	4000	3950	4155	4035	180	1210	500	2670	5	1	35930773	1455	32.93	1.88	12	0.08	123.00	2160.00	6490	20240617	-37.60	2490	20231020	62.65	6490	-37.60	20240617	2600	55.77	20240411	6490	-37.60	20240617	2490	62.65	20231020	6.92	N	011150	500	179 억	370868	N	N	202	N	N
26	20240726	160249	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	4050	-20	5	-0.49	1971351860	482836	42.93	4020	4140	4020	5290	2850	4070	4083.10	0.65	135530	4303	4186	4118	4001	3933	4152	3967	180	1220	500	2680	5	1	35930773	1455	32.93	1.88	12	1.34	123.00	2160.00	6490	20240617	-37.60	2490	20231020	62.65	6490	-37.60	20240617	2600	55.77	20240411	6490	-37.60	20240617	2490	62.65	20231020	6.74	N	011150	500	179 억	233416	N	N	202	N	N
27	20240726	150252	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	4065	-5	5	-0.12	1751014070	428521	38.10	4020	4140	4020	5290	2850	4070	4086.18	0.65	117279	4303	4186	4118	4001	3933	4152	3967	180	1220	500	2680	5	1	35930773	1461	33.05	1.88	12	1.19	123.00	2160.00	6490	20240617	-37.37	2490	20231020	63.25	6490	-37.37	20240617	2600	56.35	20240411	6490	-37.37	20240617	2490	63.25	20231020	6.74	N	011150	500	179 억	233416	N	N	403	N	N
28	20240726	140253	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	4075	5	2	0.12	1441472070	352479	31.34	4020	4140	4020	5290	2850	4070	4089.53	0.65	85113	4303	4186	4118	4001	3933	4152	3967	180	1220	500	2680	5	1	35930773	1464	33.13	1.89	12	0.98	123.00	2160.00	6490	20240617	-37.21	2490	20231020	63.65	6490	-37.21	20240617	2600	56.73	20240411	6490	-37.21	20240617	2490	63.65	20231020	6.74	N	011150	500	179 억	233416	N	N	403	N	N
29	20240726	130252	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	4100	30	2	0.74	1141773970	278798	24.79	4020	4140	4020	5290	2850	4070	4095.35	0.65	53948	4303	4186	4118	4001	3933	4152	3967	180	1220	500	2680	5	1	35930773	1473	33.33	1.90	12	0.78	123.00	2160.00	6490	20240617	-36.83	2490	20231020	64.66	6490	-36.83	20240617	2600	57.69	20240411	6490	-36.83	20240617	2490	64.66	20231020	6.74	N	011150	500	179 억	233416	N	N	403	N	N
30	20240726	120252	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	4120	50	2	1.23	1013827150	247529	22.01	4020	4140	4020	5290	2850	4070	4095.80	0.65	63925	4303	4186	4118	4001	3933	4152	3967	180	1220	500	2680	5	1	35930773	1480	33.50	1.91	12	0.69	123.00	2160.00	6490	20240617	-36.52	2490	20231020	65.46	6490	-36.52	20240617	2600	58.46	20240411	6490	-36.52	20240617	2490	65.46	20231020	6.74	N	011150	500	179 억	233416	N	N	403	N	N
31	20240726	110253	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	4105	35	2	0.86	894812150	218576	19.43	4020	4140	4020	5290	2850	4070	4093.83	0.65	54449	4303	4186	4118	4001	3933	4152	3967	180	1220	500	2680	5	1	35930773	1475	33.37	1.90	12	0.61	123.00	2160.00	6490	20240617	-36.75	2490	20231020	64.86	6490	-36.75	20240617	2600	57.88	20240411	6490	-36.75	20240617	2490	64.86	20231020	6.74	N	011150	500	179 억	233416	N	N	403	N	N
32	20240726	100253	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	4110	40	2	0.98	691116570	169059	15.03	4020	4140	4020	5290	2850	4070	4088.03	0.65	30812	4303	4186	4118	4001	3933	4152	3967	180	1220	500	2680	5	1	35930773	1477	33.41	1.90	12	0.47	123.00	2160.00	6490	20240617	-36.67	2490	20231020	65.06	6490	-36.67	20240617	2600	58.08	20240411	6490	-36.67	20240617	2490	65.06	20231020	6.74	N	011150	500	179 억	233416	N	N	403	N	N
33	20240726	090252	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	4070	0	3	0.00	134588915	33311	2.96	4020	4080	4020	5290	2850	4070	4040.31	0.65	11143	4303	4186	4118	4001	3933	4152	3967	180	1220	500	2680	5	1	35930773	1462	33.09	1.88	12	0.09	123.00	2160.00	6490	20240617	-37.29	2490	20231020	63.45	6490	-37.29	20240617	2600	56.54	20240411	6490	-37.29	20240617	2490	63.45	20231020	6.74	N	011150	500	179 억	233416	N	N	403	N	N
34	20240725	160251	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	4070	-165	5	-3.90	4539893930	1101796	19.00	4150	4235	4050	5500	2965	4235	4120.54	0.11	191152	4815	4525	4380	4090	3945	4452	4017	180	1265	500	2790	5	1	35930773	1462	33.09	1.88	12	3.07	123.00	2160.00	6490	20240617	-37.29	2490	20231020	63.45	6490	-37.29	20240617	2600	56.54	20240411	6490	-37.29	20240617	2490	63.45	20231020	6.60	N	011150	500	179 억	40826	N	N	403	N	N
35	20240725	150255	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	4105	-130	5	-3.07	4145335375	1005149	17.33	4150	4235	4050	5500	2965	4235	4124.09	0.11	149962	4815	4525	4380	4090	3945	4452	4017	180	1265	500	2790	5	1	35930773	1475	33.37	1.90	12	2.80	123.00	2160.00	6490	20240617	-36.75	2490	20231020	64.86	6490	-36.75	20240617	2600	57.88	20240411	6490	-36.75	20240617	2490	64.86	20231020	6.60	N	011150	500	179 억	40826	N	N	0	N	N
36	20240725	140253	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	4120	-115	5	-2.72	3902631990	946059	16.32	4150	4235	4050	5500	2965	4235	4125.14	0.11	127665	4815	4525	4380	4090	3945	4452	4017	180	1265	500	2790	5	1	35930773	1480	33.50	1.91	12	2.63	123.00	2160.00	6490	20240617	-36.52	2490	20231020	65.46	6490	-36.52	20240617	2600	58.46	20240411	6490	-36.52	20240617	2490	65.46	20231020	6.60	N	011150	500	179 억	40826	N	N	0	N	N
37	20240725	130253	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	4105	-130	5	-3.07	3687774995	893833	15.41	4150	4235	4050	5500	2965	4235	4125.79	0.11	114183	4815	4525	4380	4090	3945	4452	4017	180	1265	500	2790	5	1	35930773	1475	33.37	1.90	12	2.49	123.00	2160.00	6490	20240617	-36.75	2490	20231020	64.86	6490	-36.75	20240617	2600	57.88	20240411	6490	-36.75	20240617	2490	64.86	20231020	6.60	N	011150	500	179 억	40826	N	N	0	N	N
38	20240725	120253	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	4125	-110	5	-2.60	3484731885	844434	14.56	4150	4235	4050	5500	2965	4235	4126.70	0.11	96716	4815	4525	4380	4090	3945	4452	4017	180	1265	500	2790	5	1	35930773	1482	33.54	1.91	12	2.35	123.00	2160.00	6490	20240617	-36.44	2490	20231020	65.66	6490	-36.44	20240617	2600	58.65	20240411	6490	-36.44	20240617	2490	65.66	20231020	6.60	N	011150	500	179 억	40826	N	N	0	N	N
39	20240725	110252	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	4095	-140	5	-3.31	3259625155	789565	13.62	4150	4235	4050	5500	2965	4235	4128.37	0.11	73948	4815	4525	4380	4090	3945	4452	4017	180	1265	500	2790	5	1	35930773	1471	33.29	1.90	12	2.20	123.00	2160.00	6490	20240617	-36.90	2490	20231020	64.46	6490	-36.90	20240617	2600	57.50	20240411	6490	-36.90	20240617	2490	64.46	20231020	6.60	N	011150	500	179 억	40826	N	N	0	N	N
40	20240725	100251	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	4095	-140	5	-3.31	1722733995	420680	7.25	4150	4165	4050	5500	2965	4235	4095.10	0.11	103179	4815	4525	4380	4090	3945	4452	4017	180	1265	500	2790	5	1	35930773	1471	33.29	1.90	12	1.17	123.00	2160.00	6490	20240617	-36.90	2490	20231020	64.46	6490	-36.90	20240617	2600	57.50	20240411	6490	-36.90	20240617	2490	64.46	20231020	6.60	N	011150	500	179 억	40826	N	N	0	N	N
41	20240725	090252	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	4130	-105	5	-2.48	398066375	96755	1.67	4150	4165	4070	5500	2965	4235	4114.10	0.11	14117	4815	4525	4380	4090	3945	4452	4017	180	1265	500	2790	5	1	35930773	1484	33.58	1.91	12	0.27	123.00	2160.00	6490	20240617	-36.36	2490	20231020	65.86	6490	-36.36	20240617	2600	58.85	20240411	6490	-36.36	20240617	2490	65.86	20231020	6.60	N	011150	500	179 억	40826	N	N	0	N	N
42	20240724	160249	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	4235	-75	5	-1.74	25899373470	5733038	826.19	4340	4670	4235	5600	3020	4310	4518.40	1.42	-472635	4450	4380	4300	4230	4150	4415	4265	180	1290	500	2840	5	1	35930773	1522	34.43	1.96	12	15.96	123.00	2160.00	6490	20240617	-34.75	2490	20231020	70.08	6490	-34.75	20240617	2600	62.88	20240411	6490	-34.75	20240617	2490	70.08	20231020	6.83	N	011150	500	179 억	510421	N	N	26	N	N
43	20240724	150253	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	4310	0	3	0.00	25247342065	5580099	804.15	4340	4670	4300	5600	3020	4310	4524.71	1.42	-474729	4450	4380	4300	4230	4150	4415	4265	180	1290	500	2840	5	1	35930773	1549	35.04	2.00	12	15.53	123.00	2160.00	6490	20240617	-33.59	2490	20231020	73.09	6490	-33.59	20240617	2600	65.77	20240411	6490	-33.59	20240617	2490	73.09	20231020	6.83	N	011150	500	179 억	510421	N	N	26	N	N
44	20240724	140255	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	4310	0	3	0.00	24627800130	5437241	783.56	4340	4670	4310	5600	3020	4310	4529.65	1.42	-486959	4450	4380	4300	4230	4150	4415	4265	180	1290	500	2840	5	1	35930773	1549	35.04	2.00	12	15.13	123.00	2160.00	6490	20240617	-33.59	2490	20231020	73.09	6490	-33.59	20240617	2600	65.77	20240411	6490	-33.59	20240617	2490	73.09	20231020	6.83	N	011150	500	179 억	510421	N	N	26	N	N
45	20240724	130251	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	4430	120	2	2.78	23913840525	5274074	760.05	4340	4670	4340	5600	3020	4310	4534.42	1.42	-494356	4450	4380	4300	4230	4150	4415	4265	180	1290	500	2840	5	1	35930773	1592	36.02	2.05	12	14.68	123.00	2160.00	6490	20240617	-31.74	2490	20231020	77.91	6490	-31.74	20240617	2600	70.38	20240411	6490	-31.74	20240617	2490	77.91	20231020	6.83	N	011150	500	179 억	510421	N	N	26	N	N
46	20240724	120253	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	4455	145	2	3.36	23706618690	5227302	753.31	4340	4670	4340	5600	3020	4310	4535.35	1.42	-494567	4450	4380	4300	4230	4150	4415	4265	180	1290	500	2840	5	1	35930773	1601	36.22	2.06	12	14.55	123.00	2160.00	6490	20240617	-31.36	2490	20231020	78.92	6490	-31.36	20240617	2600	71.35	20240411	6490	-31.36	20240617	2490	78.92	20231020	6.83	N	011150	500	179 억	510421	N	N	26	N	N
47	20240724	110253	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	4430	120	2	2.78	22767747455	5015357	722.77	4340	4670	4340	5600	3020	4310	4539.82	1.42	-490920	4450	4380	4300	4230	4150	4415	4265	180	1290	500	2840	5	1	35930773	1592	36.02	2.05	12	13.96	123.00	2160.00	6490	20240617	-31.74	2490	20231020	77.91	6490	-31.74	20240617	2600	70.38	20240411	6490	-31.74	20240617	2490	77.91	20231020	6.83	N	011150	500	179 억	510421	N	N	26	N	N
48	20240724	100253	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	4430	120	2	2.78	21350473860	4695978	676.74	4340	4670	4340	5600	3020	4310	4546.78	1.42	-468275	4450	4380	4300	4230	4150	4415	4265	180	1290	500	2840	5	1	35930773	1592	36.02	2.05	12	13.07	123.00	2160.00	6490	20240617	-31.74	2490	20231020	77.91	6490	-31.74	20240617	2600	70.38	20240411	6490	-31.74	20240617	2490	77.91	20231020	6.83	N	011150	500	179 억	510421	N	N	26	N	N
49	20240724	090253	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	4550	240	2	5.57	2108553645	471133	67.90	4340	4590	4340	5600	3020	4310	4477.14	1.42	-34321	4450	4380	4300	4230	4150	4415	4265	180	1290	500	2840	5	1	35930773	1635	36.99	2.11	12	1.31	123.00	2160.00	6490	20240617	-29.89	2490	20231020	82.73	6490	-29.89	20240617	2600	75.00	20240411	6490	-29.89	20240617	2490	82.73	20231020	6.83	N	011150	500	179 억	510421	N	N	26	N	N
50	20240723	160248	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	4310	80	2	1.89	2920971960	682352	119.38	4230	4370	4220	5490	2965	4230	4280.73	1.47	-17584	4356	4292	4236	4172	4116	4265	4145	180	1260	500	2790	5	1	35930773	1549	35.04	2.00	12	1.90	123.00	2160.00	6490	20240617	-33.59	2490	20231020	73.09	6490	-33.59	20240617	2600	65.77	20240411	6490	-33.59	20240617	2490	73.09	20231020	6.86	N	011150	500	179 억	529830	N	N	26	N	N
51	20240723	150257	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	4315	85	2	2.01	2716115395	634810	111.07	4230	4370	4220	5490	2965	4230	4278.63	1.47	-18687	4356	4292	4236	4172	4116	4265	4145	180	1260	500	2790	5	1	35930773	1550	35.08	2.00	12	1.77	123.00	2160.00	6490	20240617	-33.51	2490	20231020	73.29	6490	-33.51	20240617	2600	65.96	20240411	6490	-33.51	20240617	2490	73.29	20231020	6.86	N	011150	500	179 억	529830	N	N	571	N	N
52	20240723	140250	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	4260	30	2	0.71	2199100025	514885	90.08	4230	4370	4220	5490	2965	4230	4271.05	1.47	1776	4356	4292	4236	4172	4116	4265	4145	180	1260	500	2790	5	1	35930773	1531	34.63	1.97	12	1.43	123.00	2160.00	6490	20240617	-34.36	2490	20231020	71.08	6490	-34.36	20240617	2600	63.85	20240411	6490	-34.36	20240617	2490	71.08	20231020	6.86	N	011150	500	179 억	529830	N	N	571	N	N
53	20240723	130249	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	4245	15	2	0.35	1238433950	291423	50.99	4230	4310	4220	5490	2965	4230	4249.61	1.47	-17397	4356	4292	4236	4172	4116	4265	4145	180	1260	500	2790	5	1	35930773	1525	34.51	1.97	12	0.81	123.00	2160.00	6490	20240617	-34.59	2490	20231020	70.48	6490	-34.59	20240617	2600	63.27	20240411	6490	-34.59	20240617	2490	70.48	20231020	6.86	N	011150	500	179 억	529830	N	N	571	N	N
54	20240723	120252	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	4245	15	2	0.35	975714775	229391	40.13	4230	4310	4220	5490	2965	4230	4253.50	1.47	-26195	4356	4292	4236	4172	4116	4265	4145	180	1260	500	2790	5	1	35930773	1525	34.51	1.97	12	0.64	123.00	2160.00	6490	20240617	-34.59	2490	20231020	70.48	6490	-34.59	20240617	2600	63.27	20240411	6490	-34.59	20240617	2490	70.48	20231020	6.86	N	011150	500	179 억	529830	N	N	571	N	N
55	20240723	110251	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	4235	5	2	0.12	894798195	210311	36.80	4230	4310	4220	5490	2965	4230	4254.65	1.47	-24457	4356	4292	4236	4172	4116	4265	4145	180	1260	500	2790	5	1	35930773	1522	34.43	1.96	12	0.59	123.00	2160.00	6490	20240617	-34.75	2490	20231020	70.08	6490	-34.75	20240617	2600	62.88	20240411	6490	-34.75	20240617	2490	70.08	20231020	6.86	N	011150	500	179 억	529830	N	N	571	N	N
56	20240723	100251	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	4235	5	2	0.12	628057765	147343	25.78	4230	4310	4220	5490	2965	4230	4262.56	1.47	-12978	4356	4292	4236	4172	4116	4265	4145	180	1260	500	2790	5	1	35930773	1522	34.43	1.96	12	0.41	123.00	2160.00	6490	20240617	-34.75	2490	20231020	70.08	6490	-34.75	20240617	2600	62.88	20240411	6490	-34.75	20240617	2490	70.08	20231020	6.86	N	011150	500	179 억	529830	N	N	571	N	N
57	20240723	090252	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	4260	30	2	0.71	103847140	24429	4.27	4230	4280	4230	5490	2965	4230	4251.00	1.47	6289	4356	4292	4236	4172	4116	4265	4145	180	1260	500	2790	5	1	35930773	1531	34.63	1.97	12	0.07	123.00	2160.00	6490	20240617	-34.36	2490	20231020	71.08	6490	-34.36	20240617	2600	63.85	20240411	6490	-34.36	20240617	2490	71.08	20231020	6.86	N	011150	500	179 억	529830	N	N	571	N	N
58	20240722	160249	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	4230	-60	5	-1.40	2354650185	557684	112.84	4245	4300	4180	5570	3005	4290	4222.14	1.04	143790	4396	4342	4276	4222	4156	4370	4250	180	1280	500	2830	5	1	35930773	1520	34.39	1.96	12	1.55	123.00	2160.00	6490	20240617	-34.82	2490	20231020	69.88	6490	-34.82	20240617	2600	62.69	20240411	6490	-34.82	20240617	2490	69.88	20231020	7.04	N	011150	500	179 억	375233	N	N	571	N	N
59	20240722	150251	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	4230	-60	5	-1.40	2115763445	501131	101.40	4245	4300	4180	5570	3005	4290	4221.92	1.04	117909	4396	4342	4276	4222	4156	4370	4250	180	1280	500	2830	5	1	35930773	1520	34.39	1.96	12	1.39	123.00	2160.00	6490	20240617	-34.82	2490	20231020	69.88	6490	-34.82	20240617	2600	62.69	20240411	6490	-34.82	20240617	2490	69.88	20231020	7.04	N	011150	500	179 억	375233	N	N	30	N	N
60	20240722	140252	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	4210	-80	5	-1.86	1925463230	456090	92.28	4245	4300	4180	5570	3005	4290	4221.61	1.04	95776	4396	4342	4276	4222	4156	4370	4250	180	1280	500	2830	5	1	35930773	1513	34.23	1.95	12	1.27	123.00	2160.00	6490	20240617	-35.13	2490	20231020	69.08	6490	-35.13	20240617	2600	61.92	20240411	6490	-35.13	20240617	2490	69.08	20231020	7.04	N	011150	500	179 억	375233	N	N	30	N	N
61	20240722	130250	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	4225	-65	5	-1.52	1664917255	394497	79.82	4245	4300	4180	5570	3005	4290	4220.28	1.04	88374	4396	4342	4276	4222	4156	4370	4250	180	1280	500	2830	5	1	35930773	1518	34.35	1.96	12	1.10	123.00	2160.00	6490	20240617	-34.90	2490	20231020	69.68	6490	-34.90	20240617	2600	62.50	20240411	6490	-34.90	20240617	2490	69.68	20231020	7.04	N	011150	500	179 억	375233	N	N	30	N	N
62	20240722	120250	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	4230	-60	5	-1.40	1468878815	347963	70.41	4245	4300	4180	5570	3005	4290	4221.28	1.04	66636	4396	4342	4276	4222	4156	4370	4250	180	1280	500	2830	5	1	35930773	1520	34.39	1.96	12	0.97	123.00	2160.00	6490	20240617	-34.82	2490	20231020	69.88	6490	-34.82	20240617	2600	62.69	20240411	6490	-34.82	20240617	2490	69.88	20231020	7.04	N	011150	500	179 억	375233	N	N	30	N	N
63	20240722	110252	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	4190	-100	5	-2.33	1182309550	279819	56.62	4245	4300	4180	5570	3005	4290	4225.17	1.04	46174	4396	4342	4276	4222	4156	4370	4250	180	1280	500	2830	5	1	35930773	1505	34.07	1.94	12	0.78	123.00	2160.00	6490	20240617	-35.44	2490	20231020	68.27	6490	-35.44	20240617	2600	61.15	20240411	6490	-35.44	20240617	2490	68.27	20231020	7.04	N	011150	500	179 억	375233	N	N	30	N	N
64	20240722	100250	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	4205	-85	5	-1.98	753580845	177875	35.99	4245	4300	4190	5570	3005	4290	4236.45	1.04	13959	4396	4342	4276	4222	4156	4370	4250	180	1280	500	2830	5	1	35930773	1511	34.19	1.95	12	0.50	123.00	2160.00	6490	20240617	-35.21	2490	20231020	68.88	6490	-35.21	20240617	2600	61.73	20240411	6490	-35.21	20240617	2490	68.88	20231020	7.04	N	011150	500	179 억	375233	N	N	30	N	N
65	20240722	090250	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	4290	0	3	0.00	74091650	17349	3.51	4245	4300	4245	5570	3005	4290	4270.18	1.04	3147	4396	4342	4276	4222	4156	4370	4250	180	1280	500	2830	5	1	35930773	1541	34.88	1.99	12	0.05	123.00	2160.00	6490	20240617	-33.90	2490	20231020	72.29	6490	-33.90	20240617	2600	65.00	20240411	6490	-33.90	20240617	2490	72.29	20231020	7.04	N	011150	500	179 억	375233	N	N	30	N	N
66	20240719	160247	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	4290	-40	5	-0.92	2078171630	487707	67.70	4270	4330	4210	5620	3035	4330	4261.08	0.93	24757	4433	4381	4288	4236	4143	4407	4262	180	1290	500	2850	5	1	35930773	1541	34.88	1.99	12	1.36	123.00	2160.00	6490	20240617	-33.90	2490	20231020	72.29	6490	-33.90	20240617	2600	65.00	20240411	6490	-33.90	20240617	2490	72.29	20231020	7.13	N	011150	500	179 억	334818	N	N	30	N	N
67	20240719	150248	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	4290	-40	5	-0.92	1955652880	459149	63.74	4270	4330	4210	5620	3035	4330	4259.30	0.93	19258	4433	4381	4288	4236	4143	4407	4262	180	1290	500	2850	5	1	35930773	1541	34.88	1.99	12	1.28	123.00	2160.00	6490	20240617	-33.90	2490	20231020	72.29	6490	-33.90	20240617	2600	65.00	20240411	6490	-33.90	20240617	2490	72.29	20231020	7.13	N	011150	500	179 억	334818	N	N	544	N	N
68	20240719	140250	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	4270	-60	5	-1.39	1592839090	374370	51.97	4270	4330	4210	5620	3035	4330	4254.72	0.93	19825	4433	4381	4288	4236	4143	4407	4262	180	1290	500	2850	5	1	35930773	1534	34.72	1.98	12	1.04	123.00	2160.00	6490	20240617	-34.21	2490	20231020	71.49	6490	-34.21	20240617	2600	64.23	20240411	6490	-34.21	20240617	2490	71.49	20231020	7.13	N	011150	500	179 억	334818	N	N	544	N	N
69	20240719	130245	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	4250	-80	5	-1.85	1506635405	354190	49.17	4270	4330	4210	5620	3035	4330	4253.75	0.93	13420	4433	4381	4288	4236	4143	4407	4262	180	1290	500	2850	5	1	35930773	1527	34.55	1.97	12	0.99	123.00	2160.00	6490	20240617	-34.51	2490	20231020	70.68	6490	-34.51	20240617	2600	63.46	20240411	6490	-34.51	20240617	2490	70.68	20231020	7.13	N	011150	500	179 억	334818	N	N	544	N	N
70	20240719	120245	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	4280	-50	5	-1.15	1318786350	310103	43.05	4270	4330	4210	5620	3035	4330	4252.74	0.93	5351	4433	4381	4288	4236	4143	4407	4262	180	1290	500	2850	5	1	35930773	1538	34.80	1.98	12	0.86	123.00	2160.00	6490	20240617	-34.05	2490	20231020	71.89	6490	-34.05	20240617	2600	64.62	20240411	6490	-34.05	20240617	2490	71.89	20231020	7.13	N	011150	500	179 억	334818	N	N	544	N	N
71	20240719	110247	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	4260	-70	5	-1.62	1159523255	272773	37.86	4270	4330	4210	5620	3035	4330	4250.87	0.93	-7132	4433	4381	4288	4236	4143	4407	4262	180	1290	500	2850	5	1	35930773	1531	34.63	1.97	12	0.76	123.00	2160.00	6490	20240617	-34.36	2490	20231020	71.08	6490	-34.36	20240617	2600	63.85	20240411	6490	-34.36	20240617	2490	71.08	20231020	7.13	N	011150	500	179 억	334818	N	N	544	N	N
72	20240719	100230	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	4240	-90	5	-2.08	830070980	195774	27.18	4270	4300	4210	5620	3035	4330	4239.94	0.93	10772	4433	4381	4288	4236	4143	4407	4262	180	1290	500	2850	5	1	35930773	1523	34.47	1.96	12	0.54	123.00	2160.00	6490	20240617	-34.67	2490	20231020	70.28	6490	-34.67	20240617	2600	63.08	20240411	6490	-34.67	20240617	2490	70.28	20231020	7.13	N	011150	500	179 억	334818	N	N	544	N	N
73	20240719	090258	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	4265	-65	5	-1.50	209064630	48987	6.80	4270	4300	4250	5620	3035	4330	4267.76	0.93	-538	4433	4381	4288	4236	4143	4407	4262	180	1290	500	2850	5	1	35930773	1532	34.67	1.97	12	0.14	123.00	2160.00	6490	20240617	-34.28	2490	20231020	71.29	6490	-34.28	20240617	2600	64.04	20240411	6490	-34.28	20240617	2490	71.29	20231020	7.13	N	011150	500	179 억	334818	N	N	544	N	N
74	20240718	160244	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	4330	-25	5	-0.57	3024457110	707782	54.00	4280	4340	4195	5660	3050	4355	4272.96	0.57	122291	4675	4515	4420	4260	4165	4467	4212	180	1305	500	2870	5	1	35930773	1556	35.20	2.00	12	1.97	123.00	2160.00	6490	20240617	-33.28	2490	20231020	73.90	6490	-33.28	20240617	2600	66.54	20240411	6490	-33.28	20240617	2490	73.90	20231020	7.21	N	011150	500	179 억	206207	N	N	544	N	N
75	20240718	150246	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	4300	-55	5	-1.26	2836752670	664282	50.68	4280	4340	4195	5660	3050	4355	4270.35	0.57	123955	4675	4515	4420	4260	4165	4467	4212	180	1305	500	2870	5	1	35930773	1545	34.96	1.99	12	1.85	123.00	2160.00	6490	20240617	-33.74	2490	20231020	72.69	6490	-33.74	20240617	2600	65.38	20240411	6490	-33.74	20240617	2490	72.69	20231020	7.21	N	011150	500	179 억	206207	N	N	42	N	N
76	20240718	140244	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	4295	-60	5	-1.38	2626376460	615253	46.94	4280	4340	4195	5660	3050	4355	4268.72	0.57	110209	4675	4515	4420	4260	4165	4467	4212	180	1305	500	2870	5	1	35930773	1543	34.92	1.99	12	1.71	123.00	2160.00	6490	20240617	-33.82	2490	20231020	72.49	6490	-33.82	20240617	2600	65.19	20240411	6490	-33.82	20240617	2490	72.49	20231020	7.21	N	011150	500	179 억	206207	N	N	42	N	N
77	20240718	130244	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	4305	-50	5	-1.15	2474606055	579883	44.24	4280	4340	4195	5660	3050	4355	4267.36	0.57	109944	4675	4515	4420	4260	4165	4467	4212	180	1305	500	2870	5	1	35930773	1547	35.00	1.99	12	1.61	123.00	2160.00	6490	20240617	-33.67	2490	20231020	72.89	6490	-33.67	20240617	2600	65.58	20240411	6490	-33.67	20240617	2490	72.89	20231020	7.21	N	011150	500	179 억	206207	N	N	42	N	N
78	20240718	120245	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	4310	-45	5	-1.03	2187858085	513480	39.18	4280	4340	4195	5660	3050	4355	4260.77	0.57	104481	4675	4515	4420	4260	4165	4467	4212	180	1305	500	2870	5	1	35930773	1549	35.04	2.00	12	1.43	123.00	2160.00	6490	20240617	-33.59	2490	20231020	73.09	6490	-33.59	20240617	2600	65.77	20240411	6490	-33.59	20240617	2490	73.09	20231020	7.21	N	011150	500	179 억	206207	N	N	42	N	N
79	20240718	110245	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	4315	-40	5	-0.92	1978794025	464762	35.46	4280	4340	4195	5660	3050	4355	4257.57	0.57	103661	4675	4515	4420	4260	4165	4467	4212	180	1305	500	2870	5	1	35930773	1550	35.08	2.00	12	1.29	123.00	2160.00	6490	20240617	-33.51	2490	20231020	73.29	6490	-33.51	20240617	2600	65.96	20240411	6490	-33.51	20240617	2490	73.29	20231020	7.21	N	011150	500	179 억	206207	N	N	42	N	N
80	20240718	100246	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	4245	-110	5	-2.53	1409351995	331427	25.29	4280	4340	4195	5660	3050	4355	4252.26	0.57	70298	4675	4515	4420	4260	4165	4467	4212	180	1305	500	2870	5	1	35930773	1525	34.51	1.97	12	0.92	123.00	2160.00	6490	20240617	-34.59	2490	20231020	70.48	6490	-34.59	20240617	2600	63.27	20240411	6490	-34.59	20240617	2490	70.48	20231020	7.21	N	011150	500	179 억	206207	N	N	42	N	N
81	20240718	090247	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	4290	-65	5	-1.49	323481290	75626	5.77	4280	4340	4260	5660	3050	4355	4276.98	0.57	6420	4675	4515	4420	4260	4165	4467	4212	180	1305	500	2870	5	1	35930773	1541	34.88	1.99	12	0.21	123.00	2160.00	6490	20240617	-33.90	2490	20231020	72.29	6490	-33.90	20240617	2600	65.00	20240411	6490	-33.90	20240617	2490	72.29	20231020	7.21	N	011150	500	179 억	206207	N	N	42	N	N
82	20240717	160253	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	4355	-55	5	-1.25	5720274270	1289530	156.35	4410	4580	4325	5730	3090	4410	4436.12	0.87	-63210	4603	4506	4438	4341	4273	4472	4307	180	1320	500	2910	5	1	35930773	1565	35.41	2.02	12	3.59	123.00	2160.00	6490	20240617	-32.90	2490	20231020	74.90	6490	-32.90	20240617	2600	67.50	20240411	6490	-32.90	20240617	2490	74.90	20231020	7.08	N	011150	500	179 억	311370	N	N	42	N	N
83	20240717	150255	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	4400	-10	5	-0.23	5410649005	1218659	147.76	4410	4580	4325	5730	3090	4410	4439.86	0.87	-76892	4603	4506	4438	4341	4273	4472	4307	180	1320	500	2910	5	1	35930773	1581	35.77	2.04	12	3.39	123.00	2160.00	6490	20240617	-32.20	2490	20231020	76.71	6490	-32.20	20240617	2600	69.23	20240411	6490	-32.20	20240617	2490	76.71	20231020	7.08	N	011150	500	179 억	311370	N	N	113	N	N
84	20240717	140255	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	4425	15	2	0.34	4924941915	1108204	134.37	4410	4580	4325	5730	3090	4410	4444.11	0.87	-100162	4603	4506	4438	4341	4273	4472	4307	180	1320	500	2910	5	1	35930773	1590	35.98	2.05	12	3.08	123.00	2160.00	6490	20240617	-31.82	2490	20231020	77.71	6490	-31.82	20240617	2600	70.19	20240411	6490	-31.82	20240617	2490	77.71	20231020	7.08	N	011150	500	179 억	311370	N	N	113	N	N
85	20240717	130255	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	4470	60	2	1.36	3952365645	889510	107.85	4410	4580	4325	5730	3090	4410	4443.34	0.87	-118400	4603	4506	4438	4341	4273	4472	4307	180	1320	500	2910	5	1	35930773	1606	36.34	2.07	12	2.48	123.00	2160.00	6490	20240617	-31.12	2490	20231020	79.52	6490	-31.12	20240617	2600	71.92	20240411	6490	-31.12	20240617	2490	79.52	20231020	7.08	N	011150	500	179 억	311370	N	N	113	N	N
86	20240717	120255	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	4410	0	3	0.00	1478880480	338577	41.05	4410	4435	4325	5730	3090	4410	4367.80	0.87	10694	4603	4506	4438	4341	4273	4472	4307	180	1320	500	2910	5	1	35930773	1585	35.85	2.04	12	0.94	123.00	2160.00	6490	20240617	-32.05	2490	20231020	77.11	6490	-32.05	20240617	2600	69.62	20240411	6490	-32.05	20240617	2490	77.11	20231020	7.08	N	011150	500	179 억	311370	N	N	113	N	N
87	20240717	110254	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	4340	-70	5	-1.59	1080407120	247604	30.02	4410	4435	4325	5730	3090	4410	4363.26	0.87	22186	4603	4506	4438	4341	4273	4472	4307	180	1320	500	2910	5	1	35930773	1559	35.28	2.01	12	0.69	123.00	2160.00	6490	20240617	-33.13	2490	20231020	74.30	6490	-33.13	20240617	2600	66.92	20240411	6490	-33.13	20240617	2490	74.30	20231020	7.08	N	011150	500	179 억	311370	N	N	113	N	N
88	20240717	100254	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	4350	-60	5	-1.36	811320080	185735	22.52	4410	4435	4325	5730	3090	4410	4367.93	0.87	8691	4603	4506	4438	4341	4273	4472	4307	180	1320	500	2910	5	1	35930773	1563	35.37	2.01	12	0.52	123.00	2160.00	6490	20240617	-32.97	2490	20231020	74.70	6490	-32.97	20240617	2600	67.31	20240411	6490	-32.97	20240617	2490	74.70	20231020	7.08	N	011150	500	179 억	311370	N	N	113	N	N
89	20240717	090234	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	4410	0	3	0.00	59365415	13457	1.63	4410	4435	4395	5730	3090	4410	4411.61	0.87	1798	4603	4506	4438	4341	4273	4472	4307	180	1320	500	2910	5	1	35930773	1585	35.85	2.04	12	0.04	123.00	2160.00	6490	20240617	-32.05	2490	20231020	77.11	6490	-32.05	20240617	2600	69.62	20240411	6490	-32.05	20240617	2490	77.11	20231020	7.08	N	011150	500	179 억	311370	N	N	113	N	N
90	20240716	160255	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	4410	-130	5	-2.86	3558678075	805985	107.03	4535	4535	4370	5900	3180	4540	4415.32	0.67	67830	4633	4586	4523	4476	4413	4610	4500	180	1360	500	2990	5	1	35930773	1585	35.85	2.04	12	2.24	123.00	2160.00	6490	20240617	-32.05	2490	20231020	77.11	6490	-32.05	20240617	2600	69.62	20240411	6490	-32.05	20240617	2490	77.11	20231020	7.14	N	011150	500	179 억	240263	N	N	113	N	N
91	20240716	150258	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	4395	-145	5	-3.19	2967050375	671634	89.19	4535	4535	4370	5900	3180	4540	4417.66	0.67	20377	4633	4586	4523	4476	4413	4610	4500	180	1360	500	2990	5	1	35930773	1579	35.73	2.03	12	1.87	123.00	2160.00	6490	20240617	-32.28	2490	20231020	76.51	6490	-32.28	20240617	2600	69.04	20240411	6490	-32.28	20240617	2490	76.51	20231020	7.14	N	011150	500	179 억	240263	N	N	35	N	N
92	20240716	140257	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	4425	-115	5	-2.53	2598732480	588182	78.10	4535	4535	4370	5900	3180	4540	4418.24	0.67	9259	4633	4586	4523	4476	4413	4610	4500	180	1360	500	2990	5	1	35930773	1590	35.98	2.05	12	1.64	123.00	2160.00	6490	20240617	-31.82	2490	20231020	77.71	6490	-31.82	20240617	2600	70.19	20240411	6490	-31.82	20240617	2490	77.71	20231020	7.14	N	011150	500	179 억	240263	N	N	35	N	N
93	20240716	130256	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	4415	-125	5	-2.75	2366792135	535733	71.14	4535	4535	4370	5900	3180	4540	4417.85	0.67	-11878	4633	4586	4523	4476	4413	4610	4500	180	1360	500	2990	5	1	35930773	1586	35.89	2.04	12	1.49	123.00	2160.00	6490	20240617	-31.97	2490	20231020	77.31	6490	-31.97	20240617	2600	69.81	20240411	6490	-31.97	20240617	2490	77.31	20231020	7.14	N	011150	500	179 억	240263	N	N	35	N	N
94	20240716	120256	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	4415	-125	5	-2.75	2232682105	505330	67.10	4535	4535	4370	5900	3180	4540	4418.26	0.67	-12686	4633	4586	4523	4476	4413	4610	4500	180	1360	500	2990	5	1	35930773	1586	35.89	2.04	12	1.41	123.00	2160.00	6490	20240617	-31.97	2490	20231020	77.31	6490	-31.97	20240617	2600	69.81	20240411	6490	-31.97	20240617	2490	77.31	20231020	7.14	N	011150	500	179 억	240263	N	N	35	N	N
95	20240716	110256	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	4395	-145	5	-3.19	2041436290	461956	61.34	4535	4535	4370	5900	3180	4540	4419.11	0.67	-18404	4633	4586	4523	4476	4413	4610	4500	180	1360	500	2990	5	1	35930773	1579	35.73	2.03	12	1.29	123.00	2160.00	6490	20240617	-32.28	2490	20231020	76.51	6490	-32.28	20240617	2600	69.04	20240411	6490	-32.28	20240617	2490	76.51	20231020	7.14	N	011150	500	179 억	240263	N	N	35	N	N
96	20240716	100256	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	4415	-125	5	-2.75	1408347305	317706	42.19	4535	4535	4400	5900	3180	4540	4432.86	0.67	-23062	4633	4586	4523	4476	4413	4610	4500	180	1360	500	2990	5	1	35930773	1586	35.89	2.04	12	0.88	123.00	2160.00	6490	20240617	-31.97	2490	20231020	77.31	6490	-31.97	20240617	2600	69.81	20240411	6490	-31.97	20240617	2490	77.31	20231020	7.14	N	011150	500	179 억	240263	N	N	35	N	N
97	20240716	090255	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	4480	-60	5	-1.32	117339025	26048	3.46	4535	4535	4480	5900	3180	4540	4504.70	0.67	-8547	4633	4586	4523	4476	4413	4610	4500	180	1360	500	2990	5	1	35930773	1610	36.42	2.07	12	0.07	123.00	2160.00	6490	20240617	-30.97	2490	20231020	79.92	6490	-30.97	20240617	2600	72.31	20240411	6490	-30.97	20240617	2490	79.92	20231020	7.14	N	011150	500	179 억	240263	N	N	35	N	N
98	20240715	160252	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	4540	30	2	0.67	3284121860	729817	92.12	4510	4570	4460	5860	3160	4510	4499.79	0.64	5776	4690	4600	4540	4450	4390	4570	4420	180	1350	500	2970	5	1	35930773	1631	36.91	2.10	12	2.03	123.00	2160.00	6490	20240617	-30.05	2490	20231020	82.33	6490	-30.05	20240617	2600	74.62	20240411	6490	-30.05	20240617	2490	82.33	20231020	7.09	N	011150	500	179 억	231252	N	N	35	N	N
99	20240715	150253	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	4515	5	2	0.11	2982187810	663056	83.69	4510	4570	4460	5860	3160	4510	4497.62	0.64	14086	4690	4600	4540	4450	4390	4570	4420	180	1350	500	2970	5	1	35930773	1622	36.71	2.09	12	1.85	123.00	2160.00	6490	20240617	-30.43	2490	20231020	81.33	6490	-30.43	20240617	2600	73.65	20240411	6490	-30.43	20240617	2490	81.33	20231020	7.09	N	011150	500	179 억	231252	N	N	321	N	N
100	20240715	140253	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	4485	-25	5	-0.55	2526695635	562132	70.95	4510	4570	4460	5860	3160	4510	4494.81	0.64	10153	4690	4600	4540	4450	4390	4570	4420	180	1350	500	2970	5	1	35930773	1611	36.46	2.08	12	1.56	123.00	2160.00	6490	20240617	-30.89	2490	20231020	80.12	6490	-30.89	20240617	2600	72.50	20240411	6490	-30.89	20240617	2490	80.12	20231020	7.09	N	011150	500	179 억	231252	N	N	321	N	N
101	20240715	130254	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	4500	-10	5	-0.22	2356968460	524364	66.19	4510	4570	4460	5860	3160	4510	4494.87	0.64	9519	4690	4600	4540	4450	4390	4570	4420	180	1350	500	2970	5	1	35930773	1617	36.59	2.08	12	1.46	123.00	2160.00	6490	20240617	-30.66	2490	20231020	80.72	6490	-30.66	20240617	2600	73.08	20240411	6490	-30.66	20240617	2490	80.72	20231020	7.09	N	011150	500	179 억	231252	N	N	321	N	N
102	20240715	120254	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	4525	15	2	0.33	2172809430	483441	61.02	4510	4570	4460	5860	3160	4510	4494.42	0.64	8694	4690	4600	4540	4450	4390	4570	4420	180	1350	500	2970	5	1	35930773	1626	36.79	2.09	12	1.35	123.00	2160.00	6490	20240617	-30.28	2490	20231020	81.73	6490	-30.28	20240617	2600	74.04	20240411	6490	-30.28	20240617	2490	81.73	20231020	7.09	N	011150	500	179 억	231252	N	N	321	N	N
103	20240715	110253	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	4485	-25	5	-0.55	1802390865	401031	50.62	4510	4570	4460	5860	3160	4510	4494.34	0.64	17649	4690	4600	4540	4450	4390	4570	4420	180	1350	500	2970	5	1	35930773	1611	36.46	2.08	12	1.12	123.00	2160.00	6490	20240617	-30.89	2490	20231020	80.12	6490	-30.89	20240617	2600	72.50	20240411	6490	-30.89	20240617	2490	80.12	20231020	7.09	N	011150	500	179 억	231252	N	N	321	N	N
104	20240715	100254	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	4495	-15	5	-0.33	1242323045	275849	34.82	4510	4570	4460	5860	3160	4510	4503.60	0.64	11359	4690	4600	4540	4450	4390	4570	4420	180	1350	500	2970	5	1	35930773	1615	36.54	2.08	12	0.77	123.00	2160.00	6490	20240617	-30.74	2490	20231020	80.52	6490	-30.74	20240617	2600	72.88	20240411	6490	-30.74	20240617	2490	80.52	20231020	7.09	N	011150	500	179 억	231252	N	N	321	N	N
105	20240715	090254	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	4480	-30	5	-0.67	100309895	22341	2.82	4510	4515	4470	5860	3160	4510	4488.68	0.64	-623	4690	4600	4540	4450	4390	4570	4420	180	1350	500	2970	5	1	35930773	1610	36.42	2.07	12	0.06	123.00	2160.00	6490	20240617	-30.97	2490	20231020	79.92	6490	-30.97	20240617	2600	72.31	20240411	6490	-30.97	20240617	2490	79.92	20231020	7.09	N	011150	500	179 억	231252	N	N	321	N	N
106	20240712	160251	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	4510	-55	5	-1.20	3513608980	774156	41.01	4550	4630	4480	5930	3200	4565	4538.72	0.55	32370	4908	4736	4648	4476	4388	4692	4432	180	1365	500	3010	5	1	35930773	1620	36.67	2.09	12	2.15	123.00	2160.00	6490	20240617	-30.51	2490	20231020	81.12	6490	-30.51	20240617	2600	73.46	20240411	6490	-30.51	20240617	2490	81.12	20231020	7.14	N	011150	500	179 억	198781	N	N	321	N	N
107	20240712	150252	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	4515	-50	5	-1.10	3196273615	703759	37.28	4550	4630	4480	5930	3200	4565	4541.68	0.55	22927	4908	4736	4648	4476	4388	4692	4432	180	1365	500	3010	5	1	35930773	1622	36.71	2.09	12	1.96	123.00	2160.00	6490	20240617	-30.43	2490	20231020	81.33	6490	-30.43	20240617	2600	73.65	20240411	6490	-30.43	20240617	2490	81.33	20231020	7.14	N	011150	500	179 억	198781	N	N	0	N	N
108	20240712	140254	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	4515	-50	5	-1.10	2711367915	595961	31.57	4550	4630	4500	5930	3200	4565	4549.54	0.55	21487	4908	4736	4648	4476	4388	4692	4432	180	1365	500	3010	5	1	35930773	1622	36.71	2.09	12	1.66	123.00	2160.00	6490	20240617	-30.43	2490	20231020	81.33	6490	-30.43	20240617	2600	73.65	20240411	6490	-30.43	20240617	2490	81.33	20231020	7.14	N	011150	500	179 억	198781	N	N	0	N	N
109	20240712	130253	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	4505	-60	5	-1.31	2354396660	516887	27.38	4550	4630	4500	5930	3200	4565	4554.93	0.55	18513	4908	4736	4648	4476	4388	4692	4432	180	1365	500	3010	5	1	35930773	1619	36.63	2.09	12	1.44	123.00	2160.00	6490	20240617	-30.59	2490	20231020	80.92	6490	-30.59	20240617	2600	73.27	20240411	6490	-30.59	20240617	2490	80.92	20231020	7.14	N	011150	500	179 억	198781	N	N	0	N	N
110	20240712	120253	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	4545	-20	5	-0.44	1893481835	414947	21.98	4550	4630	4520	5930	3200	4565	4563.18	0.55	33246	4908	4736	4648	4476	4388	4692	4432	180	1365	500	3010	5	1	35930773	1633	36.95	2.10	12	1.15	123.00	2160.00	6490	20240617	-29.97	2490	20231020	82.53	6490	-29.97	20240617	2600	74.81	20240411	6490	-29.97	20240617	2490	82.53	20231020	7.14	N	011150	500	179 억	198781	N	N	0	N	N
111	20240712	110252	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	4560	-5	5	-0.11	1629148900	356888	18.91	4550	4630	4520	5930	3200	4565	4564.87	0.55	30263	4908	4736	4648	4476	4388	4692	4432	180	1365	500	3010	5	1	35930773	1638	37.07	2.11	12	0.99	123.00	2160.00	6490	20240617	-29.74	2490	20231020	83.13	6490	-29.74	20240617	2600	75.38	20240411	6490	-29.74	20240617	2490	83.13	20231020	7.14	N	011150	500	179 억	198781	N	N	0	N	N
112	20240712	100253	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	4530	-35	5	-0.77	1295204775	283487	15.02	4550	4630	4520	5930	3200	4565	4568.85	0.55	12587	4908	4736	4648	4476	4388	4692	4432	180	1365	500	3010	5	1	35930773	1628	36.83	2.10	12	0.79	123.00	2160.00	6490	20240617	-30.20	2490	20231020	81.93	6490	-30.20	20240617	2600	74.23	20240411	6490	-30.20	20240617	2490	81.93	20231020	7.14	N	011150	500	179 억	198781	N	N	0	N	N
113	20240712	090252	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	4585	20	2	0.44	176524125	38678	2.05	4550	4595	4545	5930	3200	4565	4563.91	0.55	12058	4908	4736	4648	4476	4388	4692	4432	180	1365	500	3010	5	1	35930773	1647	37.28	2.12	12	0.11	123.00	2160.00	6490	20240617	-29.35	2490	20231020	84.14	6490	-29.35	20240617	2600	76.35	20240411	6490	-29.35	20240617	2490	84.14	20231020	7.14	N	011150	500	179 억	198781	N	N	0	N	N
114	20240711	160250	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	4565	-115	5	-2.46	8581418950	1836316	109.37	4665	4820	4560	6080	3280	4680	4673.31	0.91	-126452	4853	4766	4673	4586	4493	4720	4540	180	1400	500	3080	5	1	35930773	1640	37.11	2.11	12	5.11	123.00	2160.00	6490	20240617	-29.66	2490	20231020	83.33	6490	-29.66	20240617	2600	75.58	20240411	6490	-29.66	20240617	2490	83.33	20231020	6.63	N	011150	500	179 억	327319	N	N	50	N	N
115	20240711	150254	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	4570	-110	5	-2.35	8134061720	1738389	103.54	4665	4820	4560	6080	3280	4680	4679.08	0.91	-138331	4853	4766	4673	4586	4493	4720	4540	180	1400	500	3080	5	1	35930773	1642	37.15	2.12	12	4.84	123.00	2160.00	6490	20240617	-29.58	2490	20231020	83.53	6490	-29.58	20240617	2600	75.77	20240411	6490	-29.58	20240617	2490	83.53	20231020	6.63	N	011150	500	179 억	327319	N	N	50	N	N
116	20240711	140252	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	4580	-100	5	-2.14	7509303275	1602106	95.42	4665	4820	4560	6080	3280	4680	4687.15	0.91	-134409	4853	4766	4673	4586	4493	4720	4540	180	1400	500	3080	5	1	35930773	1646	37.24	2.12	12	4.46	123.00	2160.00	6490	20240617	-29.43	2490	20231020	83.94	6490	-29.43	20240617	2600	76.15	20240411	6490	-29.43	20240617	2490	83.94	20231020	6.63	N	011150	500	179 억	327319	N	N	50	N	N
117	20240711	130252	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	4645	-35	5	-0.75	6222859495	1322653	78.78	4665	4820	4600	6080	3280	4680	4704.85	0.91	-122400	4853	4766	4673	4586	4493	4720	4540	180	1400	500	3080	5	1	35930773	1669	37.76	2.15	12	3.68	123.00	2160.00	6490	20240617	-28.43	2490	20231020	86.55	6490	-28.43	20240617	2600	78.65	20240411	6490	-28.43	20240617	2490	86.55	20231020	6.63	N	011150	500	179 억	327319	N	N	50	N	N
118	20240711	120253	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	4665	-15	5	-0.32	6020420565	1279113	76.18	4665	4820	4600	6080	3280	4680	4706.73	0.91	-126277	4853	4766	4673	4586	4493	4720	4540	180	1400	500	3080	5	1	35930773	1676	37.93	2.16	12	3.56	123.00	2160.00	6490	20240617	-28.12	2490	20231020	87.35	6490	-28.12	20240617	2600	79.42	20240411	6490	-28.12	20240617	2490	87.35	20231020	6.63	N	011150	500	179 억	327319	N	N	50	N	N
119	20240711	110251	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	4650	-30	5	-0.64	5706636680	1211534	72.16	4665	4820	4600	6080	3280	4680	4710.28	0.91	-115957	4853	4766	4673	4586	4493	4720	4540	180	1400	500	3080	5	1	35930773	1671	37.80	2.15	12	3.37	123.00	2160.00	6490	20240617	-28.35	2490	20231020	86.75	6490	-28.35	20240617	2600	78.85	20240411	6490	-28.35	20240617	2490	86.75	20231020	6.63	N	011150	500	179 억	327319	N	N	50	N	N
120	20240711	100251	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	4730	50	2	1.07	3509282040	744353	44.33	4665	4820	4600	6080	3280	4680	4714.58	0.91	-41664	4853	4766	4673	4586	4493	4720	4540	180	1400	500	3080	5	1	35930773	1700	38.46	2.19	12	2.07	123.00	2160.00	6490	20240617	-27.12	2490	20231020	89.96	6490	-27.12	20240617	2600	81.92	20240411	6490	-27.12	20240617	2490	89.96	20231020	6.63	N	011150	500	179 억	327319	N	N	50	N	N
121	20240711	090250	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	4670	-10	5	-0.21	327549580	70170	4.18	4665	4685	4655	6080	3280	4680	4667.81	0.91	-9657	4853	4766	4673	4586	4493	4720	4540	180	1400	500	3080	5	1	35930773	1678	37.97	2.16	12	0.20	123.00	2160.00	6490	20240617	-28.04	2490	20231020	87.55	6490	-28.04	20240617	2600	79.62	20240411	6490	-28.04	20240617	2490	87.55	20231020	6.63	N	011150	500	179 억	327319	N	N	50	N	N
122	20240710	160251	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	4680	-50	5	-1.06	7698000665	1649503	39.31	4745	4760	4580	6140	3315	4730	4666.83	0.51	130490	5386	5057	4881	4552	4376	4970	4465	180	1410	500	3120	5	1	35930773	1682	38.05	2.17	12	4.59	123.00	2160.00	6490	20240617	-27.89	2490	20231020	87.95	6490	-27.89	20240617	2600	80.00	20240411	6490	-27.89	20240617	2490	87.95	20231020	7.55	N	011150	500	179 억	184677	N	N	50	N	N
123	20240710	150252	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	4735	5	2	0.11	6707710870	1439464	34.31	4745	4760	4580	6140	3315	4730	4659.87	0.51	156920	5386	5057	4881	4552	4376	4970	4465	180	1410	500	3120	5	1	35930773	1701	38.50	2.19	12	4.01	123.00	2160.00	6490	20240617	-27.04	2490	20231020	90.16	6490	-27.04	20240617	2600	82.12	20240411	6490	-27.04	20240617	2490	90.16	20231020	7.55	N	011150	500	179 억	184677	N	N	0	N	N
124	20240710	140250	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	4690	-40	5	-0.85	5611410355	1207506	28.78	4745	4760	4580	6140	3315	4730	4647.11	0.51	180933	5386	5057	4881	4552	4376	4970	4465	180	1410	500	3120	5	1	35930773	1685	38.13	2.17	12	3.36	123.00	2160.00	6490	20240617	-27.73	2490	20231020	88.35	6490	-27.73	20240617	2600	80.38	20240411	6490	-27.73	20240617	2490	88.35	20231020	7.55	N	011150	500	179 억	184677	N	N	0	N	N
125	20240710	130251	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	4675	-55	5	-1.16	4910537565	1057957	25.21	4745	4760	4580	6140	3315	4730	4641.53	0.51	180677	5386	5057	4881	4552	4376	4970	4465	180	1410	500	3120	5	1	35930773	1680	38.01	2.16	12	2.94	123.00	2160.00	6490	20240617	-27.97	2490	20231020	87.75	6490	-27.97	20240617	2600	79.81	20240411	6490	-27.97	20240617	2490	87.75	20231020	7.55	N	011150	500	179 억	184677	N	N	0	N	N
126	20240710	120249	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	4650	-80	5	-1.69	4549765515	980618	23.37	4745	4760	4580	6140	3315	4730	4639.69	0.51	179733	5386	5057	4881	4552	4376	4970	4465	180	1410	500	3120	5	1	35930773	1671	37.80	2.15	12	2.73	123.00	2160.00	6490	20240617	-28.35	2490	20231020	86.75	6490	-28.35	20240617	2600	78.85	20240411	6490	-28.35	20240617	2490	86.75	20231020	7.55	N	011150	500	179 억	184677	N	N	0	N	N
127	20240710	110252	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	4640	-90	5	-1.90	4120016580	887654	21.15	4745	4760	4580	6140	3315	4730	4641.47	0.51	164641	5386	5057	4881	4552	4376	4970	4465	180	1410	500	3120	5	1	35930773	1667	37.72	2.15	12	2.47	123.00	2160.00	6490	20240617	-28.51	2490	20231020	86.35	6490	-28.51	20240617	2600	78.46	20240411	6490	-28.51	20240617	2490	86.35	20231020	7.55	N	011150	500	179 억	184677	N	N	0	N	N
128	20240710	100248	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	4655	-75	5	-1.59	3515104225	757629	18.06	4745	4760	4580	6140	3315	4730	4639.61	0.51	157946	5386	5057	4881	4552	4376	4970	4465	180	1410	500	3120	5	1	35930773	1673	37.85	2.16	12	2.11	123.00	2160.00	6490	20240617	-28.27	2490	20231020	86.95	6490	-28.27	20240617	2600	79.04	20240411	6490	-28.27	20240617	2490	86.95	20231020	7.55	N	011150	500	179 억	184677	N	N	0	N	N
129	20240710	090251	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	4685	-45	5	-0.95	331754690	70139	1.67	4745	4760	4675	6140	3315	4730	4729.96	0.51	-23661	5386	5057	4881	4552	4376	4970	4465	180	1410	500	3120	5	1	35930773	1683	38.09	2.17	12	0.20	123.00	2160.00	6490	20240617	-27.81	2490	20231020	88.15	6490	-27.81	20240617	2600	80.19	20240411	6490	-27.81	20240617	2490	88.15	20231020	7.55	N	011150	500	179 억	184677	N	N	0	N	N
130	20240709	160250	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	4730	-440	5	-8.51	20335913320	4130869	20.10	5130	5210	4705	6720	3620	5170	4922.71	1.84	-555061	5933	5551	5038	4656	4143	5742	4847	180	1550	500	3410	5	1	35930773	1700	38.46	2.19	12	11.50	123.00	2160.00	6490	20240617	-27.12	2490	20231020	89.96	6490	-27.12	20240617	2600	81.92	20240411	6490	-27.12	20240617	2490	89.96	20231020	7.48	N	011150	500	179 억	661120	N	N	2	N	N
131	20240709	150251	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	4725	-445	5	-8.61	19393199980	3931202	19.13	5130	5210	4705	6720	3620	5170	4932.80	1.84	-577308	5933	5551	5038	4656	4143	5742	4847	180	1550	500	3410	5	1	35930773	1698	38.41	2.19	12	10.94	123.00	2160.00	6490	20240617	-27.20	2490	20231020	89.76	6490	-27.20	20240617	2600	81.73	20240411	6490	-27.20	20240617	2490	89.76	20231020	7.48	N	011150	500	179 억	661120	N	N	2	N	N
132	20240709	140251	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	4720	-450	5	-8.70	17909783530	3617380	17.61	5130	5210	4710	6720	3620	5170	4950.69	1.84	-448327	5933	5551	5038	4656	4143	5742	4847	180	1550	500	3410	5	1	35930773	1696	38.37	2.19	12	10.07	123.00	2160.00	6490	20240617	-27.27	2490	20231020	89.56	6490	-27.27	20240617	2600	81.54	20240411	6490	-27.27	20240617	2490	89.56	20231020	7.48	N	011150	500	179 억	661120	N	N	2	N	N
133	20240709	130251	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	4790	-380	5	-7.35	15323299735	3072232	14.95	5130	5210	4770	6720	3620	5170	4987.33	1.84	-318250	5933	5551	5038	4656	4143	5742	4847	180	1550	500	3410	5	1	35930773	1721	38.94	2.22	12	8.55	123.00	2160.00	6490	20240617	-26.19	2490	20231020	92.37	6490	-26.19	20240617	2600	84.23	20240411	6490	-26.19	20240617	2490	92.37	20231020	7.48	N	011150	500	179 억	661120	N	N	2	N	N
134	20240709	120252	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	4855	-315	5	-6.09	13475843385	2688376	13.08	5130	5210	4855	6720	3620	5170	5012.29	1.84	-210899	5933	5551	5038	4656	4143	5742	4847	180	1550	500	3410	5	1	35930773	1744	39.47	2.25	12	7.48	123.00	2160.00	6490	20240617	-25.19	2490	20231020	94.98	6490	-25.19	20240617	2600	86.73	20240411	6490	-25.19	20240617	2490	94.98	20231020	7.48	N	011150	500	179 억	661120	N	N	2	N	N
135	20240709	110251	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	4915	-255	5	-4.93	11577868495	2299448	11.19	5130	5210	4910	6720	3620	5170	5034.72	1.84	-42123	5933	5551	5038	4656	4143	5742	4847	180	1550	500	3410	5	1	35930773	1766	39.96	2.28	12	6.40	123.00	2160.00	6490	20240617	-24.27	2490	20231020	97.39	6490	-24.27	20240617	2600	89.04	20240411	6490	-24.27	20240617	2490	97.39	20231020	7.48	N	011150	500	179 억	661120	N	N	2	N	N
136	20240709	100251	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	5010	-160	5	-3.09	7972543955	1572250	7.65	5130	5210	4975	6720	3620	5170	5070.42	1.84	109370	5933	5551	5038	4656	4143	5742	4847	180	1550	500	3410	10	1	35930773	1800	40.73	2.32	12	4.38	123.00	2160.00	6490	20240617	-22.80	2490	20231020	101.20	6490	-22.80	20240617	2600	92.69	20240411	6490	-22.80	20240617	2490	101.20	20231020	7.48	N	011150	500	179 억	661120	N	N	2	N	N
137	20240709	090251	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	5130	-40	5	-0.77	1689261210	327377	1.59	5130	5210	5100	6720	3620	5170	5159.81	1.84	-25918	5933	5551	5038	4656	4143	5742	4847	180	1550	500	3410	10	1	35930773	1843	41.71	2.38	12	0.91	123.00	2160.00	6490	20240617	-20.96	2490	20231020	106.02	6490	-20.96	20240617	2600	97.31	20240411	6490	-20.96	20240617	2490	106.02	20231020	7.48	N	011150	500	179 억	661120	N	N	2	N	N
138	20240708	160249	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	5170	695	2	15.53	105438715495	20423882	2104.41	4535	5420	4525	5810	3135	4475	5162.63	1.12	346687	4671	4572	4516	4417	4361	4545	4390	180	1335	500	2950	10	1	35930773	1858	42.03	2.39	12	56.84	123.00	2160.00	6490	20240617	-20.34	2490	20231020	107.63	6490	-20.34	20240617	2600	98.85	20240411	6490	-20.34	20240617	2490	107.63	20231020	7.36	N	011150	500	179 억	401160	N	N	2	N	N
139	20240708	150250	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	5200	725	2	16.20	102460576305	19848480	2045.12	4535	5420	4525	5810	3135	4475	5162.26	1.12	233568	4671	4572	4516	4417	4361	4545	4390	180	1335	500	2950	10	1	35930773	1868	42.28	2.41	12	55.24	123.00	2160.00	6490	20240617	-19.88	2490	20231020	108.84	6490	-19.88	20240617	2600	100.00	20240411	6490	-19.88	20240617	2490	108.84	20231020	7.36	N	011150	500	179 억	401160	N	N	1065	N	N
140	20240708	140251	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	5140	665	2	14.86	93526714195	18132221	1868.29	4535	5420	4525	5810	3135	4475	5158.17	1.12	-122855	4671	4572	4516	4417	4361	4545	4390	180	1335	500	2950	10	1	35930773	1847	41.79	2.38	12	50.46	123.00	2160.00	6490	20240617	-20.80	2490	20231020	106.43	6490	-20.80	20240617	2600	97.69	20240411	6490	-20.80	20240617	2490	106.43	20231020	7.36	N	011150	500	179 억	401160	N	N	1065	N	N
141	20240708	130249	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	5070	595	2	13.30	85644602615	16602020	1710.62	4535	5420	4525	5810	3135	4475	5158.83	1.12	-264529	4671	4572	4516	4417	4361	4545	4390	180	1335	500	2950	10	1	35930773	1822	41.22	2.35	12	46.21	123.00	2160.00	6490	20240617	-21.88	2490	20231020	103.61	6490	-21.88	20240617	2600	95.00	20240411	6490	-21.88	20240617	2490	103.61	20231020	7.36	N	011150	500	179 억	401160	N	N	1065	N	N
142	20240708	120250	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	5080	605	2	13.52	81039818200	15686474	1616.28	4535	5420	4525	5810	3135	4475	5166.38	1.12	-258478	4671	4572	4516	4417	4361	4545	4390	180	1335	500	2950	10	1	35930773	1825	41.30	2.35	12	43.66	123.00	2160.00	6490	20240617	-21.73	2490	20231020	104.02	6490	-21.73	20240617	2600	95.38	20240411	6490	-21.73	20240617	2490	104.02	20231020	7.36	N	011150	500	179 억	401160	N	N	1065	N	N
143	20240708	110248	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	5170	695	2	15.53	77033382420	14899351	1535.18	4535	5420	4525	5810	3135	4475	5170.42	1.12	-224088	4671	4572	4516	4417	4361	4545	4390	180	1335	500	2950	10	1	35930773	1858	42.03	2.39	12	41.47	123.00	2160.00	6490	20240617	-20.34	2490	20231020	107.63	6490	-20.34	20240617	2600	98.85	20240411	6490	-20.34	20240617	2490	107.63	20231020	7.36	N	011150	500	179 억	401160	N	N	1065	N	N
144	20240708	100249	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	5180	705	2	15.75	66849977950	12915247	1330.75	4535	5420	4525	5810	3135	4475	5176.24	1.12	-358962	4671	4572	4516	4417	4361	4545	4390	180	1335	500	2950	10	1	35930773	1861	42.11	2.40	12	35.94	123.00	2160.00	6490	20240617	-20.18	2490	20231020	108.03	6490	-20.18	20240617	2600	99.23	20240411	6490	-20.18	20240617	2490	108.03	20231020	7.36	N	011150	500	179 억	401160	N	N	1065	N	N
145	20240708	090249	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	4550	75	2	1.68	492415700	108170	11.15	4535	4595	4525	5810	3135	4475	4554.87	1.12	20469	4671	4572	4516	4417	4361	4545	4390	180	1335	500	2950	5	1	35930773	1635	36.99	2.11	12	0.30	123.00	2160.00	6490	20240617	-29.89	2490	20231020	82.73	6490	-29.89	20240617	2600	75.00	20240411	6490	-29.89	20240617	2490	82.73	20231020	7.36	N	011150	500	179 억	401160	N	N	1065	N	N
146	20240705	160248	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	4475	-75	5	-1.65	4308472720	951542	68.03	4555	4615	4460	5910	3185	4550	4527.96	0.95	59693	5043	4796	4663	4416	4283	4730	4350	180	1360	500	3000	5	1	35930773	1608	36.38	2.07	12	2.65	123.00	2160.00	6490	20240617	-31.05	2490	20231020	79.72	6490	-31.05	20240617	2600	72.12	20240411	6490	-31.05	20240617	2490	79.72	20231020	7.27	N	011150	500	179 억	340032	N	N	1065	N	N
147	20240705	150250	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	4485	-65	5	-1.43	3952426695	872022	62.34	4555	4615	4460	5910	3185	4550	4532.48	0.95	35917	5043	4796	4663	4416	4283	4730	4350	180	1360	500	3000	5	1	35930773	1611	36.46	2.08	12	2.43	123.00	2160.00	6490	20240617	-30.89	2490	20231020	80.12	6490	-30.89	20240617	2600	72.50	20240411	6490	-30.89	20240617	2490	80.12	20231020	7.27	N	011150	500	179 억	340032	N	N	403	N	N
148	20240705	140250	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	4490	-60	5	-1.32	3384307985	745158	53.27	4555	4615	4475	5910	3185	4550	4541.73	0.95	-8934	5043	4796	4663	4416	4283	4730	4350	180	1360	500	3000	5	1	35930773	1613	36.50	2.08	12	2.07	123.00	2160.00	6490	20240617	-30.82	2490	20231020	80.32	6490	-30.82	20240617	2600	72.69	20240411	6490	-30.82	20240617	2490	80.32	20231020	7.27	N	011150	500	179 억	340032	N	N	403	N	N
149	20240705	130249	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	4535	-15	5	-0.33	2526275815	554433	39.64	4555	4615	4525	5910	3185	4550	4556.51	0.95	-53539	5043	4796	4663	4416	4283	4730	4350	180	1360	500	3000	5	1	35930773	1629	36.87	2.10	12	1.54	123.00	2160.00	6490	20240617	-30.12	2490	20231020	82.13	6490	-30.12	20240617	2600	74.42	20240411	6490	-30.12	20240617	2490	82.13	20231020	7.27	N	011150	500	179 억	340032	N	N	403	N	N
150	20240705	120249	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	4545	-5	5	-0.11	2284380970	501133	35.83	4555	4615	4525	5910	3185	4550	4558.44	0.95	-38805	5043	4796	4663	4416	4283	4730	4350	180	1360	500	3000	5	1	35930773	1633	36.95	2.10	12	1.39	123.00	2160.00	6490	20240617	-29.97	2490	20231020	82.53	6490	-29.97	20240617	2600	74.81	20240411	6490	-29.97	20240617	2490	82.53	20231020	7.27	N	011150	500	179 억	340032	N	N	403	N	N
151	20240705	110248	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	4550	0	3	0.00	1519158955	333750	23.86	4555	4600	4525	5910	3185	4550	4551.79	0.95	-20343	5043	4796	4663	4416	4283	4730	4350	180	1360	500	3000	5	1	35930773	1635	36.99	2.11	12	0.93	123.00	2160.00	6490	20240617	-29.89	2490	20231020	82.73	6490	-29.89	20240617	2600	75.00	20240411	6490	-29.89	20240617	2490	82.73	20231020	7.27	N	011150	500	179 억	340032	N	N	403	N	N
152	20240705	100248	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	4550	0	3	0.00	1067597615	234351	16.75	4555	4600	4525	5910	3185	4550	4555.56	0.95	-21275	5043	4796	4663	4416	4283	4730	4350	180	1360	500	3000	5	1	35930773	1635	36.99	2.11	12	0.65	123.00	2160.00	6490	20240617	-29.89	2490	20231020	82.73	6490	-29.89	20240617	2600	75.00	20240411	6490	-29.89	20240617	2490	82.73	20231020	7.27	N	011150	500	179 억	340032	N	N	403	N	N
153	20240705	090249	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	4545	-5	5	-0.11	151838065	33375	2.39	4555	4570	4535	5910	3185	4550	4549.45	0.95	9473	5043	4796	4663	4416	4283	4730	4350	180	1360	500	3000	5	1	35930773	1633	36.95	2.10	12	0.09	123.00	2160.00	6490	20240617	-29.97	2490	20231020	82.53	6490	-29.97	20240617	2600	74.81	20240411	6490	-29.97	20240617	2490	82.53	20231020	7.27	N	011150	500	179 억	340032	N	N	403	N	N
154	20240704	160247	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	4550	-170	5	-3.60	6406909550	1381941	115.93	4700	4910	4530	6130	3305	4720	4636.48	1.05	-39300	4893	4806	4708	4621	4523	4757	4572	180	1410	500	3110	5	1	35930773	1635	36.99	2.11	12	3.85	123.00	2160.00	6490	20240617	-29.89	2490	20231020	82.73	6490	-29.89	20240617	2600	75.00	20240411	6490	-29.89	20240617	2490	82.73	20231020	7.06	N	011150	500	179 억	378424	N	N	403	N	N
155	20240704	150248	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	4545	-175	5	-3.71	5949560245	1281305	107.49	4700	4910	4535	6130	3305	4720	4643.33	1.05	-62728	4893	4806	4708	4621	4523	4757	4572	180	1410	500	3110	5	1	35930773	1633	36.95	2.10	12	3.57	123.00	2160.00	6490	20240617	-29.97	2490	20231020	82.53	6490	-29.97	20240617	2600	74.81	20240411	6490	-29.97	20240617	2490	82.53	20231020	7.06	N	011150	500	179 억	378424	N	N	778	N	N
156	20240704	140248	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	4555	-165	5	-3.50	5505348190	1183734	99.30	4700	4910	4535	6130	3305	4720	4650.81	1.05	-97818	4893	4806	4708	4621	4523	4757	4572	180	1410	500	3110	5	1	35930773	1637	37.03	2.11	12	3.29	123.00	2160.00	6490	20240617	-29.82	2490	20231020	82.93	6490	-29.82	20240617	2600	75.19	20240411	6490	-29.82	20240617	2490	82.93	20231020	7.06	N	011150	500	179 억	378424	N	N	778	N	N
157	20240704	130249	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	4575	-145	5	-3.07	4940684665	1059604	88.89	4700	4910	4550	6130	3305	4720	4662.74	1.05	-114942	4893	4806	4708	4621	4523	4757	4572	180	1410	500	3110	5	1	35930773	1644	37.20	2.12	12	2.95	123.00	2160.00	6490	20240617	-29.51	2490	20231020	83.73	6490	-29.51	20240617	2600	75.96	20240411	6490	-29.51	20240617	2490	83.73	20231020	7.06	N	011150	500	179 억	378424	N	N	778	N	N
158	20240704	120248	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	4555	-165	5	-3.50	4727773055	1012933	84.97	4700	4910	4555	6130	3305	4720	4667.39	1.05	-119476	4893	4806	4708	4621	4523	4757	4572	180	1410	500	3110	5	1	35930773	1637	37.03	2.11	12	2.82	123.00	2160.00	6490	20240617	-29.82	2490	20231020	82.93	6490	-29.82	20240617	2600	75.19	20240411	6490	-29.82	20240617	2490	82.93	20231020	7.06	N	011150	500	179 억	378424	N	N	778	N	N
159	20240704	110248	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	4575	-145	5	-3.07	4249587610	908149	76.18	4700	4910	4560	6130	3305	4720	4679.37	1.05	-110483	4893	4806	4708	4621	4523	4757	4572	180	1410	500	3110	5	1	35930773	1644	37.20	2.12	12	2.53	123.00	2160.00	6490	20240617	-29.51	2490	20231020	83.73	6490	-29.51	20240617	2600	75.96	20240411	6490	-29.51	20240617	2490	83.73	20231020	7.06	N	011150	500	179 억	378424	N	N	778	N	N
160	20240704	100248	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	4590	-130	5	-2.75	3676679760	783161	65.70	4700	4910	4560	6130	3305	4720	4694.65	1.05	-89506	4893	4806	4708	4621	4523	4757	4572	180	1410	500	3110	5	1	35930773	1649	37.32	2.12	12	2.18	123.00	2160.00	6490	20240617	-29.28	2490	20231020	84.34	6490	-29.28	20240617	2600	76.54	20240411	6490	-29.28	20240617	2490	84.34	20231020	7.06	N	011150	500	179 억	378424	N	N	778	N	N
161	20240704	090248	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	4755	35	2	0.74	1304044740	271945	22.81	4700	4910	4700	6130	3305	4720	4795.38	1.05	-59885	4893	4806	4708	4621	4523	4757	4572	180	1410	500	3110	5	1	35930773	1709	38.66	2.20	12	0.76	123.00	2160.00	6490	20240617	-26.73	2490	20231020	90.96	6490	-26.73	20240617	2600	82.88	20240411	6490	-26.73	20240617	2490	90.96	20231020	7.06	N	011150	500	179 억	378424	N	N	778	N	N
162	20240703	160246	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	4720	-75	5	-1.56	5508376365	1177209	82.07	4790	4795	4610	6230	3360	4795	4678.93	0.63	152587	4991	4892	4776	4677	4561	4942	4727	180	1435	500	3160	5	1	35930773	1696	38.37	2.19	12	3.28	123.00	2160.00	6490	20240617	-27.27	2490	20231020	89.56	6490	-27.27	20240617	2600	81.54	20240411	6490	-27.27	20240617	2490	89.56	20231020	7.39	N	011150	500	179 억	225482	N	N	778	N	N
163	20240703	150248	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	4685	-110	5	-2.29	4946200425	1057485	73.72	4790	4795	4610	6230	3360	4795	4677.29	0.63	145721	4991	4892	4776	4677	4561	4942	4727	180	1435	500	3160	5	1	35930773	1683	38.09	2.17	12	2.94	123.00	2160.00	6490	20240617	-27.81	2490	20231020	88.15	6490	-27.81	20240617	2600	80.19	20240411	6490	-27.81	20240617	2490	88.15	20231020	7.39	N	011150	500	179 억	225482	N	N	1179	N	N
164	20240703	140248	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	4655	-140	5	-2.92	4366334005	933405	65.07	4790	4795	4610	6230	3360	4795	4677.82	0.63	128281	4991	4892	4776	4677	4561	4942	4727	180	1435	500	3160	5	1	35930773	1673	37.85	2.16	12	2.60	123.00	2160.00	6490	20240617	-28.27	2490	20231020	86.95	6490	-28.27	20240617	2600	79.04	20240411	6490	-28.27	20240617	2490	86.95	20231020	7.39	N	011150	500	179 억	225482	N	N	1179	N	N
165	20240703	130248	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	4635	-160	5	-3.34	3996452675	853806	59.52	4790	4795	4610	6230	3360	4795	4680.71	0.63	125467	4991	4892	4776	4677	4561	4942	4727	180	1435	500	3160	5	1	35930773	1665	37.68	2.15	12	2.38	123.00	2160.00	6490	20240617	-28.58	2490	20231020	86.14	6490	-28.58	20240617	2600	78.27	20240411	6490	-28.58	20240617	2490	86.14	20231020	7.39	N	011150	500	179 억	225482	N	N	1179	N	N
166	20240703	120247	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	4665	-130	5	-2.71	3642337785	777695	54.22	4790	4795	4610	6230	3360	4795	4683.46	0.63	99517	4991	4892	4776	4677	4561	4942	4727	180	1435	500	3160	5	1	35930773	1676	37.93	2.16	12	2.16	123.00	2160.00	6490	20240617	-28.12	2490	20231020	87.35	6490	-28.12	20240617	2600	79.42	20240411	6490	-28.12	20240617	2490	87.35	20231020	7.39	N	011150	500	179 억	225482	N	N	1179	N	N
167	20240703	110248	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	4640	-155	5	-3.23	3215579780	685845	47.81	4790	4795	4610	6230	3360	4795	4688.45	0.63	100073	4991	4892	4776	4677	4561	4942	4727	180	1435	500	3160	5	1	35930773	1667	37.72	2.15	12	1.91	123.00	2160.00	6490	20240617	-28.51	2490	20231020	86.35	6490	-28.51	20240617	2600	78.46	20240411	6490	-28.51	20240617	2490	86.35	20231020	7.39	N	011150	500	179 억	225482	N	N	1179	N	N
168	20240703	100248	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	4670	-125	5	-2.61	2440160860	518992	36.18	4790	4795	4645	6230	3360	4795	4701.68	0.63	77335	4991	4892	4776	4677	4561	4942	4727	180	1435	500	3160	5	1	35930773	1678	37.97	2.16	12	1.44	123.00	2160.00	6490	20240617	-28.04	2490	20231020	87.55	6490	-28.04	20240617	2600	79.62	20240411	6490	-28.04	20240617	2490	87.55	20231020	7.39	N	011150	500	179 억	225482	N	N	1179	N	N
169	20240703	090248	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	4685	-110	5	-2.29	248933715	52387	3.65	4790	4790	4685	6230	3360	4795	4751.57	0.63	-23089	4991	4892	4776	4677	4561	4942	4727	180	1435	500	3160	5	1	35930773	1683	38.09	2.17	12	0.15	123.00	2160.00	6490	20240617	-27.81	2490	20231020	88.15	6490	-27.81	20240617	2600	80.19	20240411	6490	-27.81	20240617	2490	88.15	20231020	7.39	N	011150	500	179 억	225482	N	N	1179	N	N
170	20240702	160247	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	4795	10	2	0.21	6657286080	1398218	38.93	4700	4875	4660	6220	3350	4785	4761.15	0.49	45776	5598	5191	4933	4526	4268	5062	4397	180	1435	500	3150	5	1	35930773	1723	38.98	2.22	12	3.89	123.00	2160.00	6490	20240617	-26.12	2490	20231020	92.57	6490	-26.12	20240617	2600	84.42	20240411	6490	-26.12	20240617	2490	92.57	20231020	7.27	N	011150	500	179 억	175057	N	N	1179	N	N
171	20240702	150247	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	4785	0	3	0.00	6049241970	1271309	35.40	4700	4875	4660	6220	3350	4785	4758.26	0.49	50920	5598	5191	4933	4526	4268	5062	4397	180	1435	500	3150	5	1	35930773	1719	38.90	2.22	12	3.54	123.00	2160.00	6490	20240617	-26.27	2490	20231020	92.17	6490	-26.27	20240617	2600	84.04	20240411	6490	-26.27	20240617	2490	92.17	20231020	7.27	N	011150	500	179 억	175057	N	N	580	N	N
172	20240702	140247	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	4765	-20	5	-0.42	4754283820	1000824	27.87	4700	4875	4660	6220	3350	4785	4750.34	0.49	117210	5598	5191	4933	4526	4268	5062	4397	180	1435	500	3150	5	1	35930773	1712	38.74	2.21	12	2.79	123.00	2160.00	6490	20240617	-26.58	2490	20231020	91.37	6490	-26.58	20240617	2600	83.27	20240411	6490	-26.58	20240617	2490	91.37	20231020	7.27	N	011150	500	179 억	175057	N	N	580	N	N
173	20240702	130247	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	4750	-35	5	-0.73	4431718230	932932	25.98	4700	4875	4660	6220	3350	4785	4750.28	0.49	113622	5598	5191	4933	4526	4268	5062	4397	180	1435	500	3150	5	1	35930773	1707	38.62	2.20	12	2.60	123.00	2160.00	6490	20240617	-26.81	2490	20231020	90.76	6490	-26.81	20240617	2600	82.69	20240411	6490	-26.81	20240617	2490	90.76	20231020	7.27	N	011150	500	179 억	175057	N	N	580	N	N
174	20240702	120248	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	4755	-30	5	-0.63	3868897415	814485	22.68	4700	4875	4660	6220	3350	4785	4750.08	0.49	105027	5598	5191	4933	4526	4268	5062	4397	180	1435	500	3150	5	1	35930773	1709	38.66	2.20	12	2.27	123.00	2160.00	6490	20240617	-26.73	2490	20231020	90.96	6490	-26.73	20240617	2600	82.88	20240411	6490	-26.73	20240617	2490	90.96	20231020	7.27	N	011150	500	179 억	175057	N	N	580	N	N
175	20240702	110246	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	4735	-50	5	-1.04	3471696230	730796	20.35	4700	4875	4660	6220	3350	4785	4750.52	0.49	103556	5598	5191	4933	4526	4268	5062	4397	180	1435	500	3150	5	1	35930773	1701	38.50	2.19	12	2.03	123.00	2160.00	6490	20240617	-27.04	2490	20231020	90.16	6490	-27.04	20240617	2600	82.12	20240411	6490	-27.04	20240617	2490	90.16	20231020	7.27	N	011150	500	179 억	175057	N	N	580	N	N
176	20240702	100247	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	4705	-80	5	-1.67	2844634895	598362	16.66	4700	4875	4660	6220	3350	4785	4753.99	0.49	70017	5598	5191	4933	4526	4268	5062	4397	180	1435	500	3150	5	1	35930773	1691	38.25	2.18	12	1.67	123.00	2160.00	6490	20240617	-27.50	2490	20231020	88.96	6490	-27.50	20240617	2600	80.96	20240411	6490	-27.50	20240617	2490	88.96	20231020	7.27	N	011150	500	179 억	175057	N	N	580	N	N
177	20240702	090247	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	4775	-10	5	-0.21	419597115	88933	2.48	4700	4780	4690	6220	3350	4785	4717.43	0.49	-3271	5598	5191	4933	4526	4268	5062	4397	180	1435	500	3150	5	1	35930773	1716	38.82	2.21	12	0.25	123.00	2160.00	6490	20240617	-26.43	2490	20231020	91.77	6490	-26.43	20240617	2600	83.65	20240411	6490	-26.43	20240617	2490	91.77	20231020	7.27	N	011150	500	179 억	175057	N	N	580	N	N
178	20240701	160246	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	4785	-275	5	-5.43	17838253580	3549016	51.36	5190	5340	4675	6570	3550	5060	5026.38	0.61	-43679	5533	5296	5163	4926	4793	5245	4875	180	1510	500	3330	5	1	35930773	1719	38.90	2.22	12	9.88	123.00	2160.00	6490	20240617	-26.27	2490	20231020	92.17	6490	-26.27	20240617	2600	84.04	20240411	6490	-26.27	20240617	2490	92.17	20231020	7.37	N	011150	500	179 억	217682	N	N	580	N	N
179	20240701	150247	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	4855	-205	5	-4.05	16938591380	3361838	48.65	5190	5340	4675	6570	3550	5060	5038.46	0.61	-67906	5533	5296	5163	4926	4793	5245	4875	180	1510	500	3330	5	1	35930773	1744	39.47	2.25	12	9.36	123.00	2160.00	6490	20240617	-25.19	2490	20231020	94.98	6490	-25.19	20240617	2600	86.73	20240411	6490	-25.19	20240617	2490	94.98	20231020	7.37	N	011150	500	179 억	217682	N	N	0	N	N
180	20240701	140246	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	4785	-275	5	-5.43	16162682415	3201071	46.32	5190	5340	4675	6570	3550	5060	5049.13	0.61	-96404	5533	5296	5163	4926	4793	5245	4875	180	1510	500	3330	5	1	35930773	1719	38.90	2.22	12	8.91	123.00	2160.00	6490	20240617	-26.27	2490	20231020	92.17	6490	-26.27	20240617	2600	84.04	20240411	6490	-26.27	20240617	2490	92.17	20231020	7.37	N	011150	500	179 억	217682	N	N	0	N	N
181	20240701	130247	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	4765	-295	5	-5.83	15290706650	3018153	43.68	5190	5340	4675	6570	3550	5060	5066.26	0.61	-107905	5533	5296	5163	4926	4793	5245	4875	180	1510	500	3330	5	1	35930773	1712	38.74	2.21	12	8.40	123.00	2160.00	6490	20240617	-26.58	2490	20231020	91.37	6490	-26.58	20240617	2600	83.27	20240411	6490	-26.58	20240617	2490	91.37	20231020	7.37	N	011150	500	179 억	217682	N	N	0	N	N
182	20240701	120247	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	4800	-260	5	-5.14	13983720330	2744280	39.71	5190	5340	4675	6570	3550	5060	5095.65	0.61	-111712	5533	5296	5163	4926	4793	5245	4875	180	1510	500	3330	5	1	35930773	1725	39.02	2.22	12	7.64	123.00	2160.00	6490	20240617	-26.04	2490	20231020	92.77	6490	-26.04	20240617	2600	84.62	20240411	6490	-26.04	20240617	2490	92.77	20231020	7.37	N	011150	500	179 억	217682	N	N	0	N	N
183	20240701	110246	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	5050	-10	5	-0.20	10230410050	1974091	28.57	5190	5340	5010	6570	3550	5060	5182.63	0.61	-145919	5533	5296	5163	4926	4793	5245	4875	180	1510	500	3330	10	1	35930773	1815	41.06	2.34	12	5.49	123.00	2160.00	6490	20240617	-22.19	2490	20231020	102.81	6490	-22.19	20240617	2600	94.23	20240411	6490	-22.19	20240617	2490	102.81	20231020	7.37	N	011150	500	179 억	217682	N	N	0	N	N
184	20240701	100246	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	5070	10	2	0.20	8953216900	1720408	24.90	5190	5340	5050	6570	3550	5060	5204.51	0.61	-112004	5533	5296	5163	4926	4793	5245	4875	180	1510	500	3330	10	1	35930773	1822	41.22	2.35	12	4.79	123.00	2160.00	6490	20240617	-21.88	2490	20231020	103.61	6490	-21.88	20240617	2600	95.00	20240411	6490	-21.88	20240617	2490	103.61	20231020	7.37	N	011150	500	179 억	217682	N	N	0	N	N
185	20240701	090246	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	5280	220	2	4.35	3067147070	582447	8.43	5190	5340	5160	6570	3550	5060	5267.61	0.61	-1953	5533	5296	5163	4926	4793	5245	4875	180	1510	500	3330	10	1	35930773	1897	42.93	2.44	12	1.62	123.00	2160.00	6490	20240617	-18.64	2490	20231020	112.05	6490	-18.64	20240617	2600	103.08	20240411	6490	-18.64	20240617	2490	112.05	20231020	7.37	N	011150	500	179 억	217682	N	N	0	N	N

78 KiB Raw Blame History

78 KiB

Raw Blame History