KissMeData/001790/price/prices-20240601.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

61 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	20240628	160128	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	3135	45	2	1.46	872035290	278772	53.15	3110	3145	3100	4015	2165	3090	3128.13	2.73	72621	3190	3140	3110	3060	3030	3125	3045	448	925	500	1970	5	1	89696580	2812	9.25	0.54	12	0.31	339.00	5764.00	3980	20230630	-21.23	2755	20230817	13.79	3570	-12.18	20240617	2975	5.38	20240416	3980	-21.23	20230630	2755	13.79	20230817	3.05	N	001790	500	448 억	2445201	N	N	11814	N	N
3	20240628	150127	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	3135	45	2	1.46	766348065	245059	46.72	3110	3145	3100	4015	2165	3090	3127.20	2.73	63919	3190	3140	3110	3060	3030	3125	3045	448	925	500	1970	5	1	89696580	2812	9.25	0.54	12	0.27	339.00	5764.00	3980	20230630	-21.23	2755	20230817	13.79	3570	-12.18	20240617	2975	5.38	20240416	3980	-21.23	20230630	2755	13.79	20230817	3.05	N	001790	500	448 억	2445201	N	N	85	N	N
4	20240628	140127	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	3125	35	2	1.13	558720540	178840	34.10	3110	3140	3100	4015	2165	3090	3124.14	2.73	26509	3190	3140	3110	3060	3030	3125	3045	448	925	500	1970	5	1	89696580	2803	9.22	0.54	12	0.20	339.00	5764.00	3980	20230630	-21.48	2755	20230817	13.43	3570	-12.46	20240617	2975	5.04	20240416	3980	-21.48	20230630	2755	13.43	20230817	3.05	N	001790	500	448 억	2445201	N	N	85	N	N
5	20240628	130127	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	3125	35	2	1.13	510123560	163299	31.13	3110	3140	3100	4015	2165	3090	3123.86	2.73	24703	3190	3140	3110	3060	3030	3125	3045	448	925	500	1970	5	1	89696580	2803	9.22	0.54	12	0.18	339.00	5764.00	3980	20230630	-21.48	2755	20230817	13.43	3570	-12.46	20240617	2975	5.04	20240416	3980	-21.48	20230630	2755	13.43	20230817	3.05	N	001790	500	448 억	2445201	N	N	85	N	N
6	20240628	120127	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	3130	40	2	1.29	456372705	146114	27.86	3110	3140	3100	4015	2165	3090	3123.40	2.73	19895	3190	3140	3110	3060	3030	3125	3045	448	925	500	1970	5	1	89696580	2808	9.23	0.54	12	0.16	339.00	5764.00	3980	20230630	-21.36	2755	20230817	13.61	3570	-12.32	20240617	2975	5.21	20240416	3980	-21.36	20230630	2755	13.61	20230817	3.05	N	001790	500	448 억	2445201	N	N	85	N	N
7	20240628	110127	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	3125	35	2	1.13	372114750	119170	22.72	3110	3140	3100	4015	2165	3090	3122.55	2.73	18914	3190	3140	3110	3060	3030	3125	3045	448	925	500	1970	5	1	89696580	2803	9.22	0.54	12	0.13	339.00	5764.00	3980	20230630	-21.48	2755	20230817	13.43	3570	-12.46	20240617	2975	5.04	20240416	3980	-21.48	20230630	2755	13.43	20230817	3.05	N	001790	500	448 억	2445201	N	N	85	N	N
8	20240628	100126	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	3115	25	2	0.81	259493880	83130	15.85	3110	3140	3100	4015	2165	3090	3121.54	2.73	12873	3190	3140	3110	3060	3030	3125	3045	448	925	500	1970	5	1	89696580	2794	9.19	0.54	12	0.09	339.00	5764.00	3980	20230630	-21.73	2755	20230817	13.07	3570	-12.75	20240617	2975	4.71	20240416	3980	-21.73	20230630	2755	13.07	20230817	3.05	N	001790	500	448 억	2445201	N	N	85	N	N
9	20240628	090126	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	3105	15	2	0.49	4120435	1325	0.25	3110	3110	3105	4015	2165	3090	3109.76	2.73	-556	3190	3140	3110	3060	3030	3125	3045	448	925	500	1970	5	1	89696580	2785	9.16	0.54	12	0.00	339.00	5764.00	3980	20230630	-21.98	2755	20230817	12.70	3570	-13.03	20240617	2975	4.37	20240416	3980	-21.98	20230630	2755	12.70	20230817	3.05	N	001790	500	448 억	2445201	N	N	85	N	N
10	20240627	160125	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	3090	-35	5	-1.12	1622394415	523631	183.71	3125	3160	3080	4060	2190	3125	3098.37	2.89	-141912	3158	3141	3118	3101	3078	3150	3110	448	935	500	2000	5	1	89696580	2772	9.12	0.54	12	0.58	339.00	5764.00	3980	20230630	-22.36	2755	20230817	12.16	3570	-13.45	20240617	2975	3.87	20240416	3980	-22.36	20230630	2755	12.16	20230817	3.05	N	001790	500	448 억	2590381	N	N	85	N	N
11	20240627	150127	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	3085	-40	5	-1.28	1531156240	494133	173.36	3125	3160	3080	4060	2190	3125	3098.67	2.89	-132037	3158	3141	3118	3101	3078	3150	3110	448	935	500	2000	5	1	89696580	2767	9.10	0.54	12	0.55	339.00	5764.00	3980	20230630	-22.49	2755	20230817	11.98	3570	-13.59	20240617	2975	3.70	20240416	3980	-22.49	20230630	2755	11.98	20230817	3.05	N	001790	500	448 억	2590381	N	N	28	N	N
12	20240627	140126	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	3090	-35	5	-1.12	1350180250	435414	152.76	3125	3160	3080	4060	2190	3125	3100.91	2.89	-115382	3158	3141	3118	3101	3078	3150	3110	448	935	500	2000	5	1	89696580	2772	9.12	0.54	12	0.49	339.00	5764.00	3980	20230630	-22.36	2755	20230817	12.16	3570	-13.45	20240617	2975	3.87	20240416	3980	-22.36	20230630	2755	12.16	20230817	3.05	N	001790	500	448 억	2590381	N	N	28	N	N
13	20240627	130126	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	3090	-35	5	-1.12	989915725	319520	112.10	3125	3130	3080	4060	2190	3125	3098.13	2.89	-72966	3158	3141	3118	3101	3078	3150	3110	448	935	500	2000	5	1	89696580	2772	9.12	0.54	12	0.36	339.00	5764.00	3980	20230630	-22.36	2755	20230817	12.16	3570	-13.45	20240617	2975	3.87	20240416	3980	-22.36	20230630	2755	12.16	20230817	3.05	N	001790	500	448 억	2590381	N	N	28	N	N
14	20240627	120126	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	3090	-35	5	-1.12	880311510	284010	99.64	3125	3130	3085	4060	2190	3125	3099.58	2.89	-68878	3158	3141	3118	3101	3078	3150	3110	448	935	500	2000	5	1	89696580	2772	9.12	0.54	12	0.32	339.00	5764.00	3980	20230630	-22.36	2755	20230817	12.16	3570	-13.45	20240617	2975	3.87	20240416	3980	-22.36	20230630	2755	12.16	20230817	3.05	N	001790	500	448 억	2590381	N	N	28	N	N
15	20240627	110126	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	3085	-40	5	-1.28	689524710	222230	77.97	3125	3130	3085	4060	2190	3125	3102.75	2.89	-50918	3158	3141	3118	3101	3078	3150	3110	448	935	500	2000	5	1	89696580	2767	9.10	0.54	12	0.25	339.00	5764.00	3980	20230630	-22.49	2755	20230817	11.98	3570	-13.59	20240617	2975	3.70	20240416	3980	-22.49	20230630	2755	11.98	20230817	3.05	N	001790	500	448 억	2590381	N	N	28	N	N
16	20240627	100126	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	3100	-25	5	-0.80	360467300	115909	40.67	3125	3130	3100	4060	2190	3125	3109.91	2.89	-12464	3158	3141	3118	3101	3078	3150	3110	448	935	500	2000	5	1	89696580	2781	9.14	0.54	12	0.13	339.00	5764.00	3980	20230630	-22.11	2755	20230817	12.52	3570	-13.17	20240617	2975	4.20	20240416	3980	-22.11	20230630	2755	12.52	20230817	3.05	N	001790	500	448 억	2590381	N	N	28	N	N
17	20240627	090126	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	3115	-10	5	-0.32	14955320	4786	1.68	3125	3130	3115	4060	2190	3125	3124.81	2.89	254	3158	3141	3118	3101	3078	3150	3110	448	935	500	2000	5	1	89696580	2794	9.19	0.54	12	0.01	339.00	5764.00	3980	20230630	-21.73	2755	20230817	13.07	3570	-12.75	20240617	2975	4.71	20240416	3980	-21.73	20230630	2755	13.07	20230817	3.05	N	001790	500	448 억	2590381	N	N	28	N	N
18	20240626	160126	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	3125	20	2	0.64	866065840	278025	103.04	3110	3135	3095	4035	2175	3105	3115.08	3.00	-96891	3135	3120	3110	3095	3085	3117	3092	448	930	500	1980	5	1	89696580	2803	9.22	0.54	12	0.31	339.00	5764.00	3980	20230630	-21.48	2755	20230817	13.43	3570	-12.46	20240617	2975	5.04	20240416	3980	-21.48	20230630	2755	13.43	20230817	3.18	N	001790	500	448 억	2691112	N	N	28	N	N
19	20240626	150126	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	3115	10	2	0.32	812621780	260899	96.69	3110	3135	3095	4035	2175	3105	3114.74	3.00	-92487	3135	3120	3110	3095	3085	3117	3092	448	930	500	1980	5	1	89696580	2794	9.19	0.54	12	0.29	339.00	5764.00	3980	20230630	-21.73	2755	20230817	13.07	3570	-12.75	20240617	2975	4.71	20240416	3980	-21.73	20230630	2755	13.07	20230817	3.18	N	001790	500	448 억	2691112	N	N	1963	N	N
20	20240626	140126	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	3115	10	2	0.32	741549745	238088	88.24	3110	3135	3095	4035	2175	3105	3114.64	3.00	-82100	3135	3120	3110	3095	3085	3117	3092	448	930	500	1980	5	1	89696580	2794	9.19	0.54	12	0.27	339.00	5764.00	3980	20230630	-21.73	2755	20230817	13.07	3570	-12.75	20240617	2975	4.71	20240416	3980	-21.73	20230630	2755	13.07	20230817	3.18	N	001790	500	448 억	2691112	N	N	1963	N	N
21	20240626	130126	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	3125	20	2	0.64	608018040	195339	72.40	3110	3130	3095	4035	2175	3105	3112.67	3.00	-66028	3135	3120	3110	3095	3085	3117	3092	448	930	500	1980	5	1	89696580	2803	9.22	0.54	12	0.22	339.00	5764.00	3980	20230630	-21.48	2755	20230817	13.43	3570	-12.46	20240617	2975	5.04	20240416	3980	-21.48	20230630	2755	13.43	20230817	3.18	N	001790	500	448 억	2691112	N	N	1963	N	N
22	20240626	120126	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	3115	10	2	0.32	509536005	163738	60.68	3110	3130	3095	4035	2175	3105	3111.94	3.00	-50814	3135	3120	3110	3095	3085	3117	3092	448	930	500	1980	5	1	89696580	2794	9.19	0.54	12	0.18	339.00	5764.00	3980	20230630	-21.73	2755	20230817	13.07	3570	-12.75	20240617	2975	4.71	20240416	3980	-21.73	20230630	2755	13.07	20230817	3.18	N	001790	500	448 억	2691112	N	N	1963	N	N
23	20240626	110126	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	3120	15	2	0.48	460644620	148056	54.87	3110	3130	3095	4035	2175	3105	3111.33	3.00	-46026	3135	3120	3110	3095	3085	3117	3092	448	930	500	1980	5	1	89696580	2799	9.20	0.54	12	0.17	339.00	5764.00	3980	20230630	-21.61	2755	20230817	13.25	3570	-12.61	20240617	2975	4.87	20240416	3980	-21.61	20230630	2755	13.25	20230817	3.18	N	001790	500	448 억	2691112	N	N	1963	N	N
24	20240626	100126	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	3120	15	2	0.48	321013680	103249	38.27	3110	3130	3095	4035	2175	3105	3109.16	3.00	-30765	3135	3120	3110	3095	3085	3117	3092	448	930	500	1980	5	1	89696580	2799	9.20	0.54	12	0.12	339.00	5764.00	3980	20230630	-21.61	2755	20230817	13.25	3570	-12.61	20240617	2975	4.87	20240416	3980	-21.61	20230630	2755	13.25	20230817	3.18	N	001790	500	448 억	2691112	N	N	1963	N	N
25	20240626	090126	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	3115	10	2	0.32	20661730	6644	2.46	3110	3120	3110	4035	2175	3105	3110.70	3.00	-2662	3135	3120	3110	3095	3085	3117	3092	448	930	500	1980	5	1	89696580	2794	9.19	0.54	12	0.01	339.00	5764.00	3980	20230630	-21.73	2755	20230817	13.07	3570	-12.75	20240617	2975	4.71	20240416	3980	-21.73	20230630	2755	13.07	20230817	3.18	N	001790	500	448 억	2691112	N	N	1963	N	N
26	20240625	160126	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	3105	5	2	0.16	823361515	264792	34.16	3105	3125	3100	4030	2170	3100	3109.47	3.05	-39922	3260	3180	3140	3060	3020	3160	3040	448	930	500	1980	5	1	89696580	2785	9.16	0.54	12	0.30	339.00	5764.00	3995	20230619	-22.28	2755	20230817	12.70	3570	-13.03	20240617	2975	4.37	20240416	3980	-21.98	20230630	2755	12.70	20230817	3.12	N	001790	500	448 억	2736324	N	N	1963	N	N
27	20240625	150126	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	3100	0	3	0.00	744288035	239335	30.88	3105	3125	3100	4030	2170	3100	3109.82	3.05	-37253	3260	3180	3140	3060	3020	3160	3040	448	930	500	1980	5	1	89696580	2781	9.14	0.54	12	0.27	339.00	5764.00	3995	20230619	-22.40	2755	20230817	12.52	3570	-13.17	20240617	2975	4.20	20240416	3980	-22.11	20230630	2755	12.52	20230817	3.12	N	001790	500	448 억	2736324	N	N	9	N	N
28	20240625	140126	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	3105	5	2	0.16	639841850	205717	26.54	3105	3125	3100	4030	2170	3100	3110.30	3.05	-40907	3260	3180	3140	3060	3020	3160	3040	448	930	500	1980	5	1	89696580	2785	9.16	0.54	12	0.23	339.00	5764.00	3995	20230619	-22.28	2755	20230817	12.70	3570	-13.03	20240617	2975	4.37	20240416	3980	-21.98	20230630	2755	12.70	20230817	3.12	N	001790	500	448 억	2736324	N	N	9	N	N
29	20240625	130126	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	3105	5	2	0.16	533159540	171402	22.11	3105	3125	3100	4030	2170	3100	3110.58	3.05	-39606	3260	3180	3140	3060	3020	3160	3040	448	930	500	1980	5	1	89696580	2785	9.16	0.54	12	0.19	339.00	5764.00	3995	20230619	-22.28	2755	20230817	12.70	3570	-13.03	20240617	2975	4.37	20240416	3980	-21.98	20230630	2755	12.70	20230817	3.12	N	001790	500	448 억	2736324	N	N	9	N	N
30	20240625	120126	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	3115	15	2	0.48	458680130	147457	19.02	3105	3125	3100	4030	2170	3100	3110.60	3.05	-28617	3260	3180	3140	3060	3020	3160	3040	448	930	500	1980	5	1	89696580	2794	9.19	0.54	12	0.16	339.00	5764.00	3995	20230619	-22.03	2755	20230817	13.07	3570	-12.75	20240617	2975	4.71	20240416	3980	-21.73	20230630	2755	13.07	20230817	3.12	N	001790	500	448 억	2736324	N	N	9	N	N
31	20240625	110130	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	3105	5	2	0.16	374710730	120460	15.54	3105	3125	3100	4030	2170	3100	3110.67	3.05	-14356	3260	3180	3140	3060	3020	3160	3040	448	930	500	1980	5	1	89696580	2785	9.16	0.54	12	0.13	339.00	5764.00	3995	20230619	-22.28	2755	20230817	12.70	3570	-13.03	20240617	2975	4.37	20240416	3980	-21.98	20230630	2755	12.70	20230817	3.12	N	001790	500	448 억	2736324	N	N	9	N	N
32	20240625	100126	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	3115	15	2	0.48	301123510	96783	12.49	3105	3125	3100	4030	2170	3100	3111.33	3.05	-6510	3260	3180	3140	3060	3020	3160	3040	448	930	500	1980	5	1	89696580	2794	9.19	0.54	12	0.11	339.00	5764.00	3995	20230619	-22.03	2755	20230817	13.07	3570	-12.75	20240617	2975	4.71	20240416	3980	-21.73	20230630	2755	13.07	20230817	3.12	N	001790	500	448 억	2736324	N	N	9	N	N
33	20240625	090127	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	3110	10	2	0.32	27759225	8931	1.15	3105	3120	3100	4030	2170	3100	3108.19	3.05	1897	3260	3180	3140	3060	3020	3160	3040	448	930	500	1980	5	1	89696580	2790	9.17	0.54	12	0.01	339.00	5764.00	3995	20230619	-22.15	2755	20230817	12.89	3570	-12.89	20240617	2975	4.54	20240416	3980	-21.86	20230630	2755	12.89	20230817	3.12	N	001790	500	448 억	2736324	N	N	9	N	N
34	20240624	160126	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	3100	-120	5	-3.73	2414949475	768387	114.23	3200	3220	3100	4185	2255	3220	3142.93	3.15	-77383	3316	3267	3221	3172	3126	3267	3172	448	965	500	2060	5	1	89696580	2781	9.14	0.54	12	0.86	339.00	5764.00	3995	20230619	-22.40	2755	20230817	12.52	3570	-13.17	20240617	2975	4.20	20240416	3980	-22.11	20230630	2755	12.52	20230817	3.17	N	001790	500	448 억	2822073	N	N	9	N	N
35	20240624	150125	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	3115	-105	5	-3.26	2245635050	713858	106.12	3200	3220	3100	4185	2255	3220	3145.74	3.15	-75216	3316	3267	3221	3172	3126	3267	3172	448	965	500	2060	5	1	89696580	2794	9.19	0.54	12	0.80	339.00	5764.00	3995	20230619	-22.03	2755	20230817	13.07	3570	-12.75	20240617	2975	4.71	20240416	3980	-21.73	20230630	2755	13.07	20230817	3.17	N	001790	500	448 억	2822073	N	N	418	N	N
36	20240624	140126	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	3110	-110	5	-3.42	2088117050	663204	98.59	3200	3220	3100	4185	2255	3220	3148.50	3.15	-60396	3316	3267	3221	3172	3126	3267	3172	448	965	500	2060	5	1	89696580	2790	9.17	0.54	12	0.74	339.00	5764.00	3995	20230619	-22.15	2755	20230817	12.89	3570	-12.89	20240617	2975	4.54	20240416	3980	-21.86	20230630	2755	12.89	20230817	3.17	N	001790	500	448 억	2822073	N	N	418	N	N
37	20240624	130125	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	3120	-100	5	-3.11	1839951140	583426	86.73	3200	3220	3110	4185	2255	3220	3153.67	3.15	-39143	3316	3267	3221	3172	3126	3267	3172	448	965	500	2060	5	1	89696580	2799	9.20	0.54	12	0.65	339.00	5764.00	3995	20230619	-21.90	2755	20230817	13.25	3570	-12.61	20240617	2975	4.87	20240416	3980	-21.61	20230630	2755	13.25	20230817	3.17	N	001790	500	448 억	2822073	N	N	418	N	N
38	20240624	120126	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	3120	-100	5	-3.11	1602029975	507160	75.39	3200	3220	3115	4185	2255	3220	3158.79	3.15	-33710	3316	3267	3221	3172	3126	3267	3172	448	965	500	2060	5	1	89696580	2799	9.20	0.54	12	0.57	339.00	5764.00	3995	20230619	-21.90	2755	20230817	13.25	3570	-12.61	20240617	2975	4.87	20240416	3980	-21.61	20230630	2755	13.25	20230817	3.17	N	001790	500	448 억	2822073	N	N	418	N	N
39	20240624	110126	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	3120	-100	5	-3.11	1422531755	449674	66.85	3200	3220	3115	4185	2255	3220	3163.43	3.15	-9809	3316	3267	3221	3172	3126	3267	3172	448	965	500	2060	5	1	89696580	2799	9.20	0.54	12	0.50	339.00	5764.00	3995	20230619	-21.90	2755	20230817	13.25	3570	-12.61	20240617	2975	4.87	20240416	3980	-21.61	20230630	2755	13.25	20230817	3.17	N	001790	500	448 억	2822073	N	N	418	N	N
40	20240624	100126	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	3160	-60	5	-1.86	941336280	296425	44.07	3200	3220	3150	4185	2255	3220	3175.58	3.15	8639	3316	3267	3221	3172	3126	3267	3172	448	965	500	2060	5	1	89696580	2834	9.32	0.55	12	0.33	339.00	5764.00	3995	20230619	-20.90	2755	20230817	14.70	3570	-11.48	20240617	2975	6.22	20240416	3980	-20.60	20230630	2755	14.70	20230817	3.17	N	001790	500	448 억	2822073	N	N	418	N	N
41	20240624	090126	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	3200	-20	5	-0.62	32190310	10057	1.50	3200	3220	3200	4185	2255	3220	3200.18	3.15	-956	3316	3267	3221	3172	3126	3267	3172	448	965	500	2060	5	1	89696580	2870	9.44	0.56	12	0.01	339.00	5764.00	3995	20230619	-19.90	2755	20230817	16.15	3570	-10.36	20240617	2975	7.56	20240416	3980	-19.60	20230630	2755	16.15	20230817	3.17	N	001790	500	448 억	2822073	N	N	418	N	N
42	20240621	160124	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	3220	-15	5	-0.46	2153187540	670269	94.16	3220	3270	3175	4205	2265	3235	3212.26	3.31	-143028	3348	3291	3258	3201	3168	3275	3185	448	970	500	2070	5	1	89696580	2888	9.50	0.56	12	0.75	339.00	5764.00	4070	20230615	-20.88	2755	20230817	16.88	3570	-9.80	20240617	2975	8.24	20240416	3980	-19.10	20230630	2755	16.88	20230817	3.21	N	001790	500	448 억	2965534	N	N	418	N	N
43	20240621	150124	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	3210	-25	5	-0.77	1837374190	572163	80.37	3220	3270	3175	4205	2265	3235	3211.08	3.31	-89035	3348	3291	3258	3201	3168	3275	3185	448	970	500	2070	5	1	89696580	2879	9.47	0.56	12	0.64	339.00	5764.00	4070	20230615	-21.13	2755	20230817	16.52	3570	-10.08	20240617	2975	7.90	20240416	3980	-19.35	20230630	2755	16.52	20230817	3.21	N	001790	500	448 억	2965534	N	N	2405	N	N
44	20240621	140124	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	3185	-50	5	-1.55	1668694430	519287	72.95	3220	3270	3175	4205	2265	3235	3213.24	3.31	-105000	3348	3291	3258	3201	3168	3275	3185	448	970	500	2070	5	1	89696580	2857	9.40	0.55	12	0.58	339.00	5764.00	4070	20230615	-21.74	2755	20230817	15.61	3570	-10.78	20240617	2975	7.06	20240416	3980	-19.97	20230630	2755	15.61	20230817	3.21	N	001790	500	448 억	2965534	N	N	2405	N	N
45	20240621	130124	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	3200	-35	5	-1.08	1453890285	451885	63.48	3220	3270	3190	4205	2265	3235	3217.20	3.31	-103622	3348	3291	3258	3201	3168	3275	3185	448	970	500	2070	5	1	89696580	2870	9.44	0.56	12	0.50	339.00	5764.00	4070	20230615	-21.38	2755	20230817	16.15	3570	-10.36	20240617	2975	7.56	20240416	3980	-19.60	20230630	2755	16.15	20230817	3.21	N	001790	500	448 억	2965534	N	N	2405	N	N
46	20240621	120125	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	3225	-10	5	-0.31	974481055	302377	42.48	3220	3270	3205	4205	2265	3235	3222.54	3.31	-43051	3348	3291	3258	3201	3168	3275	3185	448	970	500	2070	5	1	89696580	2893	9.51	0.56	12	0.34	339.00	5764.00	4070	20230615	-20.76	2755	20230817	17.06	3570	-9.66	20240617	2975	8.40	20240416	3980	-18.97	20230630	2755	17.06	20230817	3.21	N	001790	500	448 억	2965534	N	N	2405	N	N
47	20240621	110125	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	3220	-15	5	-0.46	779162615	241876	33.98	3220	3270	3205	4205	2265	3235	3221.06	3.31	-32688	3348	3291	3258	3201	3168	3275	3185	448	970	500	2070	5	1	89696580	2888	9.50	0.56	12	0.27	339.00	5764.00	4070	20230615	-20.88	2755	20230817	16.88	3570	-9.80	20240617	2975	8.24	20240416	3980	-19.10	20230630	2755	16.88	20230817	3.21	N	001790	500	448 억	2965534	N	N	2405	N	N
48	20240621	100124	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	3230	-5	5	-0.15	619067930	192097	26.98	3220	3270	3205	4205	2265	3235	3222.38	3.31	-18115	3348	3291	3258	3201	3168	3275	3185	448	970	500	2070	5	1	89696580	2897	9.53	0.56	12	0.21	339.00	5764.00	4070	20230615	-20.64	2755	20230817	17.24	3570	-9.52	20240617	2975	8.57	20240416	3980	-18.84	20230630	2755	17.24	20230817	3.21	N	001790	500	448 억	2965534	N	N	2405	N	N
49	20240621	090125	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	3240	5	2	0.15	71306540	22096	3.10	3220	3245	3220	4205	2265	3235	3225.00	3.31	6924	3348	3291	3258	3201	3168	3275	3185	448	970	500	2070	5	1	89696580	2906	9.56	0.56	12	0.02	339.00	5764.00	4070	20230615	-20.39	2755	20230817	17.60	3570	-9.24	20240617	2975	8.91	20240416	3980	-18.59	20230630	2755	17.60	20230817	3.21	N	001790	500	448 억	2965534	N	N	2405	N	N
50	20240620	160124	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	3235	-60	5	-1.82	2259038695	692700	52.59	3295	3315	3225	4280	2310	3295	3261.26	3.21	94652	3508	3401	3348	3241	3188	3375	3215	448	985	500	2100	5	1	89696580	2902	9.54	0.56	12	0.77	339.00	5764.00	4070	20230615	-20.52	2755	20230817	17.42	3570	-9.38	20240617	2975	8.74	20240416	3980	-18.72	20230630	2755	17.42	20230817	3.27	N	001790	500	448 억	2880644	N	N	2405	N	N
51	20240620	150125	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	3240	-55	5	-1.67	2055951520	629899	47.82	3295	3315	3230	4280	2310	3295	3263.94	3.21	82199	3508	3401	3348	3241	3188	3375	3215	448	985	500	2100	5	1	89696580	2906	9.56	0.56	12	0.70	339.00	5764.00	4070	20230615	-20.39	2755	20230817	17.60	3570	-9.24	20240617	2975	8.91	20240416	3980	-18.59	20230630	2755	17.60	20230817	3.27	N	001790	500	448 억	2880644	N	N	396	N	N
52	20240620	140124	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	3235	-60	5	-1.82	1850218870	566307	43.00	3295	3315	3230	4280	2310	3295	3267.17	3.21	77745	3508	3401	3348	3241	3188	3375	3215	448	985	500	2100	5	1	89696580	2902	9.54	0.56	12	0.63	339.00	5764.00	4070	20230615	-20.52	2755	20230817	17.42	3570	-9.38	20240617	2975	8.74	20240416	3980	-18.72	20230630	2755	17.42	20230817	3.27	N	001790	500	448 억	2880644	N	N	396	N	N
53	20240620	130125	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	3240	-55	5	-1.67	1642960395	502339	38.14	3295	3315	3230	4280	2310	3295	3270.62	3.21	67137	3508	3401	3348	3241	3188	3375	3215	448	985	500	2100	5	1	89696580	2906	9.56	0.56	12	0.56	339.00	5764.00	4070	20230615	-20.39	2755	20230817	17.60	3570	-9.24	20240617	2975	8.91	20240416	3980	-18.59	20230630	2755	17.60	20230817	3.27	N	001790	500	448 억	2880644	N	N	396	N	N
54	20240620	120125	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	3260	-35	5	-1.06	1159696200	353604	26.85	3295	3315	3255	4280	2310	3295	3279.65	3.21	29081	3508	3401	3348	3241	3188	3375	3215	448	985	500	2100	5	1	89696580	2924	9.62	0.57	12	0.39	339.00	5764.00	4070	20230615	-19.90	2755	20230817	18.33	3570	-8.68	20240617	2975	9.58	20240416	3980	-18.09	20230630	2755	18.33	20230817	3.27	N	001790	500	448 억	2880644	N	N	396	N	N
55	20240620	110124	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	3260	-35	5	-1.06	948480270	288997	21.94	3295	3315	3255	4280	2310	3295	3281.97	3.21	26373	3508	3401	3348	3241	3188	3375	3215	448	985	500	2100	5	1	89696580	2924	9.62	0.57	12	0.32	339.00	5764.00	4070	20230615	-19.90	2755	20230817	18.33	3570	-8.68	20240617	2975	9.58	20240416	3980	-18.09	20230630	2755	18.33	20230817	3.27	N	001790	500	448 억	2880644	N	N	396	N	N
56	20240620	100125	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	3280	-15	5	-0.46	720112785	219413	16.66	3295	3315	3255	4280	2310	3295	3282.00	3.21	35063	3508	3401	3348	3241	3188	3375	3215	448	985	500	2100	5	1	89696580	2942	9.68	0.57	12	0.24	339.00	5764.00	4070	20230615	-19.41	2755	20230817	19.06	3570	-8.12	20240617	2975	10.25	20240416	3980	-17.59	20230630	2755	19.06	20230817	3.27	N	001790	500	448 억	2880644	N	N	396	N	N
57	20240620	090125	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	3285	-10	5	-0.30	28054165	8520	0.65	3295	3300	3280	4280	2310	3295	3292.74	3.21	-2627	3508	3401	3348	3241	3188	3375	3215	448	985	500	2100	5	1	89696580	2947	9.69	0.57	12	0.01	339.00	5764.00	4070	20230615	-19.29	2755	20230817	19.24	3570	-7.98	20240617	2975	10.42	20240416	3980	-17.46	20230630	2755	19.24	20230817	3.27	N	001790	500	448 억	2880644	N	N	396	N	N
58	20240619	160125	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	3295	-160	5	-4.63	4350215060	1296403	49.04	3410	3455	3295	4490	2420	3455	3355.68	3.11	86030	3658	3556	3453	3351	3248	3607	3402	448	1035	500	2210	5	1	89696580	2956	9.72	0.57	12	1.45	339.00	5764.00	4070	20230615	-19.04	2755	20230817	19.60	3570	-7.70	20240617	2975	10.76	20240416	3995	-17.52	20230619	2755	19.60	20230817	3.14	N	001790	500	448 억	2788267	N	N	396	N	N
59	20240619	150123	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	3300	-155	5	-4.49	3889090730	1156632	43.76	3410	3455	3295	4490	2420	3455	3362.41	3.11	49104	3658	3556	3453	3351	3248	3607	3402	448	1035	500	2210	5	1	89696580	2960	9.73	0.57	12	1.29	339.00	5764.00	4070	20230615	-18.92	2755	20230817	19.78	3570	-7.56	20240617	2975	10.92	20240416	3995	-17.40	20230619	2755	19.78	20230817	3.14	N	001790	500	448 억	2788267	N	N	36	N	N
60	20240619	140127	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	3315	-140	5	-4.05	3670425040	1090453	41.25	3410	3455	3295	4490	2420	3455	3365.95	3.11	47319	3658	3556	3453	3351	3248	3607	3402	448	1035	500	2210	5	1	89696580	2973	9.78	0.58	12	1.22	339.00	5764.00	4070	20230615	-18.55	2755	20230817	20.33	3570	-7.14	20240617	2975	11.43	20240416	3995	-17.02	20230619	2755	20.33	20230817	3.14	N	001790	500	448 억	2788267	N	N	36	N	N
61	20240619	130123	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	3315	-140	5	-4.05	3218395160	953827	36.08	3410	3455	3300	4490	2420	3455	3374.18	3.11	20159	3658	3556	3453	3351	3248	3607	3402	448	1035	500	2210	5	1	89696580	2973	9.78	0.58	12	1.06	339.00	5764.00	4070	20230615	-18.55	2755	20230817	20.33	3570	-7.14	20240617	2975	11.43	20240416	3995	-17.02	20230619	2755	20.33	20230817	3.14	N	001790	500	448 억	2788267	N	N	36	N	N
62	20240619	120124	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	3310	-145	5	-4.20	2859974810	845562	31.99	3410	3455	3305	4490	2420	3455	3382.32	3.11	12343	3658	3556	3453	3351	3248	3607	3402	448	1035	500	2210	5	1	89696580	2969	9.76	0.57	12	0.94	339.00	5764.00	4070	20230615	-18.67	2755	20230817	20.15	3570	-7.28	20240617	2975	11.26	20240416	3995	-17.15	20230619	2755	20.15	20230817	3.14	N	001790	500	448 억	2788267	N	N	36	N	N
63	20240619	110124	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	3370	-85	5	-2.46	2170038460	639336	24.19	3410	3455	3360	4490	2420	3455	3394.19	3.11	30664	3658	3556	3453	3351	3248	3607	3402	448	1035	500	2210	5	1	89696580	3023	9.94	0.58	12	0.71	339.00	5764.00	4070	20230615	-17.20	2755	20230817	22.32	3570	-5.60	20240617	2975	13.28	20240416	3995	-15.64	20230619	2755	22.32	20230817	3.14	N	001790	500	448 억	2788267	N	N	36	N	N
64	20240619	100124	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	3385	-70	5	-2.03	1633980355	480839	18.19	3410	3455	3365	4490	2420	3455	3398.17	3.11	42411	3658	3556	3453	3351	3248	3607	3402	448	1035	500	2210	5	1	89696580	3036	9.99	0.59	12	0.54	339.00	5764.00	4070	20230615	-16.83	2755	20230817	22.87	3570	-5.18	20240617	2975	13.78	20240416	3995	-15.27	20230619	2755	22.87	20230817	3.14	N	001790	500	448 억	2788267	N	N	36	N	N
65	20240619	090125	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	3440	-15	5	-0.43	256307705	75073	2.84	3410	3440	3405	4490	2420	3455	3414.02	3.11	23855	3658	3556	3453	3351	3248	3607	3402	448	1035	500	2210	5	1	89696580	3086	10.15	0.60	12	0.08	339.00	5764.00	4070	20230615	-15.48	2755	20230817	24.86	3570	-3.64	20240617	2975	15.63	20240416	3995	-13.89	20230619	2755	24.86	20230817	3.14	N	001790	500	448 억	2788267	N	N	36	N	N
66	20240618	160124	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	3455	65	2	1.92	9035304800	2616679	88.19	3400	3555	3350	4405	2375	3390	3452.97	3.12	78681	3633	3511	3448	3326	3263	3480	3295	448	1015	500	2160	5	1	89696580	3099	10.19	0.60	12	2.92	339.00	5764.00	4070	20230615	-15.11	2755	20230817	25.41	3570	-3.22	20240617	2975	16.13	20240416	3995	-13.52	20230619	2755	25.41	20230817	2.88	N	001790	500	448 억	2798329	N	N	36	N	N
67	20240618	150124	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	3455	65	2	1.92	8702096655	2520221	84.93	3400	3555	3350	4405	2375	3390	3452.92	3.12	77142	3633	3511	3448	3326	3263	3480	3295	448	1015	500	2160	5	1	89696580	3099	10.19	0.60	12	2.81	339.00	5764.00	4070	20230615	-15.11	2755	20230817	25.41	3570	-3.22	20240617	2975	16.13	20240416	3995	-13.52	20230619	2755	25.41	20230817	2.88	N	001790	500	448 억	2798329	N	N	1	N	N
68	20240618	140123	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	3490	100	2	2.95	7287045255	2112494	71.19	3400	3555	3350	4405	2375	3390	3449.51	3.12	62900	3633	3511	3448	3326	3263	3480	3295	448	1015	500	2160	5	1	89696580	3130	10.29	0.61	12	2.36	339.00	5764.00	4070	20230615	-14.25	2755	20230817	26.68	3570	-2.24	20240617	2975	17.31	20240416	3995	-12.64	20230619	2755	26.68	20230817	2.88	N	001790	500	448 억	2798329	N	N	1	N	N
69	20240618	130124	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	3430	40	2	1.18	3071837900	905215	30.51	3400	3435	3350	4405	2375	3390	3393.49	3.12	112974	3633	3511	3448	3326	3263	3480	3295	448	1015	500	2160	5	1	89696580	3077	10.12	0.60	12	1.01	339.00	5764.00	4070	20230615	-15.72	2755	20230817	24.50	3570	-3.92	20240617	2975	15.29	20240416	3995	-14.14	20230619	2755	24.50	20230817	2.88	N	001790	500	448 억	2798329	N	N	1	N	N
70	20240618	120124	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	3430	40	2	1.18	2616133545	772126	26.02	3400	3435	3350	4405	2375	3390	3388.22	3.12	75608	3633	3511	3448	3326	3263	3480	3295	448	1015	500	2160	5	1	89696580	3077	10.12	0.60	12	0.86	339.00	5764.00	4070	20230615	-15.72	2755	20230817	24.50	3570	-3.92	20240617	2975	15.29	20240416	3995	-14.14	20230619	2755	24.50	20230817	2.88	N	001790	500	448 억	2798329	N	N	1	N	N
71	20240618	110124	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	3390	0	3	0.00	2159963780	638573	21.52	3400	3420	3350	4405	2375	3390	3382.48	3.12	38444	3633	3511	3448	3326	3263	3480	3295	448	1015	500	2160	5	1	89696580	3041	10.00	0.59	12	0.71	339.00	5764.00	4070	20230615	-16.71	2755	20230817	23.05	3570	-5.04	20240617	2975	13.95	20240416	3995	-15.14	20230619	2755	23.05	20230817	2.88	N	001790	500	448 억	2798329	N	N	1	N	N
72	20240618	100124	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	3370	-20	5	-0.59	1492731215	442309	14.91	3400	3420	3350	4405	2375	3390	3374.84	3.12	34364	3633	3511	3448	3326	3263	3480	3295	448	1015	500	2160	5	1	89696580	3023	9.94	0.58	12	0.49	339.00	5764.00	4070	20230615	-17.20	2755	20230817	22.32	3570	-5.60	20240617	2975	13.28	20240416	3995	-15.64	20230619	2755	22.32	20230817	2.88	N	001790	500	448 억	2798329	N	N	1	N	N
73	20240618	090124	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	3380	-10	5	-0.29	288466815	85210	2.87	3400	3400	3360	4405	2375	3390	3385.34	3.12	-9367	3633	3511	3448	3326	3263	3480	3295	448	1015	500	2160	5	1	89696580	3032	9.97	0.59	12	0.09	339.00	5764.00	4070	20230615	-16.95	2755	20230817	22.69	3570	-5.32	20240617	2975	13.61	20240416	3995	-15.39	20230619	2755	22.69	20230817	2.88	N	001790	500	448 억	2798329	N	N	1	N	N
74	20240617	160123	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	3390	-15	5	-0.44	10206392145	2949770	42.83	3565	3570	3385	4425	2385	3405	3460.18	3.53	-388108	3661	3532	3401	3272	3141	3597	3337	448	1020	500	2170	5	1	89696580	3041	10.00	0.59	12	3.29	339.00	5764.00	4070	20230615	-16.71	2755	20230817	23.05	3570	-5.04	20240617	2975	13.95	20240416	3995	-15.14	20230619	2755	23.05	20230817	2.89	N	001790	500	448 억	3165468	N	N	1	N	N
75	20240617	150126	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	3385	-20	5	-0.59	9812521610	2833605	41.14	3565	3570	3385	4425	2385	3405	3462.91	3.53	-409404	3661	3532	3401	3272	3141	3597	3337	448	1020	500	2170	5	1	89696580	3036	9.99	0.59	12	3.16	339.00	5764.00	4070	20230615	-16.83	2755	20230817	22.87	3570	-5.18	20240617	2975	13.78	20240416	3995	-15.27	20230619	2755	22.87	20230817	2.89	N	001790	500	448 억	3165468	N	N	19	N	N
76	20240617	140123	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	3425	20	2	0.59	9094396780	2622437	38.07	3565	3570	3395	4425	2385	3405	3467.92	3.53	-377037	3661	3532	3401	3272	3141	3597	3337	448	1020	500	2170	5	1	89696580	3072	10.10	0.59	12	2.92	339.00	5764.00	4070	20230615	-15.85	2755	20230817	24.32	3570	-4.06	20240617	2975	15.13	20240416	3995	-14.27	20230619	2755	24.32	20230817	2.89	N	001790	500	448 억	3165468	N	N	19	N	N
77	20240617	130124	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	3420	15	2	0.44	8797034990	2535350	36.81	3565	3570	3395	4425	2385	3405	3469.75	3.53	-378053	3661	3532	3401	3272	3141	3597	3337	448	1020	500	2170	5	1	89696580	3068	10.09	0.59	12	2.83	339.00	5764.00	4070	20230615	-15.97	2755	20230817	24.14	3570	-4.20	20240617	2975	14.96	20240416	3995	-14.39	20230619	2755	24.14	20230817	2.89	N	001790	500	448 억	3165468	N	N	19	N	N
78	20240617	120123	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	3425	20	2	0.59	8495754295	2447460	35.53	3565	3570	3395	4425	2385	3405	3471.25	3.53	-384711	3661	3532	3401	3272	3141	3597	3337	448	1020	500	2170	5	1	89696580	3072	10.10	0.59	12	2.73	339.00	5764.00	4070	20230615	-15.85	2755	20230817	24.32	3570	-4.06	20240617	2975	15.13	20240416	3995	-14.27	20230619	2755	24.32	20230817	2.89	N	001790	500	448 억	3165468	N	N	19	N	N
79	20240617	110123	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	3415	10	2	0.29	7526643090	2164652	31.43	3565	3570	3395	4425	2385	3405	3477.07	3.53	-427965	3661	3532	3401	3272	3141	3597	3337	448	1020	500	2170	5	1	89696580	3063	10.07	0.59	12	2.41	339.00	5764.00	4070	20230615	-16.09	2755	20230817	23.96	3570	-4.34	20240617	2975	14.79	20240416	3995	-14.52	20230619	2755	23.96	20230817	2.89	N	001790	500	448 억	3165468	N	N	19	N	N
80	20240617	100123	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	3430	25	2	0.73	6733818040	1932691	28.06	3565	3570	3395	4425	2385	3405	3484.17	3.53	-468007	3661	3532	3401	3272	3141	3597	3337	448	1020	500	2170	5	1	89696580	3077	10.12	0.60	12	2.15	339.00	5764.00	4070	20230615	-15.72	2755	20230817	24.50	3570	-3.92	20240617	2975	15.29	20240416	3995	-14.14	20230619	2755	24.50	20230817	2.89	N	001790	500	448 억	3165468	N	N	19	N	N
81	20240617	090124	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	3520	115	2	3.38	1530403725	431051	6.26	3565	3570	3520	4425	2385	3405	3550.40	3.53	-103457	3661	3532	3401	3272	3141	3597	3337	448	1020	500	2170	5	1	89696580	3157	10.38	0.61	12	0.48	339.00	5764.00	4070	20230615	-13.51	2755	20230817	27.77	3570	-1.40	20240617	2975	18.32	20240416	3995	-11.89	20230619	2755	27.77	20230817	2.89	N	001790	500	448 억	3165468	N	N	19	N	N
82	20240614	160119	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	3405	135	2	4.13	23297162195	6784821	879.61	3270	3530	3270	4250	2290	3270	3433.74	3.04	459883	3343	3306	3258	3221	3173	3282	3197	448	980	500	2090	5	1	89696580	3054	10.04	0.59	12	7.56	339.00	5764.00	4070	20230615	-16.34	2755	20230817	23.59	3550	-4.08	20240118	2975	14.45	20240416	4070	-16.34	20230615	2755	23.59	20230817	2.85	N	001790	500	448 억	2728013	N	N	19	N	N
83	20240614	150119	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	3390	120	2	3.67	22667386840	6600004	855.65	3270	3530	3270	4250	2290	3270	3434.45	3.04	484441	3343	3306	3258	3221	3173	3282	3197	448	980	500	2090	5	1	89696580	3041	10.00	0.59	12	7.36	339.00	5764.00	4070	20230615	-16.71	2755	20230817	23.05	3550	-4.51	20240118	2975	13.95	20240416	4070	-16.71	20230615	2755	23.05	20230817	2.85	N	001790	500	448 억	2728013	N	N	592	N	N
84	20240614	140119	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	3425	155	2	4.74	21594363850	6284619	814.76	3270	3530	3270	4250	2290	3270	3436.07	3.04	446321	3343	3306	3258	3221	3173	3282	3197	448	980	500	2090	5	1	89696580	3072	10.10	0.59	12	7.01	339.00	5764.00	4070	20230615	-15.85	2755	20230817	24.32	3550	-3.52	20240118	2975	15.13	20240416	4070	-15.85	20230615	2755	24.32	20230817	2.85	N	001790	500	448 억	2728013	N	N	592	N	N
85	20240614	130119	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	3470	200	2	6.12	20053679605	5839694	757.08	3270	3530	3270	4250	2290	3270	3434.03	3.04	444100	3343	3306	3258	3221	3173	3282	3197	448	980	500	2090	5	1	89696580	3112	10.24	0.60	12	6.51	339.00	5764.00	4070	20230615	-14.74	2755	20230817	25.95	3550	-2.25	20240118	2975	16.64	20240416	4070	-14.74	20230615	2755	25.95	20230817	2.85	N	001790	500	448 억	2728013	N	N	592	N	N
86	20240614	120120	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	3450	180	2	5.50	18688323560	5442673	705.61	3270	3530	3270	4250	2290	3270	3433.67	3.04	440332	3343	3306	3258	3221	3173	3282	3197	448	980	500	2090	5	1	89696580	3095	10.18	0.60	12	6.07	339.00	5764.00	4070	20230615	-15.23	2755	20230817	25.23	3550	-2.82	20240118	2975	15.97	20240416	4070	-15.23	20230615	2755	25.23	20230817	2.85	N	001790	500	448 억	2728013	N	N	592	N	N
87	20240614	110122	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	3460	190	2	5.81	17200620025	5009788	649.49	3270	3530	3270	4250	2290	3270	3433.40	3.04	395556	3343	3306	3258	3221	3173	3282	3197	448	980	500	2090	5	1	89696580	3104	10.21	0.60	12	5.59	339.00	5764.00	4070	20230615	-14.99	2755	20230817	25.59	3550	-2.54	20240118	2975	16.30	20240416	4070	-14.99	20230615	2755	25.59	20230817	2.85	N	001790	500	448 억	2728013	N	N	592	N	N
88	20240614	100122	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	3410	140	2	4.28	8309038725	2445285	317.01	3270	3470	3270	4250	2290	3270	3397.98	3.04	-33581	3343	3306	3258	3221	3173	3282	3197	448	980	500	2090	5	1	89696580	3059	10.06	0.59	12	2.73	339.00	5764.00	4070	20230615	-16.22	2755	20230817	23.77	3550	-3.94	20240118	2975	14.62	20240416	4070	-16.22	20230615	2755	23.77	20230817	2.85	N	001790	500	448 억	2728013	N	N	592	N	N
89	20240614	090122	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	3290	20	2	0.61	33343490	10174	1.32	3270	3295	3270	4250	2290	3270	3277.32	3.04	-147	3343	3306	3258	3221	3173	3282	3197	448	980	500	2090	5	1	89696580	2951	9.71	0.57	12	0.01	339.00	5764.00	4070	20230615	-19.16	2755	20230817	19.42	3550	-7.32	20240118	2975	10.59	20240416	4070	-19.16	20230615	2755	19.42	20230817	2.85	N	001790	500	448 억	2728013	N	N	592	N	N
90	20240613	160122	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	3270	5	2	0.15	2492808885	763283	71.51	3280	3295	3210	4240	2290	3265	3265.90	2.88	174628	3415	3340	3265	3190	3115	3377	3227	448	975	500	2080	5	1	89696580	2933	9.65	0.57	12	0.85	339.00	5764.00	4070	20230615	-19.66	2755	20230817	18.69	3550	-7.89	20240118	2975	9.92	20240416	4070	-19.66	20230615	2755	18.69	20230817	2.84	N	001790	500	448 억	2587302	N	N	592	N	N
91	20240613	150123	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	3280	15	2	0.46	2300932720	704679	66.02	3280	3295	3210	4240	2290	3265	3265.22	2.88	156245	3415	3340	3265	3190	3115	3377	3227	448	975	500	2080	5	1	89696580	2942	9.68	0.57	12	0.79	339.00	5764.00	4070	20230615	-19.41	2755	20230817	19.06	3550	-7.61	20240118	2975	10.25	20240416	4070	-19.41	20230615	2755	19.06	20230817	2.84	N	001790	500	448 억	2587302	N	N	2	N	N
92	20240613	140122	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	3270	5	2	0.15	2010017040	615682	57.68	3280	3295	3210	4240	2290	3265	3264.70	2.88	118432	3415	3340	3265	3190	3115	3377	3227	448	975	500	2080	5	1	89696580	2933	9.65	0.57	12	0.69	339.00	5764.00	4070	20230615	-19.66	2755	20230817	18.69	3550	-7.89	20240118	2975	9.92	20240416	4070	-19.66	20230615	2755	18.69	20230817	2.84	N	001790	500	448 억	2587302	N	N	2	N	N
93	20240613	130123	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	3275	10	2	0.31	1803789815	552581	51.77	3280	3295	3210	4240	2290	3265	3264.30	2.88	107980	3415	3340	3265	3190	3115	3377	3227	448	975	500	2080	5	1	89696580	2938	9.66	0.57	12	0.62	339.00	5764.00	4070	20230615	-19.53	2755	20230817	18.87	3550	-7.75	20240118	2975	10.08	20240416	4070	-19.53	20230615	2755	18.87	20230817	2.84	N	001790	500	448 억	2587302	N	N	2	N	N
94	20240613	120122	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	3290	25	2	0.77	1589511210	487332	45.65	3280	3295	3210	4240	2290	3265	3261.66	2.88	99570	3415	3340	3265	3190	3115	3377	3227	448	975	500	2080	5	1	89696580	2951	9.71	0.57	12	0.54	339.00	5764.00	4070	20230615	-19.16	2755	20230817	19.42	3550	-7.32	20240118	2975	10.59	20240416	4070	-19.16	20230615	2755	19.42	20230817	2.84	N	001790	500	448 억	2587302	N	N	2	N	N
95	20240613	110122	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	3280	15	2	0.46	1178790275	362301	33.94	3280	3290	3210	4240	2290	3265	3253.62	2.88	78177	3415	3340	3265	3190	3115	3377	3227	448	975	500	2080	5	1	89696580	2942	9.68	0.57	12	0.40	339.00	5764.00	4070	20230615	-19.41	2755	20230817	19.06	3550	-7.61	20240118	2975	10.25	20240416	4070	-19.41	20230615	2755	19.06	20230817	2.84	N	001790	500	448 억	2587302	N	N	2	N	N
96	20240613	100122	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	3255	-10	5	-0.31	797108410	245597	23.01	3280	3290	3210	4240	2290	3265	3245.60	2.88	32069	3415	3340	3265	3190	3115	3377	3227	448	975	500	2080	5	1	89696580	2920	9.60	0.56	12	0.27	339.00	5764.00	4070	20230615	-20.02	2755	20230817	18.15	3550	-8.31	20240118	2975	9.41	20240416	4070	-20.02	20230615	2755	18.15	20230817	2.84	N	001790	500	448 억	2587302	N	N	2	N	N
97	20240613	090124	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	3275	10	2	0.31	31408900	9570	0.90	3280	3290	3270	4240	2290	3265	3282.02	2.88	-838	3415	3340	3265	3190	3115	3377	3227	448	975	500	2080	5	1	89696580	2938	9.66	0.57	12	0.01	339.00	5764.00	4070	20230615	-19.53	2755	20230817	18.87	3550	-7.75	20240118	2975	10.08	20240416	4070	-19.53	20230615	2755	18.87	20230817	2.84	N	001790	500	448 억	2587302	N	N	2	N	N
98	20240612	160121	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	3265	65	2	2.03	3410005170	1046384	53.69	3210	3340	3190	4160	2240	3200	3258.83	2.77	107788	3420	3310	3240	3130	3060	3365	3185	448	960	500	2040	5	1	89696580	2929	9.63	0.57	12	1.17	339.00	5764.00	4070	20230615	-19.78	2755	20230817	18.51	3550	-8.03	20240118	2975	9.75	20240416	4070	-19.78	20230615	2755	18.51	20230817	2.85	N	001790	500	448 억	2481768	N	N	2	N	N
99	20240612	150126	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	3250	50	2	1.56	3239466970	993959	51.00	3210	3340	3190	4160	2240	3200	3259.16	2.77	91046	3420	3310	3240	3130	3060	3365	3185	448	960	500	2040	5	1	89696580	2915	9.59	0.56	12	1.11	339.00	5764.00	4070	20230615	-20.15	2755	20230817	17.97	3550	-8.45	20240118	2975	9.24	20240416	4070	-20.15	20230615	2755	17.97	20230817	2.85	N	001790	500	448 억	2481768	N	N	2	N	N
100	20240612	140121	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	3250	50	2	1.56	3087973180	947248	48.60	3210	3340	3190	4160	2240	3200	3259.94	2.77	83687	3420	3310	3240	3130	3060	3365	3185	448	960	500	2040	5	1	89696580	2915	9.59	0.56	12	1.06	339.00	5764.00	4070	20230615	-20.15	2755	20230817	17.97	3550	-8.45	20240118	2975	9.24	20240416	4070	-20.15	20230615	2755	17.97	20230817	2.85	N	001790	500	448 억	2481768	N	N	2	N	N
101	20240612	130123	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	3240	40	2	1.25	2810358750	861820	44.22	3210	3340	3190	4160	2240	3200	3260.96	2.77	54613	3420	3310	3240	3130	3060	3365	3185	448	960	500	2040	5	1	89696580	2906	9.56	0.56	12	0.96	339.00	5764.00	4070	20230615	-20.39	2755	20230817	17.60	3550	-8.73	20240118	2975	8.91	20240416	4070	-20.39	20230615	2755	17.60	20230817	2.85	N	001790	500	448 억	2481768	N	N	2	N	N
102	20240612	120121	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	3315	115	2	3.59	1684201165	518155	26.59	3210	3335	3190	4160	2240	3200	3250.38	2.77	97043	3420	3310	3240	3130	3060	3365	3185	448	960	500	2040	5	1	89696580	2973	9.78	0.58	12	0.58	339.00	5764.00	4070	20230615	-18.55	2755	20230817	20.33	3550	-6.62	20240118	2975	11.43	20240416	4070	-18.55	20230615	2755	20.33	20230817	2.85	N	001790	500	448 억	2481768	N	N	2	N	N
103	20240612	110121	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	3235	35	2	1.09	813577850	252862	12.97	3210	3245	3190	4160	2240	3200	3217.48	2.77	97682	3420	3310	3240	3130	3060	3365	3185	448	960	500	2040	5	1	89696580	2902	9.54	0.56	12	0.28	339.00	5764.00	4070	20230615	-20.52	2755	20230817	17.42	3550	-8.87	20240118	2975	8.74	20240416	4070	-20.52	20230615	2755	17.42	20230817	2.85	N	001790	500	448 억	2481768	N	N	2	N	N
104	20240612	100123	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	3210	10	2	0.31	448858440	139853	7.18	3210	3240	3190	4160	2240	3200	3209.50	2.77	40085	3420	3310	3240	3130	3060	3365	3185	448	960	500	2040	5	1	89696580	2879	9.47	0.56	12	0.16	339.00	5764.00	4070	20230615	-21.13	2755	20230817	16.52	3550	-9.58	20240118	2975	7.90	20240416	4070	-21.13	20230615	2755	16.52	20230817	2.85	N	001790	500	448 억	2481768	N	N	2	N	N
105	20240612	090122	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	3225	25	2	0.78	15697145	4885	0.25	3210	3225	3210	4160	2240	3200	3213.34	2.77	-1735	3420	3310	3240	3130	3060	3365	3185	448	960	500	2040	5	1	89696580	2893	9.51	0.56	12	0.01	339.00	5764.00	4070	20230615	-20.76	2755	20230817	17.06	3550	-9.15	20240118	2975	8.40	20240416	4070	-20.76	20230615	2755	17.06	20230817	2.85	N	001790	500	448 억	2481768	N	N	2	N	N
106	20240610	160122	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	3160	75	2	2.43	3349251785	1062212	397.28	3070	3190	3065	4010	2160	3085	3153.09	2.48	59951	3141	3112	3081	3052	3021	3127	3067	448	925	500	1970	5	1	89696580	2834	9.32	0.55	12	1.18	339.00	5764.00	4070	20230615	-22.36	2755	20230817	14.70	3550	-10.99	20240118	2975	6.22	20240416	4070	-22.36	20230615	2755	14.70	20230817	2.93	N	001790	500	448 억	2222555	N	N	384	N	N
107	20240610	150121	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	3175	90	2	2.92	3242005965	1028305	384.60	3070	3190	3065	4010	2160	3085	3152.77	2.48	56843	3141	3112	3081	3052	3021	3127	3067	448	925	500	1970	5	1	89696580	2848	9.37	0.55	12	1.15	339.00	5764.00	4070	20230615	-21.99	2755	20230817	15.25	3550	-10.56	20240118	2975	6.72	20240416	4070	-21.99	20230615	2755	15.25	20230817	2.93	N	001790	500	448 억	2222555	N	N	49	N	N
108	20240610	140122	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	3185	100	2	3.24	2923036555	927652	346.95	3070	3190	3065	4010	2160	3085	3151.01	2.48	7542	3141	3112	3081	3052	3021	3127	3067	448	925	500	1970	5	1	89696580	2857	9.40	0.55	12	1.03	339.00	5764.00	4070	20230615	-21.74	2755	20230817	15.61	3550	-10.28	20240118	2975	7.06	20240416	4070	-21.74	20230615	2755	15.61	20230817	2.93	N	001790	500	448 억	2222555	N	N	49	N	N
109	20240610	130122	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	3170	85	2	2.76	2460151865	781845	292.42	3070	3185	3065	4010	2160	3085	3146.60	2.48	-38816	3141	3112	3081	3052	3021	3127	3067	448	925	500	1970	5	1	89696580	2843	9.35	0.55	12	0.87	339.00	5764.00	4070	20230615	-22.11	2755	20230817	15.06	3550	-10.70	20240118	2975	6.55	20240416	4070	-22.11	20230615	2755	15.06	20230817	2.93	N	001790	500	448 억	2222555	N	N	49	N	N
110	20240610	120122	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	3140	55	2	1.78	1868159115	594735	222.44	3070	3175	3065	4010	2160	3085	3141.16	2.48	-69472	3141	3112	3081	3052	3021	3127	3067	448	925	500	1970	5	1	89696580	2816	9.26	0.54	12	0.66	339.00	5764.00	4070	20230615	-22.85	2755	20230817	13.97	3550	-11.55	20240118	2975	5.55	20240416	4070	-22.85	20230615	2755	13.97	20230817	2.93	N	001790	500	448 억	2222555	N	N	49	N	N
111	20240610	110121	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	3150	65	2	2.11	1639231950	521880	195.19	3070	3175	3065	4010	2160	3085	3141.01	2.48	-68005	3141	3112	3081	3052	3021	3127	3067	448	925	500	1970	5	1	89696580	2825	9.29	0.55	12	0.58	339.00	5764.00	4070	20230615	-22.60	2755	20230817	14.34	3550	-11.27	20240118	2975	5.88	20240416	4070	-22.60	20230615	2755	14.34	20230817	2.93	N	001790	500	448 억	2222555	N	N	49	N	N
112	20240610	100122	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	3125	40	2	1.30	311786470	100507	37.59	3070	3135	3065	4010	2160	3085	3102.14	2.48	16014	3141	3112	3081	3052	3021	3127	3067	448	925	500	1970	5	1	89696580	2803	9.22	0.54	12	0.11	339.00	5764.00	4070	20230615	-23.22	2755	20230817	13.43	3550	-11.97	20240118	2975	5.04	20240416	4070	-23.22	20230615	2755	13.43	20230817	2.93	N	001790	500	448 억	2222555	N	N	49	N	N
113	20240610	090123	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	3080	-5	5	-0.16	11082810	3610	1.35	3070	3080	3070	4010	2160	3085	3070.03	2.48	488	3141	3112	3081	3052	3021	3127	3067	448	925	500	1970	5	1	89696580	2763	9.09	0.53	12	0.00	339.00	5764.00	4070	20230615	-24.32	2755	20230817	11.80	3550	-13.24	20240118	2975	3.53	20240416	4070	-24.32	20230615	2755	11.80	20230817	2.93	N	001790	500	448 억	2222555	N	N	49	N	N
114	20240607	160123	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	3085	0	3	0.00	817988200	264991	97.77	3080	3110	3050	4010	2160	3085	3086.86	2.44	28884	3115	3100	3075	3060	3035	3107	3067	448	925	500	1970	5	1	89696580	2767	9.10	0.54	12	0.30	339.00	5764.00	4070	20230615	-24.20	2755	20230817	11.98	3550	-13.10	20240118	2975	3.70	20240416	4070	-24.20	20230615	2755	11.98	20230817	2.90	N	001790	500	448 억	2187979	N	N	49	N	N
115	20240607	150123	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	3095	10	2	0.32	746845685	241953	89.27	3080	3110	3050	4010	2160	3085	3086.74	2.44	34903	3115	3100	3075	3060	3035	3107	3067	448	925	500	1970	5	1	89696580	2776	9.13	0.54	12	0.27	339.00	5764.00	4070	20230615	-23.96	2755	20230817	12.34	3550	-12.82	20240118	2975	4.03	20240416	4070	-23.96	20230615	2755	12.34	20230817	2.90	N	001790	500	448 억	2187979	N	N	729	N	N
116	20240607	140123	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	3090	5	2	0.16	687731310	222841	82.22	3080	3110	3050	4010	2160	3085	3086.20	2.44	33856	3115	3100	3075	3060	3035	3107	3067	448	925	500	1970	5	1	89696580	2772	9.12	0.54	12	0.25	339.00	5764.00	4070	20230615	-24.08	2755	20230817	12.16	3550	-12.96	20240118	2975	3.87	20240416	4070	-24.08	20230615	2755	12.16	20230817	2.90	N	001790	500	448 억	2187979	N	N	729	N	N
117	20240607	130124	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	3085	0	3	0.00	601109455	194838	71.88	3080	3110	3050	4010	2160	3085	3085.18	2.44	23017	3115	3100	3075	3060	3035	3107	3067	448	925	500	1970	5	1	89696580	2767	9.10	0.54	12	0.22	339.00	5764.00	4070	20230615	-24.20	2755	20230817	11.98	3550	-13.10	20240118	2975	3.70	20240416	4070	-24.20	20230615	2755	11.98	20230817	2.90	N	001790	500	448 억	2187979	N	N	729	N	N
118	20240607	120123	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	3075	-10	5	-0.32	556567515	180401	66.56	3080	3110	3050	4010	2160	3085	3085.17	2.44	19661	3115	3100	3075	3060	3035	3107	3067	448	925	500	1970	5	1	89696580	2758	9.07	0.53	12	0.20	339.00	5764.00	4070	20230615	-24.45	2755	20230817	11.62	3550	-13.38	20240118	2975	3.36	20240416	4070	-24.45	20230615	2755	11.62	20230817	2.90	N	001790	500	448 억	2187979	N	N	729	N	N
119	20240607	110123	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	3080	-5	5	-0.16	501236370	162415	59.92	3080	3110	3050	4010	2160	3085	3086.15	2.44	19227	3115	3100	3075	3060	3035	3107	3067	448	925	500	1970	5	1	89696580	2763	9.09	0.53	12	0.18	339.00	5764.00	4070	20230615	-24.32	2755	20230817	11.80	3550	-13.24	20240118	2975	3.53	20240416	4070	-24.32	20230615	2755	11.80	20230817	2.90	N	001790	500	448 억	2187979	N	N	729	N	N
120	20240607	100123	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	3090	5	2	0.16	407741875	132052	48.72	3080	3110	3050	4010	2160	3085	3087.74	2.44	27231	3115	3100	3075	3060	3035	3107	3067	448	925	500	1970	5	1	89696580	2772	9.12	0.54	12	0.15	339.00	5764.00	4070	20230615	-24.08	2755	20230817	12.16	3550	-12.96	20240118	2975	3.87	20240416	4070	-24.08	20230615	2755	12.16	20230817	2.90	N	001790	500	448 억	2187979	N	N	729	N	N
121	20240607	090123	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	3095	10	2	0.32	16108620	5223	1.93	3080	3095	3080	4010	2160	3085	3084.17	2.44	1106	3115	3100	3075	3060	3035	3107	3067	448	925	500	1970	5	1	89696580	2776	9.13	0.54	12	0.01	339.00	5764.00	4070	20230615	-23.96	2755	20230817	12.34	3550	-12.82	20240118	2975	4.03	20240416	4070	-23.96	20230615	2755	12.34	20230817	2.90	N	001790	500	448 억	2187979	N	N	729	N	N
122	20240605	160122	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	3085	15	2	0.49	824764050	269240	69.05	3070	3090	3050	3990	2150	3070	3063.30	2.49	-46224	3170	3120	3095	3045	3020	3107	3032	448	920	500	1960	5	1	89696580	2767	9.10	0.54	12	0.30	339.00	5764.00	4070	20230615	-24.20	2755	20230817	11.98	3550	-13.10	20240118	2975	3.70	20240416	4070	-24.20	20230615	2755	11.98	20230817	2.94	N	001790	500	448 억	2236330	N	N	729	N	N
123	20240605	150123	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	3080	10	2	0.33	800908680	261500	67.06	3070	3090	3050	3990	2150	3070	3062.75	2.49	-45937	3170	3120	3095	3045	3020	3107	3032	448	920	500	1960	5	1	89696580	2763	9.09	0.53	12	0.29	339.00	5764.00	4070	20230615	-24.32	2755	20230817	11.80	3550	-13.24	20240118	2975	3.53	20240416	4070	-24.32	20230615	2755	11.80	20230817	2.94	N	001790	500	448 억	2236330	N	N	198	N	N
124	20240605	140122	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	3075	5	2	0.16	722477240	236023	60.53	3070	3090	3050	3990	2150	3070	3061.05	2.49	-42594	3170	3120	3095	3045	3020	3107	3032	448	920	500	1960	5	1	89696580	2758	9.07	0.53	12	0.26	339.00	5764.00	4070	20230615	-24.45	2755	20230817	11.62	3550	-13.38	20240118	2975	3.36	20240416	4070	-24.45	20230615	2755	11.62	20230817	2.94	N	001790	500	448 억	2236330	N	N	198	N	N
125	20240605	130123	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	3070	0	3	0.00	669456805	218756	56.10	3070	3090	3050	3990	2150	3070	3060.29	2.49	-41098	3170	3120	3095	3045	3020	3107	3032	448	920	500	1960	5	1	89696580	2754	9.06	0.53	12	0.24	339.00	5764.00	4070	20230615	-24.57	2755	20230817	11.43	3550	-13.52	20240118	2975	3.19	20240416	4070	-24.57	20230615	2755	11.43	20230817	2.94	N	001790	500	448 억	2236330	N	N	198	N	N
126	20240605	120122	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	3070	0	3	0.00	586262930	191563	49.13	3070	3090	3050	3990	2150	3070	3060.42	2.49	-40998	3170	3120	3095	3045	3020	3107	3032	448	920	500	1960	5	1	89696580	2754	9.06	0.53	12	0.21	339.00	5764.00	4070	20230615	-24.57	2755	20230817	11.43	3550	-13.52	20240118	2975	3.19	20240416	4070	-24.57	20230615	2755	11.43	20230817	2.94	N	001790	500	448 억	2236330	N	N	198	N	N
127	20240605	110123	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	3070	0	3	0.00	526519595	172091	44.13	3070	3090	3050	3990	2150	3070	3059.54	2.49	-32501	3170	3120	3095	3045	3020	3107	3032	448	920	500	1960	5	1	89696580	2754	9.06	0.53	12	0.19	339.00	5764.00	4070	20230615	-24.57	2755	20230817	11.43	3550	-13.52	20240118	2975	3.19	20240416	4070	-24.57	20230615	2755	11.43	20230817	2.94	N	001790	500	448 억	2236330	N	N	198	N	N
128	20240605	100123	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	3060	-10	5	-0.33	455189580	148777	38.15	3070	3090	3050	3990	2150	3070	3059.54	2.49	-31371	3170	3120	3095	3045	3020	3107	3032	448	920	500	1960	5	1	89696580	2745	9.03	0.53	12	0.17	339.00	5764.00	4070	20230615	-24.82	2755	20230817	11.07	3550	-13.80	20240118	2975	2.86	20240416	4070	-24.82	20230615	2755	11.07	20230817	2.94	N	001790	500	448 억	2236330	N	N	198	N	N
129	20240605	090123	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	3085	15	2	0.49	14005745	4561	1.17	3070	3085	3070	3990	2150	3070	3070.76	2.49	-287	3170	3120	3095	3045	3020	3107	3032	448	920	500	1960	5	1	89696580	2767	9.10	0.54	12	0.01	339.00	5764.00	4070	20230615	-24.20	2755	20230817	11.98	3550	-13.10	20240118	2975	3.70	20240416	4070	-24.20	20230615	2755	11.98	20230817	2.94	N	001790	500	448 억	2236330	N	N	198	N	N
130	20240604	160121	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	3070	-55	5	-1.76	1188287920	384733	124.88	3130	3145	3070	4060	2190	3125	3088.70	2.64	-134849	3175	3150	3120	3095	3065	3162	3107	448	935	500	2000	5	1	89696580	2754	9.06	0.53	12	0.43	339.00	5764.00	4070	20230615	-24.57	2755	20230817	11.43	3550	-13.52	20240118	2975	3.19	20240416	4070	-24.57	20230615	2755	11.43	20230817	2.99	N	001790	500	448 억	2370434	N	N	198	N	N
131	20240604	150122	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	3080	-45	5	-1.44	1061148265	343377	111.46	3130	3145	3075	4060	2190	3125	3090.33	2.64	-131468	3175	3150	3120	3095	3065	3162	3107	448	935	500	2000	5	1	89696580	2763	9.09	0.53	12	0.38	339.00	5764.00	4070	20230615	-24.32	2755	20230817	11.80	3550	-13.24	20240118	2975	3.53	20240416	4070	-24.32	20230615	2755	11.80	20230817	2.99	N	001790	500	448 억	2370434	N	N	61	N	N
132	20240604	140123	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	3085	-40	5	-1.28	773249105	249937	81.13	3130	3145	3080	4060	2190	3125	3093.78	2.64	-66169	3175	3150	3120	3095	3065	3162	3107	448	935	500	2000	5	1	89696580	2767	9.10	0.54	12	0.28	339.00	5764.00	4070	20230615	-24.20	2755	20230817	11.98	3550	-13.10	20240118	2975	3.70	20240416	4070	-24.20	20230615	2755	11.98	20230817	2.99	N	001790	500	448 억	2370434	N	N	61	N	N
133	20240604	130122	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	3090	-35	5	-1.12	692133210	223677	72.60	3130	3145	3080	4060	2190	3125	3094.34	2.64	-46497	3175	3150	3120	3095	3065	3162	3107	448	935	500	2000	5	1	89696580	2772	9.12	0.54	12	0.25	339.00	5764.00	4070	20230615	-24.08	2755	20230817	12.16	3550	-12.96	20240118	2975	3.87	20240416	4070	-24.08	20230615	2755	12.16	20230817	2.99	N	001790	500	448 억	2370434	N	N	61	N	N
134	20240604	120122	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	3085	-40	5	-1.28	620449160	200449	65.06	3130	3145	3080	4060	2190	3125	3095.30	2.64	-36992	3175	3150	3120	3095	3065	3162	3107	448	935	500	2000	5	1	89696580	2767	9.10	0.54	12	0.22	339.00	5764.00	4070	20230615	-24.20	2755	20230817	11.98	3550	-13.10	20240118	2975	3.70	20240416	4070	-24.20	20230615	2755	11.98	20230817	2.99	N	001790	500	448 억	2370434	N	N	61	N	N
135	20240604	110123	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	3085	-40	5	-1.28	444382325	143390	46.54	3130	3145	3080	4060	2190	3125	3099.12	2.64	-13450	3175	3150	3120	3095	3065	3162	3107	448	935	500	2000	5	1	89696580	2767	9.10	0.54	12	0.16	339.00	5764.00	4070	20230615	-24.20	2755	20230817	11.98	3550	-13.10	20240118	2975	3.70	20240416	4070	-24.20	20230615	2755	11.98	20230817	2.99	N	001790	500	448 억	2370434	N	N	61	N	N
136	20240604	100122	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	3090	-35	5	-1.12	311203015	100290	32.55	3130	3145	3085	4060	2190	3125	3103.03	2.64	-133	3175	3150	3120	3095	3065	3162	3107	448	935	500	2000	5	1	89696580	2772	9.12	0.54	12	0.11	339.00	5764.00	4070	20230615	-24.08	2755	20230817	12.16	3550	-12.96	20240118	2975	3.87	20240416	4070	-24.08	20230615	2755	12.16	20230817	2.99	N	001790	500	448 억	2370434	N	N	61	N	N
137	20240604	090122	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	3140	15	2	0.48	15229620	4860	1.58	3130	3140	3130	4060	2190	3125	3133.67	2.64	228	3175	3150	3120	3095	3065	3162	3107	448	935	500	2000	5	1	89696580	2816	9.26	0.54	12	0.01	339.00	5764.00	4070	20230615	-22.85	2755	20230817	13.97	3550	-11.55	20240118	2975	5.55	20240416	4070	-22.85	20230615	2755	13.97	20230817	2.99	N	001790	500	448 억	2370434	N	N	61	N	N
138	20240603	160122	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	3125	35	2	1.13	952480795	304788	89.55	3090	3145	3090	4015	2165	3090	3125.08	2.52	111400	3160	3125	3100	3065	3040	3120	3060	448	925	500	1970	5	1	89696580	2803	9.22	0.54	12	0.34	339.00	5764.00	4070	20230615	-23.22	2755	20230817	13.43	3550	-11.97	20240118	2975	5.04	20240416	4070	-23.22	20230615	2755	13.43	20230817	3.00	N	001790	500	448 억	2263201	N	N	61	N	N
139	20240603	150122	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	3125	35	2	1.13	800116595	256063	75.23	3090	3145	3090	4015	2165	3090	3124.72	2.52	90829	3160	3125	3100	3065	3040	3120	3060	448	925	500	1970	5	1	89696580	2803	9.22	0.54	12	0.29	339.00	5764.00	4070	20230615	-23.22	2755	20230817	13.43	3550	-11.97	20240118	2975	5.04	20240416	4070	-23.22	20230615	2755	13.43	20230817	3.00	N	001790	500	448 억	2263201	N	N	0	N	N
140	20240603	140122	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	3140	50	2	1.62	756718220	242206	71.16	3090	3145	3090	4015	2165	3090	3124.31	2.52	89262	3160	3125	3100	3065	3040	3120	3060	448	925	500	1970	5	1	89696580	2816	9.26	0.54	12	0.27	339.00	5764.00	4070	20230615	-22.85	2755	20230817	13.97	3550	-11.55	20240118	2975	5.55	20240416	4070	-22.85	20230615	2755	13.97	20230817	3.00	N	001790	500	448 억	2263201	N	N	0	N	N
141	20240603	130121	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	3140	50	2	1.62	609968600	195425	57.42	3090	3145	3090	4015	2165	3090	3121.28	2.52	55013	3160	3125	3100	3065	3040	3120	3060	448	925	500	1970	5	1	89696580	2816	9.26	0.54	12	0.22	339.00	5764.00	4070	20230615	-22.85	2755	20230817	13.97	3550	-11.55	20240118	2975	5.55	20240416	4070	-22.85	20230615	2755	13.97	20230817	3.00	N	001790	500	448 억	2263201	N	N	0	N	N
142	20240603	120122	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	3135	45	2	1.46	522451320	167479	49.21	3090	3145	3090	4015	2165	3090	3119.54	2.52	48264	3160	3125	3100	3065	3040	3120	3060	448	925	500	1970	5	1	89696580	2812	9.25	0.54	12	0.19	339.00	5764.00	4070	20230615	-22.97	2755	20230817	13.79	3550	-11.69	20240118	2975	5.38	20240416	4070	-22.97	20230615	2755	13.79	20230817	3.00	N	001790	500	448 억	2263201	N	N	0	N	N
143	20240603	110122	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	3130	40	2	1.29	357741890	114832	33.74	3090	3145	3090	4015	2165	3090	3115.40	2.52	33356	3160	3125	3100	3065	3040	3120	3060	448	925	500	1970	5	1	89696580	2808	9.23	0.54	12	0.13	339.00	5764.00	4070	20230615	-23.10	2755	20230817	13.61	3550	-11.83	20240118	2975	5.21	20240416	4070	-23.10	20230615	2755	13.61	20230817	3.00	N	001790	500	448 억	2263201	N	N	0	N	N
144	20240603	100121	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	3115	25	2	0.81	200642105	64620	18.99	3090	3120	3090	4015	2165	3090	3105.00	2.52	6560	3160	3125	3100	3065	3040	3120	3060	448	925	500	1970	5	1	89696580	2794	9.19	0.54	12	0.07	339.00	5764.00	4070	20230615	-23.46	2755	20230817	13.07	3550	-12.25	20240118	2975	4.71	20240416	4070	-23.46	20230615	2755	13.07	20230817	3.00	N	001790	500	448 억	2263201	N	N	0	N	N
145	20240603	090122	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	3110	20	2	0.65	7307530	2363	0.69	3090	3110	3090	4015	2165	3090	3092.73	2.52	-169	3160	3125	3100	3065	3040	3120	3060	448	925	500	1970	5	1	89696580	2790	9.17	0.54	12	0.00	339.00	5764.00	4070	20230615	-23.59	2755	20230817	12.89	3550	-12.39	20240118	2975	4.54	20240416	4070	-23.59	20230615	2755	12.89	20230817	3.00	N	001790	500	448 억	2263201	N	N	0	N	N

61 KiB Raw Blame History

61 KiB

Raw Blame History