KissMeData/003960/price/prices-20240601.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

65 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20240628	160156	53	100.00	KOSPI	신고가	음식료품	N	N	N	N		N	90900	16800	2	22.67	73742210200	860358	334.21	79600	94300	74200	96300	51900	74100	85707.06	4.17	22284	80900	77500	73600	70200	66300	79200	71900	458	22200	5000	0	100	1	9164467	8331	9.12	1.35	12	9.39	9962.00	67137.00	94300	20240628	-3.61	23100	20230726	293.51	94300	-3.61	20240628	30300	200.00	20240125	94300	-3.61	20240628	23100	293.51	20230726	1.53	N	003960	5000	458 억	382570	N	N	597	N	02	N
3	20240628	150155	53	100.00	KOSPI	신고가	음식료품	N	N	N	N		N	90000	15900	2	21.46	68089246200	797047	309.62	79600	94300	74200	96300	51900	74100	85426.93	4.17	15143	80900	77500	73600	70200	66300	79200	71900	458	22200	5000	0	100	1	9164467	8248	9.03	1.34	12	8.70	9962.00	67137.00	94300	20240628	-4.56	23100	20230726	289.61	94300	-4.56	20240628	30300	197.03	20240125	94300	-4.56	20240628	23100	289.61	20230726	1.53	N	003960	5000	458 억	382570	N	N	20	N	02	N
4	20240628	140155	53	100.00	KOSPI	신고가	음식료품	N	N	N	N		N	87500	13400	2	18.08	44492504700	536502	208.41	79600	87500	74200	96300	51900	74100	82930.78	4.17	21491	80900	77500	73600	70200	66300	79200	71900	458	22200	5000	0	100	1	9164467	8019	8.78	1.30	12	5.85	9962.00	67137.00	87500	20240628	0.00	23100	20230726	278.79	87500	0.00	20240628	30300	188.78	20240125	87500	0.00	20240628	23100	278.79	20230726	1.53	N	003960	5000	458 억	382570	N	N	20	N	02	N
5	20240628	130156	53	100.00	KOSPI	신고가	음식료품	N	N	N	N		N	85500	11400	2	15.38	37448475000	454875	176.70	79600	87000	74200	96300	51900	74100	82327.01	4.17	15713	80900	77500	73600	70200	66300	79200	71900	458	22200	5000	0	100	1	9164467	7836	8.58	1.27	12	4.96	9962.00	67137.00	87000	20240628	-1.72	23100	20230726	270.13	87000	-1.72	20240628	30300	182.18	20240125	87000	-1.72	20240628	23100	270.13	20230726	1.53	N	003960	5000	458 억	382570	N	N	20	N	02	N
6	20240628	120155	53	100.00	KOSPI	신고가	음식료품	N	N	N	N		N	84400	10300	2	13.90	35669591700	433900	168.55	79600	87000	74200	96300	51900	74100	82207.00	4.17	10240	80900	77500	73600	70200	66300	79200	71900	458	22200	5000	0	100	1	9164467	7735	8.47	1.26	12	4.73	9962.00	67137.00	87000	20240628	-2.99	23100	20230726	265.37	87000	-2.99	20240628	30300	178.55	20240125	87000	-2.99	20240628	23100	265.37	20230726	1.53	N	003960	5000	458 억	382570	N	N	20	N	02	N
7	20240628	110154	53	100.00	KOSPI	신고가	음식료품	N	N	N	N		N	84900	10800	2	14.57	31972998700	390430	151.67	79600	87000	74200	96300	51900	74100	81891.82	4.17	10700	80900	77500	73600	70200	66300	79200	71900	458	22200	5000	0	100	1	9164467	7781	8.52	1.26	12	4.26	9962.00	67137.00	87000	20240628	-2.41	23100	20230726	267.53	87000	-2.41	20240628	30300	180.20	20240125	87000	-2.41	20240628	23100	267.53	20230726	1.53	N	003960	5000	458 억	382570	N	N	20	N	02	N
8	20240628	100153	53	100.00	KOSPI	신고가	음식료품	N	N	N	N		N	84400	10300	2	13.90	22283734500	276120	107.26	79600	84700	74200	96300	51900	74100	80703.15	4.17	9450	80900	77500	73600	70200	66300	79200	71900	458	22200	5000	0	100	1	9164467	7735	8.47	1.26	12	3.01	9962.00	67137.00	84700	20240628	-0.35	23100	20230726	265.37	84700	-0.35	20240628	30300	178.55	20240125	84700	-0.35	20240628	23100	265.37	20230726	1.53	N	003960	5000	458 억	382570	N	N	20	N	02	N
9	20240628	090152	53	100.00	KOSPI	신고가	음식료품	N	N	N	N		N	79500	5400	2	7.29	5802236500	71825	27.90	79600	84700	79200	96300	51900	74100	80783.24	4.17	-5424	80900	77500	73600	70200	66300	79200	71900	458	22200	5000	0	100	1	9164467	7286	7.98	1.18	12	0.78	9962.00	67137.00	84700	20240628	-6.14	23100	20230726	244.16	84700	-6.14	20240628	30300	162.38	20240125	84700	-6.14	20240628	23100	244.16	20230726	1.53	N	003960	5000	458 억	382570	N	N	20	N	02	N
10	20240627	160152	53	100.00	KOSPI		음식료품	N	N	N	N		N	74100	2800	2	3.93	18817206900	254752	193.52	71500	77000	69700	92600	50000	71300	73864.78	4.15	4663	75166	73232	69866	67932	64566	74200	68900	458	21300	5000	0	100	1	9164467	6791	7.44	1.10	12	2.78	9962.00	67137.00	80000	20240617	-7.37	23100	20230726	220.78	80000	-7.37	20240617	30300	144.55	20240125	80000	-7.37	20240617	23100	220.78	20230726	1.54	N	003960	5000	458 억	379957	N	N	20	N	02	N
11	20240627	150154	53	100.00	KOSPI		음식료품	N	N	N	N		N	76200	4900	2	6.87	17331267600	234812	178.37	71500	77000	69700	92600	50000	71300	73809.27	4.15	-465	75166	73232	69866	67932	64566	74200	68900	458	21300	5000	0	100	1	9164467	6983	7.65	1.13	12	2.56	9962.00	67137.00	80000	20240617	-4.75	23100	20230726	229.87	80000	-4.75	20240617	30300	151.49	20240125	80000	-4.75	20240617	23100	229.87	20230726	1.54	N	003960	5000	458 억	379957	N	N	28	N	02	N
12	20240627	140152	53	100.00	KOSPI		음식료품	N	N	N	N		N	73800	2500	2	3.51	11128849800	153143	116.33	71500	75300	69700	92600	50000	71300	72669.79	4.15	4977	75166	73232	69866	67932	64566	74200	68900	458	21300	5000	0	100	1	9164467	6763	7.41	1.10	12	1.67	9962.00	67137.00	80000	20240617	-7.75	23100	20230726	219.48	80000	-7.75	20240617	30300	143.56	20240125	80000	-7.75	20240617	23100	219.48	20230726	1.54	N	003960	5000	458 억	379957	N	N	28	N	02	N
13	20240627	130153	53	100.00	KOSPI		음식료품	N	N	N	N		N	73700	2400	2	3.37	8051052100	111580	84.76	71500	74100	69700	92600	50000	71300	72155.08	4.15	1650	75166	73232	69866	67932	64566	74200	68900	458	21300	5000	0	100	1	9164467	6754	7.40	1.10	12	1.22	9962.00	67137.00	80000	20240617	-7.88	23100	20230726	219.05	80000	-7.88	20240617	30300	143.23	20240125	80000	-7.88	20240617	23100	219.05	20230726	1.54	N	003960	5000	458 억	379957	N	N	28	N	02	N
14	20240627	120153	53	100.00	KOSPI		음식료품	N	N	N	N		N	72200	900	2	1.26	6045497000	84291	64.03	71500	73900	69700	92600	50000	71300	71721.81	4.15	1029	75166	73232	69866	67932	64566	74200	68900	458	21300	5000	0	100	1	9164467	6617	7.25	1.08	12	0.92	9962.00	67137.00	80000	20240617	-9.75	23100	20230726	212.55	80000	-9.75	20240617	30300	138.28	20240125	80000	-9.75	20240617	23100	212.55	20230726	1.54	N	003960	5000	458 억	379957	N	N	28	N	02	N
15	20240627	110154	53	100.00	KOSPI		음식료품	N	N	N	N		N	71500	200	2	0.28	4710193400	65767	49.96	71500	73900	69700	92600	50000	71300	71619.47	4.15	1489	75166	73232	69866	67932	64566	74200	68900	458	21300	5000	0	100	1	9164467	6553	7.18	1.06	12	0.72	9962.00	67137.00	80000	20240617	-10.62	23100	20230726	209.52	80000	-10.62	20240617	30300	135.97	20240125	80000	-10.62	20240617	23100	209.52	20230726	1.54	N	003960	5000	458 억	379957	N	N	28	N	02	N
16	20240627	100153	53	100.00	KOSPI		음식료품	N	N	N	N		N	72000	700	2	0.98	3759986900	52500	39.88	71500	73900	69700	92600	50000	71300	71618.88	4.15	719	75166	73232	69866	67932	64566	74200	68900	458	21300	5000	0	100	1	9164467	6598	7.23	1.07	12	0.57	9962.00	67137.00	80000	20240617	-10.00	23100	20230726	211.69	80000	-10.00	20240617	30300	137.62	20240125	80000	-10.00	20240617	23100	211.69	20230726	1.54	N	003960	5000	458 억	379957	N	N	28	N	02	N
17	20240627	090153	53	100.00	KOSPI		음식료품	N	N	N	N		N	70100	-1200	5	-1.68	201322300	2832	2.15	71500	71900	70000	92600	50000	71300	71087.33	4.15	-269	75166	73232	69866	67932	64566	74200	68900	458	21300	5000	0	100	1	9164467	6424	7.04	1.04	12	0.03	9962.00	67137.00	80000	20240617	-12.38	23100	20230726	203.46	80000	-12.38	20240617	30300	131.35	20240125	80000	-12.38	20240617	23100	203.46	20230726	1.54	N	003960	5000	458 억	379957	N	N	28	N	02	N
18	20240626	160153	53	100.00	KOSPI		음식료품	N	N	N	N		N	71300	1300	2	1.86	9010032600	129894	88.85	70600	71800	66500	91000	49000	70000	69360.06	4.07	6581	74666	72332	69666	67332	64666	71000	66000	458	21000	5000	0	100	1	9164467	6534	7.16	1.06	12	1.42	9962.00	67137.00	80000	20240617	-10.88	23100	20230726	208.66	80000	-10.88	20240617	30300	135.31	20240125	80000	-10.88	20240617	23100	208.66	20230726	1.60	N	003960	5000	458 억	373266	N	N	28	N	02	N
19	20240626	150153	53	100.00	KOSPI		음식료품	N	N	N	N		N	71200	1200	2	1.71	8377885300	120995	82.76	70600	71800	66500	91000	49000	70000	69239.73	4.07	6945	74666	72332	69666	67332	64666	71000	66000	458	21000	5000	0	100	1	9164467	6525	7.15	1.06	12	1.32	9962.00	67137.00	80000	20240617	-11.00	23100	20230726	208.23	80000	-11.00	20240617	30300	134.98	20240125	80000	-11.00	20240617	23100	208.23	20230726	1.60	N	003960	5000	458 억	373266	N	N	128	N	02	N
20	20240626	140153	53	100.00	KOSPI		음식료품	N	N	N	N		N	70000	0	3	0.00	7430293000	107608	73.60	70600	71800	66500	91000	49000	70000	69047.02	4.07	6650	74666	72332	69666	67332	64666	71000	66000	458	21000	5000	0	100	1	9164467	6415	7.03	1.04	12	1.17	9962.00	67137.00	80000	20240617	-12.50	23100	20230726	203.03	80000	-12.50	20240617	30300	131.02	20240125	80000	-12.50	20240617	23100	203.03	20230726	1.60	N	003960	5000	458 억	373266	N	N	128	N	02	N
21	20240626	130155	53	100.00	KOSPI		음식료품	N	N	N	N		N	69700	-300	5	-0.43	6268552200	91094	62.31	70600	71800	66500	91000	49000	70000	68810.25	4.07	3200	74666	72332	69666	67332	64666	71000	66000	458	21000	5000	0	100	1	9164467	6388	7.00	1.04	12	0.99	9962.00	67137.00	80000	20240617	-12.88	23100	20230726	201.73	80000	-12.88	20240617	30300	130.03	20240125	80000	-12.88	20240617	23100	201.73	20230726	1.60	N	003960	5000	458 억	373266	N	N	128	N	02	N
22	20240626	120153	53	100.00	KOSPI		음식료품	N	N	N	N		N	69100	-900	5	-1.29	5621735400	81826	55.97	70600	71800	66500	91000	49000	70000	68698.84	4.07	3024	74666	72332	69666	67332	64666	71000	66000	458	21000	5000	0	100	1	9164467	6333	6.94	1.03	12	0.89	9962.00	67137.00	80000	20240617	-13.62	23100	20230726	199.13	80000	-13.62	20240617	30300	128.05	20240125	80000	-13.62	20240617	23100	199.13	20230726	1.60	N	003960	5000	458 억	373266	N	N	128	N	02	N
23	20240626	110153	53	100.00	KOSPI		음식료품	N	N	N	N		N	68400	-1600	5	-2.29	4751423100	69089	47.26	70600	71800	66500	91000	49000	70000	68767.23	4.07	735	74666	72332	69666	67332	64666	71000	66000	458	21000	5000	0	100	1	9164467	6268	6.87	1.02	12	0.75	9962.00	67137.00	80000	20240617	-14.50	23100	20230726	196.10	80000	-14.50	20240617	30300	125.74	20240125	80000	-14.50	20240617	23100	196.10	20230726	1.60	N	003960	5000	458 억	373266	N	N	128	N	02	N
24	20240626	100153	53	100.00	KOSPI		음식료품	N	N	N	N		N	67900	-2100	5	-3.00	3244884000	46807	32.02	70600	71800	67300	91000	49000	70000	69320.48	4.07	-1586	74666	72332	69666	67332	64666	71000	66000	458	21000	5000	0	100	1	9164467	6223	6.82	1.01	12	0.51	9962.00	67137.00	80000	20240617	-15.12	23100	20230726	193.94	80000	-15.12	20240617	30300	124.09	20240125	80000	-15.12	20240617	23100	193.94	20230726	1.60	N	003960	5000	458 억	373266	N	N	128	N	02	N
25	20240626	090153	53	100.00	KOSPI		음식료품	N	N	N	N		N	69700	-300	5	-0.43	194146900	2760	1.89	70600	70700	69700	91000	49000	70000	70384.14	4.07	-381	74666	72332	69666	67332	64666	71000	66000	458	21000	5000	0	100	1	9164467	6388	7.00	1.04	12	0.03	9962.00	67137.00	80000	20240617	-12.88	23100	20230726	201.73	80000	-12.88	20240617	30300	130.03	20240125	80000	-12.88	20240617	23100	201.73	20230726	1.60	N	003960	5000	458 억	373266	N	N	128	N	02	N
26	20240625	160152	53	100.00	KOSPI		음식료품	N	N	N	N		N	70000	-1300	5	-1.82	10145090900	145109	46.20	71700	72000	67000	92600	50000	71300	69910.63	3.97	11283	81366	76332	72666	67632	63966	74500	65800	458	21300	5000	0	100	1	9164467	6415	7.03	1.04	12	1.58	9962.00	67137.00	80000	20240617	-12.50	23100	20230726	203.03	80000	-12.50	20240617	30300	131.02	20240125	80000	-12.50	20240617	23100	203.03	20230726	1.72	N	003960	5000	458 억	363703	N	N	128	N	02	N
27	20240625	150153	53	100.00	KOSPI		음식료품	N	N	N	N		N	69800	-1500	5	-2.10	9787609200	139984	44.56	71700	72000	67000	92600	50000	71300	69916.48	3.97	10433	81366	76332	72666	67632	63966	74500	65800	458	21300	5000	0	100	1	9164467	6397	7.01	1.04	12	1.53	9962.00	67137.00	80000	20240617	-12.75	23100	20230726	202.16	80000	-12.75	20240617	30300	130.36	20240125	80000	-12.75	20240617	23100	202.16	20230726	1.72	N	003960	5000	458 억	363703	N	N	12	N	02	N
28	20240625	140153	53	100.00	KOSPI		음식료품	N	N	N	N		N	70200	-1100	5	-1.54	8859523100	126692	40.33	71700	72000	67000	92600	50000	71300	69926.32	3.97	11512	81366	76332	72666	67632	63966	74500	65800	458	21300	5000	0	100	1	9164467	6433	7.05	1.05	12	1.38	9962.00	67137.00	80000	20240617	-12.25	23100	20230726	203.90	80000	-12.25	20240617	30300	131.68	20240125	80000	-12.25	20240617	23100	203.90	20230726	1.72	N	003960	5000	458 억	363703	N	N	12	N	02	N
29	20240625	130152	53	100.00	KOSPI		음식료품	N	N	N	N		N	71500	200	2	0.28	7513829500	107670	34.28	71700	71700	67000	92600	50000	71300	69781.44	3.97	10849	81366	76332	72666	67632	63966	74500	65800	458	21300	5000	0	100	1	9164467	6553	7.18	1.06	12	1.17	9962.00	67137.00	80000	20240617	-10.62	23100	20230726	209.52	80000	-10.62	20240617	30300	135.97	20240125	80000	-10.62	20240617	23100	209.52	20230726	1.72	N	003960	5000	458 억	363703	N	N	12	N	02	N
30	20240625	120153	53	100.00	KOSPI		음식료품	N	N	N	N		N	70900	-400	5	-0.56	5987318200	86229	27.45	71700	71700	67000	92600	50000	71300	69428.49	3.97	13025	81366	76332	72666	67632	63966	74500	65800	458	21300	5000	0	100	1	9164467	6498	7.12	1.06	12	0.94	9962.00	67137.00	80000	20240617	-11.38	23100	20230726	206.93	80000	-11.38	20240617	30300	133.99	20240125	80000	-11.38	20240617	23100	206.93	20230726	1.72	N	003960	5000	458 억	363703	N	N	12	N	02	N
31	20240625	110156	53	100.00	KOSPI		음식료품	N	N	N	N		N	70100	-1200	5	-1.68	5225269100	75471	24.03	71700	71700	67000	92600	50000	71300	69227.11	3.97	12598	81366	76332	72666	67632	63966	74500	65800	458	21300	5000	0	100	1	9164467	6424	7.04	1.04	12	0.82	9962.00	67137.00	80000	20240617	-12.38	23100	20230726	203.46	80000	-12.38	20240617	30300	131.35	20240125	80000	-12.38	20240617	23100	203.46	20230726	1.72	N	003960	5000	458 억	363703	N	N	12	N	02	N
32	20240625	100152	53	100.00	KOSPI		음식료품	N	N	N	N		N	69000	-2300	5	-3.23	3601832300	52370	16.67	71700	71700	67000	92600	50000	71300	68761.90	3.97	7691	81366	76332	72666	67632	63966	74500	65800	458	21300	5000	0	100	1	9164467	6323	6.93	1.03	12	0.57	9962.00	67137.00	80000	20240617	-13.75	23100	20230726	198.70	80000	-13.75	20240617	30300	127.72	20240125	80000	-13.75	20240617	23100	198.70	20230726	1.72	N	003960	5000	458 억	363703	N	N	12	N	02	N
33	20240625	090153	53	100.00	KOSPI		음식료품	N	N	N	N		N	71200	-100	5	-0.14	247978600	3472	1.11	71700	71700	71100	92600	50000	71300	71434.15	3.97	-58	81366	76332	72666	67632	63966	74500	65800	458	21300	5000	0	100	1	9164467	6525	7.15	1.06	12	0.04	9962.00	67137.00	80000	20240617	-11.00	23100	20230726	208.23	80000	-11.00	20240617	30300	134.98	20240125	80000	-11.00	20240617	23100	208.23	20230726	1.72	N	003960	5000	458 억	363703	N	N	12	N	02	N
34	20240624	160152	53	100.00	KOSPI		음식료품	N	N	N	N		N	71300	2100	2	3.03	22555667500	311598	114.67	71500	77700	69000	89900	48500	69200	72390.48	4.14	-19960	74066	71632	67466	65032	60866	72850	66250	458	20700	5000	0	100	1	9164467	6534	7.16	1.06	12	3.40	9962.00	67137.00	80000	20240617	-10.88	23100	20230726	208.66	80000	-10.88	20240617	30300	135.31	20240125	80000	-10.88	20240617	23100	208.66	20230726	1.81	N	003960	5000	458 억	379614	N	N	12	N	02	N
35	20240624	150152	53	100.00	KOSPI		음식료품	N	N	N	N		N	70200	1000	2	1.45	21917600500	302541	111.34	71500	77700	69000	89900	48500	69200	72445.34	4.14	-19443	74066	71632	67466	65032	60866	72850	66250	458	20700	5000	0	100	1	9164467	6433	7.05	1.05	12	3.30	9962.00	67137.00	80000	20240617	-12.25	23100	20230726	203.90	80000	-12.25	20240617	30300	131.68	20240125	80000	-12.25	20240617	23100	203.90	20230726	1.81	N	003960	5000	458 억	379614	N	N	89	N	02	N
36	20240624	140152	53	100.00	KOSPI		음식료품	N	N	N	N		N	70700	1500	2	2.17	20739106400	285757	105.16	71500	77700	69000	89900	48500	69200	72576.33	4.14	-18385	74066	71632	67466	65032	60866	72850	66250	458	20700	5000	0	100	1	9164467	6479	7.10	1.05	12	3.12	9962.00	67137.00	80000	20240617	-11.62	23100	20230726	206.06	80000	-11.62	20240617	30300	133.33	20240125	80000	-11.62	20240617	23100	206.06	20230726	1.81	N	003960	5000	458 억	379614	N	N	89	N	02	N
37	20240624	130152	53	100.00	KOSPI		음식료품	N	N	N	N		N	71500	2300	2	3.32	20047196100	276004	101.57	71500	77700	69000	89900	48500	69200	72634.04	4.14	-16688	74066	71632	67466	65032	60866	72850	66250	458	20700	5000	0	100	1	9164467	6553	7.18	1.06	12	3.01	9962.00	67137.00	80000	20240617	-10.62	23100	20230726	209.52	80000	-10.62	20240617	30300	135.97	20240125	80000	-10.62	20240617	23100	209.52	20230726	1.81	N	003960	5000	458 억	379614	N	N	89	N	02	N
38	20240624	120152	53	100.00	KOSPI		음식료품	N	N	N	N		N	70900	1700	2	2.46	19141804300	263253	96.88	71500	77700	69000	89900	48500	69200	72712.92	4.14	-13139	74066	71632	67466	65032	60866	72850	66250	458	20700	5000	0	100	1	9164467	6498	7.12	1.06	12	2.87	9962.00	67137.00	80000	20240617	-11.38	23100	20230726	206.93	80000	-11.38	20240617	30300	133.99	20240125	80000	-11.38	20240617	23100	206.93	20230726	1.81	N	003960	5000	458 억	379614	N	N	89	N	02	N
39	20240624	110153	53	100.00	KOSPI		음식료품	N	N	N	N		N	70800	1600	2	2.31	17619901900	241526	88.88	71500	77700	69200	89900	48500	69200	72952.81	4.14	-10519	74066	71632	67466	65032	60866	72850	66250	458	20700	5000	0	100	1	9164467	6488	7.11	1.05	12	2.64	9962.00	67137.00	80000	20240617	-11.50	23100	20230726	206.49	80000	-11.50	20240617	30300	133.66	20240125	80000	-11.50	20240617	23100	206.49	20230726	1.81	N	003960	5000	458 억	379614	N	N	89	N	02	N
40	20240624	100152	53	100.00	KOSPI		음식료품	N	N	N	N		N	72500	3300	2	4.77	14893416000	203074	74.73	71500	77700	70300	89900	48500	69200	73340.38	4.14	-6571	74066	71632	67466	65032	60866	72850	66250	458	20700	5000	0	100	1	9164467	6644	7.28	1.08	12	2.22	9962.00	67137.00	80000	20240617	-9.38	23100	20230726	213.85	80000	-9.38	20240617	30300	139.27	20240125	80000	-9.38	20240617	23100	213.85	20230726	1.81	N	003960	5000	458 억	379614	N	N	89	N	02	N
41	20240624	090153	53	100.00	KOSPI		음식료품	N	N	N	N		N	71100	1900	2	2.75	1315728000	18372	6.76	71500	72200	71000	89900	48500	69200	71619.36	4.14	518	74066	71632	67466	65032	60866	72850	66250	458	20700	5000	0	100	1	9164467	6516	7.14	1.06	12	0.20	9962.00	67137.00	80000	20240617	-11.12	23100	20230726	207.79	80000	-11.12	20240617	30300	134.65	20240125	80000	-11.12	20240617	23100	207.79	20230726	1.81	N	003960	5000	458 억	379614	N	N	89	N	02	N
42	20240621	160149	53	100.00	KOSPI		음식료품	N	N	N	N		N	69200	1600	2	2.37	18199796100	269845	126.45	65600	69900	63300	87800	47400	67600	67441.93	4.18	-7249	70600	69100	66100	64600	61600	69850	65350	458	20200	5000	0	100	1	9164467	6342	6.95	1.03	12	2.94	9962.00	67137.00	80000	20240617	-13.50	23100	20230726	199.57	80000	-13.50	20240617	30300	128.38	20240125	80000	-13.50	20240617	23100	199.57	20230726	2.63	N	003960	5000	458 억	382655	N	N	89	N	02	N
43	20240621	150148	53	100.00	KOSPI		음식료품	N	N	N	N		N	69300	1700	2	2.51	16835460800	250126	117.21	65600	69900	63300	87800	47400	67600	67307.88	4.18	-7759	70600	69100	66100	64600	61600	69850	65350	458	20200	5000	0	100	1	9164467	6351	6.96	1.03	12	2.73	9962.00	67137.00	80000	20240617	-13.38	23100	20230726	200.00	80000	-13.38	20240617	30300	128.71	20240125	80000	-13.38	20240617	23100	200.00	20230726	2.63	N	003960	5000	458 억	382655	N	N	150	N	02	N
44	20240621	140148	53	100.00	KOSPI		음식료품	N	N	N	N		N	69400	1800	2	2.66	14820969500	220683	103.41	65600	69900	63300	87800	47400	67600	67159.47	4.18	-4869	70600	69100	66100	64600	61600	69850	65350	458	20200	5000	0	100	1	9164467	6360	6.97	1.03	12	2.41	9962.00	67137.00	80000	20240617	-13.25	23100	20230726	200.43	80000	-13.25	20240617	30300	129.04	20240125	80000	-13.25	20240617	23100	200.43	20230726	2.63	N	003960	5000	458 억	382655	N	N	150	N	02	N
45	20240621	130148	53	100.00	KOSPI		음식료품	N	N	N	N		N	68800	1200	2	1.78	12346793700	184858	86.62	65600	69600	63300	87800	47400	67600	66790.53	4.18	-2603	70600	69100	66100	64600	61600	69850	65350	458	20200	5000	0	100	1	9164467	6305	6.91	1.02	12	2.02	9962.00	67137.00	80000	20240617	-14.00	23100	20230726	197.84	80000	-14.00	20240617	30300	127.06	20240125	80000	-14.00	20240617	23100	197.84	20230726	2.63	N	003960	5000	458 억	382655	N	N	150	N	02	N
46	20240621	120151	53	100.00	KOSPI		음식료품	N	N	N	N		N	68700	1100	2	1.63	11074297000	166255	77.91	65600	69600	63300	87800	47400	67600	66610.09	4.18	-2162	70600	69100	66100	64600	61600	69850	65350	458	20200	5000	0	100	1	9164467	6296	6.90	1.02	12	1.81	9962.00	67137.00	80000	20240617	-14.12	23100	20230726	197.40	80000	-14.12	20240617	30300	126.73	20240125	80000	-14.12	20240617	23100	197.40	20230726	2.63	N	003960	5000	458 억	382655	N	N	150	N	02	N
47	20240621	110149	53	100.00	KOSPI		음식료품	N	N	N	N		N	68100	500	2	0.74	6520747000	99755	46.75	65600	68200	63300	87800	47400	67600	65366.79	4.18	19	70600	69100	66100	64600	61600	69850	65350	458	20200	5000	0	100	1	9164467	6241	6.84	1.01	12	1.09	9962.00	67137.00	80000	20240617	-14.88	23100	20230726	194.81	80000	-14.88	20240617	30300	124.75	20240125	80000	-14.88	20240617	23100	194.81	20230726	2.63	N	003960	5000	458 억	382655	N	N	150	N	02	N
48	20240621	100148	53	100.00	KOSPI		음식료품	N	N	N	N		N	66600	-1000	5	-1.48	4444296100	68601	32.15	65600	66700	63300	87800	47400	67600	64783.19	4.18	1570	70600	69100	66100	64600	61600	69850	65350	458	20200	5000	0	100	1	9164467	6104	6.69	0.99	12	0.75	9962.00	67137.00	80000	20240617	-16.75	23100	20230726	188.31	80000	-16.75	20240617	30300	119.80	20240125	80000	-16.75	20240617	23100	188.31	20230726	2.63	N	003960	5000	458 억	382655	N	N	150	N	02	N
49	20240621	090150	53	100.00	KOSPI		음식료품	N	N	N	N		N	65900	-1700	5	-2.51	540890500	8235	3.86	65600	66400	65500	87800	47400	67600	65673.25	4.18	660	70600	69100	66100	64600	61600	69850	65350	458	20200	5000	0	100	1	9164467	6039	6.62	0.98	12	0.09	9962.00	67137.00	80000	20240617	-17.62	23100	20230726	185.28	80000	-17.62	20240617	30300	117.49	20240125	80000	-17.62	20240617	23100	185.28	20230726	2.63	N	003960	5000	458 억	382655	N	N	150	N	02	N
50	20240620	160149	53	100.00	KOSPI		음식료품	N	N	N	N		N	67600	2400	2	3.68	13467313700	205506	30.77	65900	67600	63100	84700	45700	65200	65521.44	4.17	3441	77533	71366	66633	60466	55733	69000	58100	458	19500	5000	0	100	1	9164467	6195	6.79	1.01	12	2.24	9962.00	67137.00	80000	20240617	-15.50	23100	20230726	192.64	80000	-15.50	20240617	30300	123.10	20240125	80000	-15.50	20240617	23100	192.64	20230726	3.13	N	003960	5000	458 억	381866	N	N	150	N	02	N
51	20240620	150150	53	100.00	KOSPI		음식료품	N	N	N	N		N	65800	600	2	0.92	10915827600	167369	25.06	65900	66700	63100	84700	45700	65200	65220.16	4.17	5303	77533	71366	66633	60466	55733	69000	58100	458	19500	5000	0	100	1	9164467	6030	6.61	0.98	12	1.83	9962.00	67137.00	80000	20240617	-17.75	23100	20230726	184.85	80000	-17.75	20240617	30300	117.16	20240125	80000	-17.75	20240617	23100	184.85	20230726	3.13	N	003960	5000	458 억	381866	N	N	8	N	02	N
52	20240620	140149	53	100.00	KOSPI		음식료품	N	N	N	N		N	65000	-200	5	-0.31	9787722300	150056	22.47	65900	66700	63100	84700	45700	65200	65227.19	4.17	3358	77533	71366	66633	60466	55733	69000	58100	458	19500	5000	0	100	1	9164467	5957	6.52	0.97	12	1.64	9962.00	67137.00	80000	20240617	-18.75	23100	20230726	181.39	80000	-18.75	20240617	30300	114.52	20240125	80000	-18.75	20240617	23100	181.39	20230726	3.13	N	003960	5000	458 억	381866	N	N	8	N	02	N
53	20240620	130149	53	100.00	KOSPI		음식료품	N	N	N	N		N	65800	600	2	0.92	8989797200	137838	20.64	65900	66700	63100	84700	45700	65200	65220.07	4.17	2684	77533	71366	66633	60466	55733	69000	58100	458	19500	5000	0	100	1	9164467	6030	6.61	0.98	12	1.50	9962.00	67137.00	80000	20240617	-17.75	23100	20230726	184.85	80000	-17.75	20240617	30300	117.16	20240125	80000	-17.75	20240617	23100	184.85	20230726	3.13	N	003960	5000	458 억	381866	N	N	8	N	02	N
54	20240620	120149	53	100.00	KOSPI		음식료품	N	N	N	N		N	65600	400	2	0.61	8298594000	127281	19.06	65900	66700	63100	84700	45700	65200	65199.00	4.17	2989	77533	71366	66633	60466	55733	69000	58100	458	19500	5000	0	100	1	9164467	6012	6.59	0.98	12	1.39	9962.00	67137.00	80000	20240617	-18.00	23100	20230726	183.98	80000	-18.00	20240617	30300	116.50	20240125	80000	-18.00	20240617	23100	183.98	20230726	3.13	N	003960	5000	458 억	381866	N	N	8	N	02	N
55	20240620	110149	53	100.00	KOSPI		음식료품	N	N	N	N		N	65500	300	2	0.46	7316783000	112311	16.81	65900	66700	63100	84700	45700	65200	65147.38	4.17	3333	77533	71366	66633	60466	55733	69000	58100	458	19500	5000	0	100	1	9164467	6003	6.57	0.98	12	1.23	9962.00	67137.00	80000	20240617	-18.12	23100	20230726	183.55	80000	-18.12	20240617	30300	116.17	20240125	80000	-18.12	20240617	23100	183.55	20230726	3.13	N	003960	5000	458 억	381866	N	N	8	N	02	N
56	20240620	100150	53	100.00	KOSPI		음식료품	N	N	N	N		N	64900	-300	5	-0.46	5290118300	81572	12.21	65900	66200	63100	84700	45700	65200	64850.82	4.17	3731	77533	71366	66633	60466	55733	69000	58100	458	19500	5000	0	100	1	9164467	5948	6.51	0.97	12	0.89	9962.00	67137.00	80000	20240617	-18.88	23100	20230726	180.95	80000	-18.88	20240617	30300	114.19	20240125	80000	-18.88	20240617	23100	180.95	20230726	3.13	N	003960	5000	458 억	381866	N	N	8	N	02	N
57	20240620	090150	53	100.00	KOSPI		음식료품	N	N	N	N		N	65400	200	2	0.31	706188400	10724	1.61	65900	66200	65400	84700	45700	65200	65870.34	4.17	-40	77533	71366	66633	60466	55733	69000	58100	458	19500	5000	0	100	1	9164467	5994	6.56	0.97	12	0.12	9962.00	67137.00	80000	20240617	-18.25	23100	20230726	183.12	80000	-18.25	20240617	30300	115.84	20240125	80000	-18.25	20240617	23100	183.12	20230726	3.13	N	003960	5000	458 억	381866	N	N	8	N	02	N
58	20240619	160149	53	100.00	KOSPI		음식료품	N	N	N	N		N	65200	-7700	5	-10.56	43156392900	662613	78.80	72500	72800	61900	94700	51100	72900	65130.57	4.31	-3861	81633	77266	73633	69266	65633	75450	67450	458	21800	5000	0	100	1	9164467	5975	6.54	0.97	12	7.23	9962.00	67137.00	80000	20240617	-18.50	23100	20230726	182.25	80000	-18.50	20240617	30300	115.18	20240125	80000	-18.50	20240617	23100	182.25	20230726	2.14	N	003960	5000	458 억	395007	N	N	8	N	02	N
59	20240619	150147	53	100.00	KOSPI		음식료품	N	N	N	N		N	66200	-6700	5	-9.19	41136017100	631954	75.15	72500	72800	61900	94700	51100	72900	65093.36	4.31	-6343	81633	77266	73633	69266	65633	75450	67450	458	21800	5000	0	100	1	9164467	6067	6.65	0.99	12	6.90	9962.00	67137.00	80000	20240617	-17.25	23100	20230726	186.58	80000	-17.25	20240617	30300	118.48	20240125	80000	-17.25	20240617	23100	186.58	20230726	2.14	N	003960	5000	458 억	395007	N	N	3	N	02	N
60	20240619	140151	53	100.00	KOSPI		음식료품	N	N	N	N		N	64400	-8500	5	-11.66	36625279800	562923	66.94	72500	72800	61900	94700	51100	72900	65062.67	4.31	-11913	81633	77266	73633	69266	65633	75450	67450	458	21800	5000	0	100	1	9164467	5902	6.46	0.96	12	6.14	9962.00	67137.00	80000	20240617	-19.50	23100	20230726	178.79	80000	-19.50	20240617	30300	112.54	20240125	80000	-19.50	20240617	23100	178.79	20230726	2.14	N	003960	5000	458 억	395007	N	N	3	N	02	N
61	20240619	130148	53	100.00	KOSPI		음식료품	N	N	N	N		N	63700	-9200	5	-12.62	33828745800	519365	61.76	72500	72800	61900	94700	51100	72900	65134.81	4.31	-11318	81633	77266	73633	69266	65633	75450	67450	458	21800	5000	0	100	1	9164467	5838	6.39	0.95	12	5.67	9962.00	67137.00	80000	20240617	-20.38	23100	20230726	175.76	80000	-20.38	20240617	30300	110.23	20240125	80000	-20.38	20240617	23100	175.76	20230726	2.14	N	003960	5000	458 억	395007	N	N	3	N	02	N
62	20240619	120147	53	100.00	KOSPI		음식료품	N	N	N	N		N	63000	-9900	5	-13.58	30003171900	458474	54.52	72500	72800	62600	94700	51100	72900	65441.37	4.31	-15034	81633	77266	73633	69266	65633	75450	67450	458	21800	5000	0	100	1	9164467	5774	6.32	0.94	12	5.00	9962.00	67137.00	80000	20240617	-21.25	23100	20230726	172.73	80000	-21.25	20240617	30300	107.92	20240125	80000	-21.25	20240617	23100	172.73	20230726	2.14	N	003960	5000	458 억	395007	N	N	3	N	02	N
63	20240619	110149	53	100.00	KOSPI		음식료품	N	N	N	N		N	64000	-8900	5	-12.21	26497611800	403376	47.97	72500	72800	63400	94700	51100	72900	65689.59	4.31	-15640	81633	77266	73633	69266	65633	75450	67450	458	21800	5000	0	100	1	9164467	5865	6.42	0.95	12	4.40	9962.00	67137.00	80000	20240617	-20.00	23100	20230726	177.06	80000	-20.00	20240617	30300	111.22	20240125	80000	-20.00	20240617	23100	177.06	20230726	2.14	N	003960	5000	458 억	395007	N	N	3	N	02	N
64	20240619	100149	53	100.00	KOSPI		음식료품	N	N	N	N		N	65600	-7300	5	-10.01	21994002200	333921	39.71	72500	72800	63400	94700	51100	72900	65865.86	4.31	-16180	81633	77266	73633	69266	65633	75450	67450	458	21800	5000	0	100	1	9164467	6012	6.59	0.98	12	3.64	9962.00	67137.00	80000	20240617	-18.00	23100	20230726	183.98	80000	-18.00	20240617	30300	116.50	20240125	80000	-18.00	20240617	23100	183.98	20230726	2.14	N	003960	5000	458 억	395007	N	N	3	N	02	N
65	20240619	090150	53	100.00	KOSPI		음식료품	N	N	N	N		N	67700	-5200	5	-7.13	2268416400	32414	3.85	72500	72800	67300	94700	51100	72900	69982.52	4.31	-6023	81633	77266	73633	69266	65633	75450	67450	458	21800	5000	0	100	1	9164467	6204	6.80	1.01	12	0.35	9962.00	67137.00	80000	20240617	-15.38	23100	20230726	193.07	80000	-15.38	20240617	30300	123.43	20240125	80000	-15.38	20240617	23100	193.07	20230726	2.14	N	003960	5000	458 억	395007	N	N	3	N	02	N
66	20240618	160148	54	100.00	KOSPI		음식료품	N	N	N	N		N	72900	100	2	0.14	59134016800	804853	19.01	76700	78000	70000	94600	51000	72800	73472.37	4.01	26342	87600	80200	72600	65200	57600	83900	68900	458	21800	5000	52410	100	1	9164467	6681	7.32	1.09	12	8.78	9962.00	67137.00	80000	20240617	-8.88	23100	20230726	215.58	80000	-8.88	20240617	30300	140.59	20240125	80000	-8.88	20240617	23100	215.58	20230726	1.39	N	003960	5000	458 억	367942	N	N	3	N	01	N
67	20240618	150148	54	100.00	KOSPI		음식료품	N	N	N	N		N	72600	-200	5	-0.27	56255679500	765354	18.07	76700	78000	70000	94600	51000	72800	73502.82	4.01	34050	87600	80200	72600	65200	57600	83900	68900	458	21800	5000	52410	100	1	9164467	6653	7.29	1.08	12	8.35	9962.00	67137.00	80000	20240617	-9.25	23100	20230726	214.29	80000	-9.25	20240617	30300	139.60	20240125	80000	-9.25	20240617	23100	214.29	20230726	1.39	N	003960	5000	458 억	367942	N	N	0	N	01	N
68	20240618	140148	54	100.00	KOSPI		음식료품	N	N	N	N		N	72600	-200	5	-0.27	53589319800	728587	17.21	76700	78000	70000	94600	51000	72800	73552.40	4.01	43239	87600	80200	72600	65200	57600	83900	68900	458	21800	5000	52410	100	1	9164467	6653	7.29	1.08	12	7.95	9962.00	67137.00	80000	20240617	-9.25	23100	20230726	214.29	80000	-9.25	20240617	30300	139.60	20240125	80000	-9.25	20240617	23100	214.29	20230726	1.39	N	003960	5000	458 억	367942	N	N	0	N	01	N
69	20240618	130148	54	100.00	KOSPI		음식료품	N	N	N	N		N	71400	-1400	5	-1.92	50535128000	686186	16.21	76700	78000	70000	94600	51000	72800	73646.40	4.01	45846	87600	80200	72600	65200	57600	83900	68900	458	21800	5000	52410	100	1	9164467	6543	7.17	1.06	12	7.49	9962.00	67137.00	80000	20240617	-10.75	23100	20230726	209.09	80000	-10.75	20240617	30300	135.64	20240125	80000	-10.75	20240617	23100	209.09	20230726	1.39	N	003960	5000	458 억	367942	N	N	0	N	01	N
70	20240618	120148	54	100.00	KOSPI		음식료품	N	N	N	N		N	73700	900	2	1.24	46950922700	636881	15.04	76700	78000	70000	94600	51000	72800	73720.09	4.01	37287	87600	80200	72600	65200	57600	83900	68900	458	21800	5000	52410	100	1	9164467	6754	7.40	1.10	12	6.95	9962.00	67137.00	80000	20240617	-7.88	23100	20230726	219.05	80000	-7.88	20240617	30300	143.23	20240125	80000	-7.88	20240617	23100	219.05	20230726	1.39	N	003960	5000	458 억	367942	N	N	0	N	01	N
71	20240618	110148	54	100.00	KOSPI		음식료품	N	N	N	N		N	73000	200	2	0.27	42903310100	581994	13.74	76700	78000	70000	94600	51000	72800	73717.79	4.01	26346	87600	80200	72600	65200	57600	83900	68900	458	21800	5000	52410	100	1	9164467	6690	7.33	1.09	12	6.35	9962.00	67137.00	80000	20240617	-8.75	23100	20230726	216.02	80000	-8.75	20240617	30300	140.92	20240125	80000	-8.75	20240617	23100	216.02	20230726	1.39	N	003960	5000	458 억	367942	N	N	0	N	01	N
72	20240618	100148	54	100.00	KOSPI		음식료품	N	N	N	N		N	73700	900	2	1.24	35769408700	484750	11.45	76700	78000	70000	94600	51000	72800	73789.39	4.01	21490	87600	80200	72600	65200	57600	83900	68900	458	21800	5000	52410	100	1	9164467	6754	7.40	1.10	12	5.29	9962.00	67137.00	80000	20240617	-7.88	23100	20230726	219.05	80000	-7.88	20240617	30300	143.23	20240125	80000	-7.88	20240617	23100	219.05	20230726	1.39	N	003960	5000	458 억	367942	N	N	0	N	01	N
73	20240618	090149	54	100.00	KOSPI		음식료품	N	N	N	N		N	75100	2300	2	3.16	6844410200	89084	2.10	76700	78000	75100	94600	51000	72800	76830.97	4.01	-87	87600	80200	72600	65200	57600	83900	68900	458	21800	5000	52410	100	1	9164467	6883	7.54	1.12	12	0.97	9962.00	67137.00	80000	20240617	-6.12	23100	20230726	225.11	80000	-6.12	20240617	30300	147.85	20240125	80000	-6.12	20240617	23100	225.11	20230726	1.39	N	003960	5000	458 억	367942	N	N	0	N	01	N
74	20240617	160147	55	60.00	KOSPI	신고가	음식료품	N	N	N	Y	60	N	72800	11200	2	18.18	305178656200	4179307	424.65	70000	80000	65000	80000	43200	61600	73021.46	4.49	-74689	71500	66550	56650	51700	41800	69025	54175	458	18400	5000	44350	100	1	9164467	6672	7.31	1.08	12	45.60	9962.00	67137.00	80000	20240617	-9.00	23100	20230726	215.15	80000	-9.00	20240617	30300	140.26	20240125	80000	-9.00	20240617	23100	215.15	20230726	1.33	N	003960	5000	458 억	411487	N	N	0	N	00	N
75	20240617	150150	55	60.00	KOSPI	신고가	음식료품	N	N	N	Y	60	N	75600	14000	2	22.73	295784457500	4051956	411.71	70000	80000	65000	80000	43200	61600	72997.98	4.49	-75605	71500	66550	56650	51700	41800	69025	54175	458	18400	5000	44350	100	1	9164467	6928	7.59	1.13	12	44.21	9962.00	67137.00	80000	20240617	-5.50	23100	20230726	227.27	80000	-5.50	20240617	30300	149.50	20240125	80000	-5.50	20240617	23100	227.27	20230726	1.33	N	003960	5000	458 억	411487	N	N	0	N	00	N
76	20240617	140147	55	60.00	KOSPI	신고가	음식료품	N	N	N	Y	60	N	75400	13800	2	22.40	272122144900	3740099	380.02	70000	80000	65000	80000	43200	61600	72758.04	4.49	-71251	71500	66550	56650	51700	41800	69025	54175	458	18400	5000	44350	100	1	9164467	6910	7.57	1.12	12	40.81	9962.00	67137.00	80000	20240617	-5.75	23100	20230726	226.41	80000	-5.75	20240617	30300	148.84	20240125	80000	-5.75	20240617	23100	226.41	20230726	1.33	N	003960	5000	458 억	411487	N	N	0	N	00	N
77	20240617	130146	55	60.00	KOSPI	신고가	음식료품	N	N	N	Y	60	N	73600	12000	2	19.48	255660694400	3516353	357.29	70000	80000	65000	80000	43200	61600	72706.25	4.49	-71737	71500	66550	56650	51700	41800	69025	54175	458	18400	5000	44350	100	1	9164467	6745	7.39	1.10	12	38.37	9962.00	67137.00	80000	20240617	-8.00	23100	20230726	218.61	80000	-8.00	20240617	30300	142.90	20240125	80000	-8.00	20240617	23100	218.61	20230726	1.33	N	003960	5000	458 억	411487	N	N	0	N	00	N
78	20240617	120146	55	60.00	KOSPI	신고가	음식료품	N	N	N	Y	60	N	76400	14800	2	24.03	237224332000	3272284	332.49	70000	80000	65000	80000	43200	61600	72495.07	4.49	-71795	71500	66550	56650	51700	41800	69025	54175	458	18400	5000	44350	100	1	9164467	7002	7.67	1.14	12	35.71	9962.00	67137.00	80000	20240617	-4.50	23100	20230726	230.74	80000	-4.50	20240617	30300	152.15	20240125	80000	-4.50	20240617	23100	230.74	20230726	1.33	N	003960	5000	458 억	411487	N	N	0	N	00	N
79	20240617	110146	55	60.00	KOSPI	신고가	음식료품	N	N	N	Y	60	N	72400	10800	2	17.53	161065856000	2281807	231.85	70000	74500	65000	80000	43200	61600	70587.02	4.49	-41330	71500	66550	56650	51700	41800	69025	54175	458	18400	5000	44350	100	1	9164467	6635	7.27	1.08	12	24.90	9962.00	67137.00	74500	20240617	-2.82	23100	20230726	213.42	74500	-2.82	20240617	30300	138.94	20240125	74500	-2.82	20240617	23100	213.42	20230726	1.33	N	003960	5000	458 억	411487	N	N	0	N	00	N
80	20240617	100148	55	60.00	KOSPI	신고가	음식료품	N	N	N	Y	60	N	71100	9500	2	15.42	113846787300	1623315	164.94	70000	74300	65000	80000	43200	61600	70132.35	4.49	-44025	71500	66550	56650	51700	41800	69025	54175	458	18400	5000	44350	100	1	9164467	6516	7.14	1.06	12	17.71	9962.00	67137.00	74300	20240617	-4.31	23100	20230726	207.79	74300	-4.31	20240617	30300	134.65	20240125	74300	-4.31	20240617	23100	207.79	20230726	1.33	N	003960	5000	458 억	411487	N	N	0	N	00	N
81	20240617	090147	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	61600	0	3	0.00	739200	12	0.00	0	0	0	80000	43200	61600	0.00	4.49	0	71500	66550	56650	51700	41800	69025	54175	458	18400	5000	44350	100	1	9164467	5645	6.18	0.92	12	0.00	9962.00	67137.00	61600	20240614	0.00	23100	20230726	166.67	61600	0.00	20240614	30300	103.30	20240125	61600	0.00	20240614	23100	166.67	20230726	1.33	N	003960	5000	458 억	411487	Y	N	0	N	00	N
82	20240614	160139	55	60.00	KOSPI	신고가	음식료품	N	N	N	Y	60	N	61600	14200	1	29.96	55958776150	984153	1125.52	47450	61600	46750	61600	33200	47400	56859.59	4.87	-16704	49900	48650	46700	45450	43500	49275	46075	458	14200	5000	34120	100	1	9164467	5645	6.18	0.92	12	10.74	9962.00	67137.00	61600	20240614	0.00	23100	20230726	166.67	61600	0.00	20240614	30300	103.30	20240125	61600	0.00	20240614	23100	166.67	20230726	1.35	N	003960	5000	458 억	446062	N	N	6	N	00	N
83	20240614	150139	55	60.00	KOSPI	신고가	음식료품	N	N	N	Y	60	N	61600	14200	1	29.96	55905122550	983282	1124.52	47450	61600	46750	61600	33200	47400	56855.73	4.87	-16646	49900	48650	46700	45450	43500	49275	46075	458	14200	5000	34120	100	1	9164467	5645	6.18	0.92	12	10.73	9962.00	67137.00	61600	20240614	0.00	23100	20230726	166.67	61600	0.00	20240614	30300	103.30	20240125	61600	0.00	20240614	23100	166.67	20230726	1.35	N	003960	5000	458 억	446062	N	N	6	N	00	N
84	20240614	140139	55	60.00	KOSPI	신고가	음식료품	N	N	N	Y	60	N	61600	14200	1	29.96	55568786550	977822	1118.28	47450	61600	46750	61600	33200	47400	56829.24	4.87	-16325	49900	48650	46700	45450	43500	49275	46075	458	14200	5000	34120	100	1	9164467	5645	6.18	0.92	12	10.67	9962.00	67137.00	61600	20240614	0.00	23100	20230726	166.67	61600	0.00	20240614	30300	103.30	20240125	61600	0.00	20240614	23100	166.67	20230726	1.35	N	003960	5000	458 억	446062	N	N	6	N	00	N
85	20240614	130139	55	60.00	KOSPI	신고가	음식료품	N	N	N	Y	60	N	61600	14200	1	29.96	55116334550	970477	1109.88	47450	61600	46750	61600	33200	47400	56793.13	4.87	-15945	49900	48650	46700	45450	43500	49275	46075	458	14200	5000	34120	100	1	9164467	5645	6.18	0.92	12	10.59	9962.00	67137.00	61600	20240614	0.00	23100	20230726	166.67	61600	0.00	20240614	30300	103.30	20240125	61600	0.00	20240614	23100	166.67	20230726	1.35	N	003960	5000	458 억	446062	N	N	6	N	00	N
86	20240614	120140	55	60.00	KOSPI	신고가	음식료품	N	N	N	Y	60	N	61600	14200	1	29.96	54832050550	965862	1104.60	47450	61600	46750	61600	33200	47400	56770.16	4.87	-15580	49900	48650	46700	45450	43500	49275	46075	458	14200	5000	34120	100	1	9164467	5645	6.18	0.92	12	10.54	9962.00	67137.00	61600	20240614	0.00	23100	20230726	166.67	61600	0.00	20240614	30300	103.30	20240125	61600	0.00	20240614	23100	166.67	20230726	1.35	N	003960	5000	458 억	446062	N	N	6	N	00	N
87	20240614	110144	55	60.00	KOSPI	신고가	음식료품	N	N	N	Y	60	N	61600	14200	1	29.96	53329441750	941469	1076.70	47450	61600	46750	61600	33200	47400	56645.02	4.87	-15254	49900	48650	46700	45450	43500	49275	46075	458	14200	5000	34120	100	1	9164467	5645	6.18	0.92	12	10.27	9962.00	67137.00	61600	20240614	0.00	23100	20230726	166.67	61600	0.00	20240614	30300	103.30	20240125	61600	0.00	20240614	23100	166.67	20230726	1.35	N	003960	5000	458 억	446062	N	N	6	N	00	N
88	20240614	100145	55	60.00	KOSPI	신고가	음식료품	N	N	N	Y	60	N	55700	8300	2	17.51	23381031450	432137	494.21	47450	58000	46750	61600	33200	47400	54105.75	4.87	-25737	49900	48650	46700	45450	43500	49275	46075	458	14200	5000	34120	100	1	9164467	5105	5.59	0.83	12	4.72	9962.00	67137.00	58000	20240614	-3.97	23100	20230726	141.13	58000	-3.97	20240614	30300	83.83	20240125	58000	-3.97	20240614	23100	141.13	20230726	1.35	N	003960	5000	458 억	446062	N	N	6	N	00	N
89	20240614	090146	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	47650	250	2	0.53	77449550	1633	1.87	47450	47650	47350	61600	33200	47400	47427.94	4.87	-1459	49900	48650	46700	45450	43500	49275	46075	458	14200	5000	34120	50	1	9164467	4367	4.78	0.71	12	0.02	9962.00	67137.00	47950	20240613	-0.63	23100	20230726	106.28	47950	-0.63	20240613	30300	57.26	20240125	47950	-0.63	20240613	23100	106.28	20230726	1.35	N	003960	5000	458 억	446062	N	N	6	N	00	N
90	20240613	160145	55	60.00	KOSPI	신고가	음식료품	N	N	N	Y	60	N	47400	2550	2	5.69	4089229550	87108	204.24	45000	47950	44750	58300	31400	44850	46944.22	4.95	-4438	47250	46050	44400	43200	41550	46650	43800	458	13450	5000	32290	50	1	9164467	4344	4.76	0.71	12	0.95	9962.00	67137.00	47950	20240613	-1.15	23100	20230726	105.19	47950	-1.15	20240613	30300	56.44	20240125	47950	-1.15	20240613	23100	105.19	20230726	1.40	N	003960	5000	458 억	453584	N	N	6	N	00	N
91	20240613	150147	55	60.00	KOSPI	신고가	음식료품	N	N	N	Y	60	N	47450	2600	2	5.80	3971092200	84615	198.40	45000	47950	44750	58300	31400	44850	46931.30	4.95	-4258	47250	46050	44400	43200	41550	46650	43800	458	13450	5000	32290	50	1	9164467	4349	4.76	0.71	12	0.92	9962.00	67137.00	47950	20240613	-1.04	23100	20230726	105.41	47950	-1.04	20240613	30300	56.60	20240125	47950	-1.04	20240613	23100	105.41	20230726	1.40	N	003960	5000	458 억	453584	N	N	0	N	00	N
92	20240613	140145	55	60.00	KOSPI	신고가	음식료품	N	N	N	Y	60	N	47500	2650	2	5.91	3642024600	77683	182.14	45000	47950	44750	58300	31400	44850	46883.16	4.95	-5126	47250	46050	44400	43200	41550	46650	43800	458	13450	5000	32290	50	1	9164467	4353	4.77	0.71	12	0.85	9962.00	67137.00	47950	20240613	-0.94	23100	20230726	105.63	47950	-0.94	20240613	30300	56.77	20240125	47950	-0.94	20240613	23100	105.63	20230726	1.40	N	003960	5000	458 억	453584	N	N	0	N	00	N
93	20240613	130146	55	60.00	KOSPI	신고가	음식료품	N	N	N	Y	60	N	47700	2850	2	6.35	3411818850	72850	170.81	45000	47950	44750	58300	31400	44850	46833.48	4.95	-4915	47250	46050	44400	43200	41550	46650	43800	458	13450	5000	32290	50	1	9164467	4371	4.79	0.71	12	0.79	9962.00	67137.00	47950	20240613	-0.52	23100	20230726	106.49	47950	-0.52	20240613	30300	57.43	20240125	47950	-0.52	20240613	23100	106.49	20230726	1.40	N	003960	5000	458 억	453584	N	N	0	N	00	N
94	20240613	120144	55	60.00	KOSPI	신고가	음식료품	N	N	N	Y	60	N	47150	2300	2	5.13	2685415300	57583	135.02	45000	47900	44750	58300	31400	44850	46635.56	4.95	-3448	47250	46050	44400	43200	41550	46650	43800	458	13450	5000	32290	50	1	9164467	4321	4.73	0.70	12	0.63	9962.00	67137.00	47900	20240613	-1.57	23100	20230726	104.11	47900	-1.57	20240613	30300	55.61	20240125	47900	-1.57	20240613	23100	104.11	20230726	1.40	N	003960	5000	458 억	453584	N	N	0	N	00	N
95	20240613	110144	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	47150	2300	2	5.13	1969196650	42516	99.69	45000	47500	44750	58300	31400	44850	46316.60	4.95	-1659	47250	46050	44400	43200	41550	46650	43800	458	13450	5000	32290	50	1	9164467	4321	4.73	0.70	12	0.46	9962.00	67137.00	47800	20240517	-1.36	23100	20230726	104.11	47800	-1.36	20240517	30300	55.61	20240125	47800	-1.36	20240517	23100	104.11	20230726	1.40	N	003960	5000	458 억	453584	N	N	0	N	00	N
96	20240613	100145	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	45600	750	2	1.67	919346050	20126	47.19	45000	46150	44750	58300	31400	44850	45679.52	4.95	-2341	47250	46050	44400	43200	41550	46650	43800	458	13450	5000	32290	50	1	9164467	4179	4.58	0.68	12	0.22	9962.00	67137.00	47800	20240517	-4.60	23100	20230726	97.40	47800	-4.60	20240517	30300	50.50	20240125	47800	-4.60	20240517	23100	97.40	20230726	1.40	N	003960	5000	458 억	453584	N	N	0	N	00	N
97	20240613	090148	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	44800	-50	5	-0.11	83246050	1855	4.35	45000	45150	44750	58300	31400	44850	44876.58	4.95	-923	47250	46050	44400	43200	41550	46650	43800	458	13450	5000	32290	50	1	9164467	4106	4.50	0.67	12	0.02	9962.00	67137.00	47800	20240517	-6.28	23100	20230726	93.94	47800	-6.28	20240517	30300	47.85	20240125	47800	-6.28	20240517	23100	93.94	20230726	1.40	N	003960	5000	458 억	453584	N	N	0	N	00	N
98	20240612	160143	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	44850	850	2	1.93	1893362750	42572	82.21	44000	45600	42750	57200	30800	44000	44474.37	4.96	-1358	46000	45000	44150	43150	42300	45500	43650	458	13200	5000	31680	50	1	9164467	4110	4.50	0.67	12	0.46	9962.00	67137.00	47800	20240517	-6.17	23100	20230726	94.16	47800	-6.17	20240517	30300	48.02	20240125	47800	-6.17	20240517	23100	94.16	20230726	1.38	N	003960	5000	458 억	454194	N	N	0	N	00	N
99	20240612	150150	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	44800	800	2	1.82	1683022800	37847	73.08	44000	45600	42750	57200	30800	44000	44469.12	4.96	-3106	46000	45000	44150	43150	42300	45500	43650	458	13200	5000	31680	50	1	9164467	4106	4.50	0.67	12	0.41	9962.00	67137.00	47800	20240517	-6.28	23100	20230726	93.94	47800	-6.28	20240517	30300	47.85	20240125	47800	-6.28	20240517	23100	93.94	20230726	1.38	N	003960	5000	458 억	454194	N	N	0	N	00	N
100	20240612	140144	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	45050	1050	2	2.39	1474005300	33167	64.05	44000	45600	42750	57200	30800	44000	44441.92	4.96	-4463	46000	45000	44150	43150	42300	45500	43650	458	13200	5000	31680	50	1	9164467	4129	4.52	0.67	12	0.36	9962.00	67137.00	47800	20240517	-5.75	23100	20230726	95.02	47800	-5.75	20240517	30300	48.68	20240125	47800	-5.75	20240517	23100	95.02	20230726	1.38	N	003960	5000	458 억	454194	N	N	0	N	00	N
101	20240612	130146	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	45050	1050	2	2.39	1352781150	30469	58.84	44000	45600	42750	57200	30800	44000	44398.61	4.96	-4594	46000	45000	44150	43150	42300	45500	43650	458	13200	5000	31680	50	1	9164467	4129	4.52	0.67	12	0.33	9962.00	67137.00	47800	20240517	-5.75	23100	20230726	95.02	47800	-5.75	20240517	30300	48.68	20240125	47800	-5.75	20240517	23100	95.02	20230726	1.38	N	003960	5000	458 억	454194	N	N	0	N	00	N
102	20240612	120144	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	45000	1000	2	2.27	1052772100	23857	46.07	44000	45250	42750	57200	30800	44000	44128.44	4.96	-3244	46000	45000	44150	43150	42300	45500	43650	458	13200	5000	31680	50	1	9164467	4124	4.52	0.67	12	0.26	9962.00	67137.00	47800	20240517	-5.86	23100	20230726	94.81	47800	-5.86	20240517	30300	48.51	20240125	47800	-5.86	20240517	23100	94.81	20230726	1.38	N	003960	5000	458 억	454194	N	N	0	N	00	N
103	20240612	110144	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	44100	100	2	0.23	477151250	10988	21.22	44000	44250	42750	57200	30800	44000	43424.76	4.96	-1422	46000	45000	44150	43150	42300	45500	43650	458	13200	5000	31680	50	1	9164467	4042	4.43	0.66	12	0.12	9962.00	67137.00	47800	20240517	-7.74	23100	20230726	90.91	47800	-7.74	20240517	30300	45.54	20240125	47800	-7.74	20240517	23100	90.91	20230726	1.38	N	003960	5000	458 억	454194	N	N	0	N	00	N
104	20240612	100145	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	43300	-700	5	-1.59	305781100	7068	13.65	44000	44200	42750	57200	30800	44000	43262.75	4.96	-1464	46000	45000	44150	43150	42300	45500	43650	458	13200	5000	31680	50	1	9164467	3968	4.35	0.64	12	0.08	9962.00	67137.00	47800	20240517	-9.41	23100	20230726	87.45	47800	-9.41	20240517	30300	42.90	20240125	47800	-9.41	20240517	23100	87.45	20230726	1.38	N	003960	5000	458 억	454194	N	N	0	N	00	N
105	20240612	090145	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	44150	150	2	0.34	16300850	370	0.71	44000	44200	43750	57200	30800	44000	44056.35	4.96	-296	46000	45000	44150	43150	42300	45500	43650	458	13200	5000	31680	50	1	9164467	4046	4.43	0.66	12	0.00	9962.00	67137.00	47800	20240517	-7.64	23100	20230726	91.13	47800	-7.64	20240517	30300	45.71	20240125	47800	-7.64	20240517	23100	91.13	20230726	1.38	N	003960	5000	458 억	454194	N	N	0	N	00	N
106	20240610	160145	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	43200	850	2	2.01	1547433650	36393	106.02	42350	43300	41400	55000	29650	42350	42520.03	5.04	7023	43716	43032	42266	41582	40816	42650	41200	458	12650	5000	30490	50	1	9164467	3959	4.34	0.64	12	0.40	9962.00	67137.00	47800	20240517	-9.62	23100	20230726	87.01	47800	-9.62	20240517	30300	42.57	20240125	47800	-9.62	20240517	23100	87.01	20230726	1.42	N	003960	5000	458 억	462208	N	N	31	N	00	N
107	20240610	150145	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	43200	850	2	2.01	1468915250	34572	100.71	42350	43300	41400	55000	29650	42350	42488.58	5.04	7568	43716	43032	42266	41582	40816	42650	41200	458	12650	5000	30490	50	1	9164467	3959	4.34	0.64	12	0.38	9962.00	67137.00	47800	20240517	-9.62	23100	20230726	87.01	47800	-9.62	20240517	30300	42.57	20240125	47800	-9.62	20240517	23100	87.01	20230726	1.42	N	003960	5000	458 억	462208	N	N	31	N	00	N
108	20240610	140144	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	43150	800	2	1.89	1371530550	32317	94.14	42350	43200	41400	55000	29650	42350	42439.91	5.04	7723	43716	43032	42266	41582	40816	42650	41200	458	12650	5000	30490	50	1	9164467	3954	4.33	0.64	12	0.35	9962.00	67137.00	47800	20240517	-9.73	23100	20230726	86.80	47800	-9.73	20240517	30300	42.41	20240125	47800	-9.73	20240517	23100	86.80	20230726	1.42	N	003960	5000	458 억	462208	N	N	31	N	00	N
109	20240610	130144	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	43100	750	2	1.77	1257748200	29670	86.43	42350	43200	41400	55000	29650	42350	42391.24	5.04	7900	43716	43032	42266	41582	40816	42650	41200	458	12650	5000	30490	50	1	9164467	3950	4.33	0.64	12	0.32	9962.00	67137.00	47800	20240517	-9.83	23100	20230726	86.58	47800	-9.83	20240517	30300	42.24	20240125	47800	-9.83	20240517	23100	86.58	20230726	1.42	N	003960	5000	458 억	462208	N	N	31	N	00	N
110	20240610	120144	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	42950	600	2	1.42	1195721100	28226	82.22	42350	43200	41400	55000	29650	42350	42362.40	5.04	8022	43716	43032	42266	41582	40816	42650	41200	458	12650	5000	30490	50	1	9164467	3936	4.31	0.64	12	0.31	9962.00	67137.00	47800	20240517	-10.15	23100	20230726	85.93	47800	-10.15	20240517	30300	41.75	20240125	47800	-10.15	20240517	23100	85.93	20230726	1.42	N	003960	5000	458 억	462208	N	N	31	N	00	N
111	20240610	110144	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	42900	550	2	1.30	992832500	23508	68.48	42350	42950	41400	55000	29650	42350	42233.81	5.04	9066	43716	43032	42266	41582	40816	42650	41200	458	12650	5000	30490	50	1	9164467	3932	4.31	0.64	12	0.26	9962.00	67137.00	47800	20240517	-10.25	23100	20230726	85.71	47800	-10.25	20240517	30300	41.58	20240125	47800	-10.25	20240517	23100	85.71	20230726	1.42	N	003960	5000	458 억	462208	N	N	31	N	00	N
112	20240610	100145	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	42400	50	2	0.12	534029350	12721	37.06	42350	42700	41400	55000	29650	42350	41980.14	5.04	5207	43716	43032	42266	41582	40816	42650	41200	458	12650	5000	30490	50	1	9164467	3886	4.26	0.63	12	0.14	9962.00	67137.00	47800	20240517	-11.30	23100	20230726	83.55	47800	-11.30	20240517	30300	39.93	20240125	47800	-11.30	20240517	23100	83.55	20230726	1.42	N	003960	5000	458 억	462208	N	N	31	N	00	N
113	20240610	090147	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	42000	-350	5	-0.83	23461700	557	1.62	42350	42500	42000	55000	29650	42350	42121.54	5.04	-444	43716	43032	42266	41582	40816	42650	41200	458	12650	5000	30490	50	1	9164467	3849	4.22	0.63	12	0.01	9962.00	67137.00	47800	20240517	-12.13	23100	20230726	81.82	47800	-12.13	20240517	30300	38.61	20240125	47800	-12.13	20240517	23100	81.82	20230726	1.42	N	003960	5000	458 억	462208	N	N	31	N	00	N
114	20240607	160146	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	42350	0	3	0.00	1443406350	34316	196.77	42950	42950	41500	55000	29650	42350	42062.19	4.91	12807	43783	43066	42633	41916	41483	42850	41700	458	12650	5000	30490	50	1	9164467	3881	4.25	0.63	12	0.37	9962.00	67137.00	47800	20240517	-11.40	23100	20230726	83.33	47800	-11.40	20240517	30300	39.77	20240125	47800	-11.40	20240517	23100	83.33	20230726	1.39	N	003960	5000	458 억	449896	N	N	31	N	00	N
115	20240607	150147	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	42350	0	3	0.00	1393439550	33134	189.99	42950	42950	41500	55000	29650	42350	42054.67	4.91	12731	43783	43066	42633	41916	41483	42850	41700	458	12650	5000	30490	50	1	9164467	3881	4.25	0.63	12	0.36	9962.00	67137.00	47800	20240517	-11.40	23100	20230726	83.33	47800	-11.40	20240517	30300	39.77	20240125	47800	-11.40	20240517	23100	83.33	20230726	1.39	N	003960	5000	458 억	449896	N	N	7	N	00	N
116	20240607	140146	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	42400	50	2	0.12	1343365500	31950	183.20	42950	42950	41500	55000	29650	42350	42045.87	4.91	13053	43783	43066	42633	41916	41483	42850	41700	458	12650	5000	30490	50	1	9164467	3886	4.26	0.63	12	0.35	9962.00	67137.00	47800	20240517	-11.30	23100	20230726	83.55	47800	-11.30	20240517	30300	39.93	20240125	47800	-11.30	20240517	23100	83.55	20230726	1.39	N	003960	5000	458 억	449896	N	N	7	N	00	N
117	20240607	130147	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	42750	400	2	0.94	1285901200	30601	175.46	42950	42950	41500	55000	29650	42350	42021.54	4.91	12376	43783	43066	42633	41916	41483	42850	41700	458	12650	5000	30490	50	1	9164467	3918	4.29	0.64	12	0.33	9962.00	67137.00	47800	20240517	-10.56	23100	20230726	85.06	47800	-10.56	20240517	30300	41.09	20240125	47800	-10.56	20240517	23100	85.06	20230726	1.39	N	003960	5000	458 억	449896	N	N	7	N	00	N
118	20240607	120147	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	42250	-100	5	-0.24	1120938650	26722	153.22	42950	42950	41500	55000	29650	42350	41948.16	4.91	12322	43783	43066	42633	41916	41483	42850	41700	458	12650	5000	30490	50	1	9164467	3872	4.24	0.63	12	0.29	9962.00	67137.00	47800	20240517	-11.61	23100	20230726	82.90	47800	-11.61	20240517	30300	39.44	20240125	47800	-11.61	20240517	23100	82.90	20230726	1.39	N	003960	5000	458 억	449896	N	N	7	N	00	N
119	20240607	110147	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	42100	-250	5	-0.59	981164550	23398	134.16	42950	42950	41500	55000	29650	42350	41933.69	4.91	10440	43783	43066	42633	41916	41483	42850	41700	458	12650	5000	30490	50	1	9164467	3858	4.23	0.63	12	0.26	9962.00	67137.00	47800	20240517	-11.92	23100	20230726	82.25	47800	-11.92	20240517	30300	38.94	20240125	47800	-11.92	20240517	23100	82.25	20230726	1.39	N	003960	5000	458 억	449896	N	N	7	N	00	N
120	20240607	100146	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	41550	-800	5	-1.89	569170650	13559	77.75	42950	42950	41550	55000	29650	42350	41977.33	4.91	6679	43783	43066	42633	41916	41483	42850	41700	458	12650	5000	30490	50	1	9164467	3808	4.17	0.62	12	0.15	9962.00	67137.00	47800	20240517	-13.08	23100	20230726	79.87	47800	-13.08	20240517	30300	37.13	20240125	47800	-13.08	20240517	23100	79.87	20230726	1.39	N	003960	5000	458 억	449896	N	N	7	N	00	N
121	20240607	090146	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	42900	550	2	1.30	5968100	139	0.80	42950	42950	42800	55000	29650	42350	42935.97	4.91	-49	43783	43066	42633	41916	41483	42850	41700	458	12650	5000	30490	50	1	9164467	3932	4.31	0.64	12	0.00	9962.00	67137.00	47800	20240517	-10.25	23100	20230726	85.71	47800	-10.25	20240517	30300	41.58	20240125	47800	-10.25	20240517	23100	85.71	20230726	1.39	N	003960	5000	458 억	449896	N	N	7	N	00	N
122	20240605	160146	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	42350	-750	5	-1.74	741438800	17439	84.44	43100	43350	42200	56000	30200	43100	42516.13	4.87	3605	45100	44100	43400	42400	41700	43750	42050	458	12900	5000	31030	50	1	9164467	3881	4.25	0.63	12	0.19	9962.00	67137.00	47800	20240517	-11.40	23100	20230726	83.33	47800	-11.40	20240517	30300	39.77	20240125	47800	-11.40	20240517	23100	83.33	20230726	1.38	N	003960	5000	458 억	446288	N	N	7	N	00	N
123	20240605	150146	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	42350	-750	5	-1.74	688035200	16176	78.32	43100	43350	42250	56000	30200	43100	42534.32	4.87	3716	45100	44100	43400	42400	41700	43750	42050	458	12900	5000	31030	50	1	9164467	3881	4.25	0.63	12	0.18	9962.00	67137.00	47800	20240517	-11.40	23100	20230726	83.33	47800	-11.40	20240517	30300	39.77	20240125	47800	-11.40	20240517	23100	83.33	20230726	1.38	N	003960	5000	458 억	446288	N	N	836	N	00	N
124	20240605	140145	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	42650	-450	5	-1.04	529448950	12429	60.18	43100	43350	42300	56000	30200	43100	42597.87	4.87	2878	45100	44100	43400	42400	41700	43750	42050	458	12900	5000	31030	50	1	9164467	3909	4.28	0.64	12	0.14	9962.00	67137.00	47800	20240517	-10.77	23100	20230726	84.63	47800	-10.77	20240517	30300	40.76	20240125	47800	-10.77	20240517	23100	84.63	20230726	1.38	N	003960	5000	458 억	446288	N	N	836	N	00	N
125	20240605	130146	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	42450	-650	5	-1.51	489440650	11486	55.61	43100	43350	42300	56000	30200	43100	42611.93	4.87	2536	45100	44100	43400	42400	41700	43750	42050	458	12900	5000	31030	50	1	9164467	3890	4.26	0.63	12	0.13	9962.00	67137.00	47800	20240517	-11.19	23100	20230726	83.77	47800	-11.19	20240517	30300	40.10	20240125	47800	-11.19	20240517	23100	83.77	20230726	1.38	N	003960	5000	458 억	446288	N	N	836	N	00	N
126	20240605	120145	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	42600	-500	5	-1.16	399741450	9372	45.38	43100	43350	42300	56000	30200	43100	42652.74	4.87	2562	45100	44100	43400	42400	41700	43750	42050	458	12900	5000	31030	50	1	9164467	3904	4.28	0.63	12	0.10	9962.00	67137.00	47800	20240517	-10.88	23100	20230726	84.42	47800	-10.88	20240517	30300	40.59	20240125	47800	-10.88	20240517	23100	84.42	20230726	1.38	N	003960	5000	458 억	446288	N	N	836	N	00	N
127	20240605	110146	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	42500	-600	5	-1.39	349384450	8187	39.64	43100	43350	42300	56000	30200	43100	42675.52	4.87	2869	45100	44100	43400	42400	41700	43750	42050	458	12900	5000	31030	50	1	9164467	3895	4.27	0.63	12	0.09	9962.00	67137.00	47800	20240517	-11.09	23100	20230726	83.98	47800	-11.09	20240517	30300	40.26	20240125	47800	-11.09	20240517	23100	83.98	20230726	1.38	N	003960	5000	458 억	446288	N	N	836	N	00	N
128	20240605	100146	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	42700	-400	5	-0.93	171261150	4019	19.46	43100	43350	42300	56000	30200	43100	42612.88	4.87	654	45100	44100	43400	42400	41700	43750	42050	458	12900	5000	31030	50	1	9164467	3913	4.29	0.64	12	0.04	9962.00	67137.00	47800	20240517	-10.67	23100	20230726	84.85	47800	-10.67	20240517	30300	40.92	20240125	47800	-10.67	20240517	23100	84.85	20230726	1.38	N	003960	5000	458 억	446288	N	N	836	N	00	N
129	20240605	090146	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	43350	250	2	0.58	2327900	54	0.26	43100	43350	43100	56000	30200	43100	43109.26	4.87	-6	45100	44100	43400	42400	41700	43750	42050	458	12900	5000	31030	50	1	9164467	3973	4.35	0.65	12	0.00	9962.00	67137.00	47800	20240517	-9.31	23100	20230726	87.66	47800	-9.31	20240517	30300	43.07	20240125	47800	-9.31	20240517	23100	87.66	20230726	1.38	N	003960	5000	458 억	446288	N	N	836	N	00	N
130	20240604	160144	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	43100	-800	5	-1.82	889855400	20653	108.79	44400	44400	42700	57000	30750	43900	43086.01	4.85	2451	44833	44366	43783	43316	42733	44600	43550	458	13100	5000	31600	50	1	9164467	3950	4.33	0.64	12	0.23	9962.00	67137.00	47800	20240517	-9.83	23100	20230726	86.58	47800	-9.83	20240517	30300	42.24	20240125	47800	-9.83	20240517	23100	86.58	20230726	1.35	N	003960	5000	458 억	444314	N	N	836	N	00	N
131	20240604	150145	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	42850	-1050	5	-2.39	822996000	19103	100.62	44400	44400	42700	57000	30750	43900	43082.03	4.85	2245	44833	44366	43783	43316	42733	44600	43550	458	13100	5000	31600	50	1	9164467	3927	4.30	0.64	12	0.21	9962.00	67137.00	47800	20240517	-10.36	23100	20230726	85.50	47800	-10.36	20240517	30300	41.42	20240125	47800	-10.36	20240517	23100	85.50	20230726	1.35	N	003960	5000	458 억	444314	N	N	36	N	00	N
132	20240604	140146	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	42850	-1050	5	-2.39	701745200	16275	85.73	44400	44400	42700	57000	30750	43900	43117.98	4.85	1444	44833	44366	43783	43316	42733	44600	43550	458	13100	5000	31600	50	1	9164467	3927	4.30	0.64	12	0.18	9962.00	67137.00	47800	20240517	-10.36	23100	20230726	85.50	47800	-10.36	20240517	30300	41.42	20240125	47800	-10.36	20240517	23100	85.50	20230726	1.35	N	003960	5000	458 억	444314	N	N	36	N	00	N
133	20240604	130145	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	43050	-850	5	-1.94	595457400	13799	72.68	44400	44400	42700	57000	30750	43900	43152.21	4.85	726	44833	44366	43783	43316	42733	44600	43550	458	13100	5000	31600	50	1	9164467	3945	4.32	0.64	12	0.15	9962.00	67137.00	47800	20240517	-9.94	23100	20230726	86.36	47800	-9.94	20240517	30300	42.08	20240125	47800	-9.94	20240517	23100	86.36	20230726	1.35	N	003960	5000	458 억	444314	N	N	36	N	00	N
134	20240604	120144	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	42800	-1100	5	-2.51	497107800	11512	60.64	44400	44400	42750	57000	30750	43900	43181.71	4.85	-480	44833	44366	43783	43316	42733	44600	43550	458	13100	5000	31600	50	1	9164467	3922	4.30	0.64	12	0.13	9962.00	67137.00	47800	20240517	-10.46	23100	20230726	85.28	47800	-10.46	20240517	30300	41.25	20240125	47800	-10.46	20240517	23100	85.28	20230726	1.35	N	003960	5000	458 억	444314	N	N	36	N	00	N
135	20240604	110145	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	43150	-750	5	-1.71	346124900	7999	42.13	44400	44400	42750	57000	30750	43900	43271.02	4.85	-1004	44833	44366	43783	43316	42733	44600	43550	458	13100	5000	31600	50	1	9164467	3954	4.33	0.64	12	0.09	9962.00	67137.00	47800	20240517	-9.73	23100	20230726	86.80	47800	-9.73	20240517	30300	42.41	20240125	47800	-9.73	20240517	23100	86.80	20230726	1.35	N	003960	5000	458 억	444314	N	N	36	N	00	N
136	20240604	100144	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	43200	-700	5	-1.59	154785300	3548	18.69	44400	44400	43100	57000	30750	43900	43626.07	4.85	-1623	44833	44366	43783	43316	42733	44600	43550	458	13100	5000	31600	50	1	9164467	3959	4.34	0.64	12	0.04	9962.00	67137.00	47800	20240517	-9.62	23100	20230726	87.01	47800	-9.62	20240517	30300	42.57	20240125	47800	-9.62	20240517	23100	87.01	20230726	1.35	N	003960	5000	458 억	444314	N	N	36	N	00	N
137	20240604	090145	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	44000	100	2	0.23	5500400	124	0.65	44400	44400	43900	57000	30750	43900	44358.06	4.85	-26	44833	44366	43783	43316	42733	44600	43550	458	13100	5000	31600	50	1	9164467	4032	4.42	0.66	12	0.00	9962.00	67137.00	47800	20240517	-7.95	23100	20230726	90.48	47800	-7.95	20240517	30300	45.21	20240125	47800	-7.95	20240517	23100	90.48	20230726	1.35	N	003960	5000	458 억	444314	N	N	36	N	00	N
138	20240603	160145	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	43900	400	2	0.92	828951850	18978	86.69	43800	44250	43200	56500	30450	43500	43679.61	4.83	1470	44600	44050	43700	43150	42800	43875	42975	458	13000	5000	31320	50	1	9164467	4023	4.41	0.65	12	0.21	9962.00	67137.00	47800	20240517	-8.16	23100	20230726	90.04	47800	-8.16	20240517	30300	44.88	20240125	47800	-8.16	20240517	23100	90.04	20230726	1.37	N	003960	5000	458 억	442810	N	N	36	N	00	N
139	20240603	150144	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	43800	300	2	0.69	816062650	18684	85.34	43800	44250	43200	56500	30450	43500	43677.08	4.83	1484	44600	44050	43700	43150	42800	43875	42975	458	13000	5000	31320	50	1	9164467	4014	4.40	0.65	12	0.20	9962.00	67137.00	47800	20240517	-8.37	23100	20230726	89.61	47800	-8.37	20240517	30300	44.55	20240125	47800	-8.37	20240517	23100	89.61	20230726	1.37	N	003960	5000	458 억	442810	N	N	1573	N	00	N
140	20240603	140145	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	43600	100	2	0.23	797076400	18250	83.36	43800	44250	43200	56500	30450	43500	43675.42	4.83	1326	44600	44050	43700	43150	42800	43875	42975	458	13000	5000	31320	50	1	9164467	3996	4.38	0.65	12	0.20	9962.00	67137.00	47800	20240517	-8.79	23100	20230726	88.74	47800	-8.79	20240517	30300	43.89	20240125	47800	-8.79	20240517	23100	88.74	20230726	1.37	N	003960	5000	458 억	442810	N	N	1573	N	00	N
141	20240603	130144	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	43700	200	2	0.46	734509850	16815	76.81	43800	44250	43200	56500	30450	43500	43681.82	4.83	542	44600	44050	43700	43150	42800	43875	42975	458	13000	5000	31320	50	1	9164467	4005	4.39	0.65	12	0.18	9962.00	67137.00	47800	20240517	-8.58	23100	20230726	89.18	47800	-8.58	20240517	30300	44.22	20240125	47800	-8.58	20240517	23100	89.18	20230726	1.37	N	003960	5000	458 억	442810	N	N	1573	N	00	N
142	20240603	120144	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	43750	250	2	0.57	668160450	15297	69.87	43800	44250	43200	56500	30450	43500	43679.18	4.83	326	44600	44050	43700	43150	42800	43875	42975	458	13000	5000	31320	50	1	9164467	4009	4.39	0.65	12	0.17	9962.00	67137.00	47800	20240517	-8.47	23100	20230726	89.39	47800	-8.47	20240517	30300	44.39	20240125	47800	-8.47	20240517	23100	89.39	20230726	1.37	N	003960	5000	458 억	442810	N	N	1573	N	00	N
143	20240603	110144	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	43650	150	2	0.34	519940050	11895	54.33	43800	44250	43200	56500	30450	43500	43710.81	4.83	-255	44600	44050	43700	43150	42800	43875	42975	458	13000	5000	31320	50	1	9164467	4000	4.38	0.65	12	0.13	9962.00	67137.00	47800	20240517	-8.68	23100	20230726	88.96	47800	-8.68	20240517	30300	44.06	20240125	47800	-8.68	20240517	23100	88.96	20230726	1.37	N	003960	5000	458 억	442810	N	N	1573	N	00	N
144	20240603	100143	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	43650	150	2	0.34	333361200	7653	34.96	43800	44250	43200	56500	30450	43500	43559.55	4.83	423	44600	44050	43700	43150	42800	43875	42975	458	13000	5000	31320	50	1	9164467	4000	4.38	0.65	12	0.08	9962.00	67137.00	47800	20240517	-8.68	23100	20230726	88.96	47800	-8.68	20240517	30300	44.06	20240125	47800	-8.68	20240517	23100	88.96	20230726	1.37	N	003960	5000	458 억	442810	N	N	1573	N	00	N
145	20240603	090143	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	43800	300	2	0.69	1752000	40	0.18	43800	43800	43800	56500	30450	43500	43800.00	4.83	-2	44600	44050	43700	43150	42800	43875	42975	458	13000	5000	31320	50	1	9164467	4014	4.40	0.65	12	0.00	9962.00	67137.00	47800	20240517	-8.37	23100	20230726	89.61	47800	-8.37	20240517	30300	44.55	20240125	47800	-8.37	20240517	23100	89.61	20230726	1.37	N	003960	5000	458 억	442810	N	N	1573	N	00	N

65 KiB Raw Blame History

65 KiB

Raw Blame History