KissMeData/003960/price/prices-20240501.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

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

64 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	shortOverheated
2	20240531	160154	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	43500	100	2	0.23	956170050	21893	96.45	43750	44250	43350	56400	30400	43400	43674.82	4.82	2852	45100	44250	43750	42900	42400	44000	42650	458	13000	5000	31240	50	1	9164467	3987	4.37	0.65	12	0.24	9962.00	67137.00	47800	20240517	-9.00	23100	20230726	88.31	47800	-9.00	20240517	30300	43.56	20240125	47800	-9.00	20240517	23100	88.31	20230726	1.37	N	003960	5000	458 억	442141	N	N	1573	N	N
3	20240531	150154	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	43800	400	2	0.92	824935350	18879	83.17	43750	44250	43350	56400	30400	43400	43696.08	4.82	2138	45100	44250	43750	42900	42400	44000	42650	458	13000	5000	31240	50	1	9164467	4014	4.40	0.65	12	0.21	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	442141	N	N	0	N	N
4	20240531	140153	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	43950	550	2	1.27	713961450	16344	72.00	43750	44250	43350	56400	30400	43400	43683.57	4.82	1803	45100	44250	43750	42900	42400	44000	42650	458	13000	5000	31240	50	1	9164467	4028	4.41	0.65	12	0.18	9962.00	67137.00	47800	20240517	-8.05	23100	20230726	90.26	47800	-8.05	20240517	30300	45.05	20240125	47800	-8.05	20240517	23100	90.26	20230726	1.37	N	003960	5000	458 억	442141	N	N	0	N	N
5	20240531	130154	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	43600	200	2	0.46	518247750	11872	52.30	43750	44250	43350	56400	30400	43400	43653.16	4.82	1189	45100	44250	43750	42900	42400	44000	42650	458	13000	5000	31240	50	1	9164467	3996	4.38	0.65	12	0.13	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	442141	N	N	0	N	N
6	20240531	120155	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	43550	150	2	0.35	391639250	8962	39.48	43750	44250	43350	56400	30400	43400	43700.32	4.82	581	45100	44250	43750	42900	42400	44000	42650	458	13000	5000	31240	50	1	9164467	3991	4.37	0.65	12	0.10	9962.00	67137.00	47800	20240517	-8.89	23100	20230726	88.53	47800	-8.89	20240517	30300	43.73	20240125	47800	-8.89	20240517	23100	88.53	20230726	1.37	N	003960	5000	458 억	442141	N	N	0	N	N
7	20240531	110154	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	43600	200	2	0.46	296398500	6770	29.83	43750	44250	43400	56400	30400	43400	43781.73	4.82	-397	45100	44250	43750	42900	42400	44000	42650	458	13000	5000	31240	50	1	9164467	3996	4.38	0.65	12	0.07	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	442141	N	N	0	N	N
8	20240531	100154	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	44100	700	2	1.61	198949950	4545	20.02	43750	44250	43400	56400	30400	43400	43774.19	4.82	-455	45100	44250	43750	42900	42400	44000	42650	458	13000	5000	31240	50	1	9164467	4042	4.43	0.66	12	0.05	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	1.37	N	003960	5000	458 억	442141	N	N	0	N	N
9	20240531	090154	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	43500	100	2	0.23	6800700	156	0.69	43750	43750	43500	56400	30400	43400	43607.53	4.82	-11	45100	44250	43750	42900	42400	44000	42650	458	13000	5000	31240	50	1	9164467	3987	4.37	0.65	12	0.00	9962.00	67137.00	47800	20240517	-9.00	23100	20230726	88.31	47800	-9.00	20240517	30300	43.56	20240125	47800	-9.00	20240517	23100	88.31	20230726	1.37	N	003960	5000	458 억	442141	N	N	0	N	N
10	20240530	160153	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	43400	-1000	5	-2.25	990044750	22699	102.16	44400	44600	43250	57700	31100	44400	43616.23	4.73	8717	45866	45132	44466	43732	43066	44800	43400	458	13300	5000	31960	50	1	9164467	3977	4.36	0.65	12	0.25	9962.00	67137.00	47800	20240517	-9.21	23100	20230726	87.88	47800	-9.21	20240517	30300	43.23	20240125	47800	-9.21	20240517	23100	87.88	20230726	1.35	N	003960	5000	458 억	433382	N	N	6	N	N
11	20240530	150154	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	43450	-950	5	-2.14	832916450	19083	85.88	44400	44600	43250	57700	31100	44400	43647.04	4.73	7155	45866	45132	44466	43732	43066	44800	43400	458	13300	5000	31960	50	1	9164467	3982	4.36	0.65	12	0.21	9962.00	67137.00	47800	20240517	-9.10	23100	20230726	88.10	47800	-9.10	20240517	30300	43.40	20240125	47800	-9.10	20240517	23100	88.10	20230726	1.35	N	003960	5000	458 억	433382	N	N	6	N	N
12	20240530	140154	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	43750	-650	5	-1.46	738662200	16916	76.13	44400	44600	43250	57700	31100	44400	43666.48	4.73	6251	45866	45132	44466	43732	43066	44800	43400	458	13300	5000	31960	50	1	9164467	4009	4.39	0.65	12	0.18	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	1.35	N	003960	5000	458 억	433382	N	N	6	N	N
13	20240530	130154	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	43900	-500	5	-1.13	536769000	12294	55.33	44400	44600	43250	57700	31100	44400	43661.05	4.73	4902	45866	45132	44466	43732	43066	44800	43400	458	13300	5000	31960	50	1	9164467	4023	4.41	0.65	12	0.13	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	1.35	N	003960	5000	458 억	433382	N	N	6	N	N
14	20240530	120154	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	43650	-750	5	-1.69	495014300	11340	51.04	44400	44600	43250	57700	31100	44400	43652.05	4.73	4705	45866	45132	44466	43732	43066	44800	43400	458	13300	5000	31960	50	1	9164467	4000	4.38	0.65	12	0.12	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	1.35	N	003960	5000	458 억	433382	N	N	6	N	N
15	20240530	110154	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	43650	-750	5	-1.69	359420550	8217	36.98	44400	44600	43350	57700	31100	44400	43741.09	4.73	3421	45866	45132	44466	43732	43066	44800	43400	458	13300	5000	31960	50	1	9164467	4000	4.38	0.65	12	0.09	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	1.35	N	003960	5000	458 억	433382	N	N	6	N	N
16	20240530	100154	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	43550	-850	5	-1.91	264821000	6044	27.20	44400	44600	43450	57700	31100	44400	43815.52	4.73	2635	45866	45132	44466	43732	43066	44800	43400	458	13300	5000	31960	50	1	9164467	3991	4.37	0.65	12	0.07	9962.00	67137.00	47800	20240517	-8.89	23100	20230726	88.53	47800	-8.89	20240517	30300	43.73	20240125	47800	-8.89	20240517	23100	88.53	20230726	1.35	N	003960	5000	458 억	433382	N	N	6	N	N
17	20240530	090155	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	44100	-300	5	-0.68	9279200	209	0.94	44400	44600	44100	57700	31100	44400	44398.09	4.73	-151	45866	45132	44466	43732	43066	44800	43400	458	13300	5000	31960	50	1	9164467	4042	4.43	0.66	12	0.00	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	1.35	N	003960	5000	458 억	433382	N	N	6	N	N
18	20240529	160152	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	44400	-500	5	-1.11	983261500	22214	98.00	44900	45200	43800	58300	31450	44900	44263.11	4.70	2368	47066	45982	45366	44282	43666	45675	43975	458	13400	5000	32320	50	1	9164467	4069	4.46	0.66	12	0.24	9962.00	67137.00	47800	20240517	-7.11	23100	20230726	92.21	47800	-7.11	20240517	30300	46.53	20240125	47800	-7.11	20240517	23100	92.21	20230726	1.25	N	003960	5000	458 억	431071	N	N	6	N	N
19	20240529	150153	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	44400	-500	5	-1.11	921293800	20814	91.83	44900	45200	43800	58300	31450	44900	44263.18	4.70	2340	47066	45982	45366	44282	43666	45675	43975	458	13400	5000	32320	50	1	9164467	4069	4.46	0.66	12	0.23	9962.00	67137.00	47800	20240517	-7.11	23100	20230726	92.21	47800	-7.11	20240517	30300	46.53	20240125	47800	-7.11	20240517	23100	92.21	20230726	1.25	N	003960	5000	458 억	431071	N	N	88	N	N
20	20240529	140153	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	44500	-400	5	-0.89	829703800	18758	82.75	44900	45200	43800	58300	31450	44900	44232.00	4.70	3507	47066	45982	45366	44282	43666	45675	43975	458	13400	5000	32320	50	1	9164467	4078	4.47	0.66	12	0.20	9962.00	67137.00	47800	20240517	-6.90	23100	20230726	92.64	47800	-6.90	20240517	30300	46.86	20240125	47800	-6.90	20240517	23100	92.64	20230726	1.25	N	003960	5000	458 억	431071	N	N	88	N	N
21	20240529	130153	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	44300	-600	5	-1.34	775650150	17538	77.37	44900	45200	43800	58300	31450	44900	44226.83	4.70	3865	47066	45982	45366	44282	43666	45675	43975	458	13400	5000	32320	50	1	9164467	4060	4.45	0.66	12	0.19	9962.00	67137.00	47800	20240517	-7.32	23100	20230726	91.77	47800	-7.32	20240517	30300	46.20	20240125	47800	-7.32	20240517	23100	91.77	20230726	1.25	N	003960	5000	458 억	431071	N	N	88	N	N
22	20240529	120154	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	44200	-700	5	-1.56	734154550	16599	73.23	44900	45200	43800	58300	31450	44900	44228.84	4.70	3733	47066	45982	45366	44282	43666	45675	43975	458	13400	5000	32320	50	1	9164467	4051	4.44	0.66	12	0.18	9962.00	67137.00	47800	20240517	-7.53	23100	20230726	91.34	47800	-7.53	20240517	30300	45.87	20240125	47800	-7.53	20240517	23100	91.34	20230726	1.25	N	003960	5000	458 억	431071	N	N	88	N	N
23	20240529	110153	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	44550	-350	5	-0.78	670752400	15166	66.91	44900	45200	43800	58300	31450	44900	44227.38	4.70	3350	47066	45982	45366	44282	43666	45675	43975	458	13400	5000	32320	50	1	9164467	4083	4.47	0.66	12	0.17	9962.00	67137.00	47800	20240517	-6.80	23100	20230726	92.86	47800	-6.80	20240517	30300	47.03	20240125	47800	-6.80	20240517	23100	92.86	20230726	1.25	N	003960	5000	458 억	431071	N	N	88	N	N
24	20240529	100152	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	44300	-600	5	-1.34	579083250	13111	57.84	44900	45200	43800	58300	31450	44900	44167.74	4.70	4174	47066	45982	45366	44282	43666	45675	43975	458	13400	5000	32320	50	1	9164467	4060	4.45	0.66	12	0.14	9962.00	67137.00	47800	20240517	-7.32	23100	20230726	91.77	47800	-7.32	20240517	30300	46.20	20240125	47800	-7.32	20240517	23100	91.77	20230726	1.25	N	003960	5000	458 억	431071	N	N	88	N	N
25	20240529	090152	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	44750	-150	5	-0.33	7947150	177	0.78	44900	45200	44750	58300	31450	44900	44899.15	4.70	-105	47066	45982	45366	44282	43666	45675	43975	458	13400	5000	32320	50	1	9164467	4101	4.49	0.67	12	0.00	9962.00	67137.00	47800	20240517	-6.38	23100	20230726	93.72	47800	-6.38	20240517	30300	47.69	20240125	47800	-6.38	20240517	23100	93.72	20230726	1.25	N	003960	5000	458 억	431071	N	N	88	N	N
26	20240528	160152	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	44900	-1300	5	-2.81	1026790200	22653	62.78	46250	46450	44750	60000	32350	46200	45327.18	4.75	-2844	47866	47032	46166	45332	44466	46600	44900	458	13800	5000	33260	50	1	9164467	4115	4.51	0.67	12	0.25	9962.00	67137.00	47800	20240517	-6.07	23100	20230726	94.37	47800	-6.07	20240517	30300	48.18	20240125	47800	-6.07	20240517	23100	94.37	20230726	1.31	N	003960	5000	458 억	435004	N	N	88	N	N
27	20240528	150153	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	45000	-1200	5	-2.60	925105200	20389	56.51	46250	46450	44750	60000	32350	46200	45372.76	4.75	-2844	47866	47032	46166	45332	44466	46600	44900	458	13800	5000	33260	50	1	9164467	4124	4.52	0.67	12	0.22	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	1.31	N	003960	5000	458 억	435004	N	N	0	N	N
28	20240528	140154	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	45250	-950	5	-2.06	725607500	15959	44.23	46250	46450	45100	60000	32350	46200	45466.98	4.75	-748	47866	47032	46166	45332	44466	46600	44900	458	13800	5000	33260	50	1	9164467	4147	4.54	0.67	12	0.17	9962.00	67137.00	47800	20240517	-5.33	23100	20230726	95.89	47800	-5.33	20240517	30300	49.34	20240125	47800	-5.33	20240517	23100	95.89	20230726	1.31	N	003960	5000	458 억	435004	N	N	0	N	N
29	20240528	130152	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	45250	-950	5	-2.06	647504900	14236	39.45	46250	46450	45100	60000	32350	46200	45483.63	4.75	-174	47866	47032	46166	45332	44466	46600	44900	458	13800	5000	33260	50	1	9164467	4147	4.54	0.67	12	0.16	9962.00	67137.00	47800	20240517	-5.33	23100	20230726	95.89	47800	-5.33	20240517	30300	49.34	20240125	47800	-5.33	20240517	23100	95.89	20230726	1.31	N	003960	5000	458 억	435004	N	N	0	N	N
30	20240528	120152	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	45150	-1050	5	-2.27	542803300	11931	33.07	46250	46450	45100	60000	32350	46200	45495.21	4.75	453	47866	47032	46166	45332	44466	46600	44900	458	13800	5000	33260	50	1	9164467	4138	4.53	0.67	12	0.13	9962.00	67137.00	47800	20240517	-5.54	23100	20230726	95.45	47800	-5.54	20240517	30300	49.01	20240125	47800	-5.54	20240517	23100	95.45	20230726	1.31	N	003960	5000	458 억	435004	N	N	0	N	N
31	20240528	110152	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	45450	-750	5	-1.62	360631900	7904	21.91	46250	46450	45350	60000	32350	46200	45626.51	4.75	367	47866	47032	46166	45332	44466	46600	44900	458	13800	5000	33260	50	1	9164467	4165	4.56	0.68	12	0.09	9962.00	67137.00	47800	20240517	-4.92	23100	20230726	96.75	47800	-4.92	20240517	30300	50.00	20240125	47800	-4.92	20240517	23100	96.75	20230726	1.31	N	003960	5000	458 억	435004	N	N	0	N	N
32	20240528	100153	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	45550	-650	5	-1.41	181821750	3976	11.02	46250	46450	45500	60000	32350	46200	45729.82	4.75	189	47866	47032	46166	45332	44466	46600	44900	458	13800	5000	33260	50	1	9164467	4174	4.57	0.68	12	0.04	9962.00	67137.00	47800	20240517	-4.71	23100	20230726	97.19	47800	-4.71	20240517	30300	50.33	20240125	47800	-4.71	20240517	23100	97.19	20230726	1.31	N	003960	5000	458 억	435004	N	N	0	N	N
33	20240528	090153	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	46150	-50	5	-0.11	9981300	216	0.60	46250	46450	46150	60000	32350	46200	46209.72	4.75	-174	47866	47032	46166	45332	44466	46600	44900	458	13800	5000	33260	50	1	9164467	4229	4.63	0.69	12	0.00	9962.00	67137.00	47800	20240517	-3.45	23100	20230726	99.78	47800	-3.45	20240517	30300	52.31	20240125	47800	-3.45	20240517	23100	99.78	20230726	1.31	N	003960	5000	458 억	435004	N	N	0	N	N
34	20240527	160150	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	46200	200	2	0.43	1652374650	35928	66.17	46500	47000	45300	59800	32200	46000	45991.05	4.79	-2927	48233	47116	45533	44416	42833	47675	44975	458	13800	5000	33120	50	1	9164467	4234	4.64	0.69	12	0.39	9962.00	67137.00	47800	20240517	-3.35	23100	20230726	100.00	47800	-3.35	20240517	30300	52.48	20240125	47800	-3.35	20240517	23100	100.00	20230726	1.29	N	003960	5000	458 억	438586	N	N	0	N	N
35	20240527	150151	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	46200	200	2	0.43	1589967600	34577	63.68	46500	47000	45300	59800	32200	46000	45983.39	4.79	-2625	48233	47116	45533	44416	42833	47675	44975	458	13800	5000	33120	50	1	9164467	4234	4.64	0.69	12	0.38	9962.00	67137.00	47800	20240517	-3.35	23100	20230726	100.00	47800	-3.35	20240517	30300	52.48	20240125	47800	-3.35	20240517	23100	100.00	20230726	1.29	N	003960	5000	458 억	438586	N	N	0	N	N
36	20240527	140152	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	46300	300	2	0.65	1400971150	30488	56.15	46500	47000	45300	59800	32200	46000	45951.56	4.79	-650	48233	47116	45533	44416	42833	47675	44975	458	13800	5000	33120	50	1	9164467	4243	4.65	0.69	12	0.33	9962.00	67137.00	47800	20240517	-3.14	23100	20230726	100.43	47800	-3.14	20240517	30300	52.81	20240125	47800	-3.14	20240517	23100	100.43	20230726	1.29	N	003960	5000	458 억	438586	N	N	0	N	N
37	20240527	130152	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	45950	-50	5	-0.11	1171703450	25519	47.00	46500	47000	45300	59800	32200	46000	45914.94	4.79	931	48233	47116	45533	44416	42833	47675	44975	458	13800	5000	33120	50	1	9164467	4211	4.61	0.68	12	0.28	9962.00	67137.00	47800	20240517	-3.87	23100	20230726	98.92	47800	-3.87	20240517	30300	51.65	20240125	47800	-3.87	20240517	23100	98.92	20230726	1.29	N	003960	5000	458 억	438586	N	N	0	N	N
38	20240527	120152	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	45500	-500	5	-1.09	895200650	19450	35.82	46500	47000	45450	59800	32200	46000	46025.74	4.79	1130	48233	47116	45533	44416	42833	47675	44975	458	13800	5000	33120	50	1	9164467	4170	4.57	0.68	12	0.21	9962.00	67137.00	47800	20240517	-4.81	23100	20230726	96.97	47800	-4.81	20240517	30300	50.17	20240125	47800	-4.81	20240517	23100	96.97	20230726	1.29	N	003960	5000	458 억	438586	N	N	0	N	N
39	20240527	110152	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	45950	-50	5	-0.11	779247300	16917	31.16	46500	47000	45500	59800	32200	46000	46062.97	4.79	2146	48233	47116	45533	44416	42833	47675	44975	458	13800	5000	33120	50	1	9164467	4211	4.61	0.68	12	0.18	9962.00	67137.00	47800	20240517	-3.87	23100	20230726	98.92	47800	-3.87	20240517	30300	51.65	20240125	47800	-3.87	20240517	23100	98.92	20230726	1.29	N	003960	5000	458 억	438586	N	N	0	N	N
40	20240527	100152	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	46200	200	2	0.43	661670100	14359	26.45	46500	47000	45500	59800	32200	46000	46080.51	4.79	2309	48233	47116	45533	44416	42833	47675	44975	458	13800	5000	33120	50	1	9164467	4234	4.64	0.69	12	0.16	9962.00	67137.00	47800	20240517	-3.35	23100	20230726	100.00	47800	-3.35	20240517	30300	52.48	20240125	47800	-3.35	20240517	23100	100.00	20230726	1.29	N	003960	5000	458 억	438586	N	N	0	N	N
41	20240527	090152	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	46150	150	2	0.33	62805150	1355	2.50	46500	46550	46150	59800	32200	46000	46350.66	4.79	-810	48233	47116	45533	44416	42833	47675	44975	458	13800	5000	33120	50	1	9164467	4229	4.63	0.69	12	0.01	9962.00	67137.00	47800	20240517	-3.45	23100	20230726	99.78	47800	-3.45	20240517	30300	52.31	20240125	47800	-3.45	20240517	23100	99.78	20230726	1.29	N	003960	5000	458 억	438586	N	N	0	N	N
42	20240524	160146	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	46000	1550	2	3.49	2464639200	54005	153.73	44200	46650	43950	57700	31150	44450	45637.23	4.75	2335	46916	45682	45016	43782	43116	45350	43450	458	13250	5000	32000	50	1	9164467	4216	4.62	0.69	12	0.59	9962.00	67137.00	47800	20240517	-3.77	23100	20230726	99.13	47800	-3.77	20240517	30300	51.82	20240125	47800	-3.77	20240517	23100	99.13	20230726	1.29	N	003960	5000	458 억	435132	N	N	0	N	N
43	20240524	150148	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	45850	1400	2	3.15	2318881750	50838	144.71	44200	46650	43950	57700	31150	44450	45613.16	4.75	2923	46916	45682	45016	43782	43116	45350	43450	458	13250	5000	32000	50	1	9164467	4202	4.60	0.68	12	0.55	9962.00	67137.00	47800	20240517	-4.08	23100	20230726	98.48	47800	-4.08	20240517	30300	51.32	20240125	47800	-4.08	20240517	23100	98.48	20230726	1.29	N	003960	5000	458 억	435132	N	N	0	N	N
44	20240524	140148	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	45600	1150	2	2.59	2117130350	46419	132.13	44200	46650	43950	57700	31150	44450	45609.13	4.75	2991	46916	45682	45016	43782	43116	45350	43450	458	13250	5000	32000	50	1	9164467	4179	4.58	0.68	12	0.51	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	1.29	N	003960	5000	458 억	435132	N	N	0	N	N
45	20240524	130147	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	46050	1600	2	3.60	1939468850	42543	121.10	44200	46650	43950	57700	31150	44450	45588.44	4.75	1746	46916	45682	45016	43782	43116	45350	43450	458	13250	5000	32000	50	1	9164467	4220	4.62	0.69	12	0.46	9962.00	67137.00	47800	20240517	-3.66	23100	20230726	99.35	47800	-3.66	20240517	30300	51.98	20240125	47800	-3.66	20240517	23100	99.35	20230726	1.29	N	003960	5000	458 억	435132	N	N	0	N	N
46	20240524	120147	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	46100	1650	2	3.71	1696937500	37256	106.05	44200	46650	43950	57700	31150	44450	45548.03	4.75	107	46916	45682	45016	43782	43116	45350	43450	458	13250	5000	32000	50	1	9164467	4225	4.63	0.69	12	0.41	9962.00	67137.00	47800	20240517	-3.56	23100	20230726	99.57	47800	-3.56	20240517	30300	52.15	20240125	47800	-3.56	20240517	23100	99.57	20230726	1.29	N	003960	5000	458 억	435132	N	N	0	N	N
47	20240524	110146	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	46400	1950	2	4.39	1378295300	30384	86.49	44200	46400	43950	57700	31150	44450	45362.54	4.75	2690	46916	45682	45016	43782	43116	45350	43450	458	13250	5000	32000	50	1	9164467	4252	4.66	0.69	12	0.33	9962.00	67137.00	47800	20240517	-2.93	23100	20230726	100.87	47800	-2.93	20240517	30300	53.14	20240125	47800	-2.93	20240517	23100	100.87	20230726	1.29	N	003960	5000	458 억	435132	N	N	0	N	N
48	20240524	100147	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	44950	500	2	1.12	622237000	13920	39.62	44200	45200	43950	57700	31150	44450	44700.93	4.75	2988	46916	45682	45016	43782	43116	45350	43450	458	13250	5000	32000	50	1	9164467	4119	4.51	0.67	12	0.15	9962.00	67137.00	47800	20240517	-5.96	23100	20230726	94.59	47800	-5.96	20240517	30300	48.35	20240125	47800	-5.96	20240517	23100	94.59	20230726	1.29	N	003960	5000	458 억	435132	N	N	0	N	N
49	20240524	090148	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	44000	-450	5	-1.01	45714350	1038	2.95	44200	44200	43950	57700	31150	44450	44040.80	4.75	-168	46916	45682	45016	43782	43116	45350	43450	458	13250	5000	32000	50	1	9164467	4032	4.42	0.66	12	0.01	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	1.29	N	003960	5000	458 억	435132	N	N	0	N	N
50	20240523	160147	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	44450	-1800	5	-3.89	1573373450	35114	139.71	46250	46250	44350	60100	32400	46250	44807.59	4.81	-4605	47183	46716	46083	45616	44983	46950	45850	458	13850	5000	33300	50	1	9164467	4074	4.46	0.66	12	0.38	9962.00	67137.00	47800	20240517	-7.01	23100	20230726	92.42	47800	-7.01	20240517	30300	46.70	20240125	47800	-7.01	20240517	23100	92.42	20230726	1.35	N	003960	5000	458 억	440366	N	N	0	N	N
51	20240523	150148	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	44500	-1750	5	-3.78	1441935600	32157	127.95	46250	46250	44350	60100	32400	46250	44840.49	4.81	-4118	47183	46716	46083	45616	44983	46950	45850	458	13850	5000	33300	50	1	9164467	4078	4.47	0.66	12	0.35	9962.00	67137.00	47800	20240517	-6.90	23100	20230726	92.64	47800	-6.90	20240517	30300	46.86	20240125	47800	-6.90	20240517	23100	92.64	20230726	1.35	N	003960	5000	458 억	440366	N	N	0	N	N
52	20240523	140148	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	44850	-1400	5	-3.03	1120339750	24934	99.21	46250	46250	44500	60100	32400	46250	44932.21	4.81	-4160	47183	46716	46083	45616	44983	46950	45850	458	13850	5000	33300	50	1	9164467	4110	4.50	0.67	12	0.27	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	1.35	N	003960	5000	458 억	440366	N	N	0	N	N
53	20240523	130147	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	44900	-1350	5	-2.92	1006668500	22392	89.09	46250	46250	44500	60100	32400	46250	44956.61	4.81	-3622	47183	46716	46083	45616	44983	46950	45850	458	13850	5000	33300	50	1	9164467	4115	4.51	0.67	12	0.24	9962.00	67137.00	47800	20240517	-6.07	23100	20230726	94.37	47800	-6.07	20240517	30300	48.18	20240125	47800	-6.07	20240517	23100	94.37	20230726	1.35	N	003960	5000	458 억	440366	N	N	0	N	N
54	20240523	120146	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	44850	-1400	5	-3.03	878187800	19531	77.71	46250	46250	44500	60100	32400	46250	44963.79	4.81	-1926	47183	46716	46083	45616	44983	46950	45850	458	13850	5000	33300	50	1	9164467	4110	4.50	0.67	12	0.21	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	1.35	N	003960	5000	458 억	440366	N	N	0	N	N
55	20240523	110146	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	44950	-1300	5	-2.81	730538250	16241	64.62	46250	46250	44500	60100	32400	46250	44981.11	4.81	-1288	47183	46716	46083	45616	44983	46950	45850	458	13850	5000	33300	50	1	9164467	4119	4.51	0.67	12	0.18	9962.00	67137.00	47800	20240517	-5.96	23100	20230726	94.59	47800	-5.96	20240517	30300	48.35	20240125	47800	-5.96	20240517	23100	94.59	20230726	1.35	N	003960	5000	458 억	440366	N	N	0	N	N
56	20240523	100145	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	44950	-1300	5	-2.81	548280200	12170	48.42	46250	46250	44550	60100	32400	46250	45051.78	4.81	-1342	47183	46716	46083	45616	44983	46950	45850	458	13850	5000	33300	50	1	9164467	4119	4.51	0.67	12	0.13	9962.00	67137.00	47800	20240517	-5.96	23100	20230726	94.59	47800	-5.96	20240517	30300	48.35	20240125	47800	-5.96	20240517	23100	94.59	20230726	1.35	N	003960	5000	458 억	440366	N	N	0	N	N
57	20240523	090146	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	45950	-300	5	-0.65	9564100	207	0.82	46250	46250	45950	60100	32400	46250	46203.38	4.81	-65	47183	46716	46083	45616	44983	46950	45850	458	13850	5000	33300	50	1	9164467	4211	4.61	0.68	12	0.00	9962.00	67137.00	47800	20240517	-3.87	23100	20230726	98.92	47800	-3.87	20240517	30300	51.65	20240125	47800	-3.87	20240517	23100	98.92	20230726	1.35	N	003960	5000	458 억	440366	N	N	0	N	N
58	20240522	160145	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	46250	150	2	0.33	1155804250	25114	58.23	46000	46550	45450	59900	32300	46100	46021.46	4.82	-569	47500	46800	46150	45450	44800	46475	45125	458	13800	5000	33190	50	1	9164467	4239	4.64	0.69	12	0.27	9962.00	67137.00	47800	20240517	-3.24	23100	20230726	100.22	47800	-3.24	20240517	30300	52.64	20240125	47800	-3.24	20240517	23100	100.22	20230726	1.33	N	003960	5000	458 억	442117	N	N	17	N	N
59	20240522	150147	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	46100	0	3	0.00	1042570900	22657	52.54	46000	46550	45450	59900	32300	46100	46015.40	4.82	509	47500	46800	46150	45450	44800	46475	45125	458	13800	5000	33190	50	1	9164467	4225	4.63	0.69	12	0.25	9962.00	67137.00	47800	20240517	-3.56	23100	20230726	99.57	47800	-3.56	20240517	30300	52.15	20240125	47800	-3.56	20240517	23100	99.57	20230726	1.33	N	003960	5000	458 억	442117	N	N	17	N	N
60	20240522	140145	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	46200	100	2	0.22	977351200	21243	49.26	46000	46550	45450	59900	32300	46100	46008.15	4.82	959	47500	46800	46150	45450	44800	46475	45125	458	13800	5000	33190	50	1	9164467	4234	4.64	0.69	12	0.23	9962.00	67137.00	47800	20240517	-3.35	23100	20230726	100.00	47800	-3.35	20240517	30300	52.48	20240125	47800	-3.35	20240517	23100	100.00	20230726	1.33	N	003960	5000	458 억	442117	N	N	17	N	N
61	20240522	130147	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	46050	-50	5	-0.11	852564000	18533	42.97	46000	46550	45450	59900	32300	46100	46002.48	4.82	958	47500	46800	46150	45450	44800	46475	45125	458	13800	5000	33190	50	1	9164467	4220	4.62	0.69	12	0.20	9962.00	67137.00	47800	20240517	-3.66	23100	20230726	99.35	47800	-3.66	20240517	30300	51.98	20240125	47800	-3.66	20240517	23100	99.35	20230726	1.33	N	003960	5000	458 억	442117	N	N	17	N	N
62	20240522	120146	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	46350	250	2	0.54	674654800	14677	34.03	46000	46550	45450	59900	32300	46100	45966.81	4.82	1458	47500	46800	46150	45450	44800	46475	45125	458	13800	5000	33190	50	1	9164467	4248	4.65	0.69	12	0.16	9962.00	67137.00	47800	20240517	-3.03	23100	20230726	100.65	47800	-3.03	20240517	30300	52.97	20240125	47800	-3.03	20240517	23100	100.65	20230726	1.33	N	003960	5000	458 억	442117	N	N	17	N	N
63	20240522	110146	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	46150	50	2	0.11	580438100	12644	29.32	46000	46450	45450	59900	32300	46100	45906.21	4.82	2074	47500	46800	46150	45450	44800	46475	45125	458	13800	5000	33190	50	1	9164467	4229	4.63	0.69	12	0.14	9962.00	67137.00	47800	20240517	-3.45	23100	20230726	99.78	47800	-3.45	20240517	30300	52.31	20240125	47800	-3.45	20240517	23100	99.78	20230726	1.33	N	003960	5000	458 억	442117	N	N	17	N	N
64	20240522	100146	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	46200	100	2	0.22	410517050	8968	20.79	46000	46300	45450	59900	32300	46100	45775.76	4.82	2370	47500	46800	46150	45450	44800	46475	45125	458	13800	5000	33190	50	1	9164467	4234	4.64	0.69	12	0.10	9962.00	67137.00	47800	20240517	-3.35	23100	20230726	100.00	47800	-3.35	20240517	30300	52.48	20240125	47800	-3.35	20240517	23100	100.00	20230726	1.33	N	003960	5000	458 억	442117	N	N	17	N	N
65	20240522	090146	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	46000	-100	5	-0.22	20948900	456	1.06	46000	46000	45800	59900	32300	46100	45940.57	4.82	-231	47500	46800	46150	45450	44800	46475	45125	458	13800	5000	33190	50	1	9164467	4216	4.62	0.69	12	0.00	9962.00	67137.00	47800	20240517	-3.77	23100	20230726	99.13	47800	-3.77	20240517	30300	51.82	20240125	47800	-3.77	20240517	23100	99.13	20230726	1.33	N	003960	5000	458 억	442117	N	N	17	N	N
66	20240521	160145	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	46100	-450	5	-0.97	1979666750	43115	51.49	46850	46850	45500	60500	32600	46550	45915.87	4.85	889	48783	47666	45633	44516	42483	48225	45075	458	13950	5000	33510	50	1	9164467	4225	4.63	0.69	12	0.47	9962.00	67137.00	47800	20240517	-3.56	23100	20230726	99.57	47800	-3.56	20240517	30300	52.15	20240125	47800	-3.56	20240517	23100	99.57	20230726	1.20	N	003960	5000	458 억	444186	N	N	17	N	N
67	20240521	150146	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	46000	-550	5	-1.18	1808750450	39403	47.06	46850	46850	45500	60500	32600	46550	45903.88	4.85	2038	48783	47666	45633	44516	42483	48225	45075	458	13950	5000	33510	50	1	9164467	4216	4.62	0.69	12	0.43	9962.00	67137.00	47800	20240517	-3.77	23100	20230726	99.13	47800	-3.77	20240517	30300	51.82	20240125	47800	-3.77	20240517	23100	99.13	20230726	1.20	N	003960	5000	458 억	444186	N	N	0	N	N
68	20240521	140146	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	45900	-650	5	-1.40	1549461150	33739	40.29	46850	46850	45500	60500	32600	46550	45924.93	4.85	2646	48783	47666	45633	44516	42483	48225	45075	458	13950	5000	33510	50	1	9164467	4206	4.61	0.68	12	0.37	9962.00	67137.00	47800	20240517	-3.97	23100	20230726	98.70	47800	-3.97	20240517	30300	51.49	20240125	47800	-3.97	20240517	23100	98.70	20230726	1.20	N	003960	5000	458 억	444186	N	N	0	N	N
69	20240521	130147	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	45950	-600	5	-1.29	1441367700	31385	37.48	46850	46850	45500	60500	32600	46550	45925.37	4.85	2738	48783	47666	45633	44516	42483	48225	45075	458	13950	5000	33510	50	1	9164467	4211	4.61	0.68	12	0.34	9962.00	67137.00	47800	20240517	-3.87	23100	20230726	98.92	47800	-3.87	20240517	30300	51.65	20240125	47800	-3.87	20240517	23100	98.92	20230726	1.20	N	003960	5000	458 억	444186	N	N	0	N	N
70	20240521	120146	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	45800	-750	5	-1.61	1285931500	28003	33.44	46850	46850	45500	60500	32600	46550	45921.20	4.85	2191	48783	47666	45633	44516	42483	48225	45075	458	13950	5000	33510	50	1	9164467	4197	4.60	0.68	12	0.31	9962.00	67137.00	47800	20240517	-4.18	23100	20230726	98.27	47800	-4.18	20240517	30300	51.16	20240125	47800	-4.18	20240517	23100	98.27	20230726	1.20	N	003960	5000	458 억	444186	N	N	0	N	N
71	20240521	110147	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	45650	-900	5	-1.93	1046071200	22755	27.18	46850	46850	45500	60500	32600	46550	45971.05	4.85	2089	48783	47666	45633	44516	42483	48225	45075	458	13950	5000	33510	50	1	9164467	4184	4.58	0.68	12	0.25	9962.00	67137.00	47800	20240517	-4.50	23100	20230726	97.62	47800	-4.50	20240517	30300	50.66	20240125	47800	-4.50	20240517	23100	97.62	20230726	1.20	N	003960	5000	458 억	444186	N	N	0	N	N
72	20240521	100146	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	45650	-900	5	-1.93	844812650	18356	21.92	46850	46850	45500	60500	32600	46550	46023.79	4.85	1996	48783	47666	45633	44516	42483	48225	45075	458	13950	5000	33510	50	1	9164467	4184	4.58	0.68	12	0.20	9962.00	67137.00	47800	20240517	-4.50	23100	20230726	97.62	47800	-4.50	20240517	30300	50.66	20240125	47800	-4.50	20240517	23100	97.62	20230726	1.20	N	003960	5000	458 억	444186	N	N	0	N	N
73	20240521	090145	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	46200	-350	5	-0.75	71799400	1538	1.84	46850	46850	46200	60500	32600	46550	46683.62	4.85	-799	48783	47666	45633	44516	42483	48225	45075	458	13950	5000	33510	50	1	9164467	4234	4.64	0.69	12	0.02	9962.00	67137.00	47800	20240517	-3.35	23100	20230726	100.00	47800	-3.35	20240517	30300	52.48	20240125	47800	-3.35	20240517	23100	100.00	20230726	1.20	N	003960	5000	458 억	444186	N	N	0	N	N
74	20240517	160146	55	60.00	KOSPI	신고가	음식료품	N	N	N	Y	60	N	44800	800	2	1.82	8623070250	187884	136.94	43850	47800	43450	57200	30800	44000	45898.22	5.03	-13172	47066	45532	43666	42132	40266	46300	42900	458	13200	5000	31680	50	1	9164467	4106	4.50	0.67	12	2.05	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	1.26	N	003960	5000	458 억	460708	N	N	105	N	N
75	20240517	150148	55	60.00	KOSPI	신고가	음식료품	N	N	N	Y	60	N	45000	1000	2	2.27	8319700850	181098	131.99	43850	47800	43450	57200	30800	44000	45940.32	5.03	-14330	47066	45532	43666	42132	40266	46300	42900	458	13200	5000	31680	50	1	9164467	4124	4.52	0.67	12	1.98	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	1.26	N	003960	5000	458 억	460708	N	N	40	N	N
76	20240517	140144	55	60.00	KOSPI	신고가	음식료품	N	N	N	Y	60	N	45000	1000	2	2.27	7551364150	163951	119.50	43850	47800	43450	57200	30800	44000	46058.66	5.03	-13080	47066	45532	43666	42132	40266	46300	42900	458	13200	5000	31680	50	1	9164467	4124	4.52	0.67	12	1.79	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	1.26	N	003960	5000	458 억	460708	N	N	40	N	N
77	20240517	130146	55	60.00	KOSPI	신고가	음식료품	N	N	N	Y	60	N	45250	1250	2	2.84	7042588000	152654	111.26	43850	47800	43450	57200	30800	44000	46134.32	5.03	-14454	47066	45532	43666	42132	40266	46300	42900	458	13200	5000	31680	50	1	9164467	4147	4.54	0.67	12	1.67	9962.00	67137.00	47800	20240517	-5.33	23100	20230726	95.89	47800	-5.33	20240517	30300	49.34	20240125	47800	-5.33	20240517	23100	95.89	20230726	1.26	N	003960	5000	458 억	460708	N	N	40	N	N
78	20240517	120145	55	60.00	KOSPI	신고가	음식료품	N	N	N	Y	60	N	45950	1950	2	4.43	6711929450	145396	105.97	43850	47800	43450	57200	30800	44000	46163.10	5.03	-12768	47066	45532	43666	42132	40266	46300	42900	458	13200	5000	31680	50	1	9164467	4211	4.61	0.68	12	1.59	9962.00	67137.00	47800	20240517	-3.87	23100	20230726	98.92	47800	-3.87	20240517	30300	51.65	20240125	47800	-3.87	20240517	23100	98.92	20230726	1.26	N	003960	5000	458 억	460708	N	N	40	N	N
79	20240517	110145	55	60.00	KOSPI	신고가	음식료품	N	N	N	Y	60	N	46150	2150	2	4.89	6047709700	130945	95.44	43850	47800	43450	57200	30800	44000	46185.11	5.03	-9433	47066	45532	43666	42132	40266	46300	42900	458	13200	5000	31680	50	1	9164467	4229	4.63	0.69	12	1.43	9962.00	67137.00	47800	20240517	-3.45	23100	20230726	99.78	47800	-3.45	20240517	30300	52.31	20240125	47800	-3.45	20240517	23100	99.78	20230726	1.26	N	003960	5000	458 억	460708	N	N	40	N	N
80	20240517	100144	55	60.00	KOSPI	신고가	음식료품	N	N	N	Y	60	N	47300	3300	2	7.50	4129500800	89542	65.26	43850	47800	43450	57200	30800	44000	46118.03	5.03	-13518	47066	45532	43666	42132	40266	46300	42900	458	13200	5000	31680	50	1	9164467	4335	4.75	0.70	12	0.98	9962.00	67137.00	47800	20240517	-1.05	23100	20230726	104.76	47800	-1.05	20240517	30300	56.11	20240125	47800	-1.05	20240517	23100	104.76	20230726	1.26	N	003960	5000	458 억	460708	N	N	40	N	N
81	20240517	090144	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	43800	-200	5	-0.45	25638700	585	0.43	43850	43850	43600	57200	30800	44000	43826.84	5.03	-186	47066	45532	43666	42132	40266	46300	42900	458	13200	5000	31680	50	1	9164467	4014	4.40	0.65	12	0.01	9962.00	67137.00	45200	20240516	-3.10	23100	20230726	89.61	45200	-3.10	20240516	30300	44.55	20240125	45200	-3.10	20240516	23100	89.61	20230726	1.26	N	003960	5000	458 억	460708	N	N	40	N	N
82	20240516	160145	55	60.00	KOSPI	신고가	음식료품	N	N	N	Y	60	N	44000	3400	2	8.37	5995354950	136723	480.34	42450	45200	41800	52700	28450	40600	43849.53	4.81	20258	42833	41716	40883	39766	38933	41300	39350	458	12100	5000	29230	50	1	9164467	4032	4.42	0.66	12	1.49	9962.00	67137.00	45200	20240516	-2.65	23100	20230726	90.48	45200	-2.65	20240516	30300	45.21	20240125	45200	-2.65	20240516	23100	90.48	20230726	1.26	N	003960	5000	458 억	440723	N	N	40	N	N
83	20240516	150143	55	60.00	KOSPI	신고가	음식료품	N	N	N	Y	60	N	43850	3250	2	8.00	5703802600	130093	457.04	42450	45200	41800	52700	28450	40600	43844.04	4.81	20536	42833	41716	40883	39766	38933	41300	39350	458	12100	5000	29230	50	1	9164467	4019	4.40	0.65	12	1.42	9962.00	67137.00	45200	20240516	-2.99	23100	20230726	89.83	45200	-2.99	20240516	30300	44.72	20240125	45200	-2.99	20240516	23100	89.83	20230726	1.26	N	003960	5000	458 억	440723	N	N	718	N	N
84	20240516	140145	55	60.00	KOSPI	신고가	음식료품	N	N	N	Y	60	N	43700	3100	2	7.64	5487630100	125161	439.72	42450	45200	41800	52700	28450	40600	43844.57	4.81	20004	42833	41716	40883	39766	38933	41300	39350	458	12100	5000	29230	50	1	9164467	4005	4.39	0.65	12	1.37	9962.00	67137.00	45200	20240516	-3.32	23100	20230726	89.18	45200	-3.32	20240516	30300	44.22	20240125	45200	-3.32	20240516	23100	89.18	20230726	1.26	N	003960	5000	458 억	440723	N	N	718	N	N
85	20240516	130145	55	60.00	KOSPI	신고가	음식료품	N	N	N	Y	60	N	44250	3650	2	8.99	5008766400	114283	401.50	42450	45200	41800	52700	28450	40600	43827.75	4.81	16035	42833	41716	40883	39766	38933	41300	39350	458	12100	5000	29230	50	1	9164467	4055	4.44	0.66	12	1.25	9962.00	67137.00	45200	20240516	-2.10	23100	20230726	91.56	45200	-2.10	20240516	30300	46.04	20240125	45200	-2.10	20240516	23100	91.56	20230726	1.26	N	003960	5000	458 억	440723	N	N	718	N	N
86	20240516	120145	55	60.00	KOSPI	신고가	음식료품	N	N	N	Y	60	N	44750	4150	2	10.22	4531585550	103649	364.14	42450	44950	41800	52700	28450	40600	43720.49	4.81	16342	42833	41716	40883	39766	38933	41300	39350	458	12100	5000	29230	50	1	9164467	4101	4.49	0.67	12	1.13	9962.00	67137.00	44950	20240516	-0.44	23100	20230726	93.72	44950	-0.44	20240516	30300	47.69	20240125	44950	-0.44	20240516	23100	93.72	20230726	1.26	N	003960	5000	458 억	440723	N	N	718	N	N
87	20240516	110144	55	60.00	KOSPI	신고가	음식료품	N	N	N	Y	60	N	43600	3000	2	7.39	3359847700	77234	271.34	42450	44600	41800	52700	28450	40600	43502.18	4.81	15203	42833	41716	40883	39766	38933	41300	39350	458	12100	5000	29230	50	1	9164467	3996	4.38	0.65	12	0.84	9962.00	67137.00	44600	20240516	-2.24	23100	20230726	88.74	44600	-2.24	20240516	30300	43.89	20240125	44600	-2.24	20240516	23100	88.74	20230726	1.26	N	003960	5000	458 억	440723	N	N	718	N	N
88	20240516	100145	55	60.00	KOSPI	신고가	음식료품	N	N	N	Y	60	N	44100	3500	2	8.62	2428515000	56058	196.94	42450	44600	41800	52700	28450	40600	43321.47	4.81	12308	42833	41716	40883	39766	38933	41300	39350	458	12100	5000	29230	50	1	9164467	4042	4.43	0.66	12	0.61	9962.00	67137.00	44600	20240516	-1.12	23100	20230726	90.91	44600	-1.12	20240516	30300	45.54	20240125	44600	-1.12	20240516	23100	90.91	20230726	1.26	N	003960	5000	458 억	440723	N	N	718	N	N
89	20240516	090144	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	41800	1200	2	2.96	131519450	3101	10.89	42450	42700	41800	52700	28450	40600	42411.95	4.81	-330	42833	41716	40883	39766	38933	41300	39350	458	12100	5000	29230	50	1	9164467	3831	4.20	0.62	12	0.03	9962.00	67137.00	43000	20240509	-2.79	23100	20230726	80.95	43000	-2.79	20240509	30300	37.95	20240125	43000	-2.79	20240509	23100	80.95	20230726	1.26	N	003960	5000	458 억	440723	N	N	718	N	N
90	20240514	160145	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	40600	-1000	5	-2.40	1088830300	26747	93.59	41600	42000	40050	54000	29150	41600	40708.50	4.80	1841	43066	42332	41616	40882	40166	42700	41250	458	12400	5000	29950	50	1	9164467	3721	4.08	0.60	12	0.29	9962.00	67137.00	43000	20240509	-5.58	23100	20230726	75.76	43000	-5.58	20240509	30300	33.99	20240125	43000	-5.58	20240509	23100	75.76	20230726	1.23	N	003960	5000	458 억	440046	N	N	718	N	N
91	20240514	150146	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	40850	-750	5	-1.80	813805300	19980	69.91	41600	42000	40050	54000	29150	41600	40731.00	4.80	-981	43066	42332	41616	40882	40166	42700	41250	458	12400	5000	29950	50	1	9164467	3744	4.10	0.61	12	0.22	9962.00	67137.00	43000	20240509	-5.00	23100	20230726	76.84	43000	-5.00	20240509	30300	34.82	20240125	43000	-5.00	20240509	23100	76.84	20230726	1.23	N	003960	5000	458 억	440046	N	N	22	N	N
92	20240514	140146	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	41050	-550	5	-1.32	706662100	17358	60.74	41600	42000	40050	54000	29150	41600	40711.03	4.80	-301	43066	42332	41616	40882	40166	42700	41250	458	12400	5000	29950	50	1	9164467	3762	4.12	0.61	12	0.19	9962.00	67137.00	43000	20240509	-4.53	23100	20230726	77.71	43000	-4.53	20240509	30300	35.48	20240125	43000	-4.53	20240509	23100	77.71	20230726	1.23	N	003960	5000	458 억	440046	N	N	22	N	N
93	20240514	130145	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	41000	-600	5	-1.44	605673500	14901	52.14	41600	42000	40050	54000	29150	41600	40646.50	4.80	-464	43066	42332	41616	40882	40166	42700	41250	458	12400	5000	29950	50	1	9164467	3757	4.12	0.61	12	0.16	9962.00	67137.00	43000	20240509	-4.65	23100	20230726	77.49	43000	-4.65	20240509	30300	35.31	20240125	43000	-4.65	20240509	23100	77.49	20230726	1.23	N	003960	5000	458 억	440046	N	N	22	N	N
94	20240514	120146	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	40500	-1100	5	-2.64	509342900	12547	43.90	41600	42000	40050	54000	29150	41600	40594.80	4.80	-310	43066	42332	41616	40882	40166	42700	41250	458	12400	5000	29950	50	1	9164467	3712	4.07	0.60	12	0.14	9962.00	67137.00	43000	20240509	-5.81	23100	20230726	75.32	43000	-5.81	20240509	30300	33.66	20240125	43000	-5.81	20240509	23100	75.32	20230726	1.23	N	003960	5000	458 억	440046	N	N	22	N	N
95	20240514	110145	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	40400	-1200	5	-2.88	334353650	8200	28.69	41600	42000	40400	54000	29150	41600	40774.84	4.80	-978	43066	42332	41616	40882	40166	42700	41250	458	12400	5000	29950	50	1	9164467	3702	4.06	0.60	12	0.09	9962.00	67137.00	43000	20240509	-6.05	23100	20230726	74.89	43000	-6.05	20240509	30300	33.33	20240125	43000	-6.05	20240509	23100	74.89	20230726	1.23	N	003960	5000	458 억	440046	N	N	22	N	N
96	20240514	100145	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	40550	-1050	5	-2.52	181866300	4437	15.53	41600	42000	40550	54000	29150	41600	40988.57	4.80	-531	43066	42332	41616	40882	40166	42700	41250	458	12400	5000	29950	50	1	9164467	3716	4.07	0.60	12	0.05	9962.00	67137.00	43000	20240509	-5.70	23100	20230726	75.54	43000	-5.70	20240509	30300	33.83	20240125	43000	-5.70	20240509	23100	75.54	20230726	1.23	N	003960	5000	458 억	440046	N	N	22	N	N
97	20240514	090145	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	42000	400	2	0.96	10410900	250	0.87	41600	42000	41600	54000	29150	41600	41643.60	4.80	-103	43066	42332	41616	40882	40166	42700	41250	458	12400	5000	29950	50	1	9164467	3849	4.22	0.63	12	0.00	9962.00	67137.00	43000	20240509	-2.33	23100	20230726	81.82	43000	-2.33	20240509	30300	38.61	20240125	43000	-2.33	20240509	23100	81.82	20230726	1.23	N	003960	5000	458 억	440046	N	N	22	N	N
98	20240513	160146	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	41600	800	2	1.96	1191487350	28578	137.01	41300	42350	40900	53000	28600	40800	41692.47	4.82	-2093	41666	41232	40866	40432	40066	41050	40250	458	12200	5000	29370	50	1	9164467	3812	4.18	0.62	12	0.31	9962.00	67137.00	43000	20240509	-3.26	23100	20230726	80.09	43000	-3.26	20240509	30300	37.29	20240125	43000	-3.26	20240509	23100	80.09	20230726	1.22	N	003960	5000	458 억	441278	N	N	22	N	N
99	20240513	150146	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	41500	700	2	1.72	1163104050	27895	133.73	41300	42350	40900	53000	28600	40800	41695.79	4.82	-1761	41666	41232	40866	40432	40066	41050	40250	458	12200	5000	29370	50	1	9164467	3803	4.17	0.62	12	0.30	9962.00	67137.00	43000	20240509	-3.49	23100	20230726	79.65	43000	-3.49	20240509	30300	36.96	20240125	43000	-3.49	20240509	23100	79.65	20230726	1.22	N	003960	5000	458 억	441278	N	N	84	N	N
100	20240513	140145	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	41550	750	2	1.84	1107350750	26551	127.29	41300	42350	40900	53000	28600	40800	41706.56	4.82	-1327	41666	41232	40866	40432	40066	41050	40250	458	12200	5000	29370	50	1	9164467	3808	4.17	0.62	12	0.29	9962.00	67137.00	43000	20240509	-3.37	23100	20230726	79.87	43000	-3.37	20240509	30300	37.13	20240125	43000	-3.37	20240509	23100	79.87	20230726	1.22	N	003960	5000	458 억	441278	N	N	84	N	N
101	20240513	130145	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	41550	750	2	1.84	913466050	21861	104.80	41300	42350	40900	53000	28600	40800	41785.19	4.82	-1785	41666	41232	40866	40432	40066	41050	40250	458	12200	5000	29370	50	1	9164467	3808	4.17	0.62	12	0.24	9962.00	67137.00	43000	20240509	-3.37	23100	20230726	79.87	43000	-3.37	20240509	30300	37.13	20240125	43000	-3.37	20240509	23100	79.87	20230726	1.22	N	003960	5000	458 억	441278	N	N	84	N	N
102	20240513	120145	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	41600	800	2	1.96	855160000	20457	98.07	41300	42350	40900	53000	28600	40800	41802.81	4.82	-1820	41666	41232	40866	40432	40066	41050	40250	458	12200	5000	29370	50	1	9164467	3812	4.18	0.62	12	0.22	9962.00	67137.00	43000	20240509	-3.26	23100	20230726	80.09	43000	-3.26	20240509	30300	37.29	20240125	43000	-3.26	20240509	23100	80.09	20230726	1.22	N	003960	5000	458 억	441278	N	N	84	N	N
103	20240513	110145	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	41600	800	2	1.96	735668100	17593	84.34	41300	42350	40900	53000	28600	40800	41815.96	4.82	-1094	41666	41232	40866	40432	40066	41050	40250	458	12200	5000	29370	50	1	9164467	3812	4.18	0.62	12	0.19	9962.00	67137.00	43000	20240509	-3.26	23100	20230726	80.09	43000	-3.26	20240509	30300	37.29	20240125	43000	-3.26	20240509	23100	80.09	20230726	1.22	N	003960	5000	458 억	441278	N	N	84	N	N
104	20240513	100145	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	41900	1100	2	2.70	543609350	12994	62.29	41300	42350	40900	53000	28600	40800	41835.41	4.82	-22	41666	41232	40866	40432	40066	41050	40250	458	12200	5000	29370	50	1	9164467	3840	4.21	0.62	12	0.14	9962.00	67137.00	43000	20240509	-2.56	23100	20230726	81.39	43000	-2.56	20240509	30300	38.28	20240125	43000	-2.56	20240509	23100	81.39	20230726	1.22	N	003960	5000	458 억	441278	N	N	84	N	N
105	20240513	090145	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	41000	200	2	0.49	15850800	384	1.84	41300	41300	41000	53000	28600	40800	41278.12	4.82	-25	41666	41232	40866	40432	40066	41050	40250	458	12200	5000	29370	50	1	9164467	3757	4.12	0.61	12	0.00	9962.00	67137.00	43000	20240509	-4.65	23100	20230726	77.49	43000	-4.65	20240509	30300	35.31	20240125	43000	-4.65	20240509	23100	77.49	20230726	1.22	N	003960	5000	458 억	441278	N	N	84	N	N
106	20240510	160142	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	40800	0	3	0.00	852764250	20852	26.33	41200	41300	40500	53000	28600	40800	40896.15	4.85	-2820	44000	42400	41400	39800	38800	43200	40600	458	12200	5000	29370	50	1	9164467	3739	4.10	0.61	12	0.23	9962.00	67137.00	43000	20240509	-5.12	23100	20230726	76.62	43000	-5.12	20240509	30300	34.65	20240125	43000	-5.12	20240509	23100	76.62	20230726	1.30	N	003960	5000	458 억	444763	N	N	84	N	N
107	20240510	150143	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	40700	-100	5	-0.25	715972950	17500	22.10	41200	41300	40500	53000	28600	40800	40912.74	4.85	-2107	44000	42400	41400	39800	38800	43200	40600	458	12200	5000	29370	50	1	9164467	3730	4.09	0.61	12	0.19	9962.00	67137.00	43000	20240509	-5.35	23100	20230726	76.19	43000	-5.35	20240509	30300	34.32	20240125	43000	-5.35	20240509	23100	76.19	20230726	1.30	N	003960	5000	458 억	444763	N	N	6	N	N
108	20240510	140143	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	41150	350	2	0.86	616245950	15056	19.01	41200	41300	40500	53000	28600	40800	40930.26	4.85	-2064	44000	42400	41400	39800	38800	43200	40600	458	12200	5000	29370	50	1	9164467	3771	4.13	0.61	12	0.16	9962.00	67137.00	43000	20240509	-4.30	23100	20230726	78.14	43000	-4.30	20240509	30300	35.81	20240125	43000	-4.30	20240509	23100	78.14	20230726	1.30	N	003960	5000	458 억	444763	N	N	6	N	N
109	20240510	130142	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	41100	300	2	0.74	526786750	12876	16.26	41200	41300	40500	53000	28600	40800	40912.30	4.85	-2097	44000	42400	41400	39800	38800	43200	40600	458	12200	5000	29370	50	1	9164467	3767	4.13	0.61	12	0.14	9962.00	67137.00	43000	20240509	-4.42	23100	20230726	77.92	43000	-4.42	20240509	30300	35.64	20240125	43000	-4.42	20240509	23100	77.92	20230726	1.30	N	003960	5000	458 억	444763	N	N	6	N	N
110	20240510	120143	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	41100	300	2	0.74	469298700	11477	14.49	41200	41300	40500	53000	28600	40800	40890.36	4.85	-1809	44000	42400	41400	39800	38800	43200	40600	458	12200	5000	29370	50	1	9164467	3767	4.13	0.61	12	0.13	9962.00	67137.00	43000	20240509	-4.42	23100	20230726	77.92	43000	-4.42	20240509	30300	35.64	20240125	43000	-4.42	20240509	23100	77.92	20230726	1.30	N	003960	5000	458 억	444763	N	N	6	N	N
111	20240510	110141	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	40850	50	2	0.12	347722600	8492	10.72	41200	41300	40650	53000	28600	40800	40947.08	4.85	-1798	44000	42400	41400	39800	38800	43200	40600	458	12200	5000	29370	50	1	9164467	3744	4.10	0.61	12	0.09	9962.00	67137.00	43000	20240509	-5.00	23100	20230726	76.84	43000	-5.00	20240509	30300	34.82	20240125	43000	-5.00	20240509	23100	76.84	20230726	1.30	N	003960	5000	458 억	444763	N	N	6	N	N
112	20240510	100143	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	41000	200	2	0.49	181869300	4446	5.61	41200	41300	40650	53000	28600	40800	40906.28	4.85	-652	44000	42400	41400	39800	38800	43200	40600	458	12200	5000	29370	50	1	9164467	3757	4.12	0.61	12	0.05	9962.00	67137.00	43000	20240509	-4.65	23100	20230726	77.49	43000	-4.65	20240509	30300	35.31	20240125	43000	-4.65	20240509	23100	77.49	20230726	1.30	N	003960	5000	458 억	444763	N	N	6	N	N
113	20240510	090143	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	41100	300	2	0.74	14803000	360	0.45	41200	41250	41000	53000	28600	40800	41119.44	4.85	-269	44000	42400	41400	39800	38800	43200	40600	458	12200	5000	29370	50	1	9164467	3767	4.13	0.61	12	0.00	9962.00	67137.00	43000	20240509	-4.42	23100	20230726	77.92	43000	-4.42	20240509	30300	35.64	20240125	43000	-4.42	20240509	23100	77.92	20230726	1.30	N	003960	5000	458 억	444763	N	N	6	N	N
114	20240509	160144	55	60.00	KOSPI	신고가	음식료품	N	N	N	Y	60	N	40800	400	2	0.99	3311081450	79112	101.52	40650	43000	40400	52500	28300	40400	41854.54	4.84	2065	42000	41200	39600	38800	37200	41600	39200	458	12100	5000	29080	50	1	9164467	3739	4.10	0.61	12	0.86	9962.00	67137.00	43000	20240509	-5.12	23100	20230726	76.62	43000	-5.12	20240509	30300	34.65	20240125	43000	-5.12	20240509	23100	76.62	20230726	1.29	N	003960	5000	458 억	443449	N	N	6	N	N
115	20240509	150145	55	60.00	KOSPI	신고가	음식료품	N	N	N	Y	60	N	41200	800	2	1.98	3152663250	75254	96.57	40650	43000	40400	52500	28300	40400	41895.20	4.84	2438	42000	41200	39600	38800	37200	41600	39200	458	12100	5000	29080	50	1	9164467	3776	4.14	0.61	12	0.82	9962.00	67137.00	43000	20240509	-4.19	23100	20230726	78.35	43000	-4.19	20240509	30300	35.97	20240125	43000	-4.19	20240509	23100	78.35	20230726	1.29	N	003960	5000	458 억	443449	N	N	12	N	N
116	20240509	140143	55	60.00	KOSPI	신고가	음식료품	N	N	N	Y	60	N	41250	850	2	2.10	2887322100	68803	88.29	40650	43000	40400	52500	28300	40400	41966.86	4.84	1904	42000	41200	39600	38800	37200	41600	39200	458	12100	5000	29080	50	1	9164467	3780	4.14	0.61	12	0.75	9962.00	67137.00	43000	20240509	-4.07	23100	20230726	78.57	43000	-4.07	20240509	30300	36.14	20240125	43000	-4.07	20240509	23100	78.57	20230726	1.29	N	003960	5000	458 억	443449	N	N	12	N	N
117	20240509	130143	55	60.00	KOSPI	신고가	음식료품	N	N	N	Y	60	N	41900	1500	2	3.71	2602829600	61948	79.50	40650	43000	40400	52500	28300	40400	42018.43	4.84	2721	42000	41200	39600	38800	37200	41600	39200	458	12100	5000	29080	50	1	9164467	3840	4.21	0.62	12	0.68	9962.00	67137.00	43000	20240509	-2.56	23100	20230726	81.39	43000	-2.56	20240509	30300	38.28	20240125	43000	-2.56	20240509	23100	81.39	20230726	1.29	N	003960	5000	458 억	443449	N	N	12	N	N
118	20240509	120143	55	60.00	KOSPI	신고가	음식료품	N	N	N	Y	60	N	42100	1700	2	4.21	2468282150	58744	75.38	40650	43000	40400	52500	28300	40400	42019.78	4.84	3171	42000	41200	39600	38800	37200	41600	39200	458	12100	5000	29080	50	1	9164467	3858	4.23	0.63	12	0.64	9962.00	67137.00	43000	20240509	-2.09	23100	20230726	82.25	43000	-2.09	20240509	30300	38.94	20240125	43000	-2.09	20240509	23100	82.25	20230726	1.29	N	003960	5000	458 억	443449	N	N	12	N	N
119	20240509	110142	55	60.00	KOSPI	신고가	음식료품	N	N	N	Y	60	N	42250	1850	2	4.58	2302385150	54789	70.31	40650	43000	40400	52500	28300	40400	42025.11	4.84	4886	42000	41200	39600	38800	37200	41600	39200	458	12100	5000	29080	50	1	9164467	3872	4.24	0.63	12	0.60	9962.00	67137.00	43000	20240509	-1.74	23100	20230726	82.90	43000	-1.74	20240509	30300	39.44	20240125	43000	-1.74	20240509	23100	82.90	20230726	1.29	N	003960	5000	458 억	443449	N	N	12	N	N
120	20240509	100142	55	60.00	KOSPI	신고가	음식료품	N	N	N	Y	60	N	42300	1900	2	4.70	1901569350	45289	58.12	40650	43000	40400	52500	28300	40400	41990.22	4.84	4563	42000	41200	39600	38800	37200	41600	39200	458	12100	5000	29080	50	1	9164467	3877	4.25	0.63	12	0.49	9962.00	67137.00	43000	20240509	-1.63	23100	20230726	83.12	43000	-1.63	20240509	30300	39.60	20240125	43000	-1.63	20240509	23100	83.12	20230726	1.29	N	003960	5000	458 억	443449	N	N	12	N	N
121	20240509	090142	55	60.00	KOSPI	신고가	음식료품	N	N	N	Y	60	N	41100	700	2	1.73	143490950	3525	4.52	40650	41200	40400	52500	28300	40400	40713.68	4.84	-207	42000	41200	39600	38800	37200	41600	39200	458	12100	5000	29080	50	1	9164467	3767	4.13	0.61	12	0.04	9962.00	67137.00	41200	20240509	-0.24	23100	20230726	77.92	41200	-0.24	20240509	30300	35.64	20240125	41200	-0.24	20240509	23100	77.92	20230726	1.29	N	003960	5000	458 억	443449	N	N	12	N	N
122	20240508	160142	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	40400	2150	2	5.62	3099604100	77887	500.37	38250	40400	38000	49700	26800	38250	39791.30	4.58	21860	39083	38666	37883	37466	36683	38875	37675	458	11450	5000	27540	50	1	9164467	3702	4.06	0.60	12	0.85	9962.00	67137.00	40800	20240223	-0.98	23100	20230726	74.89	40800	-0.98	20240223	30300	33.33	20240125	40800	-0.98	20240223	23100	74.89	20230726	1.33	N	003960	5000	458 억	419345	N	N	12	N	N
123	20240508	150142	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	40200	1950	2	5.10	2810358150	70714	454.29	38250	40300	38000	49700	26800	38250	39742.60	4.58	22434	39083	38666	37883	37466	36683	38875	37675	458	11450	5000	27540	50	1	9164467	3684	4.04	0.60	12	0.77	9962.00	67137.00	40800	20240223	-1.47	23100	20230726	74.03	40800	-1.47	20240223	30300	32.67	20240125	40800	-1.47	20240223	23100	74.03	20230726	1.33	N	003960	5000	458 억	419345	N	N	500	N	N
124	20240508	140141	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	40050	1800	2	4.71	2501772050	63015	404.82	38250	40200	38000	49700	26800	38250	39701.21	4.58	21425	39083	38666	37883	37466	36683	38875	37675	458	11450	5000	27540	50	1	9164467	3670	4.02	0.60	12	0.69	9962.00	67137.00	40800	20240223	-1.84	23100	20230726	73.38	40800	-1.84	20240223	30300	32.18	20240125	40800	-1.84	20240223	23100	73.38	20230726	1.33	N	003960	5000	458 억	419345	N	N	500	N	N
125	20240508	130140	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	39750	1500	2	3.92	1939774800	48966	314.57	38250	40000	38000	49700	26800	38250	39614.73	4.58	16194	39083	38666	37883	37466	36683	38875	37675	458	11450	5000	27540	50	1	9164467	3643	3.99	0.59	12	0.53	9962.00	67137.00	40800	20240223	-2.57	23100	20230726	72.08	40800	-2.57	20240223	30300	31.19	20240125	40800	-2.57	20240223	23100	72.08	20230726	1.33	N	003960	5000	458 억	419345	N	N	500	N	N
126	20240508	120141	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	39950	1700	2	4.44	1497159400	37876	243.33	38250	39950	38000	49700	26800	38250	39527.92	4.58	10214	39083	38666	37883	37466	36683	38875	37675	458	11450	5000	27540	50	1	9164467	3661	4.01	0.60	12	0.41	9962.00	67137.00	40800	20240223	-2.08	23100	20230726	72.94	40800	-2.08	20240223	30300	31.85	20240125	40800	-2.08	20240223	23100	72.94	20230726	1.33	N	003960	5000	458 억	419345	N	N	500	N	N
127	20240508	110149	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	39650	1400	2	3.66	1223781550	31010	199.22	38250	39900	38000	49700	26800	38250	39464.09	4.58	7151	39083	38666	37883	37466	36683	38875	37675	458	11450	5000	27540	50	1	9164467	3634	3.98	0.59	12	0.34	9962.00	67137.00	40800	20240223	-2.82	23100	20230726	71.65	40800	-2.82	20240223	30300	30.86	20240125	40800	-2.82	20240223	23100	71.65	20230726	1.33	N	003960	5000	458 억	419345	N	N	500	N	N
128	20240508	100142	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	39700	1450	2	3.79	1039335050	26334	169.18	38250	39900	38000	49700	26800	38250	39467.42	4.58	8354	39083	38666	37883	37466	36683	38875	37675	458	11450	5000	27540	50	1	9164467	3638	3.99	0.59	12	0.29	9962.00	67137.00	40800	20240223	-2.70	23100	20230726	71.86	40800	-2.70	20240223	30300	31.02	20240125	40800	-2.70	20240223	23100	71.86	20230726	1.33	N	003960	5000	458 억	419345	N	N	500	N	N
129	20240508	090141	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	38300	50	2	0.13	11475050	300	1.93	38250	38300	38250	49700	26800	38250	38250.17	4.58	-275	39083	38666	37883	37466	36683	38875	37675	458	11450	5000	27540	50	1	9164467	3510	3.84	0.57	12	0.00	9962.00	67137.00	40800	20240223	-6.13	23100	20230726	65.80	40800	-6.13	20240223	30300	26.40	20240125	40800	-6.13	20240223	23100	65.80	20230726	1.33	N	003960	5000	458 억	419345	N	N	500	N	N
130	20240503	160144	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	37800	500	2	1.34	344790350	9176	105.18	37300	37950	37000	48450	26150	37300	37575.06	4.56	-309	38466	37882	37516	36932	36566	37700	36750	458	11150	5000	26850	50	1	9164467	3464	3.79	0.56	12	0.10	9962.00	67137.00	40800	20240223	-7.35	23100	20230726	63.64	40800	-7.35	20240223	30300	24.75	20240125	40800	-7.35	20240223	23100	63.64	20230726	1.30	N	003960	5000	458 억	418062	N	N	815	N	N
131	20240503	150144	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	37850	550	2	1.47	282339350	7525	86.26	37300	37850	37000	48450	26150	37300	37520.18	4.56	-46	38466	37882	37516	36932	36566	37700	36750	458	11150	5000	26850	50	1	9164467	3469	3.80	0.56	12	0.08	9962.00	67137.00	40800	20240223	-7.23	23100	20230726	63.85	40800	-7.23	20240223	30300	24.92	20240125	40800	-7.23	20240223	23100	63.85	20230726	1.30	N	003960	5000	458 억	418062	N	N	255	N	N
132	20240503	140143	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	37550	250	2	0.67	240979450	6430	73.70	37300	37850	37000	48450	26150	37300	37477.36	4.56	-3	38466	37882	37516	36932	36566	37700	36750	458	11150	5000	26850	50	1	9164467	3441	3.77	0.56	12	0.07	9962.00	67137.00	40800	20240223	-7.97	23100	20230726	62.55	40800	-7.97	20240223	30300	23.93	20240125	40800	-7.97	20240223	23100	62.55	20230726	1.30	N	003960	5000	458 억	418062	N	N	255	N	N
133	20240503	130144	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	37400	100	2	0.27	204111550	5448	62.45	37300	37850	37000	48450	26150	37300	37465.41	4.56	-265	38466	37882	37516	36932	36566	37700	36750	458	11150	5000	26850	50	1	9164467	3428	3.75	0.56	12	0.06	9962.00	67137.00	40800	20240223	-8.33	23100	20230726	61.90	40800	-8.33	20240223	30300	23.43	20240125	40800	-8.33	20240223	23100	61.90	20230726	1.30	N	003960	5000	458 억	418062	N	N	255	N	N
134	20240503	120143	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	37450	150	2	0.40	181315850	4842	55.50	37300	37850	37000	48450	26150	37300	37446.48	4.56	-374	38466	37882	37516	36932	36566	37700	36750	458	11150	5000	26850	50	1	9164467	3432	3.76	0.56	12	0.05	9962.00	67137.00	40800	20240223	-8.21	23100	20230726	62.12	40800	-8.21	20240223	30300	23.60	20240125	40800	-8.21	20240223	23100	62.12	20230726	1.30	N	003960	5000	458 억	418062	N	N	255	N	N
135	20240503	110142	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	37550	250	2	0.67	156888450	4191	48.04	37300	37850	37000	48450	26150	37300	37434.61	4.56	-237	38466	37882	37516	36932	36566	37700	36750	458	11150	5000	26850	50	1	9164467	3441	3.77	0.56	12	0.05	9962.00	67137.00	40800	20240223	-7.97	23100	20230726	62.55	40800	-7.97	20240223	30300	23.93	20240125	40800	-7.97	20240223	23100	62.55	20230726	1.30	N	003960	5000	458 억	418062	N	N	255	N	N
136	20240503	100143	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	37400	100	2	0.27	129278850	3455	39.60	37300	37850	37000	48450	26150	37300	37417.90	4.56	-231	38466	37882	37516	36932	36566	37700	36750	458	11150	5000	26850	50	1	9164467	3428	3.75	0.56	12	0.04	9962.00	67137.00	40800	20240223	-8.33	23100	20230726	61.90	40800	-8.33	20240223	30300	23.43	20240125	40800	-8.33	20240223	23100	61.90	20230726	1.30	N	003960	5000	458 억	418062	N	N	255	N	N
137	20240503	090143	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	37400	100	2	0.27	16761850	451	5.17	37300	37400	37000	48450	26150	37300	37165.96	4.56	67	38466	37882	37516	36932	36566	37700	36750	458	11150	5000	26850	50	1	9164467	3428	3.75	0.56	12	0.00	9962.00	67137.00	40800	20240223	-8.33	23100	20230726	61.90	40800	-8.33	20240223	30300	23.43	20240125	40800	-8.33	20240223	23100	61.90	20230726	1.30	N	003960	5000	458 억	418062	N	N	255	N	N
138	20240502	160142	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	37300	-800	5	-2.10	326175050	8724	46.27	38100	38100	37150	49500	26700	38100	37388.25	4.59	-2958	39033	38566	37933	37466	36833	38800	37700	458	11400	5000	27430	50	1	9164467	3418	3.74	0.56	12	0.10	9962.00	67137.00	40800	20240223	-8.58	23100	20230726	61.47	40800	-8.58	20240223	30300	23.10	20240125	40800	-8.58	20240223	23100	61.47	20230726	1.28	N	003960	5000	458 억	420578	N	N	255	N	N
139	20240502	150143	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	37350	-750	5	-1.97	284447300	7609	40.36	38100	38100	37150	49500	26700	38100	37383.01	4.59	-2242	39033	38566	37933	37466	36833	38800	37700	458	11400	5000	27430	50	1	9164467	3423	3.75	0.56	12	0.08	9962.00	67137.00	40800	20240223	-8.46	23100	20230726	61.69	40800	-8.46	20240223	30300	23.27	20240125	40800	-8.46	20240223	23100	61.69	20230726	1.28	N	003960	5000	458 억	420578	N	N	781	N	N
140	20240502	140142	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	37300	-800	5	-2.10	226734650	6060	32.14	38100	38100	37250	49500	26700	38100	37414.96	4.59	-1905	39033	38566	37933	37466	36833	38800	37700	458	11400	5000	27430	50	1	9164467	3418	3.74	0.56	12	0.07	9962.00	67137.00	40800	20240223	-8.58	23100	20230726	61.47	40800	-8.58	20240223	30300	23.10	20240125	40800	-8.58	20240223	23100	61.47	20230726	1.28	N	003960	5000	458 억	420578	N	N	781	N	N
141	20240502	130142	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	37350	-750	5	-1.97	172792500	4614	24.47	38100	38100	37250	49500	26700	38100	37449.61	4.59	-1435	39033	38566	37933	37466	36833	38800	37700	458	11400	5000	27430	50	1	9164467	3423	3.75	0.56	12	0.05	9962.00	67137.00	40800	20240223	-8.46	23100	20230726	61.69	40800	-8.46	20240223	30300	23.27	20240125	40800	-8.46	20240223	23100	61.69	20230726	1.28	N	003960	5000	458 억	420578	N	N	781	N	N
142	20240502	120142	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	37350	-750	5	-1.97	154086450	4113	21.81	38100	38100	37250	49500	26700	38100	37463.27	4.59	-1161	39033	38566	37933	37466	36833	38800	37700	458	11400	5000	27430	50	1	9164467	3423	3.75	0.56	12	0.04	9962.00	67137.00	40800	20240223	-8.46	23100	20230726	61.69	40800	-8.46	20240223	30300	23.27	20240125	40800	-8.46	20240223	23100	61.69	20230726	1.28	N	003960	5000	458 억	420578	N	N	781	N	N
143	20240502	110142	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	37450	-650	5	-1.71	134597700	3591	19.05	38100	38100	37250	49500	26700	38100	37481.95	4.59	-848	39033	38566	37933	37466	36833	38800	37700	458	11400	5000	27430	50	1	9164467	3432	3.76	0.56	12	0.04	9962.00	67137.00	40800	20240223	-8.21	23100	20230726	62.12	40800	-8.21	20240223	30300	23.60	20240125	40800	-8.21	20240223	23100	62.12	20230726	1.28	N	003960	5000	458 억	420578	N	N	781	N	N
144	20240502	100142	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	37450	-650	5	-1.71	71754350	1907	10.11	38100	38100	37450	49500	26700	38100	37626.82	4.59	-365	39033	38566	37933	37466	36833	38800	37700	458	11400	5000	27430	50	1	9164467	3432	3.76	0.56	12	0.02	9962.00	67137.00	40800	20240223	-8.21	23100	20230726	62.12	40800	-8.21	20240223	30300	23.60	20240125	40800	-8.21	20240223	23100	62.12	20230726	1.28	N	003960	5000	458 억	420578	N	N	781	N	N
145	20240502	090142	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	37650	-450	5	-1.18	5975150	157	0.83	38100	38100	37650	49500	26700	38100	38058.28	4.59	-24	39033	38566	37933	37466	36833	38800	37700	458	11400	5000	27430	50	1	9164467	3450	3.78	0.56	12	0.00	9962.00	67137.00	40800	20240223	-7.72	23100	20230726	62.99	40800	-7.72	20240223	30300	24.26	20240125	40800	-7.72	20240223	23100	62.99	20230726	1.28	N	003960	5000	458 억	420578	N	N	781	N	N

64 KiB Raw Blame History

64 KiB

Raw Blame History