KissMeData/049770/price/prices-20240501.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

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	shortOverheated
2	20240531	160534	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	39700	-950	5	-2.34	3133388600	78301	81.05	40700	40900	39600	52800	28500	40650	40017.28	8.92	3778	42316	41482	40516	39682	38716	41900	40100	193	12150	1000	30080	50	1	19295620	7660	7.04	0.79	12	0.41	5641.00	50436.00	46100	20240527	-13.88	25400	20230726	56.30	46100	-13.88	20240527	30650	29.53	20240116	46100	-13.88	20240527	25400	56.30	20230726	0.55	N	049770	1000	192 억	1720851	N	N	1917	N	N
3	20240531	150530	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	39850	-800	5	-1.97	2547942600	63554	65.79	40700	40900	39650	52800	28500	40650	40090.94	8.92	406	42316	41482	40516	39682	38716	41900	40100	193	12150	1000	30080	50	1	19295620	7689	7.06	0.79	12	0.33	5641.00	50436.00	46100	20240527	-13.56	25400	20230726	56.89	46100	-13.56	20240527	30650	30.02	20240116	46100	-13.56	20240527	25400	56.89	20230726	0.55	N	049770	1000	192 억	1720851	N	N	0	N	N
4	20240531	140533	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	40200	-450	5	-1.11	1951508050	48615	50.32	40700	40900	39700	52800	28500	40650	40142.04	8.92	1135	42316	41482	40516	39682	38716	41900	40100	193	12150	1000	30080	50	1	19295620	7757	7.13	0.80	12	0.25	5641.00	50436.00	46100	20240527	-12.80	25400	20230726	58.27	46100	-12.80	20240527	30650	31.16	20240116	46100	-12.80	20240527	25400	58.27	20230726	0.55	N	049770	1000	192 억	1720851	N	N	0	N	N
5	20240531	130535	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	40000	-650	5	-1.60	1703941900	42454	43.95	40700	40900	39700	52800	28500	40650	40136.13	8.92	-4	42316	41482	40516	39682	38716	41900	40100	193	12150	1000	30080	50	1	19295620	7718	7.09	0.79	12	0.22	5641.00	50436.00	46100	20240527	-13.23	25400	20230726	57.48	46100	-13.23	20240527	30650	30.51	20240116	46100	-13.23	20240527	25400	57.48	20230726	0.55	N	049770	1000	192 억	1720851	N	N	0	N	N
6	20240531	120537	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	40250	-400	5	-0.98	1506580300	37523	38.84	40700	40900	39700	52800	28500	40650	40150.78	8.92	257	42316	41482	40516	39682	38716	41900	40100	193	12150	1000	30080	50	1	19295620	7766	7.14	0.80	12	0.19	5641.00	50436.00	46100	20240527	-12.69	25400	20230726	58.46	46100	-12.69	20240527	30650	31.32	20240116	46100	-12.69	20240527	25400	58.46	20230726	0.55	N	049770	1000	192 억	1720851	N	N	0	N	N
7	20240531	110533	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	39850	-800	5	-1.97	1212249900	30152	31.21	40700	40900	39800	52800	28500	40650	40204.55	8.92	-600	42316	41482	40516	39682	38716	41900	40100	193	12150	1000	30080	50	1	19295620	7689	7.06	0.79	12	0.16	5641.00	50436.00	46100	20240527	-13.56	25400	20230726	56.89	46100	-13.56	20240527	30650	30.02	20240116	46100	-13.56	20240527	25400	56.89	20230726	0.55	N	049770	1000	192 억	1720851	N	N	0	N	N
8	20240531	100535	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	40400	-250	5	-0.62	864647350	21488	22.24	40700	40900	39800	52800	28500	40650	40238.52	8.92	957	42316	41482	40516	39682	38716	41900	40100	193	12150	1000	30080	50	1	19295620	7795	7.16	0.80	12	0.11	5641.00	50436.00	46100	20240527	-12.36	25400	20230726	59.06	46100	-12.36	20240527	30650	31.81	20240116	46100	-12.36	20240527	25400	59.06	20230726	0.55	N	049770	1000	192 억	1720851	N	N	0	N	N
9	20240531	090532	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	40650	0	3	0.00	150123000	3696	3.83	40700	40850	40300	52800	28500	40650	40617.65	8.92	-1441	42316	41482	40516	39682	38716	41900	40100	193	12150	1000	30080	50	1	19295620	7844	7.21	0.81	12	0.02	5641.00	50436.00	46100	20240527	-11.82	25400	20230726	60.04	46100	-11.82	20240527	30650	32.63	20240116	46100	-11.82	20240527	25400	60.04	20230726	0.55	N	049770	1000	192 억	1720851	N	N	0	N	N
10	20240530	160530	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	40650	400	2	0.99	3893723350	95987	49.97	40250	41350	39550	52300	28200	40250	40565.02	8.92	2161	42250	41250	40400	39400	38550	40825	38975	193	12050	1000	29780	50	1	19295620	7844	7.21	0.81	12	0.50	5641.00	50436.00	46100	20240527	-11.82	25400	20230726	60.04	46100	-11.82	20240527	30650	32.63	20240116	46100	-11.82	20240527	25400	60.04	20230726	0.58	N	049770	1000	192 억	1720452	N	N	0	N	N
11	20240530	150531	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	40700	450	2	1.12	3743476850	92284	48.04	40250	41350	39550	52300	28200	40250	40564.81	8.92	2316	42250	41250	40400	39400	38550	40825	38975	193	12050	1000	29780	50	1	19295620	7853	7.22	0.81	12	0.48	5641.00	50436.00	46100	20240527	-11.71	25400	20230726	60.24	46100	-11.71	20240527	30650	32.79	20240116	46100	-11.71	20240527	25400	60.24	20230726	0.58	N	049770	1000	192 억	1720452	N	N	0	N	N
12	20240530	140531	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	40550	300	2	0.75	3449745200	85047	44.27	40250	41350	39550	52300	28200	40250	40562.88	8.92	2709	42250	41250	40400	39400	38550	40825	38975	193	12050	1000	29780	50	1	19295620	7824	7.19	0.80	12	0.44	5641.00	50436.00	46100	20240527	-12.04	25400	20230726	59.65	46100	-12.04	20240527	30650	32.30	20240116	46100	-12.04	20240527	25400	59.65	20230726	0.58	N	049770	1000	192 억	1720452	N	N	0	N	N
13	20240530	130532	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	40650	400	2	0.99	3073470350	75763	39.44	40250	41350	39550	52300	28200	40250	40566.98	8.92	3283	42250	41250	40400	39400	38550	40825	38975	193	12050	1000	29780	50	1	19295620	7844	7.21	0.81	12	0.39	5641.00	50436.00	46100	20240527	-11.82	25400	20230726	60.04	46100	-11.82	20240527	30650	32.63	20240116	46100	-11.82	20240527	25400	60.04	20230726	0.58	N	049770	1000	192 억	1720452	N	N	0	N	N
14	20240530	120531	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	40700	450	2	1.12	2759548050	68076	35.44	40250	41350	39550	52300	28200	40250	40536.36	8.92	6268	42250	41250	40400	39400	38550	40825	38975	193	12050	1000	29780	50	1	19295620	7853	7.22	0.81	12	0.35	5641.00	50436.00	46100	20240527	-11.71	25400	20230726	60.24	46100	-11.71	20240527	30650	32.79	20240116	46100	-11.71	20240527	25400	60.24	20230726	0.58	N	049770	1000	192 억	1720452	N	N	0	N	N
15	20240530	110531	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	41250	1000	2	2.48	2271406850	56123	29.22	40250	41350	39550	52300	28200	40250	40472.02	8.92	6768	42250	41250	40400	39400	38550	40825	38975	193	12050	1000	29780	50	1	19295620	7959	7.31	0.82	12	0.29	5641.00	50436.00	46100	20240527	-10.52	25400	20230726	62.40	46100	-10.52	20240527	30650	34.58	20240116	46100	-10.52	20240527	25400	62.40	20230726	0.58	N	049770	1000	192 억	1720452	N	N	0	N	N
16	20240530	100532	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	40950	700	2	1.74	1446963650	36031	18.76	40250	40950	39550	52300	28200	40250	40158.81	8.92	4555	42250	41250	40400	39400	38550	40825	38975	193	12050	1000	29780	50	1	19295620	7902	7.26	0.81	12	0.19	5641.00	50436.00	46100	20240527	-11.17	25400	20230726	61.22	46100	-11.17	20240527	30650	33.61	20240116	46100	-11.17	20240527	25400	61.22	20230726	0.58	N	049770	1000	192 억	1720452	N	N	0	N	N
17	20240530	090532	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	40000	-250	5	-0.62	310460350	7783	4.05	40250	40250	39550	52300	28200	40250	39888.67	8.92	-498	42250	41250	40400	39400	38550	40825	38975	193	12050	1000	29780	50	1	19295620	7718	7.09	0.79	12	0.04	5641.00	50436.00	46100	20240527	-13.23	25400	20230726	57.48	46100	-13.23	20240527	30650	30.51	20240116	46100	-13.23	20240527	25400	57.48	20230726	0.58	N	049770	1000	192 억	1720452	N	N	0	N	N
18	20240529	160527	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	40250	-1150	5	-2.78	7660070600	191457	106.85	41350	41400	39550	53800	29000	41400	40008.98	8.72	42537	44266	42832	41916	40482	39566	42375	40025	193	12400	1000	30630	50	1	19295620	7766	7.14	0.80	12	0.99	5641.00	50436.00	46100	20240527	-12.69	25400	20230726	58.46	46100	-12.69	20240527	30650	31.32	20240116	46100	-12.69	20240527	25400	58.46	20230726	0.44	N	049770	1000	192 억	1682610	N	N	219	N	N
19	20240529	150525	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	40150	-1250	5	-3.02	7288989950	182214	101.69	41350	41400	39550	53800	29000	41400	40002.36	8.72	42134	44266	42832	41916	40482	39566	42375	40025	193	12400	1000	30630	50	1	19295620	7747	7.12	0.80	12	0.94	5641.00	50436.00	46100	20240527	-12.91	25400	20230726	58.07	46100	-12.91	20240527	30650	31.00	20240116	46100	-12.91	20240527	25400	58.07	20230726	0.44	N	049770	1000	192 억	1682610	N	N	219	N	N
20	20240529	140527	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	40050	-1350	5	-3.26	6590366250	164845	92.00	41350	41400	39550	53800	29000	41400	39979.17	8.72	38520	44266	42832	41916	40482	39566	42375	40025	193	12400	1000	30630	50	1	19295620	7728	7.10	0.79	12	0.85	5641.00	50436.00	46100	20240527	-13.12	25400	20230726	57.68	46100	-13.12	20240527	30650	30.67	20240116	46100	-13.12	20240527	25400	57.68	20230726	0.44	N	049770	1000	192 억	1682610	N	N	219	N	N
21	20240529	130528	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	40100	-1300	5	-3.14	6108797500	152798	85.28	41350	41400	39550	53800	29000	41400	39979.56	8.72	34377	44266	42832	41916	40482	39566	42375	40025	193	12400	1000	30630	50	1	19295620	7738	7.11	0.80	12	0.79	5641.00	50436.00	46100	20240527	-13.02	25400	20230726	57.87	46100	-13.02	20240527	30650	30.83	20240116	46100	-13.02	20240527	25400	57.87	20230726	0.44	N	049770	1000	192 억	1682610	N	N	219	N	N
22	20240529	120531	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	39700	-1700	5	-4.11	5533129050	138351	77.21	41350	41400	39550	53800	29000	41400	39993.42	8.72	31194	44266	42832	41916	40482	39566	42375	40025	193	12400	1000	30630	50	1	19295620	7660	7.04	0.79	12	0.72	5641.00	50436.00	46100	20240527	-13.88	25400	20230726	56.30	46100	-13.88	20240527	30650	29.53	20240116	46100	-13.88	20240527	25400	56.30	20230726	0.44	N	049770	1000	192 억	1682610	N	N	219	N	N
23	20240529	110527	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	39800	-1600	5	-3.86	4131562000	103122	57.55	41350	41400	39550	53800	29000	41400	40064.80	8.72	17848	44266	42832	41916	40482	39566	42375	40025	193	12400	1000	30630	50	1	19295620	7680	7.06	0.79	12	0.53	5641.00	50436.00	46100	20240527	-13.67	25400	20230726	56.69	46100	-13.67	20240527	30650	29.85	20240116	46100	-13.67	20240527	25400	56.69	20230726	0.44	N	049770	1000	192 억	1682610	N	N	219	N	N
24	20240529	100526	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	39950	-1450	5	-3.50	2751351150	68368	38.16	41350	41400	39750	53800	29000	41400	40243.26	8.72	10397	44266	42832	41916	40482	39566	42375	40025	193	12400	1000	30630	50	1	19295620	7709	7.08	0.79	12	0.35	5641.00	50436.00	46100	20240527	-13.34	25400	20230726	57.28	46100	-13.34	20240527	30650	30.34	20240116	46100	-13.34	20240527	25400	57.28	20230726	0.44	N	049770	1000	192 억	1682610	N	N	219	N	N
25	20240529	090523	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	40850	-550	5	-1.33	207634400	5056	2.82	41350	41400	40750	53800	29000	41400	41066.93	8.72	158	44266	42832	41916	40482	39566	42375	40025	193	12400	1000	30630	50	1	19295620	7882	7.24	0.81	12	0.03	5641.00	50436.00	46100	20240527	-11.39	25400	20230726	60.83	46100	-11.39	20240527	30650	33.28	20240116	46100	-11.39	20240527	25400	60.83	20230726	0.44	N	049770	1000	192 억	1682610	N	N	219	N	N
26	20240528	160524	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	41400	-1300	5	-3.04	7449413100	177961	58.47	43300	43350	41000	55500	29900	42700	41860.36	8.60	22179	47600	45150	43650	41200	39700	44400	40450	193	12800	1000	31590	50	1	19295620	7988	7.34	0.82	12	0.92	5641.00	50436.00	46100	20240527	-10.20	25400	20230726	62.99	46100	-10.20	20240527	30650	35.07	20240116	46100	-10.20	20240527	25400	62.99	20230726	0.35	N	049770	1000	192 억	1660003	N	N	219	N	N
27	20240528	150526	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	41400	-1300	5	-3.04	7249244650	173116	56.88	43300	43350	41000	55500	29900	42700	41875.07	8.60	21442	47600	45150	43650	41200	39700	44400	40450	193	12800	1000	31590	50	1	19295620	7988	7.34	0.82	12	0.90	5641.00	50436.00	46100	20240527	-10.20	25400	20230726	62.99	46100	-10.20	20240527	30650	35.07	20240116	46100	-10.20	20240527	25400	62.99	20230726	0.35	N	049770	1000	192 억	1660003	N	N	0	N	N
28	20240528	140527	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	41300	-1400	5	-3.28	6307377750	150325	49.39	43300	43350	41000	55500	29900	42700	41958.27	8.60	18679	47600	45150	43650	41200	39700	44400	40450	193	12800	1000	31590	50	1	19295620	7969	7.32	0.82	12	0.78	5641.00	50436.00	46100	20240527	-10.41	25400	20230726	62.60	46100	-10.41	20240527	30650	34.75	20240116	46100	-10.41	20240527	25400	62.60	20230726	0.35	N	049770	1000	192 억	1660003	N	N	0	N	N
29	20240528	130524	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	41750	-950	5	-2.22	5164672000	122682	40.31	43300	43350	41500	55500	29900	42700	42098.04	8.60	19582	47600	45150	43650	41200	39700	44400	40450	193	12800	1000	31590	50	1	19295620	8056	7.40	0.83	12	0.64	5641.00	50436.00	46100	20240527	-9.44	25400	20230726	64.37	46100	-9.44	20240527	30650	36.22	20240116	46100	-9.44	20240527	25400	64.37	20230726	0.35	N	049770	1000	192 억	1660003	N	N	0	N	N
30	20240528	120525	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	41900	-800	5	-1.87	4498556550	106720	35.06	43300	43350	41500	55500	29900	42700	42152.89	8.60	19880	47600	45150	43650	41200	39700	44400	40450	193	12800	1000	31590	50	1	19295620	8085	7.43	0.83	12	0.55	5641.00	50436.00	46100	20240527	-9.11	25400	20230726	64.96	46100	-9.11	20240527	30650	36.70	20240116	46100	-9.11	20240527	25400	64.96	20230726	0.35	N	049770	1000	192 억	1660003	N	N	0	N	N
31	20240528	110514	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	42200	-500	5	-1.17	3813669400	90420	29.71	43300	43350	41500	55500	29900	42700	42177.27	8.60	15247	47600	45150	43650	41200	39700	44400	40450	193	12800	1000	31590	50	1	19295620	8143	7.48	0.84	12	0.47	5641.00	50436.00	46100	20240527	-8.46	25400	20230726	66.14	46100	-8.46	20240527	30650	37.68	20240116	46100	-8.46	20240527	25400	66.14	20230726	0.35	N	049770	1000	192 억	1660003	N	N	0	N	N
32	20240528	100525	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	41700	-1000	5	-2.34	2577365200	61175	20.10	43300	43300	41500	55500	29900	42700	42131.01	8.60	11311	47600	45150	43650	41200	39700	44400	40450	193	12800	1000	31590	50	1	19295620	8046	7.39	0.83	12	0.32	5641.00	50436.00	46100	20240527	-9.54	25400	20230726	64.17	46100	-9.54	20240527	30650	36.05	20240116	46100	-9.54	20240527	25400	64.17	20230726	0.35	N	049770	1000	192 억	1660003	N	N	0	N	N
33	20240528	090526	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	43000	300	2	0.70	240080550	5566	1.83	43300	43300	43000	55500	29900	42700	43133.49	8.60	-1810	47600	45150	43650	41200	39700	44400	40450	193	12800	1000	31590	50	1	19295620	8297	7.62	0.85	12	0.03	5641.00	50436.00	46100	20240527	-6.72	25400	20230726	69.29	46100	-6.72	20240527	30650	40.29	20240116	46100	-6.72	20240527	25400	69.29	20230726	0.35	N	049770	1000	192 억	1660003	N	N	0	N	N
34	20240527	160516	55	40.00	KOSPI	신고가	음식료품	N	N	N	Y	40	N	42700	-1350	5	-3.06	13372445800	302593	55.79	46000	46100	42150	57200	30850	44050	44194.68	8.69	-17949	49016	46532	43516	41032	38016	47775	42275	193	13150	1000	32590	50	1	19295620	8239	7.57	0.85	12	1.57	5641.00	50436.00	46100	20240527	-7.38	25400	20230726	68.11	46100	-7.38	20240527	30650	39.31	20240116	46100	-7.38	20240527	25400	68.11	20230726	0.41	N	049770	1000	192 억	1677427	N	N	0	N	N
35	20240527	150526	55	40.00	KOSPI	신고가	음식료품	N	N	N	Y	40	N	42400	-1650	5	-3.75	12761949650	288253	53.15	46000	46100	42150	57200	30850	44050	44273.43	8.69	-22131	49016	46532	43516	41032	38016	47775	42275	193	13150	1000	32590	50	1	19295620	8181	7.52	0.84	12	1.49	5641.00	50436.00	46100	20240527	-8.03	25400	20230726	66.93	46100	-8.03	20240527	30650	38.34	20240116	46100	-8.03	20240527	25400	66.93	20230726	0.41	N	049770	1000	192 억	1677427	N	N	0	N	N
36	20240527	140524	55	40.00	KOSPI	신고가	음식료품	N	N	N	Y	40	N	43200	-850	5	-1.93	11426940500	257066	47.40	46000	46100	43000	57200	30850	44050	44451.39	8.69	-22592	49016	46532	43516	41032	38016	47775	42275	193	13150	1000	32590	50	1	19295620	8336	7.66	0.86	12	1.33	5641.00	50436.00	46100	20240527	-6.29	25400	20230726	70.08	46100	-6.29	20240527	30650	40.95	20240116	46100	-6.29	20240527	25400	70.08	20230726	0.41	N	049770	1000	192 억	1677427	N	N	0	N	N
37	20240527	130523	55	40.00	KOSPI	신고가	음식료품	N	N	N	Y	40	N	43350	-700	5	-1.59	10877310350	244373	45.06	46000	46100	43000	57200	30850	44050	44511.10	8.69	-21143	49016	46532	43516	41032	38016	47775	42275	193	13150	1000	32590	50	1	19295620	8365	7.68	0.86	12	1.27	5641.00	50436.00	46100	20240527	-5.97	25400	20230726	70.67	46100	-5.97	20240527	30650	41.44	20240116	46100	-5.97	20240527	25400	70.67	20230726	0.41	N	049770	1000	192 억	1677427	N	N	0	N	N
38	20240527	120525	55	40.00	KOSPI	신고가	음식료품	N	N	N	Y	40	N	43550	-500	5	-1.14	9672798750	216526	39.92	46000	46100	43400	57200	30850	44050	44672.69	8.69	-22855	49016	46532	43516	41032	38016	47775	42275	193	13150	1000	32590	50	1	19295620	8403	7.72	0.86	12	1.12	5641.00	50436.00	46100	20240527	-5.53	25400	20230726	71.46	46100	-5.53	20240527	30650	42.09	20240116	46100	-5.53	20240527	25400	71.46	20230726	0.41	N	049770	1000	192 억	1677427	N	N	0	N	N
39	20240527	110524	55	40.00	KOSPI	신고가	음식료품	N	N	N	Y	40	N	43900	-150	5	-0.34	9029351500	201805	37.21	46000	46100	43400	57200	30850	44050	44742.96	8.69	-21255	49016	46532	43516	41032	38016	47775	42275	193	13150	1000	32590	50	1	19295620	8471	7.78	0.87	12	1.05	5641.00	50436.00	46100	20240527	-4.77	25400	20230726	72.83	46100	-4.77	20240527	30650	43.23	20240116	46100	-4.77	20240527	25400	72.83	20230726	0.41	N	049770	1000	192 억	1677427	N	N	0	N	N
40	20240527	100522	55	40.00	KOSPI	신고가	음식료품	N	N	N	Y	40	N	43750	-300	5	-0.68	7313447300	162905	30.04	46000	46100	43400	57200	30850	44050	44893.95	8.69	-12319	49016	46532	43516	41032	38016	47775	42275	193	13150	1000	32590	50	1	19295620	8442	7.76	0.87	12	0.84	5641.00	50436.00	46100	20240527	-5.10	25400	20230726	72.24	46100	-5.10	20240527	30650	42.74	20240116	46100	-5.10	20240527	25400	72.24	20230726	0.41	N	049770	1000	192 억	1677427	N	N	0	N	N
41	20240527	090523	55	40.00	KOSPI	신고가	음식료품	N	N	N	Y	40	N	44550	500	2	1.14	2416616050	53263	9.82	46000	46000	44300	57200	30850	44050	45371.41	8.69	-4467	49016	46532	43516	41032	38016	47775	42275	193	13150	1000	32590	50	1	19295620	8596	7.90	0.88	12	0.28	5641.00	50436.00	46000	20240524	-3.15	25400	20230726	75.39	46000	0.00	20240524	30650	45.35	20240116	46000	-3.15	20240524	25400	75.39	20230726	0.41	N	049770	1000	192 억	1677427	N	N	0	N	N
42	20240524	160459	55	40.00	KOSPI	신고가	음식료품	N	N	N	Y	40	N	44050	3150	2	7.70	23698050900	540243	479.78	41100	46000	40500	53100	28650	40900	43865.73	8.75	-10776	44266	42582	41666	39982	39066	42125	39525	193	12200	1000	30260	50	1	19295620	8500	7.81	0.87	12	2.80	5641.00	50436.00	46000	20240524	-4.24	25400	20230726	73.43	46000	-4.24	20240524	30650	43.72	20240116	46000	-4.24	20240524	25400	73.43	20230726	0.36	N	049770	1000	192 억	1688750	N	N	4	N	N
43	20240524	150457	55	40.00	KOSPI	신고가	음식료품	N	N	N	Y	40	N	43900	3000	2	7.33	23136800100	527429	468.40	41100	46000	40500	53100	28650	40900	43867.39	8.75	-12960	44266	42582	41666	39982	39066	42125	39525	193	12200	1000	30260	50	1	19295620	8471	7.78	0.87	12	2.73	5641.00	50436.00	46000	20240524	-4.57	25400	20230726	72.83	46000	-4.57	20240524	30650	43.23	20240116	46000	-4.57	20240524	25400	72.83	20230726	0.36	N	049770	1000	192 억	1688750	N	N	4	N	N
44	20240524	140500	55	40.00	KOSPI	신고가	음식료품	N	N	N	Y	40	N	44100	3200	2	7.82	21812411850	497319	441.66	41100	46000	40500	53100	28650	40900	43860.27	8.75	-10778	44266	42582	41666	39982	39066	42125	39525	193	12200	1000	30260	50	1	19295620	8509	7.82	0.87	12	2.58	5641.00	50436.00	46000	20240524	-4.13	25400	20230726	73.62	46000	-4.13	20240524	30650	43.88	20240116	46000	-4.13	20240524	25400	73.62	20230726	0.36	N	049770	1000	192 억	1688750	N	N	4	N	N
45	20240524	130459	55	40.00	KOSPI	신고가	음식료품	N	N	N	Y	40	N	43650	2750	2	6.72	20291327550	462820	411.02	41100	46000	40500	53100	28650	40900	43843.09	8.75	-10284	44266	42582	41666	39982	39066	42125	39525	193	12200	1000	30260	50	1	19295620	8423	7.74	0.87	12	2.40	5641.00	50436.00	46000	20240524	-5.11	25400	20230726	71.85	46000	-5.11	20240524	30650	42.41	20240116	46000	-5.11	20240524	25400	71.85	20230726	0.36	N	049770	1000	192 억	1688750	N	N	4	N	N
46	20240524	120457	55	40.00	KOSPI	신고가	음식료품	N	N	N	Y	40	N	44100	3200	2	7.82	18437495300	420788	373.69	41100	46000	40500	53100	28650	40900	43816.90	8.75	-8837	44266	42582	41666	39982	39066	42125	39525	193	12200	1000	30260	50	1	19295620	8509	7.82	0.87	12	2.18	5641.00	50436.00	46000	20240524	-4.13	25400	20230726	73.62	46000	-4.13	20240524	30650	43.88	20240116	46000	-4.13	20240524	25400	73.62	20230726	0.36	N	049770	1000	192 억	1688750	N	N	4	N	N
47	20240524	110458	55	40.00	KOSPI	신고가	음식료품	N	N	N	Y	40	N	43900	3000	2	7.33	15720776750	359562	319.32	41100	46000	40500	53100	28650	40900	43722.37	8.75	-20557	44266	42582	41666	39982	39066	42125	39525	193	12200	1000	30260	50	1	19295620	8471	7.78	0.87	12	1.86	5641.00	50436.00	46000	20240524	-4.57	25400	20230726	72.83	46000	-4.57	20240524	30650	43.23	20240116	46000	-4.57	20240524	25400	72.83	20230726	0.36	N	049770	1000	192 억	1688750	N	N	4	N	N
48	20240524	100501	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	43550	2650	2	6.48	5753321350	135008	119.90	41100	44300	40500	53100	28650	40900	42615.24	8.75	-24481	44266	42582	41666	39982	39066	42125	39525	193	12200	1000	30260	50	1	19295620	8403	7.72	0.86	12	0.70	5641.00	50436.00	44600	20240522	-2.35	25400	20230726	71.46	44600	-2.35	20240522	30650	42.09	20240116	44600	-2.35	20240522	25400	71.46	20230726	0.36	N	049770	1000	192 억	1688750	N	N	4	N	N
49	20240524	090459	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	40900	0	3	0.00	142026050	3458	3.07	41100	41200	40850	53100	28650	40900	41074.00	8.75	-1784	44266	42582	41666	39982	39066	42125	39525	193	12200	1000	30260	50	1	19295620	7892	7.25	0.81	12	0.02	5641.00	50436.00	44600	20240522	-8.30	25400	20230726	61.02	44600	-8.30	20240522	30650	33.44	20240116	44600	-8.30	20240522	25400	61.02	20230726	0.36	N	049770	1000	192 억	1688750	N	N	4	N	N
50	20240523	160455	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	40900	-1100	5	-2.62	4710400400	111902	49.19	42350	43350	40750	54600	29400	42000	42096.64	8.71	8334	46366	44182	42416	40232	38466	45275	41325	193	12600	1000	31080	50	1	19295620	7892	7.25	0.81	12	0.58	5641.00	50436.00	44600	20240522	-8.30	25400	20230726	61.02	44600	-8.30	20240522	30650	33.44	20240116	44600	-8.30	20240522	25400	61.02	20230726	0.36	N	049770	1000	192 억	1681419	N	N	4	N	N
51	20240523	150459	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	40850	-1150	5	-2.74	4539867350	107734	47.36	42350	43350	40750	54600	29400	42000	42139.60	8.71	6654	46366	44182	42416	40232	38466	45275	41325	193	12600	1000	31080	50	1	19295620	7882	7.24	0.81	12	0.56	5641.00	50436.00	44600	20240522	-8.41	25400	20230726	60.83	44600	-8.41	20240522	30650	33.28	20240116	44600	-8.41	20240522	25400	60.83	20230726	0.36	N	049770	1000	192 억	1681419	N	N	0	N	N
52	20240523	140500	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	41000	-1000	5	-2.38	3970116950	93827	41.24	42350	43350	40750	54600	29400	42000	42313.16	8.71	1598	46366	44182	42416	40232	38466	45275	41325	193	12600	1000	31080	50	1	19295620	7911	7.27	0.81	12	0.49	5641.00	50436.00	44600	20240522	-8.07	25400	20230726	61.42	44600	-8.07	20240522	30650	33.77	20240116	44600	-8.07	20240522	25400	61.42	20230726	0.36	N	049770	1000	192 억	1681419	N	N	0	N	N
53	20240523	130459	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	41500	-500	5	-1.19	3359982550	78964	34.71	42350	43350	41350	54600	29400	42000	42550.81	8.71	-296	46366	44182	42416	40232	38466	45275	41325	193	12600	1000	31080	50	1	19295620	8008	7.36	0.82	12	0.41	5641.00	50436.00	44600	20240522	-6.95	25400	20230726	63.39	44600	-6.95	20240522	30650	35.40	20240116	44600	-6.95	20240522	25400	63.39	20230726	0.36	N	049770	1000	192 억	1681419	N	N	0	N	N
54	20240523	120456	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	42300	300	2	0.71	2855176250	66866	29.39	42350	43350	41650	54600	29400	42000	42699.97	8.71	100	46366	44182	42416	40232	38466	45275	41325	193	12600	1000	31080	50	1	19295620	8162	7.50	0.84	12	0.35	5641.00	50436.00	44600	20240522	-5.16	25400	20230726	66.54	44600	-5.16	20240522	30650	38.01	20240116	44600	-5.16	20240522	25400	66.54	20230726	0.36	N	049770	1000	192 억	1681419	N	N	0	N	N
55	20240523	110455	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	42950	950	2	2.26	2367885850	55484	24.39	42350	43350	41650	54600	29400	42000	42676.91	8.71	939	46366	44182	42416	40232	38466	45275	41325	193	12600	1000	31080	50	1	19295620	8287	7.61	0.85	12	0.29	5641.00	50436.00	44600	20240522	-3.70	25400	20230726	69.09	44600	-3.70	20240522	30650	40.13	20240116	44600	-3.70	20240522	25400	69.09	20230726	0.36	N	049770	1000	192 억	1681419	N	N	0	N	N
56	20240523	100456	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	42650	650	2	1.55	1982788950	46477	20.43	42350	43350	41650	54600	29400	42000	42661.72	8.71	-931	46366	44182	42416	40232	38466	45275	41325	193	12600	1000	31080	50	1	19295620	8230	7.56	0.85	12	0.24	5641.00	50436.00	44600	20240522	-4.37	25400	20230726	67.91	44600	-4.37	20240522	30650	39.15	20240116	44600	-4.37	20240522	25400	67.91	20230726	0.36	N	049770	1000	192 억	1681419	N	N	0	N	N
57	20240523	090459	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	42850	850	2	2.02	554950100	13094	5.76	42350	42850	41850	54600	29400	42000	42382.01	8.71	-956	46366	44182	42416	40232	38466	45275	41325	193	12600	1000	31080	50	1	19295620	8268	7.60	0.85	12	0.07	5641.00	50436.00	44600	20240522	-3.92	25400	20230726	68.70	44600	-3.92	20240522	30650	39.80	20240116	44600	-3.92	20240522	25400	68.70	20230726	0.36	N	049770	1000	192 억	1681419	N	N	0	N	N
58	20240522	160452	55	40.00	KOSPI	신고가	음식료품	N	N	N	Y	40	N	42000	1450	2	3.58	9738029700	226905	288.61	40650	44600	40650	52700	28400	40550	42917.06	8.62	17137	42283	41416	40433	39566	38583	41475	39625	193	12150	1000	30000	50	1	19295620	8104	7.45	0.83	12	1.18	5641.00	50436.00	44600	20240522	-5.83	25400	20230726	65.35	44600	-5.83	20240522	30650	37.03	20240116	44600	-5.83	20240522	25400	65.35	20230726	0.32	N	049770	1000	192 억	1663716	N	N	69	N	N
59	20240522	150455	55	40.00	KOSPI	신고가	음식료품	N	N	N	Y	40	N	42350	1800	2	4.44	9458395350	220260	280.16	40650	44600	40650	52700	28400	40550	42941.96	8.62	17569	42283	41416	40433	39566	38583	41475	39625	193	12150	1000	30000	50	1	19295620	8172	7.51	0.84	12	1.14	5641.00	50436.00	44600	20240522	-5.04	25400	20230726	66.73	44600	-5.04	20240522	30650	38.17	20240116	44600	-5.04	20240522	25400	66.73	20230726	0.32	N	049770	1000	192 억	1663716	N	N	69	N	N
60	20240522	140456	55	40.00	KOSPI	신고가	음식료품	N	N	N	Y	40	N	42400	1850	2	4.56	8816852500	205069	260.84	40650	44600	40650	52700	28400	40550	42994.57	8.62	15668	42283	41416	40433	39566	38583	41475	39625	193	12150	1000	30000	50	1	19295620	8181	7.52	0.84	12	1.06	5641.00	50436.00	44600	20240522	-4.93	25400	20230726	66.93	44600	-4.93	20240522	30650	38.34	20240116	44600	-4.93	20240522	25400	66.93	20230726	0.32	N	049770	1000	192 억	1663716	N	N	69	N	N
61	20240522	130453	55	40.00	KOSPI	신고가	음식료품	N	N	N	Y	40	N	43150	2600	2	6.41	7952513350	184870	235.15	40650	44600	40650	52700	28400	40550	43016.79	8.62	12732	42283	41416	40433	39566	38583	41475	39625	193	12150	1000	30000	50	1	19295620	8326	7.65	0.86	12	0.96	5641.00	50436.00	44600	20240522	-3.25	25400	20230726	69.88	44600	-3.25	20240522	30650	40.78	20240116	44600	-3.25	20240522	25400	69.88	20230726	0.32	N	049770	1000	192 억	1663716	N	N	69	N	N
62	20240522	120453	55	40.00	KOSPI	신고가	음식료품	N	N	N	Y	40	N	43450	2900	2	7.15	7282559150	169397	215.47	40650	44600	40650	52700	28400	40550	42991.08	8.62	15147	42283	41416	40433	39566	38583	41475	39625	193	12150	1000	30000	50	1	19295620	8384	7.70	0.86	12	0.88	5641.00	50436.00	44600	20240522	-2.58	25400	20230726	71.06	44600	-2.58	20240522	30650	41.76	20240116	44600	-2.58	20240522	25400	71.06	20230726	0.32	N	049770	1000	192 억	1663716	N	N	69	N	N
63	20240522	110456	55	40.00	KOSPI	신고가	음식료품	N	N	N	Y	40	N	43500	2950	2	7.27	6035088950	140827	179.13	40650	44600	40650	52700	28400	40550	42854.63	8.62	9423	42283	41416	40433	39566	38583	41475	39625	193	12150	1000	30000	50	1	19295620	8394	7.71	0.86	12	0.73	5641.00	50436.00	44600	20240522	-2.47	25400	20230726	71.26	44600	-2.47	20240522	30650	41.92	20240116	44600	-2.47	20240522	25400	71.26	20230726	0.32	N	049770	1000	192 억	1663716	N	N	69	N	N
64	20240522	100455	55	40.00	KOSPI	신고가	음식료품	N	N	N	Y	40	N	43500	2950	2	7.27	4450488650	104176	132.51	40650	44600	40650	52700	28400	40550	42720.86	8.62	4461	42283	41416	40433	39566	38583	41475	39625	193	12150	1000	30000	50	1	19295620	8394	7.71	0.86	12	0.54	5641.00	50436.00	44600	20240522	-2.47	25400	20230726	71.26	44600	-2.47	20240522	30650	41.92	20240116	44600	-2.47	20240522	25400	71.26	20230726	0.32	N	049770	1000	192 억	1663716	N	N	69	N	N
65	20240522	090454	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	41100	550	2	1.36	114385650	2791	3.55	40650	41200	40650	52700	28400	40550	40983.75	8.62	855	42283	41416	40433	39566	38583	41475	39625	193	12150	1000	30000	50	1	19295620	7930	7.29	0.81	12	0.01	5641.00	50436.00	42000	20240520	-2.14	25400	20230726	61.81	42000	-2.14	20240520	30650	34.09	20240116	42000	-2.14	20240520	25400	61.81	20230726	0.32	N	049770	1000	192 억	1663716	N	N	69	N	N
66	20240521	160450	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	40550	150	2	0.37	3120955250	77355	41.21	40550	41300	39450	52500	28300	40400	40345.82	8.66	-7120	42900	41650	40750	39500	38600	42275	40125	193	12100	1000	29890	50	1	19295620	7824	7.19	0.80	12	0.40	5641.00	50436.00	42000	20240520	-3.45	25400	20230726	59.65	42000	-3.45	20240520	30650	32.30	20240116	42000	-3.45	20240520	25400	59.65	20230726	0.24	N	049770	1000	192 억	1670677	N	N	69	N	N
67	20240521	150455	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	40650	250	2	0.62	2962354000	73442	39.12	40550	41300	39450	52500	28300	40400	40335.97	8.66	-5804	42900	41650	40750	39500	38600	42275	40125	193	12100	1000	29890	50	1	19295620	7844	7.21	0.81	12	0.38	5641.00	50436.00	42000	20240520	-3.21	25400	20230726	60.04	42000	-3.21	20240520	30650	32.63	20240116	42000	-3.21	20240520	25400	60.04	20230726	0.24	N	049770	1000	192 억	1670677	N	N	2	N	N
68	20240521	140453	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	40650	250	2	0.62	2585883850	64154	34.17	40550	41300	39450	52500	28300	40400	40307.45	8.66	-3289	42900	41650	40750	39500	38600	42275	40125	193	12100	1000	29890	50	1	19295620	7844	7.21	0.81	12	0.33	5641.00	50436.00	42000	20240520	-3.21	25400	20230726	60.04	42000	-3.21	20240520	30650	32.63	20240116	42000	-3.21	20240520	25400	60.04	20230726	0.24	N	049770	1000	192 억	1670677	N	N	2	N	N
69	20240521	130453	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	40900	500	2	1.24	2125722800	52871	28.16	40550	41300	39450	52500	28300	40400	40205.84	8.66	-1596	42900	41650	40750	39500	38600	42275	40125	193	12100	1000	29890	50	1	19295620	7892	7.25	0.81	12	0.27	5641.00	50436.00	42000	20240520	-2.62	25400	20230726	61.02	42000	-2.62	20240520	30650	33.44	20240116	42000	-2.62	20240520	25400	61.02	20230726	0.24	N	049770	1000	192 억	1670677	N	N	2	N	N
70	20240521	120454	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	39950	-450	5	-1.11	1314876500	33008	17.58	40550	40550	39450	52500	28300	40400	39835.09	8.66	3971	42900	41650	40750	39500	38600	42275	40125	193	12100	1000	29890	50	1	19295620	7709	7.08	0.79	12	0.17	5641.00	50436.00	42000	20240520	-4.88	25400	20230726	57.28	42000	-4.88	20240520	30650	30.34	20240116	42000	-4.88	20240520	25400	57.28	20230726	0.24	N	049770	1000	192 억	1670677	N	N	2	N	N
71	20240521	110455	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	39950	-450	5	-1.11	1218276650	30589	16.29	40550	40550	39450	52500	28300	40400	39827.28	8.66	4347	42900	41650	40750	39500	38600	42275	40125	193	12100	1000	29890	50	1	19295620	7709	7.08	0.79	12	0.16	5641.00	50436.00	42000	20240520	-4.88	25400	20230726	57.28	42000	-4.88	20240520	30650	30.34	20240116	42000	-4.88	20240520	25400	57.28	20230726	0.24	N	049770	1000	192 억	1670677	N	N	2	N	N
72	20240521	100454	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	39950	-450	5	-1.11	728346300	18246	9.72	40550	40550	39450	52500	28300	40400	39918.14	8.66	-609	42900	41650	40750	39500	38600	42275	40125	193	12100	1000	29890	50	1	19295620	7709	7.08	0.79	12	0.09	5641.00	50436.00	42000	20240520	-4.88	25400	20230726	57.28	42000	-4.88	20240520	30650	30.34	20240116	42000	-4.88	20240520	25400	57.28	20230726	0.24	N	049770	1000	192 억	1670677	N	N	2	N	N
73	20240521	090451	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	39900	-500	5	-1.24	212627400	5285	2.82	40550	40550	39850	52500	28300	40400	40232.24	8.66	-3389	42900	41650	40750	39500	38600	42275	40125	193	12100	1000	29890	50	1	19295620	7699	7.07	0.79	12	0.03	5641.00	50436.00	42000	20240520	-5.00	25400	20230726	57.09	42000	-5.00	20240520	30650	30.18	20240116	42000	-5.00	20240520	25400	57.09	20230726	0.24	N	049770	1000	192 억	1670677	N	N	2	N	N
74	20240517	160454	55	40.00	KOSPI	신고가	음식료품	N	N	N	Y	40	N	39500	2350	2	6.33	11427390550	285884	980.60	38300	41600	37700	48250	26050	37150	39972.48	8.63	27771	38850	38000	37550	36700	36250	37775	36475	193	11100	1000	27490	50	1	19295620	7622	7.00	0.78	12	1.48	5641.00	50436.00	41600	20240517	-5.05	25400	20230726	55.51	41600	-5.05	20240517	30650	28.87	20240116	41600	-5.05	20240517	25400	55.51	20230726	0.27	N	049770	1000	192 억	1665085	N	N	209	N	N
75	20240517	150457	55	40.00	KOSPI	신고가	음식료품	N	N	N	Y	40	N	39750	2600	2	7.00	10865954250	271632	931.71	38300	41600	37700	48250	26050	37150	40002.48	8.63	23835	38850	38000	37550	36700	36250	37775	36475	193	11100	1000	27490	50	1	19295620	7670	7.05	0.79	12	1.41	5641.00	50436.00	41600	20240517	-4.45	25400	20230726	56.50	41600	-4.45	20240517	30650	29.69	20240116	41600	-4.45	20240517	25400	56.50	20230726	0.27	N	049770	1000	192 억	1665085	N	N	131	N	N
76	20240517	140450	55	40.00	KOSPI	신고가	음식료품	N	N	N	Y	40	N	39900	2750	2	7.40	10414420550	260289	892.81	38300	41600	37700	48250	26050	37150	40010.99	8.63	19657	38850	38000	37550	36700	36250	37775	36475	193	11100	1000	27490	50	1	19295620	7699	7.07	0.79	12	1.35	5641.00	50436.00	41600	20240517	-4.09	25400	20230726	57.09	41600	-4.09	20240517	30650	30.18	20240116	41600	-4.09	20240517	25400	57.09	20230726	0.27	N	049770	1000	192 억	1665085	N	N	131	N	N
77	20240517	130447	55	40.00	KOSPI	신고가	음식료품	N	N	N	Y	40	N	40100	2950	2	7.94	9851901900	246162	844.35	38300	41600	37700	48250	26050	37150	40022.03	8.63	19030	38850	38000	37550	36700	36250	37775	36475	193	11100	1000	27490	50	1	19295620	7738	7.11	0.80	12	1.28	5641.00	50436.00	41600	20240517	-3.61	25400	20230726	57.87	41600	-3.61	20240517	30650	30.83	20240116	41600	-3.61	20240517	25400	57.87	20230726	0.27	N	049770	1000	192 억	1665085	N	N	131	N	N
78	20240517	120448	55	40.00	KOSPI	신고가	음식료품	N	N	N	Y	40	N	40300	3150	2	8.48	9308589350	232628	797.93	38300	41600	37700	48250	26050	37150	40014.91	8.63	19856	38850	38000	37550	36700	36250	37775	36475	193	11100	1000	27490	50	1	19295620	7776	7.14	0.80	12	1.21	5641.00	50436.00	41600	20240517	-3.12	25400	20230726	58.66	41600	-3.12	20240517	30650	31.48	20240116	41600	-3.12	20240517	25400	58.66	20230726	0.27	N	049770	1000	192 억	1665085	N	N	131	N	N
79	20240517	110448	55	40.00	KOSPI	신고가	음식료품	N	N	N	Y	40	N	40000	2850	2	7.67	8249918500	206028	706.69	38300	41600	37700	48250	26050	37150	40042.71	8.63	22102	38850	38000	37550	36700	36250	37775	36475	193	11100	1000	27490	50	1	19295620	7718	7.09	0.79	12	1.07	5641.00	50436.00	41600	20240517	-3.85	25400	20230726	57.48	41600	-3.85	20240517	30650	30.51	20240116	41600	-3.85	20240517	25400	57.48	20230726	0.27	N	049770	1000	192 억	1665085	N	N	131	N	N
80	20240517	100445	55	40.00	KOSPI	신고가	음식료품	N	N	N	Y	40	N	40050	2900	2	7.81	4715855850	119011	408.21	38300	40700	37700	48250	26050	37150	39625.38	8.63	6991	38850	38000	37550	36700	36250	37775	36475	193	11100	1000	27490	50	1	19295620	7728	7.10	0.79	12	0.62	5641.00	50436.00	40700	20240517	-1.60	25400	20230726	57.68	40700	-1.60	20240517	30650	30.67	20240116	40700	-1.60	20240517	25400	57.68	20230726	0.27	N	049770	1000	192 억	1665085	N	N	131	N	N
81	20240517	090449	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	38150	1000	2	2.69	152283100	3995	13.70	38300	38300	37700	48250	26050	37150	38118.42	8.63	-219	38850	38000	37550	36700	36250	37775	36475	193	11100	1000	27490	50	1	19295620	7361	6.76	0.76	12	0.02	5641.00	50436.00	39500	20240418	-3.42	25400	20230726	50.20	39500	-3.42	20240418	30650	24.47	20240116	39500	-3.42	20240418	25400	50.20	20230726	0.27	N	049770	1000	192 억	1665085	N	N	131	N	N
82	20240516	160446	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	37150	-1150	5	-3.00	1092157200	29098	58.59	38400	38400	37100	49750	26850	38300	37533.97	8.68	-12861	39133	38716	38133	37716	37133	38425	37425	193	11450	1000	28340	50	1	19295620	7168	6.59	0.74	12	0.15	5641.00	50436.00	39500	20240418	-5.95	25400	20230726	46.26	39500	-5.95	20240418	30650	21.21	20240116	39500	-5.95	20240418	25400	46.26	20230726	0.22	N	049770	1000	192 억	1675549	N	N	131	N	N
83	20240516	150445	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	37100	-1200	5	-3.13	1042153250	27751	55.88	38400	38400	37100	49750	26850	38300	37553.66	8.68	-12195	39133	38716	38133	37716	37133	38425	37425	193	11450	1000	28340	50	1	19295620	7159	6.58	0.74	12	0.14	5641.00	50436.00	39500	20240418	-6.08	25400	20230726	46.06	39500	-6.08	20240418	30650	21.04	20240116	39500	-6.08	20240418	25400	46.06	20230726	0.22	N	049770	1000	192 억	1675549	N	N	110	N	N
84	20240516	140448	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	37400	-900	5	-2.35	709131650	18810	37.87	38400	38400	37400	49750	26850	38300	37699.65	8.68	-10006	39133	38716	38133	37716	37133	38425	37425	193	11450	1000	28340	50	1	19295620	7217	6.63	0.74	12	0.10	5641.00	50436.00	39500	20240418	-5.32	25400	20230726	47.24	39500	-5.32	20240418	30650	22.02	20240116	39500	-5.32	20240418	25400	47.24	20230726	0.22	N	049770	1000	192 억	1675549	N	N	110	N	N
85	20240516	130447	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	37600	-700	5	-1.83	495788850	13122	26.42	38400	38400	37550	49750	26850	38300	37782.95	8.68	-7552	39133	38716	38133	37716	37133	38425	37425	193	11450	1000	28340	50	1	19295620	7255	6.67	0.75	12	0.07	5641.00	50436.00	39500	20240418	-4.81	25400	20230726	48.03	39500	-4.81	20240418	30650	22.68	20240116	39500	-4.81	20240418	25400	48.03	20230726	0.22	N	049770	1000	192 억	1675549	N	N	110	N	N
86	20240516	120444	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	37700	-600	5	-1.57	430439900	11388	22.93	38400	38400	37550	49750	26850	38300	37797.58	8.68	-6140	39133	38716	38133	37716	37133	38425	37425	193	11450	1000	28340	50	1	19295620	7274	6.68	0.75	12	0.06	5641.00	50436.00	39500	20240418	-4.56	25400	20230726	48.43	39500	-4.56	20240418	30650	23.00	20240116	39500	-4.56	20240418	25400	48.43	20230726	0.22	N	049770	1000	192 억	1675549	N	N	110	N	N
87	20240516	110443	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	37600	-700	5	-1.83	358975300	9490	19.11	38400	38400	37550	49750	26850	38300	37826.59	8.68	-4823	39133	38716	38133	37716	37133	38425	37425	193	11450	1000	28340	50	1	19295620	7255	6.67	0.75	12	0.05	5641.00	50436.00	39500	20240418	-4.81	25400	20230726	48.03	39500	-4.81	20240418	30650	22.68	20240116	39500	-4.81	20240418	25400	48.03	20230726	0.22	N	049770	1000	192 억	1675549	N	N	110	N	N
88	20240516	100444	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	37850	-450	5	-1.17	215827350	5692	11.46	38400	38400	37650	49750	26850	38300	37917.53	8.68	-2965	39133	38716	38133	37716	37133	38425	37425	193	11450	1000	28340	50	1	19295620	7303	6.71	0.75	12	0.03	5641.00	50436.00	39500	20240418	-4.18	25400	20230726	49.02	39500	-4.18	20240418	30650	23.49	20240116	39500	-4.18	20240418	25400	49.02	20230726	0.22	N	049770	1000	192 억	1675549	N	N	110	N	N
89	20240516	090445	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	37950	-350	5	-0.91	38215650	999	2.01	38400	38400	37950	49750	26850	38300	38253.81	8.68	-759	39133	38716	38133	37716	37133	38425	37425	193	11450	1000	28340	50	1	19295620	7323	6.73	0.75	12	0.01	5641.00	50436.00	39500	20240418	-3.92	25400	20230726	49.41	39500	-3.92	20240418	30650	23.82	20240116	39500	-3.92	20240418	25400	49.41	20230726	0.22	N	049770	1000	192 억	1675549	N	N	110	N	N
90	20240514	160450	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	38300	-50	5	-0.13	1880326500	49632	67.25	38350	38550	37550	49850	26850	38350	37885.12	8.63	9826	39683	39016	38133	37466	36583	39350	37800	193	11500	1000	28370	50	1	19295620	7390	6.79	0.76	12	0.26	5641.00	50436.00	39500	20240418	-3.04	25400	20230726	50.79	39500	-3.04	20240418	30650	24.96	20240116	39500	-3.04	20240418	25400	50.79	20230726	0.23	N	049770	1000	192 억	1666156	N	N	110	N	N
91	20240514	150452	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	37900	-450	5	-1.17	1733142700	45768	62.01	38350	38550	37550	49850	26850	38350	37868.00	8.63	8983	39683	39016	38133	37466	36583	39350	37800	193	11500	1000	28370	50	1	19295620	7313	6.72	0.75	12	0.24	5641.00	50436.00	39500	20240418	-4.05	25400	20230726	49.21	39500	-4.05	20240418	30650	23.65	20240116	39500	-4.05	20240418	25400	49.21	20230726	0.23	N	049770	1000	192 억	1666156	N	N	0	N	N
92	20240514	140450	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	37700	-650	5	-1.69	1435664900	37874	51.32	38350	38550	37550	49850	26850	38350	37906.34	8.63	6042	39683	39016	38133	37466	36583	39350	37800	193	11500	1000	28370	50	1	19295620	7274	6.68	0.75	12	0.20	5641.00	50436.00	39500	20240418	-4.56	25400	20230726	48.43	39500	-4.56	20240418	30650	23.00	20240116	39500	-4.56	20240418	25400	48.43	20230726	0.23	N	049770	1000	192 억	1666156	N	N	0	N	N
93	20240514	130451	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	37700	-650	5	-1.69	1223293950	32238	43.68	38350	38550	37550	49850	26850	38350	37945.71	8.63	3667	39683	39016	38133	37466	36583	39350	37800	193	11500	1000	28370	50	1	19295620	7274	6.68	0.75	12	0.17	5641.00	50436.00	39500	20240418	-4.56	25400	20230726	48.43	39500	-4.56	20240418	30650	23.00	20240116	39500	-4.56	20240418	25400	48.43	20230726	0.23	N	049770	1000	192 억	1666156	N	N	0	N	N
94	20240514	120449	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	37650	-700	5	-1.83	946033000	24914	33.76	38350	38550	37550	49850	26850	38350	37971.94	8.63	2788	39683	39016	38133	37466	36583	39350	37800	193	11500	1000	28370	50	1	19295620	7265	6.67	0.75	12	0.13	5641.00	50436.00	39500	20240418	-4.68	25400	20230726	48.23	39500	-4.68	20240418	30650	22.84	20240116	39500	-4.68	20240418	25400	48.23	20230726	0.23	N	049770	1000	192 억	1666156	N	N	0	N	N
95	20240514	110449	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	37550	-800	5	-2.09	658676200	17287	23.42	38350	38550	37550	49850	26850	38350	38102.40	8.63	-320	39683	39016	38133	37466	36583	39350	37800	193	11500	1000	28370	50	1	19295620	7246	6.66	0.74	12	0.09	5641.00	50436.00	39500	20240418	-4.94	25400	20230726	47.83	39500	-4.94	20240418	30650	22.51	20240116	39500	-4.94	20240418	25400	47.83	20230726	0.23	N	049770	1000	192 억	1666156	N	N	0	N	N
96	20240514	100449	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	38400	50	2	0.13	268677350	7014	9.50	38350	38550	37900	49850	26850	38350	38305.87	8.63	-635	39683	39016	38133	37466	36583	39350	37800	193	11500	1000	28370	50	1	19295620	7410	6.81	0.76	12	0.04	5641.00	50436.00	39500	20240418	-2.78	25400	20230726	51.18	39500	-2.78	20240418	30650	25.29	20240116	39500	-2.78	20240418	25400	51.18	20230726	0.23	N	049770	1000	192 억	1666156	N	N	0	N	N
97	20240514	090449	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	38050	-300	5	-0.78	36623650	960	1.30	38350	38450	37900	49850	26850	38350	38149.64	8.63	-592	39683	39016	38133	37466	36583	39350	37800	193	11500	1000	28370	50	1	19295620	7342	6.75	0.75	12	0.00	5641.00	50436.00	39500	20240418	-3.67	25400	20230726	49.80	39500	-3.67	20240418	30650	24.14	20240116	39500	-3.67	20240418	25400	49.80	20230726	0.23	N	049770	1000	192 억	1666156	N	N	0	N	N
98	20240513	160449	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	38350	1250	2	3.37	2823210900	73691	201.39	37500	38800	37250	48200	26000	37100	38311.46	8.57	12390	37800	37450	36950	36600	36100	37625	36775	193	11100	1000	27450	50	1	19295620	7400	6.80	0.76	12	0.38	5641.00	50436.00	39500	20240418	-2.91	25400	20230726	50.98	39500	-2.91	20240418	30650	25.12	20240116	39500	-2.91	20240418	25400	50.98	20230726	0.23	N	049770	1000	192 억	1654493	N	N	2	N	N
99	20240513	150450	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	38200	1100	2	2.96	2477105600	64621	176.60	37500	38800	37250	48200	26000	37100	38332.83	8.57	9455	37800	37450	36950	36600	36100	37625	36775	193	11100	1000	27450	50	1	19295620	7371	6.77	0.76	12	0.33	5641.00	50436.00	39500	20240418	-3.29	25400	20230726	50.39	39500	-3.29	20240418	30650	24.63	20240116	39500	-3.29	20240418	25400	50.39	20230726	0.23	N	049770	1000	192 억	1654493	N	N	2	N	N
100	20240513	140449	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	38150	1050	2	2.83	2322667900	60575	165.54	37500	38800	37250	48200	26000	37100	38343.67	8.57	9190	37800	37450	36950	36600	36100	37625	36775	193	11100	1000	27450	50	1	19295620	7361	6.76	0.76	12	0.31	5641.00	50436.00	39500	20240418	-3.42	25400	20230726	50.20	39500	-3.42	20240418	30650	24.47	20240116	39500	-3.42	20240418	25400	50.20	20230726	0.23	N	049770	1000	192 억	1654493	N	N	2	N	N
101	20240513	130448	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	38500	1400	2	3.77	2009249850	52392	143.18	37500	38800	37250	48200	26000	37100	38350.32	8.57	7644	37800	37450	36950	36600	36100	37625	36775	193	11100	1000	27450	50	1	19295620	7429	6.83	0.76	12	0.27	5641.00	50436.00	39500	20240418	-2.53	25400	20230726	51.57	39500	-2.53	20240418	30650	25.61	20240116	39500	-2.53	20240418	25400	51.57	20230726	0.23	N	049770	1000	192 억	1654493	N	N	2	N	N
102	20240513	120449	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	38450	1350	2	3.64	1827035700	47664	130.26	37500	38800	37250	48200	26000	37100	38331.56	8.57	7377	37800	37450	36950	36600	36100	37625	36775	193	11100	1000	27450	50	1	19295620	7419	6.82	0.76	12	0.25	5641.00	50436.00	39500	20240418	-2.66	25400	20230726	51.38	39500	-2.66	20240418	30650	25.45	20240116	39500	-2.66	20240418	25400	51.38	20230726	0.23	N	049770	1000	192 억	1654493	N	N	2	N	N
103	20240513	110448	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	38150	1050	2	2.83	1589607050	41477	113.35	37500	38800	37250	48200	26000	37100	38325.02	8.57	5479	37800	37450	36950	36600	36100	37625	36775	193	11100	1000	27450	50	1	19295620	7361	6.76	0.76	12	0.21	5641.00	50436.00	39500	20240418	-3.42	25400	20230726	50.20	39500	-3.42	20240418	30650	24.47	20240116	39500	-3.42	20240418	25400	50.20	20230726	0.23	N	049770	1000	192 억	1654493	N	N	2	N	N
104	20240513	100449	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	38250	1150	2	3.10	1106592650	28901	78.98	37500	38800	37250	48200	26000	37100	38289.08	8.57	3590	37800	37450	36950	36600	36100	37625	36775	193	11100	1000	27450	50	1	19295620	7381	6.78	0.76	12	0.15	5641.00	50436.00	39500	20240418	-3.16	25400	20230726	50.59	39500	-3.16	20240418	30650	24.80	20240116	39500	-3.16	20240418	25400	50.59	20230726	0.23	N	049770	1000	192 억	1654493	N	N	2	N	N
105	20240513	090450	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	37750	650	2	1.75	103366900	2741	7.49	37500	37950	37250	48200	26000	37100	37711.38	8.57	-963	37800	37450	36950	36600	36100	37625	36775	193	11100	1000	27450	50	1	19295620	7284	6.69	0.75	12	0.01	5641.00	50436.00	39500	20240418	-4.43	25400	20230726	48.62	39500	-4.43	20240418	30650	23.16	20240116	39500	-4.43	20240418	25400	48.62	20230726	0.23	N	049770	1000	192 억	1654493	N	N	2	N	N
106	20240510	160436	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	37100	300	2	0.82	1341808950	36399	188.03	36800	37300	36450	47800	25800	36800	36863.90	8.50	13717	38833	37816	37283	36266	35733	37550	36000	193	11000	1000	27230	50	1	19295620	7159	6.58	0.74	12	0.19	5641.00	50436.00	39500	20240418	-6.08	25400	20230726	46.06	39500	-6.08	20240418	30650	21.04	20240116	39500	-6.08	20240418	25400	46.06	20230726	0.22	N	049770	1000	192 억	1639991	N	N	2	N	N
107	20240510	150439	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	36800	0	3	0.00	1252258800	33967	175.47	36800	37300	36450	47800	25800	36800	36866.92	8.50	12713	38833	37816	37283	36266	35733	37550	36000	193	11000	1000	27230	50	1	19295620	7101	6.52	0.73	12	0.18	5641.00	50436.00	39500	20240418	-6.84	25400	20230726	44.88	39500	-6.84	20240418	30650	20.07	20240116	39500	-6.84	20240418	25400	44.88	20230726	0.22	N	049770	1000	192 억	1639991	N	N	3	N	N
108	20240510	140440	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	36800	0	3	0.00	1097628150	29771	153.79	36800	37300	36450	47800	25800	36800	36869.04	8.50	11201	38833	37816	37283	36266	35733	37550	36000	193	11000	1000	27230	50	1	19295620	7101	6.52	0.73	12	0.15	5641.00	50436.00	39500	20240418	-6.84	25400	20230726	44.88	39500	-6.84	20240418	30650	20.07	20240116	39500	-6.84	20240418	25400	44.88	20230726	0.22	N	049770	1000	192 억	1639991	N	N	3	N	N
109	20240510	130436	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	36950	150	2	0.41	924113900	25086	129.59	36800	37300	36450	47800	25800	36800	36837.83	8.50	10463	38833	37816	37283	36266	35733	37550	36000	193	11000	1000	27230	50	1	19295620	7130	6.55	0.73	12	0.13	5641.00	50436.00	39500	20240418	-6.46	25400	20230726	45.47	39500	-6.46	20240418	30650	20.55	20240116	39500	-6.46	20240418	25400	45.47	20230726	0.22	N	049770	1000	192 억	1639991	N	N	3	N	N
110	20240510	120436	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	36950	150	2	0.41	782514700	21257	109.81	36800	37300	36450	47800	25800	36800	36812.09	8.50	9370	38833	37816	37283	36266	35733	37550	36000	193	11000	1000	27230	50	1	19295620	7130	6.55	0.73	12	0.11	5641.00	50436.00	39500	20240418	-6.46	25400	20230726	45.47	39500	-6.46	20240418	30650	20.55	20240116	39500	-6.46	20240418	25400	45.47	20230726	0.22	N	049770	1000	192 억	1639991	N	N	3	N	N
111	20240510	110438	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	36900	100	2	0.27	641840650	17439	90.09	36800	37300	36450	47800	25800	36800	36804.90	8.50	6804	38833	37816	37283	36266	35733	37550	36000	193	11000	1000	27230	50	1	19295620	7120	6.54	0.73	12	0.09	5641.00	50436.00	39500	20240418	-6.58	25400	20230726	45.28	39500	-6.58	20240418	30650	20.39	20240116	39500	-6.58	20240418	25400	45.28	20230726	0.22	N	049770	1000	192 억	1639991	N	N	3	N	N
112	20240510	100438	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	36600	-200	5	-0.54	328653150	8906	46.01	36800	37300	36500	47800	25800	36800	36902.44	8.50	2876	38833	37816	37283	36266	35733	37550	36000	193	11000	1000	27230	50	1	19295620	7062	6.49	0.73	12	0.05	5641.00	50436.00	39500	20240418	-7.34	25400	20230726	44.09	39500	-7.34	20240418	30650	19.41	20240116	39500	-7.34	20240418	25400	44.09	20230726	0.22	N	049770	1000	192 억	1639991	N	N	3	N	N
113	20240510	090438	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	36950	150	2	0.41	3132650	85	0.44	36800	36950	36800	47800	25800	36800	36854.71	8.50	-5	38833	37816	37283	36266	35733	37550	36000	193	11000	1000	27230	50	1	19295620	7130	6.55	0.73	12	0.00	5641.00	50436.00	39500	20240418	-6.46	25400	20230726	45.47	39500	-6.46	20240418	30650	20.55	20240116	39500	-6.46	20240418	25400	45.47	20230726	0.22	N	049770	1000	192 억	1639991	N	N	3	N	N
114	20240509	160445	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	36800	-650	5	-1.74	716084350	19284	59.29	37850	38300	36750	48650	26250	37450	37133.81	8.51	445	40550	39000	37900	36350	35250	38450	35800	193	11200	1000	27710	50	1	19295620	7101	6.52	0.73	12	0.10	5641.00	50436.00	39500	20240418	-6.84	25400	20230726	44.88	39500	-6.84	20240418	30650	20.07	20240116	39500	-6.84	20240418	25400	44.88	20230726	0.22	N	049770	1000	192 억	1642021	N	N	3	N	N
115	20240509	150447	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	36950	-500	5	-1.34	663806300	17864	54.93	37850	38300	36750	48650	26250	37450	37158.88	8.51	349	40550	39000	37900	36350	35250	38450	35800	193	11200	1000	27710	50	1	19295620	7130	6.55	0.73	12	0.09	5641.00	50436.00	39500	20240418	-6.46	25400	20230726	45.47	39500	-6.46	20240418	30650	20.55	20240116	39500	-6.46	20240418	25400	45.47	20230726	0.22	N	049770	1000	192 억	1642021	N	N	7	N	N
116	20240509	140438	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	36800	-650	5	-1.74	542824500	14590	44.86	37850	38300	36750	48650	26250	37450	37205.24	8.51	-556	40550	39000	37900	36350	35250	38450	35800	193	11200	1000	27710	50	1	19295620	7101	6.52	0.73	12	0.08	5641.00	50436.00	39500	20240418	-6.84	25400	20230726	44.88	39500	-6.84	20240418	30650	20.07	20240116	39500	-6.84	20240418	25400	44.88	20230726	0.22	N	049770	1000	192 억	1642021	N	N	7	N	N
117	20240509	130439	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	36900	-550	5	-1.47	416082850	11150	34.28	37850	38300	36900	48650	26250	37450	37316.85	8.51	-1041	40550	39000	37900	36350	35250	38450	35800	193	11200	1000	27710	50	1	19295620	7120	6.54	0.73	12	0.06	5641.00	50436.00	39500	20240418	-6.58	25400	20230726	45.28	39500	-6.58	20240418	30650	20.39	20240116	39500	-6.58	20240418	25400	45.28	20230726	0.22	N	049770	1000	192 억	1642021	N	N	7	N	N
118	20240509	120438	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	37050	-400	5	-1.07	309193600	8263	25.41	37850	38300	37050	48650	26250	37450	37419.05	8.51	-689	40550	39000	37900	36350	35250	38450	35800	193	11200	1000	27710	50	1	19295620	7149	6.57	0.73	12	0.04	5641.00	50436.00	39500	20240418	-6.20	25400	20230726	45.87	39500	-6.20	20240418	30650	20.88	20240116	39500	-6.20	20240418	25400	45.87	20230726	0.22	N	049770	1000	192 억	1642021	N	N	7	N	N
119	20240509	110429	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	37250	-200	5	-0.53	258466300	6897	21.21	37850	38300	37200	48650	26250	37450	37475.18	8.51	-547	40550	39000	37900	36350	35250	38450	35800	193	11200	1000	27710	50	1	19295620	7188	6.60	0.74	12	0.04	5641.00	50436.00	39500	20240418	-5.70	25400	20230726	46.65	39500	-5.70	20240418	30650	21.53	20240116	39500	-5.70	20240418	25400	46.65	20230726	0.22	N	049770	1000	192 억	1642021	N	N	7	N	N
120	20240509	100432	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	37600	150	2	0.40	61135800	1622	4.99	37850	38300	37450	48650	26250	37450	37691.62	8.51	-584	40550	39000	37900	36350	35250	38450	35800	193	11200	1000	27710	50	1	19295620	7255	6.67	0.75	12	0.01	5641.00	50436.00	39500	20240418	-4.81	25400	20230726	48.03	39500	-4.81	20240418	30650	22.68	20240116	39500	-4.81	20240418	25400	48.03	20230726	0.22	N	049770	1000	192 억	1642021	N	N	7	N	N
121	20240509	090430	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	37750	300	2	0.80	11077600	294	0.90	37850	37900	37450	48650	26250	37450	37678.91	8.51	-128	40550	39000	37900	36350	35250	38450	35800	193	11200	1000	27710	50	1	19295620	7284	6.69	0.75	12	0.00	5641.00	50436.00	39500	20240418	-4.43	25400	20230726	48.62	39500	-4.43	20240418	30650	23.16	20240116	39500	-4.43	20240418	25400	48.62	20230726	0.22	N	049770	1000	192 억	1642021	N	N	7	N	N
122	20240508	160429	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	37450	-250	5	-0.66	1242403550	32504	97.06	38200	39450	36800	49000	26400	37700	38225.20	8.47	6434	38600	38150	37700	37250	36800	38375	37475	193	11300	1000	27890	50	1	19295620	7226	6.64	0.74	12	0.17	5641.00	50436.00	39500	20240418	-5.19	25400	20230726	47.44	39500	-5.19	20240418	30650	22.19	20240116	39500	-5.19	20240418	25400	47.44	20230726	0.21	N	049770	1000	192 억	1635144	N	N	7	N	N
123	20240508	150434	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	37600	-100	5	-0.27	1210236400	31646	94.50	38200	39450	36800	49000	26400	37700	38242.95	8.47	6284	38600	38150	37700	37250	36800	38375	37475	193	11300	1000	27890	50	1	19295620	7255	6.67	0.75	12	0.16	5641.00	50436.00	39500	20240418	-4.81	25400	20230726	48.03	39500	-4.81	20240418	30650	22.68	20240116	39500	-4.81	20240418	25400	48.03	20230726	0.21	N	049770	1000	192 억	1635144	N	N	3	N	N
124	20240508	140427	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	37750	50	2	0.13	1103344850	28802	86.00	38200	39450	36800	49000	26400	37700	38307.92	8.47	6831	38600	38150	37700	37250	36800	38375	37475	193	11300	1000	27890	50	1	19295620	7284	6.69	0.75	12	0.15	5641.00	50436.00	39500	20240418	-4.43	25400	20230726	48.62	39500	-4.43	20240418	30650	23.16	20240116	39500	-4.43	20240418	25400	48.62	20230726	0.21	N	049770	1000	192 억	1635144	N	N	3	N	N
125	20240508	130426	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	37450	-250	5	-0.66	1051922250	27436	81.93	38200	39450	36800	49000	26400	37700	38340.95	8.47	6240	38600	38150	37700	37250	36800	38375	37475	193	11300	1000	27890	50	1	19295620	7226	6.64	0.74	12	0.14	5641.00	50436.00	39500	20240418	-5.19	25400	20230726	47.44	39500	-5.19	20240418	30650	22.19	20240116	39500	-5.19	20240418	25400	47.44	20230726	0.21	N	049770	1000	192 억	1635144	N	N	3	N	N
126	20240508	120428	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	37500	-200	5	-0.53	928003400	24127	72.04	38200	39450	37400	49000	26400	37700	38463.27	8.47	5726	38600	38150	37700	37250	36800	38375	37475	193	11300	1000	27890	50	1	19295620	7236	6.65	0.74	12	0.13	5641.00	50436.00	39500	20240418	-5.06	25400	20230726	47.64	39500	-5.06	20240418	30650	22.35	20240116	39500	-5.06	20240418	25400	47.64	20230726	0.21	N	049770	1000	192 억	1635144	N	N	3	N	N
127	20240508	110503	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	38300	600	2	1.59	698037600	18058	53.92	38200	39450	37850	49000	26400	37700	38655.31	8.47	6101	38600	38150	37700	37250	36800	38375	37475	193	11300	1000	27890	50	1	19295620	7390	6.79	0.76	12	0.09	5641.00	50436.00	39500	20240418	-3.04	25400	20230726	50.79	39500	-3.04	20240418	30650	24.96	20240116	39500	-3.04	20240418	25400	50.79	20230726	0.21	N	049770	1000	192 억	1635144	N	N	3	N	N
128	20240508	100434	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	38300	600	2	1.59	534534200	13790	41.18	38200	39450	37850	49000	26400	37700	38762.45	8.47	4063	38600	38150	37700	37250	36800	38375	37475	193	11300	1000	27890	50	1	19295620	7390	6.79	0.76	12	0.07	5641.00	50436.00	39500	20240418	-3.04	25400	20230726	50.79	39500	-3.04	20240418	30650	24.96	20240116	39500	-3.04	20240418	25400	50.79	20230726	0.21	N	049770	1000	192 억	1635144	N	N	3	N	N
129	20240508	090431	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	39050	1350	2	3.58	112348200	2897	8.65	38200	39200	37850	49000	26400	37700	38780.88	8.47	845	38600	38150	37700	37250	36800	38375	37475	193	11300	1000	27890	50	1	19295620	7535	6.92	0.77	12	0.02	5641.00	50436.00	39500	20240418	-1.14	25400	20230726	53.74	39500	-1.14	20240418	30650	27.41	20240116	39500	-1.14	20240418	25400	53.74	20230726	0.21	N	049770	1000	192 억	1635144	N	N	3	N	N
130	20240503	160440	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	37200	-1300	5	-3.38	882847200	23351	107.25	38500	38850	37000	50000	26950	38500	37810.87	8.41	250	39933	39216	38683	37966	37433	38950	37700	193	11500	1000	28490	50	1	19295620	7178	6.59	0.74	12	0.12	5641.00	50436.00	39500	20240418	-5.82	25400	20230726	46.46	39500	-5.82	20240418	30650	21.37	20240116	39500	-5.82	20240418	25400	46.46	20230726	0.11	N	049770	1000	192 억	1622522	N	N	24	N	N
131	20240503	150440	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	37600	-900	5	-2.34	590890900	15510	71.24	38500	38850	37000	50000	26950	38500	38097.41	8.41	-2937	39933	39216	38683	37966	37433	38950	37700	193	11500	1000	28490	50	1	19295620	7255	6.67	0.75	12	0.08	5641.00	50436.00	39500	20240418	-4.81	25400	20230726	48.03	39500	-4.81	20240418	30650	22.68	20240116	39500	-4.81	20240418	25400	48.03	20230726	0.11	N	049770	1000	192 억	1622522	N	N	24	N	N
132	20240503	140440	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	38150	-350	5	-0.91	294648500	7683	35.29	38500	38850	37850	50000	26950	38500	38350.71	8.41	-2236	39933	39216	38683	37966	37433	38950	37700	193	11500	1000	28490	50	1	19295620	7361	6.76	0.76	12	0.04	5641.00	50436.00	39500	20240418	-3.42	25400	20230726	50.20	39500	-3.42	20240418	30650	24.47	20240116	39500	-3.42	20240418	25400	50.20	20230726	0.11	N	049770	1000	192 억	1622522	N	N	24	N	N
133	20240503	130440	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	38250	-250	5	-0.65	276608450	7211	33.12	38500	38850	37850	50000	26950	38500	38359.24	8.41	-2128	39933	39216	38683	37966	37433	38950	37700	193	11500	1000	28490	50	1	19295620	7381	6.78	0.76	12	0.04	5641.00	50436.00	39500	20240418	-3.16	25400	20230726	50.59	39500	-3.16	20240418	30650	24.80	20240116	39500	-3.16	20240418	25400	50.59	20230726	0.11	N	049770	1000	192 억	1622522	N	N	24	N	N
134	20240503	120439	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	38500	0	3	0.00	221030750	5764	26.47	38500	38850	37850	50000	26950	38500	38346.76	8.41	-1366	39933	39216	38683	37966	37433	38950	37700	193	11500	1000	28490	50	1	19295620	7429	6.83	0.76	12	0.03	5641.00	50436.00	39500	20240418	-2.53	25400	20230726	51.57	39500	-2.53	20240418	30650	25.61	20240116	39500	-2.53	20240418	25400	51.57	20230726	0.11	N	049770	1000	192 억	1622522	N	N	24	N	N
135	20240503	110438	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	38150	-350	5	-0.91	188051850	4905	22.53	38500	38750	37850	50000	26950	38500	38338.81	8.41	-1154	39933	39216	38683	37966	37433	38950	37700	193	11500	1000	28490	50	1	19295620	7361	6.76	0.76	12	0.03	5641.00	50436.00	39500	20240418	-3.42	25400	20230726	50.20	39500	-3.42	20240418	30650	24.47	20240116	39500	-3.42	20240418	25400	50.20	20230726	0.11	N	049770	1000	192 억	1622522	N	N	24	N	N
136	20240503	100436	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	38350	-150	5	-0.39	120829900	3147	14.45	38500	38750	37850	50000	26950	38500	38395.27	8.41	-1084	39933	39216	38683	37966	37433	38950	37700	193	11500	1000	28490	50	1	19295620	7400	6.80	0.76	12	0.02	5641.00	50436.00	39500	20240418	-2.91	25400	20230726	50.98	39500	-2.91	20240418	30650	25.12	20240116	39500	-2.91	20240418	25400	50.98	20230726	0.11	N	049770	1000	192 억	1622522	N	N	24	N	N
137	20240503	090435	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	38200	-300	5	-0.78	6517650	170	0.78	38500	38700	38200	50000	26950	38500	38339.12	8.41	-24	39933	39216	38683	37966	37433	38950	37700	193	11500	1000	28490	50	1	19295620	7371	6.77	0.76	12	0.00	5641.00	50436.00	39500	20240418	-3.29	25400	20230726	50.39	39500	-3.29	20240418	30650	24.63	20240116	39500	-3.29	20240418	25400	50.39	20230726	0.11	N	049770	1000	192 억	1622522	N	N	24	N	N
138	20240502	160434	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	38500	-400	5	-1.03	842572000	21769	30.35	38900	39400	38150	50500	27250	38900	38705.24	8.39	2406	40533	39716	38083	37266	35633	40125	37675	193	11600	1000	28780	50	1	19295620	7429	6.83	0.76	12	0.11	5641.00	50436.00	39500	20240418	-2.53	25400	20230726	51.57	39500	-2.53	20240418	30650	25.61	20240116	39500	-2.53	20240418	25400	51.57	20230726	0.11	N	049770	1000	192 억	1619732	N	N	24	N	N
139	20240502	150436	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	38550	-350	5	-0.90	744461500	19228	26.81	38900	39400	38150	50500	27250	38900	38717.56	8.39	2900	40533	39716	38083	37266	35633	40125	37675	193	11600	1000	28780	50	1	19295620	7438	6.83	0.76	12	0.10	5641.00	50436.00	39500	20240418	-2.41	25400	20230726	51.77	39500	-2.41	20240418	30650	25.77	20240116	39500	-2.41	20240418	25400	51.77	20230726	0.11	N	049770	1000	192 억	1619732	N	N	0	N	N
140	20240502	140434	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	38400	-500	5	-1.29	666019500	17191	23.97	38900	39400	38150	50500	27250	38900	38742.33	8.39	3120	40533	39716	38083	37266	35633	40125	37675	193	11600	1000	28780	50	1	19295620	7410	6.81	0.76	12	0.09	5641.00	50436.00	39500	20240418	-2.78	25400	20230726	51.18	39500	-2.78	20240418	30650	25.29	20240116	39500	-2.78	20240418	25400	51.18	20230726	0.11	N	049770	1000	192 억	1619732	N	N	0	N	N
141	20240502	130433	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	38250	-650	5	-1.67	614551350	15846	22.09	38900	39400	38200	50500	27250	38900	38782.74	8.39	2791	40533	39716	38083	37266	35633	40125	37675	193	11600	1000	28780	50	1	19295620	7381	6.78	0.76	12	0.08	5641.00	50436.00	39500	20240418	-3.16	25400	20230726	50.59	39500	-3.16	20240418	30650	24.80	20240116	39500	-3.16	20240418	25400	50.59	20230726	0.11	N	049770	1000	192 억	1619732	N	N	0	N	N
142	20240502	120432	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	38250	-650	5	-1.67	582675550	15012	20.93	38900	39400	38200	50500	27250	38900	38813.98	8.39	2549	40533	39716	38083	37266	35633	40125	37675	193	11600	1000	28780	50	1	19295620	7381	6.78	0.76	12	0.08	5641.00	50436.00	39500	20240418	-3.16	25400	20230726	50.59	39500	-3.16	20240418	30650	24.80	20240116	39500	-3.16	20240418	25400	50.59	20230726	0.11	N	049770	1000	192 억	1619732	N	N	0	N	N
143	20240502	110431	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	38550	-350	5	-0.90	472617250	12138	16.92	38900	39400	38500	50500	27250	38900	38937.00	8.39	1482	40533	39716	38083	37266	35633	40125	37675	193	11600	1000	28780	50	1	19295620	7438	6.83	0.76	12	0.06	5641.00	50436.00	39500	20240418	-2.41	25400	20230726	51.77	39500	-2.41	20240418	30650	25.77	20240116	39500	-2.41	20240418	25400	51.77	20230726	0.11	N	049770	1000	192 억	1619732	N	N	0	N	N
144	20240502	100431	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	38600	-300	5	-0.77	435180800	11167	15.57	38900	39400	38600	50500	27250	38900	38970.26	8.39	1377	40533	39716	38083	37266	35633	40125	37675	193	11600	1000	28780	50	1	19295620	7448	6.84	0.77	12	0.06	5641.00	50436.00	39500	20240418	-2.28	25400	20230726	51.97	39500	-2.28	20240418	30650	25.94	20240116	39500	-2.28	20240418	25400	51.97	20230726	0.11	N	049770	1000	192 억	1619732	N	N	0	N	N
145	20240502	090432	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	38850	-50	5	-0.13	25244350	650	0.91	38900	38950	38750	50500	27250	38900	38837.37	8.39	0	40533	39716	38083	37266	35633	40125	37675	193	11600	1000	28780	50	1	19295620	7496	6.89	0.77	12	0.00	5641.00	50436.00	39500	20240418	-1.65	25400	20230726	52.95	39500	-1.65	20240418	30650	26.75	20240116	39500	-1.65	20240418	25400	52.95	20230726	0.11	N	049770	1000	192 억	1619732	N	N	0	N	N

65 KiB Raw Blame History

65 KiB

Raw Blame History