KissMeData/005180/price/prices-20240501.csv at c90bbf7a3f90b92b50cbdcb1171c8e54ab8edfd2

Files

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

66 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	160208	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	85200	-1200	5	-1.39	7960496000	92944	64.20	85900	86800	84800	112300	60500	86400	85648.52	23.26	10446	90200	88300	86600	84700	83000	87450	83850	498	25900	5000	65660	100	1	9851241	8393	9.73	1.26	12	0.94	8752.00	67411.00	97700	20240522	-12.79	41850	20230726	103.58	97700	-12.79	20240522	50500	68.71	20240129	97700	-12.79	20240522	41850	103.58	20230726	1.62	N	005180	5000	497 억	2291448	N	N	11	N	N
3	20240531	150208	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	85000	-1400	5	-1.62	7085821800	82656	57.09	85900	86800	85000	112300	60500	86400	85726.62	23.26	9980	90200	88300	86600	84700	83000	87450	83850	498	25900	5000	65660	100	1	9851241	8374	9.71	1.26	12	0.84	8752.00	67411.00	97700	20240522	-13.00	41850	20230726	103.11	97700	-13.00	20240522	50500	68.32	20240129	97700	-13.00	20240522	41850	103.11	20230726	1.62	N	005180	5000	497 억	2291448	N	N	11	N	N
4	20240531	140207	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	85600	-800	5	-0.93	5970248000	69574	48.06	85900	86800	85100	112300	60500	86400	85811.45	23.26	7350	90200	88300	86600	84700	83000	87450	83850	498	25900	5000	65660	100	1	9851241	8433	9.78	1.27	12	0.71	8752.00	67411.00	97700	20240522	-12.38	41850	20230726	104.54	97700	-12.38	20240522	50500	69.50	20240129	97700	-12.38	20240522	41850	104.54	20230726	1.62	N	005180	5000	497 억	2291448	N	N	11	N	N
5	20240531	130208	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	85700	-700	5	-0.81	5191803300	60484	41.78	85900	86800	85100	112300	60500	86400	85837.59	23.26	5659	90200	88300	86600	84700	83000	87450	83850	498	25900	5000	65660	100	1	9851241	8443	9.79	1.27	12	0.61	8752.00	67411.00	97700	20240522	-12.28	41850	20230726	104.78	97700	-12.28	20240522	50500	69.70	20240129	97700	-12.28	20240522	41850	104.78	20230726	1.62	N	005180	5000	497 억	2291448	N	N	11	N	N
6	20240531	120209	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	85900	-500	5	-0.58	4628222000	53912	37.24	85900	86800	85100	112300	60500	86400	85847.67	23.26	3853	90200	88300	86600	84700	83000	87450	83850	498	25900	5000	65660	100	1	9851241	8462	9.81	1.27	12	0.55	8752.00	67411.00	97700	20240522	-12.08	41850	20230726	105.26	97700	-12.08	20240522	50500	70.10	20240129	97700	-12.08	20240522	41850	105.26	20230726	1.62	N	005180	5000	497 억	2291448	N	N	11	N	N
7	20240531	110208	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	85400	-1000	5	-1.16	3581969300	41676	28.79	85900	86800	85100	112300	60500	86400	85947.97	23.26	1434	90200	88300	86600	84700	83000	87450	83850	498	25900	5000	65660	100	1	9851241	8413	9.76	1.27	12	0.42	8752.00	67411.00	97700	20240522	-12.59	41850	20230726	104.06	97700	-12.59	20240522	50500	69.11	20240129	97700	-12.59	20240522	41850	104.06	20230726	1.62	N	005180	5000	497 억	2291448	N	N	11	N	N
8	20240531	100208	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	85800	-600	5	-0.69	2242949100	26053	18.00	85900	86800	85500	112300	60500	86400	86091.73	23.26	-166	90200	88300	86600	84700	83000	87450	83850	498	25900	5000	65660	100	1	9851241	8452	9.80	1.27	12	0.26	8752.00	67411.00	97700	20240522	-12.18	41850	20230726	105.02	97700	-12.18	20240522	50500	69.90	20240129	97700	-12.18	20240522	41850	105.02	20230726	1.62	N	005180	5000	497 억	2291448	N	N	11	N	N
9	20240531	090208	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	86300	-100	5	-0.12	360560400	4178	2.89	85900	86800	85900	112300	60500	86400	86299.66	23.26	1275	90200	88300	86600	84700	83000	87450	83850	498	25900	5000	65660	100	1	9851241	8502	9.86	1.28	12	0.04	8752.00	67411.00	97700	20240522	-11.67	41850	20230726	106.21	97700	-11.67	20240522	50500	70.89	20240129	97700	-11.67	20240522	41850	106.21	20230726	1.62	N	005180	5000	497 억	2291448	N	N	11	N	N
10	20240530	160207	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	86400	-1800	5	-2.04	12407922200	144118	116.01	88400	88500	84900	114600	61800	88200	86094.74	22.92	30658	91400	89800	88700	87100	86000	89250	86550	498	26400	5000	67030	100	1	9851241	8511	9.87	1.28	12	1.46	8752.00	67411.00	97700	20240522	-11.57	41850	20230726	106.45	97700	-11.57	20240522	50500	71.09	20240129	97700	-11.57	20240522	41850	106.45	20230726	1.64	N	005180	5000	497 억	2258095	N	N	11	N	N
11	20240530	150207	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	86600	-1600	5	-1.81	11489894500	133526	107.49	88400	88500	84900	114600	61800	88200	86049.87	22.92	28857	91400	89800	88700	87100	86000	89250	86550	498	26400	5000	67030	100	1	9851241	8531	9.89	1.28	12	1.36	8752.00	67411.00	97700	20240522	-11.36	41850	20230726	106.93	97700	-11.36	20240522	50500	71.49	20240129	97700	-11.36	20240522	41850	106.93	20230726	1.64	N	005180	5000	497 억	2258095	N	N	35	N	N
12	20240530	140208	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	85100	-3100	5	-3.51	9393043000	109174	87.88	88400	88500	84900	114600	61800	88200	86037.36	22.92	26617	91400	89800	88700	87100	86000	89250	86550	498	26400	5000	67030	100	1	9851241	8383	9.72	1.26	12	1.11	8752.00	67411.00	97700	20240522	-12.90	41850	20230726	103.35	97700	-12.90	20240522	50500	68.51	20240129	97700	-12.90	20240522	41850	103.35	20230726	1.64	N	005180	5000	497 억	2258095	N	N	35	N	N
13	20240530	130208	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	85900	-2300	5	-2.61	7919089600	91953	74.02	88400	88500	84900	114600	61800	88200	86121.06	22.92	22510	91400	89800	88700	87100	86000	89250	86550	498	26400	5000	67030	100	1	9851241	8462	9.81	1.27	12	0.93	8752.00	67411.00	97700	20240522	-12.08	41850	20230726	105.26	97700	-12.08	20240522	50500	70.10	20240129	97700	-12.08	20240522	41850	105.26	20230726	1.64	N	005180	5000	497 억	2258095	N	N	35	N	N
14	20240530	120208	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	85800	-2400	5	-2.72	6999150900	81228	65.39	88400	88500	84900	114600	61800	88200	86166.73	22.92	16770	91400	89800	88700	87100	86000	89250	86550	498	26400	5000	67030	100	1	9851241	8452	9.80	1.27	12	0.82	8752.00	67411.00	97700	20240522	-12.18	41850	20230726	105.02	97700	-12.18	20240522	50500	69.90	20240129	97700	-12.18	20240522	41850	105.02	20230726	1.64	N	005180	5000	497 억	2258095	N	N	35	N	N
15	20240530	110208	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	86100	-2100	5	-2.38	6028782500	69922	56.29	88400	88500	84900	114600	61800	88200	86221.54	22.92	12550	91400	89800	88700	87100	86000	89250	86550	498	26400	5000	67030	100	1	9851241	8482	9.84	1.28	12	0.71	8752.00	67411.00	97700	20240522	-11.87	41850	20230726	105.73	97700	-11.87	20240522	50500	70.50	20240129	97700	-11.87	20240522	41850	105.73	20230726	1.64	N	005180	5000	497 억	2258095	N	N	35	N	N
16	20240530	100208	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	86400	-1800	5	-2.04	4430343600	51335	41.32	88400	88500	84900	114600	61800	88200	86302.59	22.92	8111	91400	89800	88700	87100	86000	89250	86550	498	26400	5000	67030	100	1	9851241	8511	9.87	1.28	12	0.52	8752.00	67411.00	97700	20240522	-11.57	41850	20230726	106.45	97700	-11.57	20240522	50500	71.09	20240129	97700	-11.57	20240522	41850	106.45	20230726	1.64	N	005180	5000	497 억	2258095	N	N	35	N	N
17	20240530	090209	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	86400	-1800	5	-2.04	453066800	5197	4.18	88400	88500	86000	114600	61800	88200	87178.53	22.92	844	91400	89800	88700	87100	86000	89250	86550	498	26400	5000	67030	100	1	9851241	8511	9.87	1.28	12	0.05	8752.00	67411.00	97700	20240522	-11.57	41850	20230726	106.45	97700	-11.57	20240522	50500	71.09	20240129	97700	-11.57	20240522	41850	106.45	20230726	1.64	N	005180	5000	497 억	2258095	N	N	35	N	N
18	20240529	160206	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	88200	-700	5	-0.79	10959672500	123398	91.90	90000	90300	87600	115500	62300	88900	88816.44	22.77	7023	91833	90366	89333	87866	86833	89850	87350	498	26600	5000	67560	100	1	9851241	8689	10.08	1.31	12	1.25	8752.00	67411.00	97700	20240522	-9.72	41850	20230726	110.75	97700	-9.72	20240522	50500	74.65	20240129	97700	-9.72	20240522	41850	110.75	20230726	1.81	N	005180	5000	497 억	2242974	N	N	35	N	N
19	20240529	150207	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	88000	-900	5	-1.01	9997234700	112454	83.75	90000	90300	87800	115500	62300	88900	88900.66	22.77	4509	91833	90366	89333	87866	86833	89850	87350	498	26600	5000	67560	100	1	9851241	8669	10.05	1.31	12	1.14	8752.00	67411.00	97700	20240522	-9.93	41850	20230726	110.27	97700	-9.93	20240522	50500	74.26	20240129	97700	-9.93	20240522	41850	110.27	20230726	1.81	N	005180	5000	497 억	2242974	N	N	251	N	N
20	20240529	140207	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	88500	-400	5	-0.45	8485715200	95326	71.00	90000	90300	87900	115500	62300	88900	89017.87	22.77	6434	91833	90366	89333	87866	86833	89850	87350	498	26600	5000	67560	100	1	9851241	8718	10.11	1.31	12	0.97	8752.00	67411.00	97700	20240522	-9.42	41850	20230726	111.47	97700	-9.42	20240522	50500	75.25	20240129	97700	-9.42	20240522	41850	111.47	20230726	1.81	N	005180	5000	497 억	2242974	N	N	251	N	N
21	20240529	130207	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	89000	100	2	0.11	7560584400	84897	63.23	90000	90300	87900	115500	62300	88900	89056.01	22.77	7451	91833	90366	89333	87866	86833	89850	87350	498	26600	5000	67560	100	1	9851241	8768	10.17	1.32	12	0.86	8752.00	67411.00	97700	20240522	-8.90	41850	20230726	112.66	97700	-8.90	20240522	50500	76.24	20240129	97700	-8.90	20240522	41850	112.66	20230726	1.81	N	005180	5000	497 억	2242974	N	N	251	N	N
22	20240529	120209	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	89800	900	2	1.01	6595220700	74089	55.18	90000	90300	87900	115500	62300	88900	89017.58	22.77	7568	91833	90366	89333	87866	86833	89850	87350	498	26600	5000	67560	100	1	9851241	8846	10.26	1.33	12	0.75	8752.00	67411.00	97700	20240522	-8.09	41850	20230726	114.58	97700	-8.09	20240522	50500	77.82	20240129	97700	-8.09	20240522	41850	114.58	20230726	1.81	N	005180	5000	497 억	2242974	N	N	251	N	N
23	20240529	110207	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	88900	0	3	0.00	5153809300	58026	43.22	90000	90000	87900	115500	62300	88900	88818.94	22.77	7633	91833	90366	89333	87866	86833	89850	87350	498	26600	5000	67560	100	1	9851241	8758	10.16	1.32	12	0.59	8752.00	67411.00	97700	20240522	-9.01	41850	20230726	112.43	97700	-9.01	20240522	50500	76.04	20240129	97700	-9.01	20240522	41850	112.43	20230726	1.81	N	005180	5000	497 억	2242974	N	N	251	N	N
24	20240529	100206	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	89100	200	2	0.22	3451372500	38927	28.99	90000	90000	87900	115500	62300	88900	88662.56	22.77	3694	91833	90366	89333	87866	86833	89850	87350	498	26600	5000	67560	100	1	9851241	8777	10.18	1.32	12	0.40	8752.00	67411.00	97700	20240522	-8.80	41850	20230726	112.90	97700	-8.80	20240522	50500	76.44	20240129	97700	-8.80	20240522	41850	112.90	20230726	1.81	N	005180	5000	497 억	2242974	N	N	251	N	N
25	20240529	090206	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	89300	400	2	0.45	272596800	3041	2.26	90000	90000	89100	115500	62300	88900	89645.66	22.77	82	91833	90366	89333	87866	86833	89850	87350	498	26600	5000	67560	100	1	9851241	8797	10.20	1.32	12	0.03	8752.00	67411.00	97700	20240522	-8.60	41850	20230726	113.38	97700	-8.60	20240522	50500	76.83	20240129	97700	-8.60	20240522	41850	113.38	20230726	1.81	N	005180	5000	497 억	2242974	N	N	251	N	N
26	20240528	160206	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	88900	-100	5	-0.11	11887048500	133223	62.45	89800	90800	88300	115700	62300	89000	89226.89	22.65	18216	93600	91300	89500	87200	85400	90400	86300	498	26700	5000	67640	100	1	9851241	8758	10.16	1.32	12	1.35	8752.00	67411.00	97700	20240522	-9.01	41850	20230726	112.43	97700	-9.01	20240522	50500	76.04	20240129	97700	-9.01	20240522	41850	112.43	20230726	1.80	N	005180	5000	497 억	2231118	N	N	251	N	N
27	20240528	150207	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	89200	200	2	0.22	11004936700	123327	57.81	89800	90800	88300	115700	62300	89000	89233.80	22.65	19170	93600	91300	89500	87200	85400	90400	86300	498	26700	5000	67640	100	1	9851241	8787	10.19	1.32	12	1.25	8752.00	67411.00	97700	20240522	-8.70	41850	20230726	113.14	97700	-8.70	20240522	50500	76.63	20240129	97700	-8.70	20240522	41850	113.14	20230726	1.80	N	005180	5000	497 억	2231118	N	N	11	N	N
28	20240528	140208	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	88500	-500	5	-0.56	9971307800	111676	52.35	89800	90800	88300	115700	62300	89000	89287.83	22.65	16701	93600	91300	89500	87200	85400	90400	86300	498	26700	5000	67640	100	1	9851241	8718	10.11	1.31	12	1.13	8752.00	67411.00	97700	20240522	-9.42	41850	20230726	111.47	97700	-9.42	20240522	50500	75.25	20240129	97700	-9.42	20240522	41850	111.47	20230726	1.80	N	005180	5000	497 억	2231118	N	N	11	N	N
29	20240528	130206	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	89200	200	2	0.22	8427774900	94296	44.20	89800	90800	88300	115700	62300	89000	89375.74	22.65	15734	93600	91300	89500	87200	85400	90400	86300	498	26700	5000	67640	100	1	9851241	8787	10.19	1.32	12	0.96	8752.00	67411.00	97700	20240522	-8.70	41850	20230726	113.14	97700	-8.70	20240522	50500	76.63	20240129	97700	-8.70	20240522	41850	113.14	20230726	1.80	N	005180	5000	497 억	2231118	N	N	11	N	N
30	20240528	120206	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	89600	600	2	0.67	7462642500	83465	39.12	89800	90800	88300	115700	62300	89000	89410.44	22.65	16224	93600	91300	89500	87200	85400	90400	86300	498	26700	5000	67640	100	1	9851241	8827	10.24	1.33	12	0.85	8752.00	67411.00	97700	20240522	-8.29	41850	20230726	114.10	97700	-8.29	20240522	50500	77.43	20240129	97700	-8.29	20240522	41850	114.10	20230726	1.80	N	005180	5000	497 억	2231118	N	N	11	N	N
31	20240528	110206	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	89300	300	2	0.34	6629450100	74141	34.75	89800	90800	88300	115700	62300	89000	89416.79	22.65	15200	93600	91300	89500	87200	85400	90400	86300	498	26700	5000	67640	100	1	9851241	8797	10.20	1.32	12	0.75	8752.00	67411.00	97700	20240522	-8.60	41850	20230726	113.38	97700	-8.60	20240522	50500	76.83	20240129	97700	-8.60	20240522	41850	113.38	20230726	1.80	N	005180	5000	497 억	2231118	N	N	11	N	N
32	20240528	100207	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	88700	-300	5	-0.34	4732316800	52782	24.74	89800	90800	88600	115700	62300	89000	89657.78	22.65	9158	93600	91300	89500	87200	85400	90400	86300	498	26700	5000	67640	100	1	9851241	8738	10.13	1.32	12	0.54	8752.00	67411.00	97700	20240522	-9.21	41850	20230726	111.95	97700	-9.21	20240522	50500	75.64	20240129	97700	-9.21	20240522	41850	111.95	20230726	1.80	N	005180	5000	497 억	2231118	N	N	11	N	N
33	20240528	090206	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	89300	300	2	0.34	316164900	3543	1.66	89800	89800	88600	115700	62300	89000	89236.49	22.65	-1577	93600	91300	89500	87200	85400	90400	86300	498	26700	5000	67640	100	1	9851241	8797	10.20	1.32	12	0.04	8752.00	67411.00	97700	20240522	-8.60	41850	20230726	113.38	97700	-8.60	20240522	50500	76.83	20240129	97700	-8.60	20240522	41850	113.38	20230726	1.80	N	005180	5000	497 억	2231118	N	N	11	N	N
34	20240527	160204	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	89000	-1900	5	-2.09	18975869900	212430	148.99	90900	91800	87700	118100	63700	90900	89327.41	22.57	6454	95300	93100	90700	88500	86100	94200	89600	498	27200	5000	69080	100	1	9851241	8768	10.17	1.32	12	2.16	8752.00	67411.00	97700	20240522	-8.90	41850	20230726	112.66	97700	-8.90	20240522	50500	76.24	20240129	97700	-8.90	20240522	41850	112.66	20230726	1.93	N	005180	5000	497 억	2223487	N	N	11	N	N
35	20240527	150205	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	88200	-2700	5	-2.97	17610112100	196937	138.12	90900	91800	87900	118100	63700	90900	89419.53	22.57	2600	95300	93100	90700	88500	86100	94200	89600	498	27200	5000	69080	100	1	9851241	8689	10.08	1.31	12	2.00	8752.00	67411.00	97700	20240522	-9.72	41850	20230726	110.75	97700	-9.72	20240522	50500	74.65	20240129	97700	-9.72	20240522	41850	110.75	20230726	1.93	N	005180	5000	497 억	2223487	N	N	6	N	N
36	20240527	140206	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	88600	-2300	5	-2.53	15922444200	177894	124.77	90900	91800	87900	118100	63700	90900	89504.72	22.57	-1888	95300	93100	90700	88500	86100	94200	89600	498	27200	5000	69080	100	1	9851241	8728	10.12	1.31	12	1.81	8752.00	67411.00	97700	20240522	-9.31	41850	20230726	111.71	97700	-9.31	20240522	50500	75.45	20240129	97700	-9.31	20240522	41850	111.71	20230726	1.93	N	005180	5000	497 억	2223487	N	N	6	N	N
37	20240527	130206	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	89300	-1600	5	-1.76	12169300200	135521	95.05	90900	91800	88100	118100	63700	90900	89795.88	22.57	-3168	95300	93100	90700	88500	86100	94200	89600	498	27200	5000	69080	100	1	9851241	8797	10.20	1.32	12	1.38	8752.00	67411.00	97700	20240522	-8.60	41850	20230726	113.38	97700	-8.60	20240522	50500	76.83	20240129	97700	-8.60	20240522	41850	113.38	20230726	1.93	N	005180	5000	497 억	2223487	N	N	6	N	N
38	20240527	120206	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	89000	-1900	5	-2.09	11016031300	122639	86.01	90900	91800	88100	118100	63700	90900	89824.28	22.57	-4855	95300	93100	90700	88500	86100	94200	89600	498	27200	5000	69080	100	1	9851241	8768	10.17	1.32	12	1.24	8752.00	67411.00	97700	20240522	-8.90	41850	20230726	112.66	97700	-8.90	20240522	50500	76.24	20240129	97700	-8.90	20240522	41850	112.66	20230726	1.93	N	005180	5000	497 억	2223487	N	N	6	N	N
39	20240527	110206	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	89800	-1100	5	-1.21	8175298900	90647	63.57	90900	91800	89000	118100	63700	90900	90187.78	22.57	-8591	95300	93100	90700	88500	86100	94200	89600	498	27200	5000	69080	100	1	9851241	8846	10.26	1.33	12	0.92	8752.00	67411.00	97700	20240522	-8.09	41850	20230726	114.58	97700	-8.09	20240522	50500	77.82	20240129	97700	-8.09	20240522	41850	114.58	20230726	1.93	N	005180	5000	497 억	2223487	N	N	6	N	N
40	20240527	100206	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	89800	-1100	5	-1.21	5745891100	63598	44.60	90900	91800	89000	118100	63700	90900	90346.47	22.57	-5175	95300	93100	90700	88500	86100	94200	89600	498	27200	5000	69080	100	1	9851241	8846	10.26	1.33	12	0.65	8752.00	67411.00	97700	20240522	-8.09	41850	20230726	114.58	97700	-8.09	20240522	50500	77.82	20240129	97700	-8.09	20240522	41850	114.58	20230726	1.93	N	005180	5000	497 억	2223487	N	N	6	N	N
41	20240527	090206	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	89300	-1600	5	-1.76	499513900	5528	3.88	90900	91000	89200	118100	63700	90900	90354.17	22.57	-1354	95300	93100	90700	88500	86100	94200	89600	498	27200	5000	69080	100	1	9851241	8797	10.20	1.32	12	0.06	8752.00	67411.00	97700	20240522	-8.60	41850	20230726	113.38	97700	-8.60	20240522	50500	76.83	20240129	97700	-8.60	20240522	41850	113.38	20230726	1.93	N	005180	5000	497 억	2223487	N	N	6	N	N
42	20240524	160158	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	90900	-100	5	-0.11	12874431000	141997	73.63	89600	92900	88300	118300	63700	91000	90666.41	22.59	-6231	95600	93300	90700	88400	85800	92000	87100	498	27300	5000	69160	100	1	9851241	8955	10.39	1.35	12	1.44	8752.00	67411.00	97700	20240522	-6.96	41850	20230726	117.20	97700	-6.96	20240522	50500	80.00	20240129	97700	-6.96	20240522	41850	117.20	20230726	1.71	N	005180	5000	497 억	2224989	N	N	6	N	N
43	20240524	150200	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	90600	-400	5	-0.44	12019132900	132565	68.73	89600	92900	88300	118300	63700	91000	90665.92	22.59	-5252	95600	93300	90700	88400	85800	92000	87100	498	27300	5000	69160	100	1	9851241	8925	10.35	1.34	12	1.35	8752.00	67411.00	97700	20240522	-7.27	41850	20230726	116.49	97700	-7.27	20240522	50500	79.41	20240129	97700	-7.27	20240522	41850	116.49	20230726	1.71	N	005180	5000	497 억	2224989	N	N	12726	N	N
44	20240524	140200	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	91300	300	2	0.33	10621987500	117154	60.74	89600	92900	88300	118300	63700	91000	90666.83	22.59	-5401	95600	93300	90700	88400	85800	92000	87100	498	27300	5000	69160	100	1	9851241	8994	10.43	1.35	12	1.19	8752.00	67411.00	97700	20240522	-6.55	41850	20230726	118.16	97700	-6.55	20240522	50500	80.79	20240129	97700	-6.55	20240522	41850	118.16	20230726	1.71	N	005180	5000	497 억	2224989	N	N	12726	N	N
45	20240524	130159	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	90300	-700	5	-0.77	9427567600	104017	53.93	89600	92900	88300	118300	63700	91000	90634.81	22.59	-4020	95600	93300	90700	88400	85800	92000	87100	498	27300	5000	69160	100	1	9851241	8896	10.32	1.34	12	1.06	8752.00	67411.00	97700	20240522	-7.57	41850	20230726	115.77	97700	-7.57	20240522	50500	78.81	20240129	97700	-7.57	20240522	41850	115.77	20230726	1.71	N	005180	5000	497 억	2224989	N	N	12726	N	N
46	20240524	120200	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	91300	300	2	0.33	8043772600	88732	46.01	89600	92900	88300	118300	63700	91000	90652.38	22.59	-6948	95600	93300	90700	88400	85800	92000	87100	498	27300	5000	69160	100	1	9851241	8994	10.43	1.35	12	0.90	8752.00	67411.00	97700	20240522	-6.55	41850	20230726	118.16	97700	-6.55	20240522	50500	80.79	20240129	97700	-6.55	20240522	41850	118.16	20230726	1.71	N	005180	5000	497 억	2224989	N	N	12726	N	N
47	20240524	110159	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	91100	100	2	0.11	6930191700	76547	39.69	89600	92900	88300	118300	63700	91000	90535.02	22.59	-9734	95600	93300	90700	88400	85800	92000	87100	498	27300	5000	69160	100	1	9851241	8974	10.41	1.35	12	0.78	8752.00	67411.00	97700	20240522	-6.76	41850	20230726	117.68	97700	-6.76	20240522	50500	80.40	20240129	97700	-6.76	20240522	41850	117.68	20230726	1.71	N	005180	5000	497 억	2224989	N	N	12726	N	N
48	20240524	100200	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	90500	-500	5	-0.55	4394486200	48896	25.35	89600	91300	88300	118300	63700	91000	89873.75	22.59	-8272	95600	93300	90700	88400	85800	92000	87100	498	27300	5000	69160	100	1	9851241	8915	10.34	1.34	12	0.50	8752.00	67411.00	97700	20240522	-7.37	41850	20230726	116.25	97700	-7.37	20240522	50500	79.21	20240129	97700	-7.37	20240522	41850	116.25	20230726	1.71	N	005180	5000	497 억	2224989	N	N	12726	N	N
49	20240524	090200	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	89500	-1500	5	-1.65	269458900	3012	1.56	89600	90100	89000	118300	63700	91000	89453.06	22.59	145	95600	93300	90700	88400	85800	92000	87100	498	27300	5000	69160	100	1	9851241	8817	10.23	1.33	12	0.03	8752.00	67411.00	97700	20240522	-8.39	41850	20230726	113.86	97700	-8.39	20240522	50500	77.23	20240129	97700	-8.39	20240522	41850	113.86	20230726	1.71	N	005180	5000	497 억	2224989	N	N	12726	N	N
50	20240523	160158	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	91000	-1700	5	-1.83	17401283200	191995	32.16	93000	93000	88100	120500	64900	92700	90630.68	22.46	8875	102900	97800	92600	87500	82300	100350	90050	498	27800	5000	70450	100	1	9851241	8965	10.40	1.35	12	1.95	8752.00	67411.00	97700	20240522	-6.86	41850	20230726	117.44	97700	-6.86	20240522	50500	80.20	20240129	97700	-6.86	20240522	41850	117.44	20230726	1.69	N	005180	5000	497 억	2212790	N	N	12726	N	N
51	20240523	150200	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	90600	-2100	5	-2.27	16150819600	178200	29.85	93000	93000	88100	120500	64900	92700	90631.77	22.46	8453	102900	97800	92600	87500	82300	100350	90050	498	27800	5000	70450	100	1	9851241	8925	10.35	1.34	12	1.81	8752.00	67411.00	97700	20240522	-7.27	41850	20230726	116.49	97700	-7.27	20240522	50500	79.41	20240129	97700	-7.27	20240522	41850	116.49	20230726	1.69	N	005180	5000	497 억	2212790	N	N	11	N	N
52	20240523	140200	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	91000	-1700	5	-1.83	12791572500	141054	23.62	93000	93000	88100	120500	64900	92700	90684.00	22.46	862	102900	97800	92600	87500	82300	100350	90050	498	27800	5000	70450	100	1	9851241	8965	10.40	1.35	12	1.43	8752.00	67411.00	97700	20240522	-6.86	41850	20230726	117.44	97700	-6.86	20240522	50500	80.20	20240129	97700	-6.86	20240522	41850	117.44	20230726	1.69	N	005180	5000	497 억	2212790	N	N	11	N	N
53	20240523	130159	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	90500	-2200	5	-2.37	11630129400	128232	21.48	93000	93000	88100	120500	64900	92700	90694.20	22.46	-572	102900	97800	92600	87500	82300	100350	90050	498	27800	5000	70450	100	1	9851241	8915	10.34	1.34	12	1.30	8752.00	67411.00	97700	20240522	-7.37	41850	20230726	116.25	97700	-7.37	20240522	50500	79.21	20240129	97700	-7.37	20240522	41850	116.25	20230726	1.69	N	005180	5000	497 억	2212790	N	N	11	N	N
54	20240523	120158	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	90400	-2300	5	-2.48	10807752000	119137	19.95	93000	93000	88100	120500	64900	92700	90715.09	22.46	206	102900	97800	92600	87500	82300	100350	90050	498	27800	5000	70450	100	1	9851241	8906	10.33	1.34	12	1.21	8752.00	67411.00	97700	20240522	-7.47	41850	20230726	116.01	97700	-7.47	20240522	50500	79.01	20240129	97700	-7.47	20240522	41850	116.01	20230726	1.69	N	005180	5000	497 억	2212790	N	N	11	N	N
55	20240523	110158	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	91500	-1200	5	-1.29	9513868600	104902	17.57	93000	93000	88100	120500	64900	92700	90690.72	22.46	-679	102900	97800	92600	87500	82300	100350	90050	498	27800	5000	70450	100	1	9851241	9014	10.45	1.36	12	1.06	8752.00	67411.00	97700	20240522	-6.35	41850	20230726	118.64	97700	-6.35	20240522	50500	81.19	20240129	97700	-6.35	20240522	41850	118.64	20230726	1.69	N	005180	5000	497 억	2212790	N	N	11	N	N
56	20240523	100157	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	91900	-800	5	-0.86	7455293500	82340	13.79	93000	93000	88100	120500	64900	92700	90539.78	22.46	-397	102900	97800	92600	87500	82300	100350	90050	498	27800	5000	70450	100	1	9851241	9053	10.50	1.36	12	0.84	8752.00	67411.00	97700	20240522	-5.94	41850	20230726	119.59	97700	-5.94	20240522	50500	81.98	20240129	97700	-5.94	20240522	41850	119.59	20230726	1.69	N	005180	5000	497 억	2212790	N	N	11	N	N
57	20240523	090159	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	89200	-3500	5	-3.78	937782300	10274	1.72	93000	93000	88100	120500	64900	92700	91261.13	22.46	-3205	102900	97800	92600	87500	82300	100350	90050	498	27800	5000	70450	100	1	9851241	8787	10.19	1.32	12	0.10	8752.00	67411.00	97700	20240522	-8.70	41850	20230726	113.14	97700	-8.70	20240522	50500	76.63	20240129	97700	-8.70	20240522	41850	113.14	20230726	1.69	N	005180	5000	497 억	2212790	N	N	11	N	N
58	20240522	160157	55	60.00	KOSPI	신고가	음식료품	N	N	N	Y	60	N	92700	5300	2	6.06	55609171200	595098	331.95	87700	97700	87400	113600	61200	87400	93446.61	22.81	-52795	91400	89400	87700	85700	84000	88550	84850	498	26200	5000	66420	100	1	9851241	9132	10.59	1.38	12	6.04	8752.00	67411.00	97700	20240522	-5.12	41850	20230726	121.51	97700	-5.12	20240522	50500	83.56	20240129	97700	-5.12	20240522	41850	121.51	20230726	1.66	N	005180	5000	497 억	2247369	N	N	747	N	N
59	20240522	150159	55	60.00	KOSPI	신고가	음식료품	N	N	N	Y	60	N	92600	5200	2	5.95	53864668200	576170	321.39	87700	97700	87400	113600	61200	87400	93487.46	22.81	-50367	91400	89400	87700	85700	84000	88550	84850	498	26200	5000	66420	100	1	9851241	9122	10.58	1.37	12	5.85	8752.00	67411.00	97700	20240522	-5.22	41850	20230726	121.27	97700	-5.22	20240522	50500	83.37	20240129	97700	-5.22	20240522	41850	121.27	20230726	1.66	N	005180	5000	497 억	2247369	N	N	747	N	N
60	20240522	140158	55	60.00	KOSPI	신고가	음식료품	N	N	N	Y	60	N	92000	4600	2	5.26	50863113000	543686	303.27	87700	97700	87400	113600	61200	87400	93552.37	22.81	-43492	91400	89400	87700	85700	84000	88550	84850	498	26200	5000	66420	100	1	9851241	9063	10.51	1.36	12	5.52	8752.00	67411.00	97700	20240522	-5.83	41850	20230726	119.83	97700	-5.83	20240522	50500	82.18	20240129	97700	-5.83	20240522	41850	119.83	20230726	1.66	N	005180	5000	497 억	2247369	N	N	747	N	N
61	20240522	130159	55	60.00	KOSPI	신고가	음식료품	N	N	N	Y	60	N	95000	7600	2	8.70	44772757500	478451	266.88	87700	97700	87400	113600	61200	87400	93578.56	22.81	-51853	91400	89400	87700	85700	84000	88550	84850	498	26200	5000	66420	100	1	9851241	9359	10.85	1.41	12	4.86	8752.00	67411.00	97700	20240522	-2.76	41850	20230726	127.00	97700	-2.76	20240522	50500	88.12	20240129	97700	-2.76	20240522	41850	127.00	20230726	1.66	N	005180	5000	497 억	2247369	N	N	747	N	N
62	20240522	120158	55	60.00	KOSPI	신고가	음식료품	N	N	N	Y	60	N	94500	7100	2	8.12	41958787800	448701	250.29	87700	97700	87400	113600	61200	87400	93511.69	22.81	-47922	91400	89400	87700	85700	84000	88550	84850	498	26200	5000	66420	100	1	9851241	9309	10.80	1.40	12	4.55	8752.00	67411.00	97700	20240522	-3.28	41850	20230726	125.81	97700	-3.28	20240522	50500	87.13	20240129	97700	-3.28	20240522	41850	125.81	20230726	1.66	N	005180	5000	497 억	2247369	N	N	747	N	N
63	20240522	110158	55	60.00	KOSPI	신고가	음식료품	N	N	N	Y	60	N	93600	6200	2	7.09	36690864600	392454	218.91	87700	97700	87400	113600	61200	87400	93490.87	22.81	-38462	91400	89400	87700	85700	84000	88550	84850	498	26200	5000	66420	100	1	9851241	9221	10.69	1.39	12	3.98	8752.00	67411.00	97700	20240522	-4.20	41850	20230726	123.66	97700	-4.20	20240522	50500	85.35	20240129	97700	-4.20	20240522	41850	123.66	20230726	1.66	N	005180	5000	497 억	2247369	N	N	747	N	N
64	20240522	100158	55	60.00	KOSPI	신고가	음식료품	N	N	N	Y	60	N	93600	6200	2	7.09	18440645900	200129	111.63	87700	94600	87400	113600	61200	87400	92143.80	22.81	-38147	91400	89400	87700	85700	84000	88550	84850	498	26200	5000	66420	100	1	9851241	9221	10.69	1.39	12	2.03	8752.00	67411.00	94600	20240522	-1.06	41850	20230726	123.66	94600	-1.06	20240522	50500	85.35	20240129	94600	-1.06	20240522	41850	123.66	20230726	1.66	N	005180	5000	497 억	2247369	N	N	747	N	N
65	20240522	090158	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	87700	300	2	0.34	382826100	4357	2.43	87700	89000	87400	113600	61200	87400	87864.61	22.81	-1740	91400	89400	87700	85700	84000	88550	84850	498	26200	5000	66420	100	1	9851241	8640	10.02	1.30	12	0.04	8752.00	67411.00	94400	20240517	-7.10	41850	20230726	109.56	94400	-7.10	20240517	50500	73.66	20240129	94400	-7.10	20240517	41850	109.56	20230726	1.66	N	005180	5000	497 억	2247369	N	N	747	N	N
66	20240521	160157	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	87400	200	2	0.23	15614181400	177895	40.23	88500	89700	86000	113300	61100	87200	87772.16	22.80	-4688	93333	90266	88633	85566	83933	89450	84750	498	26100	5000	66270	100	1	9851241	8610	9.99	1.30	12	1.81	8752.00	67411.00	94400	20240517	-7.42	41850	20230726	108.84	94400	-7.42	20240517	50500	73.07	20240129	94400	-7.42	20240517	41850	108.84	20230726	1.54	N	005180	5000	497 억	2246058	N	N	747	N	N
67	20240521	150158	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	87300	100	2	0.11	14610727200	166401	37.63	88500	89700	86000	113300	61100	87200	87804.33	22.80	-4070	93333	90266	88633	85566	83933	89450	84750	498	26100	5000	66270	100	1	9851241	8600	9.97	1.30	12	1.69	8752.00	67411.00	94400	20240517	-7.52	41850	20230726	108.60	94400	-7.52	20240517	50500	72.87	20240129	94400	-7.52	20240517	41850	108.60	20230726	1.54	N	005180	5000	497 억	2246058	N	N	35	N	N
68	20240521	140158	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	87500	300	2	0.34	12277725700	139853	31.62	88500	89700	86000	113300	61100	87200	87790.23	22.80	-53	93333	90266	88633	85566	83933	89450	84750	498	26100	5000	66270	100	1	9851241	8620	10.00	1.30	12	1.42	8752.00	67411.00	94400	20240517	-7.31	41850	20230726	109.08	94400	-7.31	20240517	50500	73.27	20240129	94400	-7.31	20240517	41850	109.08	20230726	1.54	N	005180	5000	497 억	2246058	N	N	35	N	N
69	20240521	130159	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	87100	-100	5	-0.11	10828695200	123230	27.87	88500	89700	86000	113300	61100	87200	87873.87	22.80	3802	93333	90266	88633	85566	83933	89450	84750	498	26100	5000	66270	100	1	9851241	8580	9.95	1.29	12	1.25	8752.00	67411.00	94400	20240517	-7.73	41850	20230726	108.12	94400	-7.73	20240517	50500	72.48	20240129	94400	-7.73	20240517	41850	108.12	20230726	1.54	N	005180	5000	497 억	2246058	N	N	35	N	N
70	20240521	120158	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	87400	200	2	0.23	9880487200	112332	25.40	88500	89700	86000	113300	61100	87200	87957.92	22.80	4256	93333	90266	88633	85566	83933	89450	84750	498	26100	5000	66270	100	1	9851241	8610	9.99	1.30	12	1.14	8752.00	67411.00	94400	20240517	-7.42	41850	20230726	108.84	94400	-7.42	20240517	50500	73.07	20240129	94400	-7.42	20240517	41850	108.84	20230726	1.54	N	005180	5000	497 억	2246058	N	N	35	N	N
71	20240521	110159	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	88000	800	2	0.92	8656158600	98347	22.24	88500	89700	86000	113300	61100	87200	88016.52	22.80	7817	93333	90266	88633	85566	83933	89450	84750	498	26100	5000	66270	100	1	9851241	8669	10.05	1.31	12	1.00	8752.00	67411.00	94400	20240517	-6.78	41850	20230726	110.27	94400	-6.78	20240517	50500	74.26	20240129	94400	-6.78	20240517	41850	110.27	20230726	1.54	N	005180	5000	497 억	2246058	N	N	35	N	N
72	20240521	100159	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	89100	1900	2	2.18	5656114000	64172	14.51	88500	89700	86000	113300	61100	87200	88139.95	22.80	1083	93333	90266	88633	85566	83933	89450	84750	498	26100	5000	66270	100	1	9851241	8777	10.18	1.32	12	0.65	8752.00	67411.00	94400	20240517	-5.61	41850	20230726	112.90	94400	-5.61	20240517	50500	76.44	20240129	94400	-5.61	20240517	41850	112.90	20230726	1.54	N	005180	5000	497 억	2246058	N	N	35	N	N
73	20240521	090157	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	87600	400	2	0.46	423681000	4799	1.09	88500	89000	87600	113300	61100	87200	88285.95	22.80	-2910	93333	90266	88633	85566	83933	89450	84750	498	26100	5000	66270	100	1	9851241	8630	10.01	1.30	12	0.05	8752.00	67411.00	94400	20240517	-7.20	41850	20230726	109.32	94400	-7.20	20240517	50500	73.47	20240129	94400	-7.20	20240517	41850	109.32	20230726	1.54	N	005180	5000	497 억	2246058	N	N	35	N	N
74	20240517	160159	55	60.00	KOSPI	신고가	음식료품	N	N	N	Y	60	N	88300	12700	2	16.80	184434413100	2076694	1414.35	81000	94400	80100	98200	53000	75600	88812.24	21.93	54822	80666	78132	74766	72232	68866	79400	73500	498	22600	5000	57450	100	1	9851241	8699	10.09	1.31	12	21.08	8752.00	67411.00	94400	20240517	-6.46	41850	20230726	110.99	94400	-6.46	20240517	50500	74.85	20240129	94400	-6.46	20240517	41850	110.99	20230726	1.44	N	005180	5000	497 억	2160743	N	N	241	N	N
75	20240517	150200	55	60.00	KOSPI	신고가	음식료품	N	N	N	Y	60	N	87800	12200	2	16.14	175957867100	1979629	1348.25	81000	94400	80100	98200	53000	75600	88884.26	21.93	42112	80666	78132	74766	72232	68866	79400	73500	498	22600	5000	57450	100	1	9851241	8649	10.03	1.30	12	20.10	8752.00	67411.00	94400	20240517	-6.99	41850	20230726	109.80	94400	-6.99	20240517	50500	73.86	20240129	94400	-6.99	20240517	41850	109.80	20230726	1.44	N	005180	5000	497 억	2160743	N	N	151	N	N
76	20240517	140157	55	60.00	KOSPI	신고가	음식료품	N	N	N	Y	60	N	89400	13800	2	18.25	168956312000	1900195	1294.15	81000	94400	80100	98200	53000	75600	88915.25	21.93	38030	80666	78132	74766	72232	68866	79400	73500	498	22600	5000	57450	100	1	9851241	8807	10.21	1.33	12	19.29	8752.00	67411.00	94400	20240517	-5.30	41850	20230726	113.62	94400	-5.30	20240517	50500	77.03	20240129	94400	-5.30	20240517	41850	113.62	20230726	1.44	N	005180	5000	497 억	2160743	N	N	151	N	N
77	20240517	130157	55	60.00	KOSPI	신고가	음식료품	N	N	N	Y	60	N	89100	13500	2	17.86	157767235300	1774927	1208.83	81000	94400	80100	98200	53000	75600	88886.61	21.93	27554	80666	78132	74766	72232	68866	79400	73500	498	22600	5000	57450	100	1	9851241	8777	10.18	1.32	12	18.02	8752.00	67411.00	94400	20240517	-5.61	41850	20230726	112.90	94400	-5.61	20240517	50500	76.44	20240129	94400	-5.61	20240517	41850	112.90	20230726	1.44	N	005180	5000	497 억	2160743	N	N	151	N	N
78	20240517	120156	55	60.00	KOSPI	신고가	음식료품	N	N	N	Y	60	N	92300	16700	2	22.09	146865862500	1654851	1127.05	81000	94400	80100	98200	53000	75600	88748.69	21.93	17535	80666	78132	74766	72232	68866	79400	73500	498	22600	5000	57450	100	1	9851241	9093	10.55	1.37	12	16.80	8752.00	67411.00	94400	20240517	-2.22	41850	20230726	120.55	94400	-2.22	20240517	50500	82.77	20240129	94400	-2.22	20240517	41850	120.55	20230726	1.44	N	005180	5000	497 억	2160743	N	N	151	N	N
79	20240517	110157	55	60.00	KOSPI	신고가	음식료품	N	N	N	Y	60	N	94000	18400	2	24.34	129559539900	1467353	999.36	81000	94400	80100	98200	53000	75600	88294.73	21.93	12839	80666	78132	74766	72232	68866	79400	73500	498	22600	5000	57450	100	1	9851241	9260	10.74	1.39	12	14.90	8752.00	67411.00	94400	20240517	-0.42	41850	20230726	124.61	94400	-0.42	20240517	50500	86.14	20240129	94400	-0.42	20240517	41850	124.61	20230726	1.44	N	005180	5000	497 억	2160743	N	N	151	N	N
80	20240517	100155	55	60.00	KOSPI	신고가	음식료품	N	N	N	Y	60	N	93600	18000	2	23.81	87693538900	1012110	689.31	81000	93700	80100	98200	53000	75600	86644.28	21.93	20411	80666	78132	74766	72232	68866	79400	73500	498	22600	5000	57450	100	1	9851241	9221	10.69	1.39	12	10.27	8752.00	67411.00	93700	20240517	-0.11	41850	20230726	123.66	93700	-0.11	20240517	50500	85.35	20240129	93700	-0.11	20240517	41850	123.66	20230726	1.44	N	005180	5000	497 억	2160743	N	N	151	N	N
81	20240517	090156	55	60.00	KOSPI	신고가	음식료품	N	N	N	Y	60	N	81000	5400	2	7.14	9551186800	114963	78.30	81000	86600	80500	98200	53000	75600	83080.53	21.93	-6851	80666	78132	74766	72232	68866	79400	73500	498	22600	5000	57450	100	1	9851241	7980	9.26	1.20	12	1.17	8752.00	67411.00	86600	20240517	-6.47	41850	20230726	93.55	86600	-6.47	20240517	50500	60.40	20240129	86600	-6.47	20240517	41850	93.55	20230726	1.44	N	005180	5000	497 억	2160743	N	N	151	N	N
82	20240516	160157	55	60.00	KOSPI	신고가	음식료품	N	N	N	Y	60	N	75600	1700	2	2.30	10060430400	137248	190.69	73800	77300	71400	96000	51800	73900	73294.24	22.12	-10370	76166	75032	73866	72732	71566	74450	72150	498	22100	5000	56160	100	1	9851241	7448	8.64	1.12	12	1.39	8752.00	67411.00	77300	20240516	-2.20	41850	20230726	80.65	77300	-2.20	20240516	50500	49.70	20240129	77300	-2.20	20240516	41850	80.65	20230726	1.24	N	005180	5000	497 억	2179482	N	N	151	N	N
83	20240516	150155	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	72300	-1600	5	-2.17	6220327300	86049	119.56	73800	73900	71400	96000	51800	73900	72288.20	22.12	-7058	76166	75032	73866	72732	71566	74450	72150	498	22100	5000	56160	100	1	9851241	7122	8.26	1.07	12	0.87	8752.00	67411.00	77100	20240513	-6.23	41850	20230726	72.76	77100	-6.23	20240513	50500	43.17	20240129	77100	-6.23	20240513	41850	72.76	20230726	1.24	N	005180	5000	497 억	2179482	N	N	241	N	N
84	20240516	140157	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	72100	-1800	5	-2.44	5384585200	74507	103.52	73800	73900	71400	96000	51800	73900	72269.52	22.12	-6446	76166	75032	73866	72732	71566	74450	72150	498	22100	5000	56160	100	1	9851241	7103	8.24	1.07	12	0.76	8752.00	67411.00	77100	20240513	-6.49	41850	20230726	72.28	77100	-6.49	20240513	50500	42.77	20240129	77100	-6.49	20240513	41850	72.28	20230726	1.24	N	005180	5000	497 억	2179482	N	N	241	N	N
85	20240516	130157	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	71900	-2000	5	-2.71	4717639400	65213	90.61	73800	73900	71400	96000	51800	73900	72342.01	22.12	-6780	76166	75032	73866	72732	71566	74450	72150	498	22100	5000	56160	100	1	9851241	7083	8.22	1.07	12	0.66	8752.00	67411.00	77100	20240513	-6.74	41850	20230726	71.80	77100	-6.74	20240513	50500	42.38	20240129	77100	-6.74	20240513	41850	71.80	20230726	1.24	N	005180	5000	497 억	2179482	N	N	241	N	N
86	20240516	120156	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	72500	-1400	5	-1.89	4302646900	59464	82.62	73800	73900	71400	96000	51800	73900	72357.17	22.12	-6666	76166	75032	73866	72732	71566	74450	72150	498	22100	5000	56160	100	1	9851241	7142	8.28	1.08	12	0.60	8752.00	67411.00	77100	20240513	-5.97	41850	20230726	73.24	77100	-5.97	20240513	50500	43.56	20240129	77100	-5.97	20240513	41850	73.24	20230726	1.24	N	005180	5000	497 억	2179482	N	N	241	N	N
87	20240516	110156	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	72800	-1100	5	-1.49	3657056400	50589	70.29	73800	73900	71400	96000	51800	73900	72289.56	22.12	-8433	76166	75032	73866	72732	71566	74450	72150	498	22100	5000	56160	100	1	9851241	7172	8.32	1.08	12	0.51	8752.00	67411.00	77100	20240513	-5.58	41850	20230726	73.95	77100	-5.58	20240513	50500	44.16	20240129	77100	-5.58	20240513	41850	73.95	20230726	1.24	N	005180	5000	497 억	2179482	N	N	241	N	N
88	20240516	100156	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	71600	-2300	5	-3.11	2638286200	36477	50.68	73800	73900	71500	96000	51800	73900	72327.39	22.12	-9342	76166	75032	73866	72732	71566	74450	72150	498	22100	5000	56160	100	1	9851241	7053	8.18	1.06	12	0.37	8752.00	67411.00	77100	20240513	-7.13	41850	20230726	71.09	77100	-7.13	20240513	50500	41.78	20240129	77100	-7.13	20240513	41850	71.09	20230726	1.24	N	005180	5000	497 억	2179482	N	N	241	N	N
89	20240516	090156	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	73200	-700	5	-0.95	53956700	734	1.02	73800	73900	73200	96000	51800	73900	73510.49	22.12	-53	76166	75032	73866	72732	71566	74450	72150	498	22100	5000	56160	100	1	9851241	7211	8.36	1.09	12	0.01	8752.00	67411.00	77100	20240513	-5.06	41850	20230726	74.91	77100	-5.06	20240513	50500	44.95	20240129	77100	-5.06	20240513	41850	74.91	20230726	1.24	N	005180	5000	497 억	2179482	N	N	241	N	N
90	20240514	160157	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	73900	-300	5	-0.40	5276156000	71723	37.23	74200	75000	72700	96400	52000	74200	73562.81	22.11	-11890	79066	76632	74666	72232	70266	77850	73450	498	22200	5000	56390	100	1	9851241	7280	8.44	1.10	12	0.73	8752.00	67411.00	77100	20240513	-4.15	41850	20230726	76.58	77100	-4.15	20240513	50500	46.34	20240129	77100	-4.15	20240513	41850	76.58	20230726	1.16	N	005180	5000	497 억	2177818	N	N	241	N	N
91	20240514	150158	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	73700	-500	5	-0.67	5015708200	68194	35.40	74200	75000	72700	96400	52000	74200	73550.58	22.11	-10759	79066	76632	74666	72232	70266	77850	73450	498	22200	5000	56390	100	1	9851241	7260	8.42	1.09	12	0.69	8752.00	67411.00	77100	20240513	-4.41	41850	20230726	76.11	77100	-4.41	20240513	50500	45.94	20240129	77100	-4.41	20240513	41850	76.11	20230726	1.16	N	005180	5000	497 억	2177818	N	N	32	N	N
92	20240514	140157	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	73600	-600	5	-0.81	4738335100	64426	33.44	74200	75000	72700	96400	52000	74200	73546.94	22.11	-9347	79066	76632	74666	72232	70266	77850	73450	498	22200	5000	56390	100	1	9851241	7251	8.41	1.09	12	0.65	8752.00	67411.00	77100	20240513	-4.54	41850	20230726	75.87	77100	-4.54	20240513	50500	45.74	20240129	77100	-4.54	20240513	41850	75.87	20230726	1.16	N	005180	5000	497 억	2177818	N	N	32	N	N
93	20240514	130157	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	73500	-700	5	-0.94	3949583700	53757	27.90	74200	75000	72700	96400	52000	74200	73471.06	22.11	-4606	79066	76632	74666	72232	70266	77850	73450	498	22200	5000	56390	100	1	9851241	7241	8.40	1.09	12	0.55	8752.00	67411.00	77100	20240513	-4.67	41850	20230726	75.63	77100	-4.67	20240513	50500	45.54	20240129	77100	-4.67	20240513	41850	75.63	20230726	1.16	N	005180	5000	497 억	2177818	N	N	32	N	N
94	20240514	120158	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	72900	-1300	5	-1.75	3514407400	47804	24.81	74200	75000	72700	96400	52000	74200	73517.02	22.11	-3541	79066	76632	74666	72232	70266	77850	73450	498	22200	5000	56390	100	1	9851241	7182	8.33	1.08	12	0.49	8752.00	67411.00	77100	20240513	-5.45	41850	20230726	74.19	77100	-5.45	20240513	50500	44.36	20240129	77100	-5.45	20240513	41850	74.19	20230726	1.16	N	005180	5000	497 억	2177818	N	N	32	N	N
95	20240514	110156	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	73100	-1100	5	-1.48	2746497300	37275	19.35	74200	75000	72900	96400	52000	74200	73682.02	22.11	-2203	79066	76632	74666	72232	70266	77850	73450	498	22200	5000	56390	100	1	9851241	7201	8.35	1.08	12	0.38	8752.00	67411.00	77100	20240513	-5.19	41850	20230726	74.67	77100	-5.19	20240513	50500	44.75	20240129	77100	-5.19	20240513	41850	74.67	20230726	1.16	N	005180	5000	497 억	2177818	N	N	32	N	N
96	20240514	100157	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	73500	-700	5	-0.94	1974162900	26733	13.88	74200	75000	73000	96400	52000	74200	73847.41	22.11	874	79066	76632	74666	72232	70266	77850	73450	498	22200	5000	56390	100	1	9851241	7241	8.40	1.09	12	0.27	8752.00	67411.00	77100	20240513	-4.67	41850	20230726	75.63	77100	-4.67	20240513	50500	45.54	20240129	77100	-4.67	20240513	41850	75.63	20230726	1.16	N	005180	5000	497 억	2177818	N	N	32	N	N
97	20240514	090157	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	74800	600	2	0.81	234312600	3164	1.64	74200	74800	73400	96400	52000	74200	74055.82	22.11	-1095	79066	76632	74666	72232	70266	77850	73450	498	22200	5000	56390	100	1	9851241	7369	8.55	1.11	12	0.03	8752.00	67411.00	77100	20240513	-2.98	41850	20230726	78.73	77100	-2.98	20240513	50500	48.12	20240129	77100	-2.98	20240513	41850	78.73	20230726	1.16	N	005180	5000	497 억	2177818	N	N	32	N	N
98	20240513	160157	55	60.00	KOSPI	신고가	음식료품	N	N	N	Y	60	N	74200	1600	2	2.20	14481904500	191932	193.98	73200	77100	72700	94300	50900	72600	75453.71	22.14	-10989	74866	73732	72166	71032	69466	74300	71600	498	21700	5000	55170	100	1	9851241	7310	8.48	1.10	12	1.95	8752.00	67411.00	77100	20240513	-3.76	41850	20230726	77.30	77100	-3.76	20240513	50500	46.93	20240129	77100	-3.76	20240513	41850	77.30	20230726	1.13	N	005180	5000	497 억	2181088	N	N	32	N	N
99	20240513	150157	55	60.00	KOSPI	신고가	음식료품	N	N	N	Y	60	N	74300	1700	2	2.34	14142935300	187363	189.36	73200	77100	72700	94300	50900	72600	75484.14	22.14	-11206	74866	73732	72166	71032	69466	74300	71600	498	21700	5000	55170	100	1	9851241	7319	8.49	1.10	12	1.90	8752.00	67411.00	77100	20240513	-3.63	41850	20230726	77.54	77100	-3.63	20240513	50500	47.13	20240129	77100	-3.63	20240513	41850	77.54	20230726	1.13	N	005180	5000	497 억	2181088	N	N	5	N	N
100	20240513	140156	55	60.00	KOSPI	신고가	음식료품	N	N	N	Y	60	N	75000	2400	2	3.31	13591486300	179958	181.88	73200	77100	72700	94300	50900	72600	75525.88	22.14	-9863	74866	73732	72166	71032	69466	74300	71600	498	21700	5000	55170	100	1	9851241	7388	8.57	1.11	12	1.83	8752.00	67411.00	77100	20240513	-2.72	41850	20230726	79.21	77100	-2.72	20240513	50500	48.51	20240129	77100	-2.72	20240513	41850	79.21	20230726	1.13	N	005180	5000	497 억	2181088	N	N	5	N	N
101	20240513	130157	55	60.00	KOSPI	신고가	음식료품	N	N	N	Y	60	N	75100	2500	2	3.44	12413254100	164194	165.95	73200	77100	72700	94300	50900	72600	75601.14	22.14	-6867	74866	73732	72166	71032	69466	74300	71600	498	21700	5000	55170	100	1	9851241	7398	8.58	1.11	12	1.67	8752.00	67411.00	77100	20240513	-2.59	41850	20230726	79.45	77100	-2.59	20240513	50500	48.71	20240129	77100	-2.59	20240513	41850	79.45	20230726	1.13	N	005180	5000	497 억	2181088	N	N	5	N	N
102	20240513	120157	55	60.00	KOSPI	신고가	음식료품	N	N	N	Y	60	N	76000	3400	2	4.68	11623168600	153746	155.39	73200	77100	72700	94300	50900	72600	75599.81	22.14	-4755	74866	73732	72166	71032	69466	74300	71600	498	21700	5000	55170	100	1	9851241	7487	8.68	1.13	12	1.56	8752.00	67411.00	77100	20240513	-1.43	41850	20230726	81.60	77100	-1.43	20240513	50500	50.50	20240129	77100	-1.43	20240513	41850	81.60	20230726	1.13	N	005180	5000	497 억	2181088	N	N	5	N	N
103	20240513	110157	55	60.00	KOSPI	신고가	음식료품	N	N	N	Y	60	N	76200	3600	2	4.96	10349382700	136961	138.42	73200	77100	72700	94300	50900	72600	75564.45	22.14	-1376	74866	73732	72166	71032	69466	74300	71600	498	21700	5000	55170	100	1	9851241	7507	8.71	1.13	12	1.39	8752.00	67411.00	77100	20240513	-1.17	41850	20230726	82.08	77100	-1.17	20240513	50500	50.89	20240129	77100	-1.17	20240513	41850	82.08	20230726	1.13	N	005180	5000	497 억	2181088	N	N	5	N	N
104	20240513	100157	55	60.00	KOSPI	신고가	음식료품	N	N	N	Y	60	N	76000	3400	2	4.68	5420181400	72467	73.24	73200	76000	72700	94300	50900	72600	74795.17	22.14	-1173	74866	73732	72166	71032	69466	74300	71600	498	21700	5000	55170	100	1	9851241	7487	8.68	1.13	12	0.74	8752.00	67411.00	76000	20240513	0.00	41850	20230726	81.60	76000	0.00	20240513	50500	50.50	20240129	76000	0.00	20240513	41850	81.60	20230726	1.13	N	005180	5000	497 억	2181088	N	N	5	N	N
105	20240513	090157	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	73100	500	2	0.69	125249900	1712	1.73	73200	73200	72900	94300	50900	72600	73159.99	22.14	-345	74866	73732	72166	71032	69466	74300	71600	498	21700	5000	55170	100	1	9851241	7201	8.35	1.08	12	0.02	8752.00	67411.00	73300	20240510	-0.27	41850	20230726	74.67	73300	-0.27	20240510	50500	44.75	20240129	73300	-0.27	20240510	41850	74.67	20230726	1.13	N	005180	5000	497 억	2181088	N	N	5	N	N
106	20240510	160153	55	60.00	KOSPI	신고가	음식료품	N	N	N	Y	60	N	72600	700	2	0.97	7134211500	98834	76.21	71500	73300	70600	93400	50400	71900	72183.72	22.12	-923	75633	73766	70933	69066	66233	74700	70000	498	21500	5000	54640	100	1	9851241	7152	8.30	1.08	12	1.00	8752.00	67411.00	73300	20240510	-0.95	41850	20230726	73.48	73300	-0.95	20240510	50500	43.76	20240129	73300	-0.95	20240510	41850	73.48	20230726	1.10	N	005180	5000	497 억	2179085	N	N	5	N	N
107	20240510	150154	55	60.00	KOSPI	신고가	음식료품	N	N	N	Y	60	N	72300	400	2	0.56	6667863900	92395	71.25	71500	73300	70600	93400	50400	71900	72166.93	22.12	187	75633	73766	70933	69066	66233	74700	70000	498	21500	5000	54640	100	1	9851241	7122	8.26	1.07	12	0.94	8752.00	67411.00	73300	20240510	-1.36	41850	20230726	72.76	73300	-1.36	20240510	50500	43.17	20240129	73300	-1.36	20240510	41850	72.76	20230726	1.10	N	005180	5000	497 억	2179085	N	N	17	N	N
108	20240510	140154	55	60.00	KOSPI	신고가	음식료품	N	N	N	Y	60	N	72800	900	2	1.25	6232085000	86383	66.61	71500	73300	70600	93400	50400	71900	72144.81	22.12	1765	75633	73766	70933	69066	66233	74700	70000	498	21500	5000	54640	100	1	9851241	7172	8.32	1.08	12	0.88	8752.00	67411.00	73300	20240510	-0.68	41850	20230726	73.95	73300	-0.68	20240510	50500	44.16	20240129	73300	-0.68	20240510	41850	73.95	20230726	1.10	N	005180	5000	497 억	2179085	N	N	17	N	N
109	20240510	130153	55	60.00	KOSPI	신고가	음식료품	N	N	N	Y	60	N	72600	700	2	0.97	4695943600	65307	50.36	71500	72900	70600	93400	50400	71900	71905.67	22.12	675	75633	73766	70933	69066	66233	74700	70000	498	21500	5000	54640	100	1	9851241	7152	8.30	1.08	12	0.66	8752.00	67411.00	72900	20240510	-0.41	41850	20230726	73.48	72900	-0.41	20240510	50500	43.76	20240129	72900	-0.41	20240510	41850	73.48	20230726	1.10	N	005180	5000	497 억	2179085	N	N	17	N	N
110	20240510	120154	55	60.00	KOSPI	신고가	음식료품	N	N	N	Y	60	N	72100	200	2	0.28	4102671400	57103	44.03	71500	72900	70600	93400	50400	71900	71846.86	22.12	298	75633	73766	70933	69066	66233	74700	70000	498	21500	5000	54640	100	1	9851241	7103	8.24	1.07	12	0.58	8752.00	67411.00	72900	20240510	-1.10	41850	20230726	72.28	72900	-1.10	20240510	50500	42.77	20240129	72900	-1.10	20240510	41850	72.28	20230726	1.10	N	005180	5000	497 억	2179085	N	N	17	N	N
111	20240510	110152	55	60.00	KOSPI	신고가	음식료품	N	N	N	Y	60	N	72400	500	2	0.70	3238997600	45192	34.85	71500	72800	70600	93400	50400	71900	71671.92	22.12	1236	75633	73766	70933	69066	66233	74700	70000	498	21500	5000	54640	100	1	9851241	7132	8.27	1.07	12	0.46	8752.00	67411.00	72800	20240509	-0.55	41850	20230726	73.00	72800	0.00	20240509	50500	43.37	20240129	72800	-0.55	20240509	41850	73.00	20230726	1.10	N	005180	5000	497 억	2179085	N	N	17	N	N
112	20240510	100154	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	71800	-100	5	-0.14	1630529700	22930	17.68	71500	71900	70600	93400	50400	71900	71109.01	22.12	1563	75633	73766	70933	69066	66233	74700	70000	498	21500	5000	54640	100	1	9851241	7073	8.20	1.07	12	0.23	8752.00	67411.00	72800	20240509	-1.37	41850	20230726	71.57	72800	-1.37	20240509	50500	42.18	20240129	72800	-1.37	20240509	41850	71.57	20230726	1.10	N	005180	5000	497 억	2179085	N	N	17	N	N
113	20240510	090154	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	71200	-700	5	-0.97	142627800	2002	1.54	71500	71500	70800	93400	50400	71900	71242.66	22.12	-856	75633	73766	70933	69066	66233	74700	70000	498	21500	5000	54640	100	1	9851241	7014	8.14	1.06	12	0.02	8752.00	67411.00	72800	20240509	-2.20	41850	20230726	70.13	72800	-2.20	20240509	50500	40.99	20240129	72800	-2.20	20240509	41850	70.13	20230726	1.10	N	005180	5000	497 억	2179085	N	N	17	N	N
114	20240509	160156	55	60.00	KOSPI	신고가	음식료품	N	N	N	Y	60	N	71900	2800	2	4.05	9133195000	128992	205.30	69100	72800	68100	89800	48400	69100	70803.67	22.18	-12421	70500	69800	68900	68200	67300	69350	67750	498	20700	5000	52510	100	1	9851241	7083	8.22	1.07	12	1.31	8752.00	67411.00	72800	20240509	-1.24	41850	20230726	71.80	72800	-1.24	20240509	50500	42.38	20240129	72800	-1.24	20240509	41850	71.80	20230726	1.09	N	005180	5000	497 억	2185050	N	N	17	N	N
115	20240509	150157	55	60.00	KOSPI	신고가	음식료품	N	N	N	Y	60	N	72400	3300	2	4.78	8191644800	115841	184.37	69100	72800	68100	89800	48400	69100	70714.56	22.18	-12879	70500	69800	68900	68200	67300	69350	67750	498	20700	5000	52510	100	1	9851241	7132	8.27	1.07	12	1.18	8752.00	67411.00	72800	20240509	-0.55	41850	20230726	73.00	72800	-0.55	20240509	50500	43.37	20240129	72800	-0.55	20240509	41850	73.00	20230726	1.09	N	005180	5000	497 억	2185050	N	N	34	N	N
116	20240509	140155	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	70900	1800	2	2.60	4639079600	66448	105.76	69100	71100	68100	89800	48400	69100	69815.19	22.18	-5076	70500	69800	68900	68200	67300	69350	67750	498	20700	5000	52510	100	1	9851241	6985	8.10	1.05	12	0.67	8752.00	67411.00	72500	20240502	-2.21	41850	20230726	69.41	72500	-2.21	20240502	50500	40.40	20240129	72500	-2.21	20240502	41850	69.41	20230726	1.09	N	005180	5000	497 억	2185050	N	N	34	N	N
117	20240509	130154	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	69900	800	2	1.16	3426960000	49240	78.37	69100	70300	68100	89800	48400	69100	69597.08	22.18	-3577	70500	69800	68900	68200	67300	69350	67750	498	20700	5000	52510	100	1	9851241	6886	7.99	1.04	12	0.50	8752.00	67411.00	72500	20240502	-3.59	41850	20230726	67.03	72500	-3.59	20240502	50500	38.42	20240129	72500	-3.59	20240502	41850	67.03	20230726	1.09	N	005180	5000	497 억	2185050	N	N	34	N	N
118	20240509	120154	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	69700	600	2	0.87	2732177800	39315	62.57	69100	70200	68100	89800	48400	69100	69494.54	22.18	-2617	70500	69800	68900	68200	67300	69350	67750	498	20700	5000	52510	100	1	9851241	6866	7.96	1.03	12	0.40	8752.00	67411.00	72500	20240502	-3.86	41850	20230726	66.55	72500	-3.86	20240502	50500	38.02	20240129	72500	-3.86	20240502	41850	66.55	20230726	1.09	N	005180	5000	497 억	2185050	N	N	34	N	N
119	20240509	110153	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	69800	700	2	1.01	2155902000	31071	49.45	69100	70200	68100	89800	48400	69100	69386.31	22.18	-744	70500	69800	68900	68200	67300	69350	67750	498	20700	5000	52510	100	1	9851241	6876	7.98	1.04	12	0.32	8752.00	67411.00	72500	20240502	-3.72	41850	20230726	66.79	72500	-3.72	20240502	50500	38.22	20240129	72500	-3.72	20240502	41850	66.79	20230726	1.09	N	005180	5000	497 억	2185050	N	N	34	N	N
120	20240509	100153	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	69800	700	2	1.01	1512958600	21866	34.80	69100	70200	68100	89800	48400	69100	69192.29	22.18	-183	70500	69800	68900	68200	67300	69350	67750	498	20700	5000	52510	100	1	9851241	6876	7.98	1.04	12	0.22	8752.00	67411.00	72500	20240502	-3.72	41850	20230726	66.79	72500	-3.72	20240502	50500	38.22	20240129	72500	-3.72	20240502	41850	66.79	20230726	1.09	N	005180	5000	497 억	2185050	N	N	34	N	N
121	20240509	090153	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	68800	-300	5	-0.43	29703400	430	0.68	69100	69100	68800	89800	48400	69100	69077.67	22.18	-257	70500	69800	68900	68200	67300	69350	67750	498	20700	5000	52510	100	1	9851241	6778	7.86	1.02	12	0.00	8752.00	67411.00	72500	20240502	-5.10	41850	20230726	64.40	72500	-5.10	20240502	50500	36.24	20240129	72500	-5.10	20240502	41850	64.40	20230726	1.09	N	005180	5000	497 억	2185050	N	N	34	N	N
122	20240508	160153	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	69100	-200	5	-0.29	4306483100	62665	91.14	69300	69600	68000	90000	48600	69300	68721.77	22.05	5139	71900	70600	69700	68400	67500	70150	67950	498	20700	5000	52660	100	1	9851241	6807	7.90	1.03	12	0.64	8752.00	67411.00	72500	20240502	-4.69	41850	20230726	65.11	72500	-4.69	20240502	50500	36.83	20240129	72500	-4.69	20240502	41850	65.11	20230726	1.10	N	005180	5000	497 억	2172058	N	N	34	N	N
123	20240508	150153	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	68900	-400	5	-0.58	4029682400	58653	85.30	69300	69600	68000	90000	48600	69300	68703.77	22.05	5517	71900	70600	69700	68400	67500	70150	67950	498	20700	5000	52660	100	1	9851241	6788	7.87	1.02	12	0.60	8752.00	67411.00	72500	20240502	-4.97	41850	20230726	64.64	72500	-4.97	20240502	50500	36.44	20240129	72500	-4.97	20240502	41850	64.64	20230726	1.10	N	005180	5000	497 억	2172058	N	N	2	N	N
124	20240508	140152	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	68800	-500	5	-0.72	3656782100	53241	77.43	69300	69600	68000	90000	48600	69300	68683.57	22.05	5754	71900	70600	69700	68400	67500	70150	67950	498	20700	5000	52660	100	1	9851241	6778	7.86	1.02	12	0.54	8752.00	67411.00	72500	20240502	-5.10	41850	20230726	64.40	72500	-5.10	20240502	50500	36.24	20240129	72500	-5.10	20240502	41850	64.40	20230726	1.10	N	005180	5000	497 억	2172058	N	N	2	N	N
125	20240508	130151	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	68400	-900	5	-1.30	3303317300	48100	69.95	69300	69600	68000	90000	48600	69300	68676.04	22.05	4953	71900	70600	69700	68400	67500	70150	67950	498	20700	5000	52660	100	1	9851241	6738	7.82	1.01	12	0.49	8752.00	67411.00	72500	20240502	-5.66	41850	20230726	63.44	72500	-5.66	20240502	50500	35.45	20240129	72500	-5.66	20240502	41850	63.44	20230726	1.10	N	005180	5000	497 억	2172058	N	N	2	N	N
126	20240508	120152	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	68500	-800	5	-1.15	2511116500	36489	53.07	69300	69600	68300	90000	48600	69300	68818.45	22.05	3288	71900	70600	69700	68400	67500	70150	67950	498	20700	5000	52660	100	1	9851241	6748	7.83	1.02	12	0.37	8752.00	67411.00	72500	20240502	-5.52	41850	20230726	63.68	72500	-5.52	20240502	50500	35.64	20240129	72500	-5.52	20240502	41850	63.68	20230726	1.10	N	005180	5000	497 억	2172058	N	N	2	N	N
127	20240508	110202	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	68500	-800	5	-1.15	2118933600	30759	44.73	69300	69600	68400	90000	48600	69300	68888.25	22.05	1844	71900	70600	69700	68400	67500	70150	67950	498	20700	5000	52660	100	1	9851241	6748	7.83	1.02	12	0.31	8752.00	67411.00	72500	20240502	-5.52	41850	20230726	63.68	72500	-5.52	20240502	50500	35.64	20240129	72500	-5.52	20240502	41850	63.68	20230726	1.10	N	005180	5000	497 억	2172058	N	N	2	N	N
128	20240508	100153	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	69200	-100	5	-0.14	1228761900	17795	25.88	69300	69600	68500	90000	48600	69300	69050.96	22.05	1074	71900	70600	69700	68400	67500	70150	67950	498	20700	5000	52660	100	1	9851241	6817	7.91	1.03	12	0.18	8752.00	67411.00	72500	20240502	-4.55	41850	20230726	65.35	72500	-4.55	20240502	50500	37.03	20240129	72500	-4.55	20240502	41850	65.35	20230726	1.10	N	005180	5000	497 억	2172058	N	N	2	N	N
129	20240508	090152	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	69500	200	2	0.29	77455000	1118	1.63	69300	69500	69000	90000	48600	69300	69279.96	22.05	-388	71900	70600	69700	68400	67500	70150	67950	498	20700	5000	52660	100	1	9851241	6847	7.94	1.03	12	0.01	8752.00	67411.00	72500	20240502	-4.14	41850	20230726	66.07	72500	-4.14	20240502	50500	37.62	20240129	72500	-4.14	20240502	41850	66.07	20230726	1.10	N	005180	5000	497 억	2172058	N	N	2	N	N
130	20240503	160155	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	70400	-600	5	-0.85	2807843300	39958	81.56	71100	71100	69400	92300	49700	71000	70269.81	21.82	7383	73066	72032	71466	70432	69866	72550	70950	498	21300	5000	53960	100	1	9851241	6935	8.04	1.04	12	0.41	8752.00	67411.00	72500	20240502	-2.90	41850	20230726	68.22	72500	-2.90	20240502	50500	39.41	20240129	72500	-2.90	20240502	41850	68.22	20230726	1.11	N	005180	5000	497 억	2149689	N	N	238	N	N
131	20240503	150156	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	70500	-500	5	-0.70	2650510300	37724	77.00	71100	71100	69400	92300	49700	71000	70260.58	21.82	7752	73066	72032	71466	70432	69866	72550	70950	498	21300	5000	53960	100	1	9851241	6945	8.06	1.05	12	0.38	8752.00	67411.00	72500	20240502	-2.76	41850	20230726	68.46	72500	-2.76	20240502	50500	39.60	20240129	72500	-2.76	20240502	41850	68.46	20230726	1.11	N	005180	5000	497 억	2149689	N	N	238	N	N
132	20240503	140155	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	70500	-500	5	-0.70	2380916100	33902	69.19	71100	71100	69400	92300	49700	71000	70229.37	21.82	7856	73066	72032	71466	70432	69866	72550	70950	498	21300	5000	53960	100	1	9851241	6945	8.06	1.05	12	0.34	8752.00	67411.00	72500	20240502	-2.76	41850	20230726	68.46	72500	-2.76	20240502	50500	39.60	20240129	72500	-2.76	20240502	41850	68.46	20230726	1.11	N	005180	5000	497 억	2149689	N	N	238	N	N
133	20240503	130155	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	70000	-1000	5	-1.41	2028484300	28877	58.94	71100	71100	69400	92300	49700	71000	70245.67	21.82	6885	73066	72032	71466	70432	69866	72550	70950	498	21300	5000	53960	100	1	9851241	6896	8.00	1.04	12	0.29	8752.00	67411.00	72500	20240502	-3.45	41850	20230726	67.26	72500	-3.45	20240502	50500	38.61	20240129	72500	-3.45	20240502	41850	67.26	20230726	1.11	N	005180	5000	497 억	2149689	N	N	238	N	N
134	20240503	120155	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	70200	-800	5	-1.13	1677382300	23865	48.71	71100	71100	69400	92300	49700	71000	70286.29	21.82	6106	73066	72032	71466	70432	69866	72550	70950	498	21300	5000	53960	100	1	9851241	6916	8.02	1.04	12	0.24	8752.00	67411.00	72500	20240502	-3.17	41850	20230726	67.74	72500	-3.17	20240502	50500	39.01	20240129	72500	-3.17	20240502	41850	67.74	20230726	1.11	N	005180	5000	497 억	2149689	N	N	238	N	N
135	20240503	110153	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	70500	-500	5	-0.70	1417045200	20175	41.18	71100	71100	69400	92300	49700	71000	70237.68	21.82	5205	73066	72032	71466	70432	69866	72550	70950	498	21300	5000	53960	100	1	9851241	6945	8.06	1.05	12	0.20	8752.00	67411.00	72500	20240502	-2.76	41850	20230726	68.46	72500	-2.76	20240502	50500	39.60	20240129	72500	-2.76	20240502	41850	68.46	20230726	1.11	N	005180	5000	497 억	2149689	N	N	238	N	N
136	20240503	100154	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	70500	-500	5	-0.70	1002220400	14283	29.15	71100	71100	69400	92300	49700	71000	70168.76	21.82	4000	73066	72032	71466	70432	69866	72550	70950	498	21300	5000	53960	100	1	9851241	6945	8.06	1.05	12	0.14	8752.00	67411.00	72500	20240502	-2.76	41850	20230726	68.46	72500	-2.76	20240502	50500	39.60	20240129	72500	-2.76	20240502	41850	68.46	20230726	1.11	N	005180	5000	497 억	2149689	N	N	238	N	N
137	20240503	090154	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	70500	-500	5	-0.70	35414000	500	1.02	71100	71100	70500	92300	49700	71000	70828.00	21.82	-247	73066	72032	71466	70432	69866	72550	70950	498	21300	5000	53960	100	1	9851241	6945	8.06	1.05	12	0.01	8752.00	67411.00	72500	20240502	-2.76	41850	20230726	68.46	72500	-2.76	20240502	50500	39.60	20240129	72500	-2.76	20240502	41850	68.46	20230726	1.11	N	005180	5000	497 억	2149689	N	N	238	N	N
138	20240502	160153	55	60.00	KOSPI	신고가	음식료품	N	N	N	Y	60	N	71000	-400	5	-0.56	3489263600	48832	60.84	70900	72500	70900	92800	50000	71400	71455.49	21.83	-4464	72800	72100	70700	70000	68600	72450	70350	498	21400	5000	54260	100	1	9851241	6994	8.11	1.05	12	0.50	8752.00	67411.00	72500	20240502	-2.07	41850	20230726	69.65	72500	-2.07	20240502	50500	40.59	20240129	72500	-2.07	20240502	41850	69.65	20230726	1.12	N	005180	5000	497 억	2150820	N	N	238	N	N
139	20240502	150154	55	60.00	KOSPI	신고가	음식료품	N	N	N	Y	60	N	71100	-300	5	-0.42	3284505600	45950	57.25	70900	72500	70900	92800	50000	71400	71479.99	21.83	-3702	72800	72100	70700	70000	68600	72450	70350	498	21400	5000	54260	100	1	9851241	7004	8.12	1.05	12	0.47	8752.00	67411.00	72500	20240502	-1.93	41850	20230726	69.89	72500	-1.93	20240502	50500	40.79	20240129	72500	-1.93	20240502	41850	69.89	20230726	1.12	N	005180	5000	497 억	2150820	N	N	1	N	N
140	20240502	140153	55	60.00	KOSPI	신고가	음식료품	N	N	N	Y	60	N	71200	-200	5	-0.28	2937503100	41067	51.17	70900	72500	70900	92800	50000	71400	71529.53	21.83	-2858	72800	72100	70700	70000	68600	72450	70350	498	21400	5000	54260	100	1	9851241	7014	8.14	1.06	12	0.42	8752.00	67411.00	72500	20240502	-1.79	41850	20230726	70.13	72500	-1.79	20240502	50500	40.99	20240129	72500	-1.79	20240502	41850	70.13	20230726	1.12	N	005180	5000	497 억	2150820	N	N	1	N	N
141	20240502	130153	55	60.00	KOSPI	신고가	음식료품	N	N	N	Y	60	N	71400	0	3	0.00	2596632300	36279	45.20	70900	72500	70900	92800	50000	71400	71573.98	21.83	-2389	72800	72100	70700	70000	68600	72450	70350	498	21400	5000	54260	100	1	9851241	7034	8.16	1.06	12	0.37	8752.00	67411.00	72500	20240502	-1.52	41850	20230726	70.61	72500	-1.52	20240502	50500	41.39	20240129	72500	-1.52	20240502	41850	70.61	20230726	1.12	N	005180	5000	497 억	2150820	N	N	1	N	N
142	20240502	120153	55	60.00	KOSPI	신고가	음식료품	N	N	N	Y	60	N	71000	-400	5	-0.56	2448980900	34204	42.62	70900	72500	70900	92800	50000	71400	71599.25	21.83	-1784	72800	72100	70700	70000	68600	72450	70350	498	21400	5000	54260	100	1	9851241	6994	8.11	1.05	12	0.35	8752.00	67411.00	72500	20240502	-2.07	41850	20230726	69.65	72500	-2.07	20240502	50500	40.59	20240129	72500	-2.07	20240502	41850	69.65	20230726	1.12	N	005180	5000	497 억	2150820	N	N	1	N	N
143	20240502	110153	55	60.00	KOSPI	신고가	음식료품	N	N	N	Y	60	N	71400	0	3	0.00	2014214200	28100	35.01	70900	72500	70900	92800	50000	71400	71680.22	21.83	-1666	72800	72100	70700	70000	68600	72450	70350	498	21400	5000	54260	100	1	9851241	7034	8.16	1.06	12	0.29	8752.00	67411.00	72500	20240502	-1.52	41850	20230726	70.61	72500	-1.52	20240502	50500	41.39	20240129	72500	-1.52	20240502	41850	70.61	20230726	1.12	N	005180	5000	497 억	2150820	N	N	1	N	N
144	20240502	100153	55	60.00	KOSPI	신고가	음식료품	N	N	N	Y	60	N	71100	-300	5	-0.42	1653157700	23053	28.72	70900	72500	70900	92800	50000	71400	71711.17	21.83	-608	72800	72100	70700	70000	68600	72450	70350	498	21400	5000	54260	100	1	9851241	7004	8.12	1.05	12	0.23	8752.00	67411.00	72500	20240502	-1.93	41850	20230726	69.89	72500	-1.93	20240502	50500	40.79	20240129	72500	-1.93	20240502	41850	69.89	20230726	1.12	N	005180	5000	497 억	2150820	N	N	1	N	N
145	20240502	090153	55	60.00	KOSPI	신고가	음식료품	N	N	N	Y	60	N	71600	200	2	0.28	141234000	1984	2.47	70900	71800	70900	92800	50000	71400	71186.49	21.83	910	72800	72100	70700	70000	68600	72450	70350	498	21400	5000	54260	100	1	9851241	7053	8.18	1.06	12	0.02	8752.00	67411.00	71800	20240502	-0.28	41850	20230726	71.09	71800	-0.28	20240502	50500	41.78	20240129	71800	-0.28	20240502	41850	71.09	20230726	1.12	N	005180	5000	497 억	2150820	N	N	1	N	N

66 KiB Raw Blame History

66 KiB

Raw Blame History