KissMeData/011150/price/prices-20240501.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

62 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	160258	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	4675	-130	5	-2.71	14930439800	3159957	82.22	4820	4905	4625	6240	3365	4805	4725.09	3.52	-4040	5141	4972	4821	4652	4501	4897	4577	180	1435	500	3550	5	1	35930773	1680	38.01	2.16	12	8.79	123.00	2160.00	5530	20240527	-15.46	2490	20231020	87.75	5530	-15.46	20240527	2600	79.81	20240411	5530	-15.46	20240527	2490	87.75	20231020	5.66	N	011150	500	179 억	1265301	N	N	0	N	N
3	20240531	150301	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	4640	-165	5	-3.43	14007667055	2961918	77.07	4820	4905	4625	6240	3365	4805	4729.23	3.52	-1606	5141	4972	4821	4652	4501	4897	4577	180	1435	500	3550	5	1	35930773	1667	37.72	2.15	12	8.24	123.00	2160.00	5530	20240527	-16.09	2490	20231020	86.35	5530	-16.09	20240527	2600	78.46	20240411	5530	-16.09	20240527	2490	86.35	20231020	5.66	N	011150	500	179 억	1265301	N	N	0	N	N
4	20240531	140258	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	4700	-105	5	-2.19	12818629185	2707401	70.45	4820	4905	4625	6240	3365	4805	4734.64	3.52	-20198	5141	4972	4821	4652	4501	4897	4577	180	1435	500	3550	5	1	35930773	1689	38.21	2.18	12	7.54	123.00	2160.00	5530	20240527	-15.01	2490	20231020	88.76	5530	-15.01	20240527	2600	80.77	20240411	5530	-15.01	20240527	2490	88.76	20231020	5.66	N	011150	500	179 억	1265301	N	N	0	N	N
5	20240531	130259	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	4640	-165	5	-3.43	10873753650	2294296	59.70	4820	4905	4625	6240	3365	4805	4739.45	3.52	-55844	5141	4972	4821	4652	4501	4897	4577	180	1435	500	3550	5	1	35930773	1667	37.72	2.15	12	6.39	123.00	2160.00	5530	20240527	-16.09	2490	20231020	86.35	5530	-16.09	20240527	2600	78.46	20240411	5530	-16.09	20240527	2490	86.35	20231020	5.66	N	011150	500	179 억	1265301	N	N	0	N	N
6	20240531	120300	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	4680	-125	5	-2.60	9640342700	2029170	52.80	4820	4905	4625	6240	3365	4805	4750.86	3.52	-85009	5141	4972	4821	4652	4501	4897	4577	180	1435	500	3550	5	1	35930773	1682	38.05	2.17	12	5.65	123.00	2160.00	5530	20240527	-15.37	2490	20231020	87.95	5530	-15.37	20240527	2600	80.00	20240411	5530	-15.37	20240527	2490	87.95	20231020	5.66	N	011150	500	179 억	1265301	N	N	0	N	N
7	20240531	110259	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	4685	-120	5	-2.50	8543387455	1794577	46.70	4820	4905	4625	6240	3365	4805	4760.65	3.52	-95507	5141	4972	4821	4652	4501	4897	4577	180	1435	500	3550	5	1	35930773	1683	38.09	2.17	12	4.99	123.00	2160.00	5530	20240527	-15.28	2490	20231020	88.15	5530	-15.28	20240527	2600	80.19	20240411	5530	-15.28	20240527	2490	88.15	20231020	5.66	N	011150	500	179 억	1265301	N	N	0	N	N
8	20240531	100300	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	4775	-30	5	-0.62	6204803345	1296846	33.74	4820	4905	4675	6240	3365	4805	4784.52	3.52	-109166	5141	4972	4821	4652	4501	4897	4577	180	1435	500	3550	5	1	35930773	1716	38.82	2.21	12	3.61	123.00	2160.00	5530	20240527	-13.65	2490	20231020	91.77	5530	-13.65	20240527	2600	83.65	20240411	5530	-13.65	20240527	2490	91.77	20231020	5.66	N	011150	500	179 억	1265301	N	N	0	N	N
9	20240531	090259	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	4750	-55	5	-1.14	595007945	124190	3.23	4820	4820	4745	6240	3365	4805	4791.02	3.52	-25482	5141	4972	4821	4652	4501	4897	4577	180	1435	500	3550	5	1	35930773	1707	38.62	2.20	12	0.35	123.00	2160.00	5530	20240527	-14.10	2490	20231020	90.76	5530	-14.10	20240527	2600	82.69	20240411	5530	-14.10	20240527	2490	90.76	20231020	5.66	N	011150	500	179 억	1265301	N	N	0	N	N
10	20240530	160257	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	4805	-160	5	-3.22	18312490815	3796853	108.98	4920	4990	4670	6450	3480	4965	4823.10	3.43	43993	5421	5192	5071	4842	4721	5132	4782	180	1485	500	3670	5	1	35930773	1726	39.07	2.22	12	10.57	123.00	2160.00	5530	20240527	-13.11	2490	20231020	92.97	5530	-13.11	20240527	2600	84.81	20240411	5530	-13.11	20240527	2490	92.97	20231020	5.85	N	011150	500	179 억	1232764	N	N	0	N	N
11	20240530	150258	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	4800	-165	5	-3.32	17421353295	3610889	103.64	4920	4990	4670	6450	3480	4965	4824.66	3.43	71675	5421	5192	5071	4842	4721	5132	4782	180	1485	500	3670	5	1	35930773	1725	39.02	2.22	12	10.05	123.00	2160.00	5530	20240527	-13.20	2490	20231020	92.77	5530	-13.20	20240527	2600	84.62	20240411	5530	-13.20	20240527	2490	92.77	20231020	5.85	N	011150	500	179 억	1232764	N	N	0	N	N
12	20240530	140258	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	4825	-140	5	-2.82	15427473165	3194595	91.69	4920	4990	4670	6450	3480	4965	4829.23	3.43	69309	5421	5192	5071	4842	4721	5132	4782	180	1485	500	3670	5	1	35930773	1734	39.23	2.23	12	8.89	123.00	2160.00	5530	20240527	-12.75	2490	20231020	93.78	5530	-12.75	20240527	2600	85.58	20240411	5530	-12.75	20240527	2490	93.78	20231020	5.85	N	011150	500	179 억	1232764	N	N	0	N	N
13	20240530	130258	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	4915	-50	5	-1.01	12668205835	2629523	75.47	4920	4950	4670	6450	3480	4965	4817.66	3.43	88277	5421	5192	5071	4842	4721	5132	4782	180	1485	500	3670	5	1	35930773	1766	39.96	2.28	12	7.32	123.00	2160.00	5530	20240527	-11.12	2490	20231020	97.39	5530	-11.12	20240527	2600	89.04	20240411	5530	-11.12	20240527	2490	97.39	20231020	5.85	N	011150	500	179 억	1232764	N	N	0	N	N
14	20240530	120258	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	4895	-70	5	-1.41	11318156980	2354670	67.58	4920	4930	4670	6450	3480	4965	4806.66	3.43	145269	5421	5192	5071	4842	4721	5132	4782	180	1485	500	3670	5	1	35930773	1759	39.80	2.27	12	6.55	123.00	2160.00	5530	20240527	-11.48	2490	20231020	96.59	5530	-11.48	20240527	2600	88.27	20240411	5530	-11.48	20240527	2490	96.59	20231020	5.85	N	011150	500	179 억	1232764	N	N	0	N	N
15	20240530	110258	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	4890	-75	5	-1.51	10165050090	2116969	60.76	4920	4930	4670	6450	3480	4965	4801.67	3.43	119404	5421	5192	5071	4842	4721	5132	4782	180	1485	500	3670	5	1	35930773	1757	39.76	2.26	12	5.89	123.00	2160.00	5530	20240527	-11.57	2490	20231020	96.39	5530	-11.57	20240527	2600	88.08	20240411	5530	-11.57	20240527	2490	96.39	20231020	5.85	N	011150	500	179 억	1232764	N	N	0	N	N
16	20240530	100259	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	4790	-175	5	-3.52	7522450170	1571436	45.10	4920	4930	4670	6450	3480	4965	4786.95	3.43	45254	5421	5192	5071	4842	4721	5132	4782	180	1485	500	3670	5	1	35930773	1721	38.94	2.22	12	4.37	123.00	2160.00	5530	20240527	-13.38	2490	20231020	92.37	5530	-13.38	20240527	2600	84.23	20240411	5530	-13.38	20240527	2490	92.37	20231020	5.85	N	011150	500	179 억	1232764	N	N	0	N	N
17	20240530	090259	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	4875	-90	5	-1.81	721488145	147356	4.23	4920	4930	4865	6450	3480	4965	4896.04	3.43	-10496	5421	5192	5071	4842	4721	5132	4782	180	1485	500	3670	5	1	35930773	1752	39.63	2.26	12	0.41	123.00	2160.00	5530	20240527	-11.84	2490	20231020	95.78	5530	-11.84	20240527	2600	87.50	20240411	5530	-11.84	20240527	2490	95.78	20231020	5.85	N	011150	500	179 억	1232764	N	N	0	N	N
18	20240529	160256	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	4965	-355	5	-6.67	17423183595	3407023	66.83	5300	5300	4950	6910	3730	5320	5114.79	3.39	22767	5553	5436	5343	5226	5133	5495	5285	180	1590	500	3930	5	1	35930773	1784	40.37	2.30	12	9.48	123.00	2160.00	5530	20240527	-10.22	2490	20231020	99.40	5530	-10.22	20240527	2600	90.96	20240411	5530	-10.22	20240527	2490	99.40	20231020	5.54	N	011150	500	179 억	1218059	N	N	776	N	N
19	20240529	150257	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	5000	-320	5	-6.02	15804901670	3081188	60.43	5300	5300	4955	6910	3730	5320	5129.41	3.39	32881	5553	5436	5343	5226	5133	5495	5285	180	1590	500	3930	10	1	35930773	1797	40.65	2.31	12	8.58	123.00	2160.00	5530	20240527	-9.58	2490	20231020	100.80	5530	-9.58	20240527	2600	92.31	20240411	5530	-9.58	20240527	2490	100.80	20231020	5.54	N	011150	500	179 억	1218059	N	N	776	N	N
20	20240529	140257	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	5060	-260	5	-4.89	12611299080	2443669	47.93	5300	5300	5000	6910	3730	5320	5160.73	3.39	72480	5553	5436	5343	5226	5133	5495	5285	180	1590	500	3930	10	1	35930773	1818	41.14	2.34	12	6.80	123.00	2160.00	5530	20240527	-8.50	2490	20231020	103.21	5530	-8.50	20240527	2600	94.62	20240411	5530	-8.50	20240527	2490	103.21	20231020	5.54	N	011150	500	179 억	1218059	N	N	776	N	N
21	20240529	130256	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	5180	-140	5	-2.63	10748579410	2077087	40.74	5300	5300	5050	6910	3730	5320	5174.75	3.39	98590	5553	5436	5343	5226	5133	5495	5285	180	1590	500	3930	10	1	35930773	1861	42.11	2.40	12	5.78	123.00	2160.00	5530	20240527	-6.33	2490	20231020	108.03	5530	-6.33	20240527	2600	99.23	20240411	5530	-6.33	20240527	2490	108.03	20231020	5.54	N	011150	500	179 억	1218059	N	N	776	N	N
22	20240529	120258	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	5200	-120	5	-2.26	10223409310	1975871	38.75	5300	5300	5050	6910	3730	5320	5174.04	3.39	116874	5553	5436	5343	5226	5133	5495	5285	180	1590	500	3930	10	1	35930773	1868	42.28	2.41	12	5.50	123.00	2160.00	5530	20240527	-5.97	2490	20231020	108.84	5530	-5.97	20240527	2600	100.00	20240411	5530	-5.97	20240527	2490	108.84	20231020	5.54	N	011150	500	179 억	1218059	N	N	776	N	N
23	20240529	110256	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	5220	-100	5	-1.88	9099929590	1760069	34.52	5300	5300	5050	6910	3730	5320	5170.11	3.39	104665	5553	5436	5343	5226	5133	5495	5285	180	1590	500	3930	10	1	35930773	1876	42.44	2.42	12	4.90	123.00	2160.00	5530	20240527	-5.61	2490	20231020	109.64	5530	-5.61	20240527	2600	100.77	20240411	5530	-5.61	20240527	2490	109.64	20231020	5.54	N	011150	500	179 억	1218059	N	N	776	N	N
24	20240529	100256	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	5080	-240	5	-4.51	6564623370	1273047	24.97	5300	5300	5050	6910	3730	5320	5156.47	3.39	35467	5553	5436	5343	5226	5133	5495	5285	180	1590	500	3930	10	1	35930773	1825	41.30	2.35	12	3.54	123.00	2160.00	5530	20240527	-8.14	2490	20231020	104.02	5530	-8.14	20240527	2600	95.38	20240411	5530	-8.14	20240527	2490	104.02	20231020	5.54	N	011150	500	179 억	1218059	N	N	776	N	N
25	20240529	090255	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	5200	-120	5	-2.26	1279220220	243994	4.79	5300	5300	5170	6910	3730	5320	5242.46	3.39	-32705	5553	5436	5343	5226	5133	5495	5285	180	1590	500	3930	10	1	35930773	1868	42.28	2.41	12	0.68	123.00	2160.00	5530	20240527	-5.97	2490	20231020	108.84	5530	-5.97	20240527	2600	100.00	20240411	5530	-5.97	20240527	2490	108.84	20231020	5.54	N	011150	500	179 억	1218059	N	N	776	N	N
26	20240528	160254	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	5320	0	3	0.00	26495177590	4963503	22.94	5300	5460	5250	6910	3730	5320	5338.29	3.17	52844	5840	5580	5270	5010	4700	5710	5140	180	1590	500	3930	10	1	35930773	1912	43.25	2.46	12	13.81	123.00	2160.00	5530	20240527	-3.80	2490	20231020	113.65	5530	-3.80	20240527	2600	104.62	20240411	5530	-3.80	20240527	2490	113.65	20231020	5.47	N	011150	500	179 억	1139541	N	N	776	N	N
27	20240528	150256	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	5320	0	3	0.00	23718064610	4441374	20.53	5300	5460	5250	6910	3730	5320	5340.31	3.17	165315	5840	5580	5270	5010	4700	5710	5140	180	1590	500	3930	10	1	35930773	1912	43.25	2.46	12	12.36	123.00	2160.00	5530	20240527	-3.80	2490	20231020	113.65	5530	-3.80	20240527	2600	104.62	20240411	5530	-3.80	20240527	2490	113.65	20231020	5.47	N	011150	500	179 억	1139541	N	N	0	N	N
28	20240528	140257	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	5290	-30	5	-0.56	22202341750	4155937	19.21	5300	5460	5250	6910	3730	5320	5342.38	3.17	232647	5840	5580	5270	5010	4700	5710	5140	180	1590	500	3930	10	1	35930773	1901	43.01	2.45	12	11.57	123.00	2160.00	5530	20240527	-4.34	2490	20231020	112.45	5530	-4.34	20240527	2600	103.46	20240411	5530	-4.34	20240527	2490	112.45	20231020	5.47	N	011150	500	179 억	1139541	N	N	0	N	N
29	20240528	130255	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	5260	-60	5	-1.13	20224900540	3781283	17.48	5300	5460	5260	6910	3730	5320	5348.77	3.17	305460	5840	5580	5270	5010	4700	5710	5140	180	1590	500	3930	10	1	35930773	1890	42.76	2.44	12	10.52	123.00	2160.00	5530	20240527	-4.88	2490	20231020	111.24	5530	-4.88	20240527	2600	102.31	20240411	5530	-4.88	20240527	2490	111.24	20231020	5.47	N	011150	500	179 억	1139541	N	N	0	N	N
30	20240528	120256	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	5320	0	3	0.00	18246647020	3407337	15.75	5300	5460	5270	6910	3730	5320	5355.22	3.17	315564	5840	5580	5270	5010	4700	5710	5140	180	1590	500	3930	10	1	35930773	1912	43.25	2.46	12	9.48	123.00	2160.00	5530	20240527	-3.80	2490	20231020	113.65	5530	-3.80	20240527	2600	104.62	20240411	5530	-3.80	20240527	2490	113.65	20231020	5.47	N	011150	500	179 억	1139541	N	N	0	N	N
31	20240528	110255	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	5370	50	2	0.94	16680548690	3114541	14.39	5300	5460	5270	6910	3730	5320	5355.83	3.17	286332	5840	5580	5270	5010	4700	5710	5140	180	1590	500	3930	10	1	35930773	1929	43.66	2.49	12	8.67	123.00	2160.00	5530	20240527	-2.89	2490	20231020	115.66	5530	-2.89	20240527	2600	106.54	20240411	5530	-2.89	20240527	2490	115.66	20231020	5.47	N	011150	500	179 억	1139541	N	N	0	N	N
32	20240528	100256	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	5270	-50	5	-0.94	13696310090	2556807	11.82	5300	5460	5270	6910	3730	5320	5356.97	3.17	115325	5840	5580	5270	5010	4700	5710	5140	180	1590	500	3930	10	1	35930773	1894	42.85	2.44	12	7.12	123.00	2160.00	5530	20240527	-4.70	2490	20231020	111.65	5530	-4.70	20240527	2600	102.69	20240411	5530	-4.70	20240527	2490	111.65	20231020	5.47	N	011150	500	179 억	1139541	N	N	0	N	N
33	20240528	090256	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	5420	100	2	1.88	2901612250	542949	2.51	5300	5440	5300	6910	3730	5320	5344.68	3.17	17567	5840	5580	5270	5010	4700	5710	5140	180	1590	500	3930	10	1	35930773	1947	44.07	2.51	12	1.51	123.00	2160.00	5530	20240527	-1.99	2490	20231020	117.67	5530	-1.99	20240527	2600	108.46	20240411	5530	-1.99	20240527	2490	117.67	20231020	5.47	N	011150	500	179 억	1139541	N	N	0	N	N
34	20240527	160250	55	60.00	KOSPI	신고가	음식료품	N	N	N	Y	60	N	5320	270	2	5.35	107561543560	20338803	44.73	5080	5530	4960	6560	3540	5050	5288.64	1.49	627481	6126	5587	4831	4292	3536	5857	4562	180	1510	500	3730	10	1	35930773	1912	43.25	2.46	12	56.61	123.00	2160.00	5530	20240527	-3.80	2490	20231020	113.65	5530	-3.80	20240527	2600	104.62	20240411	5530	-3.80	20240527	2490	113.65	20231020	5.46	N	011150	500	179 억	534770	N	N	0	N	N
35	20240527	150254	55	60.00	KOSPI	신고가	음식료품	N	N	N	Y	60	N	5370	320	2	6.34	104068981070	19682464	43.28	5080	5530	4960	6560	3540	5050	5287.60	1.49	630248	6126	5587	4831	4292	3536	5857	4562	180	1510	500	3730	10	1	35930773	1929	43.66	2.49	12	54.78	123.00	2160.00	5530	20240527	-2.89	2490	20231020	115.66	5530	-2.89	20240527	2600	106.54	20240411	5530	-2.89	20240527	2490	115.66	20231020	5.46	N	011150	500	179 억	534770	N	N	0	N	N
36	20240527	140255	55	60.00	KOSPI	신고가	음식료품	N	N	N	Y	60	N	5310	260	2	5.15	97162677240	18396205	40.45	5080	5530	4960	6560	3540	5050	5281.89	1.49	514296	6126	5587	4831	4292	3536	5857	4562	180	1510	500	3730	10	1	35930773	1908	43.17	2.46	12	51.20	123.00	2160.00	5530	20240527	-3.98	2490	20231020	113.25	5530	-3.98	20240527	2600	104.23	20240411	5530	-3.98	20240527	2490	113.25	20231020	5.46	N	011150	500	179 억	534770	N	N	0	N	N
37	20240527	130255	55	60.00	KOSPI	신고가	음식료품	N	N	N	Y	60	N	5300	250	2	4.95	82604006930	15691752	34.51	5080	5530	4960	6560	3540	5050	5264.40	1.49	298113	6126	5587	4831	4292	3536	5857	4562	180	1510	500	3730	10	1	35930773	1904	43.09	2.45	12	43.67	123.00	2160.00	5530	20240527	-4.16	2490	20231020	112.85	5530	-4.16	20240527	2600	103.85	20240411	5530	-4.16	20240527	2490	112.85	20231020	5.46	N	011150	500	179 억	534770	N	N	0	N	N
38	20240527	120255	55	60.00	KOSPI	신고가	음식료품	N	N	N	Y	60	N	5320	270	2	5.35	79681704260	15140708	33.29	5080	5530	4960	6560	3540	5050	5262.99	1.49	114653	6126	5587	4831	4292	3536	5857	4562	180	1510	500	3730	10	1	35930773	1912	43.25	2.46	12	42.14	123.00	2160.00	5530	20240527	-3.80	2490	20231020	113.65	5530	-3.80	20240527	2600	104.62	20240411	5530	-3.80	20240527	2490	113.65	20231020	5.46	N	011150	500	179 억	534770	N	N	0	N	N
39	20240527	110255	55	60.00	KOSPI	신고가	음식료품	N	N	N	Y	60	N	5300	250	2	4.95	72750590290	13820919	30.39	5080	5530	4960	6560	3540	5050	5264.07	1.49	105017	6126	5587	4831	4292	3536	5857	4562	180	1510	500	3730	10	1	35930773	1904	43.09	2.45	12	38.47	123.00	2160.00	5530	20240527	-4.16	2490	20231020	112.85	5530	-4.16	20240527	2600	103.85	20240411	5530	-4.16	20240527	2490	112.85	20231020	5.46	N	011150	500	179 억	534770	N	N	0	N	N
40	20240527	100254	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	5190	140	2	2.77	35251572480	6841661	15.04	5080	5300	4960	6560	3540	5050	5152.75	1.49	132160	6126	5587	4831	4292	3536	5857	4562	180	1510	500	3730	10	1	35930773	1865	42.20	2.40	12	19.04	123.00	2160.00	5370	20240524	-3.35	2490	20231020	108.43	5370	-3.35	20240524	2600	99.62	20240411	5370	-3.35	20240524	2490	108.43	20231020	5.46	N	011150	500	179 억	534770	N	N	0	N	N
41	20240527	090254	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	5000	-50	5	-0.99	4114989510	814443	1.79	5080	5110	4995	6560	3540	5050	5052.57	1.49	-77804	6126	5587	4831	4292	3536	5857	4562	180	1510	500	3730	10	1	35930773	1797	40.65	2.31	12	2.27	123.00	2160.00	5370	20240524	-6.89	2490	20231020	100.80	5370	-6.89	20240524	2600	92.31	20240411	5370	-6.89	20240524	2490	100.80	20231020	5.46	N	011150	500	179 억	534770	N	N	0	N	N
42	20240524	160242	55	60.00	KOSPI	신고가	음식료품	N	N	N	Y	60	N	5050	895	2	21.54	225799637840	45214225	4098.25	4110	5370	4075	5400	2910	4155	4993.89	0.19	461427	4275	4215	4140	4080	4005	4177	4042	180	1245	500	3070	10	1	35930773	1815	41.06	2.34	12	125.84	123.00	2160.00	5370	20240524	-5.96	2490	20231020	102.81	5370	-5.96	20240524	2600	94.23	20240411	5370	-5.96	20240524	2490	102.81	20231020	5.27	N	011150	500	179 억	69369	N	N	15	N	N
43	20240524	150244	55	60.00	KOSPI	신고가	음식료품	N	N	N	Y	60	N	4985	830	2	19.98	218150724915	43683041	3959.46	4110	5370	4075	5400	2910	4155	4993.96	0.19	408471	4275	4215	4140	4080	4005	4177	4042	180	1245	500	3070	5	1	35930773	1791	40.53	2.31	12	121.58	123.00	2160.00	5370	20240524	-7.17	2490	20231020	100.20	5370	-7.17	20240524	2600	91.73	20240411	5370	-7.17	20240524	2490	100.20	20231020	5.27	N	011150	500	179 억	69369	N	N	15	N	N
44	20240524	140245	55	60.00	KOSPI	신고가	음식료품	N	N	N	Y	60	N	5000	845	2	20.34	200650285680	40196535	3643.44	4110	5370	4075	5400	2910	4155	4991.74	0.19	324829	4275	4215	4140	4080	4005	4177	4042	180	1245	500	3070	10	1	35930773	1797	40.65	2.31	12	111.87	123.00	2160.00	5370	20240524	-6.89	2490	20231020	100.80	5370	-6.89	20240524	2600	92.31	20240411	5370	-6.89	20240524	2490	100.80	20231020	5.27	N	011150	500	179 억	69369	N	N	15	N	N
45	20240524	130243	55	60.00	KOSPI	신고가	음식료품	N	N	N	Y	60	N	5080	925	2	22.26	190423137145	38170918	3459.84	4110	5370	4075	5400	2910	4155	4988.71	0.19	273989	4275	4215	4140	4080	4005	4177	4042	180	1245	500	3070	10	1	35930773	1825	41.30	2.35	12	106.23	123.00	2160.00	5370	20240524	-5.40	2490	20231020	104.02	5370	-5.40	20240524	2600	95.38	20240411	5370	-5.40	20240524	2490	104.02	20231020	5.27	N	011150	500	179 억	69369	N	N	15	N	N
46	20240524	120244	55	60.00	KOSPI	신고가	음식료품	N	N	N	Y	60	N	5200	1045	2	25.15	172206968730	34588980	3135.17	4110	5370	4075	5400	2910	4155	4978.68	0.19	284615	4275	4215	4140	4080	4005	4177	4042	180	1245	500	3070	10	1	35930773	1868	42.28	2.41	12	96.27	123.00	2160.00	5370	20240524	-3.17	2490	20231020	108.84	5370	-3.17	20240524	2600	100.00	20240411	5370	-3.17	20240524	2490	108.84	20231020	5.27	N	011150	500	179 억	69369	N	N	15	N	N
47	20240524	110243	55	60.00	KOSPI	신고가	음식료품	N	N	N	Y	60	N	5200	1045	2	25.15	156846589700	31636043	2867.51	4110	5370	4075	5400	2910	4155	4957.86	0.19	191511	4275	4215	4140	4080	4005	4177	4042	180	1245	500	3070	10	1	35930773	1868	42.28	2.41	12	88.05	123.00	2160.00	5370	20240524	-3.17	2490	20231020	108.84	5370	-3.17	20240524	2600	100.00	20240411	5370	-3.17	20240524	2490	108.84	20231020	5.27	N	011150	500	179 억	69369	N	N	15	N	N
48	20240524	100245	55	60.00	KOSPI	신고가	음식료품	N	N	N	Y	60	N	5150	995	2	23.95	109509392490	22580358	2046.70	4110	5190	4075	5400	2910	4155	4849.78	0.19	157816	4275	4215	4140	4080	4005	4177	4042	180	1245	500	3070	10	1	35930773	1850	41.87	2.38	12	62.84	123.00	2160.00	5190	20240524	-0.77	2490	20231020	106.83	5190	-0.77	20240524	2600	98.08	20240411	5190	-0.77	20240524	2490	106.83	20231020	5.27	N	011150	500	179 억	69369	N	N	15	N	N
49	20240524	090245	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	4195	40	2	0.96	990676400	239240	21.68	4110	4200	4075	5400	2910	4155	4140.90	0.19	79648	4275	4215	4140	4080	4005	4177	4042	180	1245	500	3070	5	1	35930773	1507	34.11	1.94	12	0.67	123.00	2160.00	4600	20240517	-8.80	2490	20231020	68.47	4600	-8.80	20240517	2600	61.35	20240411	4600	-8.80	20240517	2490	68.47	20231020	5.27	N	011150	500	179 억	69369	N	N	15	N	N
50	20240523	160242	59	100.00	KOSPI		음식료품	N	N	N	N		N	4155	-55	5	-1.31	4349254365	1058411	93.18	4200	4200	4065	5470	2950	4210	4108.26	0.15	3112	4290	4250	4195	4155	4100	4222	4127	180	1260	500	3110	5	1	35930773	1493	33.78	1.92	12	2.95	123.00	2160.00	4600	20240517	-9.67	2490	20231020	66.87	4600	-9.67	20240517	2600	59.81	20240411	4600	-9.67	20240517	2490	66.87	20231020	4.98	N	011150	500	179 억	55297	N	N	15	N	Y
51	20240523	150244	59	100.00	KOSPI		음식료품	N	N	N	N		N	4100	-110	5	-2.61	3670152855	894969	78.79	4200	4200	4065	5470	2950	4210	4100.86	0.15	-5114	4290	4250	4195	4155	4100	4222	4127	180	1260	500	3110	5	1	35930773	1473	33.33	1.90	12	2.49	123.00	2160.00	4600	20240517	-10.87	2490	20231020	64.66	4600	-10.87	20240517	2600	57.69	20240411	4600	-10.87	20240517	2490	64.66	20231020	4.98	N	011150	500	179 억	55297	N	N	0	N	Y
52	20240523	140245	59	100.00	KOSPI		음식료품	N	N	N	N		N	4100	-110	5	-2.61	2814663255	686313	60.42	4200	4200	4065	5470	2950	4210	4101.12	0.15	-7440	4290	4250	4195	4155	4100	4222	4127	180	1260	500	3110	5	1	35930773	1473	33.33	1.90	12	1.91	123.00	2160.00	4600	20240517	-10.87	2490	20231020	64.66	4600	-10.87	20240517	2600	57.69	20240411	4600	-10.87	20240517	2490	64.66	20231020	4.98	N	011150	500	179 억	55297	N	N	0	N	Y
53	20240523	130243	59	100.00	KOSPI		음식료품	N	N	N	N		N	4085	-125	5	-2.97	2507457245	611309	53.82	4200	4200	4065	5470	2950	4210	4101.77	0.15	-8624	4290	4250	4195	4155	4100	4222	4127	180	1260	500	3110	5	1	35930773	1468	33.21	1.89	12	1.70	123.00	2160.00	4600	20240517	-11.20	2490	20231020	64.06	4600	-11.20	20240517	2600	57.12	20240411	4600	-11.20	20240517	2490	64.06	20231020	4.98	N	011150	500	179 억	55297	N	N	0	N	Y
54	20240523	120242	59	100.00	KOSPI		음식료품	N	N	N	N		N	4105	-105	5	-2.49	2157680675	525632	46.27	4200	4200	4065	5470	2950	4210	4104.91	0.15	-4868	4290	4250	4195	4155	4100	4222	4127	180	1260	500	3110	5	1	35930773	1475	33.37	1.90	12	1.46	123.00	2160.00	4600	20240517	-10.76	2490	20231020	64.86	4600	-10.76	20240517	2600	57.88	20240411	4600	-10.76	20240517	2490	64.86	20231020	4.98	N	011150	500	179 억	55297	N	N	0	N	Y
55	20240523	110241	59	100.00	KOSPI		음식료품	N	N	N	N		N	4065	-145	5	-3.44	1798304310	437895	38.55	4200	4200	4065	5470	2950	4210	4106.68	0.15	-1972	4290	4250	4195	4155	4100	4222	4127	180	1260	500	3110	5	1	35930773	1461	33.05	1.88	12	1.22	123.00	2160.00	4600	20240517	-11.63	2490	20231020	63.25	4600	-11.63	20240517	2600	56.35	20240411	4600	-11.63	20240517	2490	63.25	20231020	4.98	N	011150	500	179 억	55297	N	N	0	N	Y
56	20240523	100240	59	100.00	KOSPI		음식료품	N	N	N	N		N	4110	-100	5	-2.38	1131271290	274803	24.19	4200	4200	4100	5470	2950	4210	4116.64	0.15	-4330	4290	4250	4195	4155	4100	4222	4127	180	1260	500	3110	5	1	35930773	1477	33.41	1.90	12	0.76	123.00	2160.00	4600	20240517	-10.65	2490	20231020	65.06	4600	-10.65	20240517	2600	58.08	20240411	4600	-10.65	20240517	2490	65.06	20231020	4.98	N	011150	500	179 억	55297	N	N	0	N	Y
57	20240523	090243	59	100.00	KOSPI		음식료품	N	N	N	N		N	4200	-10	5	-0.24	136614150	32527	2.86	4200	4200	4200	5470	2950	4210	4200.00	0.15	-3445	4290	4250	4195	4155	4100	4222	4127	180	1260	500	3110	5	1	35930773	1509	34.15	1.94	12	0.09	123.00	2160.00	4600	20240517	-8.70	2490	20231020	68.67	4600	-8.70	20240517	2600	61.54	20240411	4600	-8.70	20240517	2490	68.67	20231020	4.98	N	011150	500	179 억	55297	N	N	0	N	Y
58	20240522	160240	59	100.00	KOSPI		음식료품	N	N	N	N		N	4210	25	2	0.60	4621399400	1105000	71.31	4235	4235	4140	5440	2930	4185	4181.69	0.19	-2950	4301	4242	4131	4072	3961	4272	4102	180	1255	500	3090	5	1	35930773	1513	34.23	1.95	12	3.08	123.00	2160.00	4600	20240517	-8.48	2490	20231020	69.08	4600	-8.48	20240517	2600	61.92	20240411	4600	-8.48	20240517	2490	69.08	20231020	5.18	N	011150	500	179 억	67363	N	N	109	N	Y
59	20240522	150242	59	100.00	KOSPI		음식료품	N	N	N	N		N	4210	25	2	0.60	4164138670	996387	64.30	4235	4235	4140	5440	2930	4185	4179.24	0.19	-2949	4301	4242	4131	4072	3961	4272	4102	180	1255	500	3090	5	1	35930773	1513	34.23	1.95	12	2.77	123.00	2160.00	4600	20240517	-8.48	2490	20231020	69.08	4600	-8.48	20240517	2600	61.92	20240411	4600	-8.48	20240517	2490	69.08	20231020	5.18	N	011150	500	179 억	67363	N	N	109	N	Y
60	20240522	140241	59	100.00	KOSPI		음식료품	N	N	N	N		N	4190	5	2	0.12	3671135525	879154	56.74	4235	4235	4140	5440	2930	4185	4175.76	0.19	-13478	4301	4242	4131	4072	3961	4272	4102	180	1255	500	3090	5	1	35930773	1505	34.07	1.94	12	2.45	123.00	2160.00	4600	20240517	-8.91	2490	20231020	68.27	4600	-8.91	20240517	2600	61.15	20240411	4600	-8.91	20240517	2490	68.27	20231020	5.18	N	011150	500	179 억	67363	N	N	109	N	Y
61	20240522	130243	59	100.00	KOSPI		음식료품	N	N	N	N		N	4170	-15	5	-0.36	3039358945	728372	47.01	4235	4235	4140	5440	2930	4185	4172.81	0.19	-17315	4301	4242	4131	4072	3961	4272	4102	180	1255	500	3090	5	1	35930773	1498	33.90	1.93	12	2.03	123.00	2160.00	4600	20240517	-9.35	2490	20231020	67.47	4600	-9.35	20240517	2600	60.38	20240411	4600	-9.35	20240517	2490	67.47	20231020	5.18	N	011150	500	179 억	67363	N	N	109	N	Y
62	20240522	120241	59	100.00	KOSPI		음식료품	N	N	N	N		N	4150	-35	5	-0.84	2629930205	630071	40.66	4235	4235	4140	5440	2930	4185	4174.02	0.19	-17338	4301	4242	4131	4072	3961	4272	4102	180	1255	500	3090	5	1	35930773	1491	33.74	1.92	12	1.75	123.00	2160.00	4600	20240517	-9.78	2490	20231020	66.67	4600	-9.78	20240517	2600	59.62	20240411	4600	-9.78	20240517	2490	66.67	20231020	5.18	N	011150	500	179 억	67363	N	N	109	N	Y
63	20240522	110242	59	100.00	KOSPI		음식료품	N	N	N	N		N	4140	-45	5	-1.08	1648899255	393678	25.41	4235	4235	4140	5440	2930	4185	4188.45	0.19	-17333	4301	4242	4131	4072	3961	4272	4102	180	1255	500	3090	5	1	35930773	1488	33.66	1.92	12	1.10	123.00	2160.00	4600	20240517	-10.00	2490	20231020	66.27	4600	-10.00	20240517	2600	59.23	20240411	4600	-10.00	20240517	2490	66.27	20231020	5.18	N	011150	500	179 억	67363	N	N	109	N	Y
64	20240522	100241	59	100.00	KOSPI		음식료품	N	N	N	N		N	4175	-10	5	-0.24	1092420840	259348	16.74	4235	4235	4175	5440	2930	4185	4212.18	0.19	-10964	4301	4242	4131	4072	3961	4272	4102	180	1255	500	3090	5	1	35930773	1500	33.94	1.93	12	0.72	123.00	2160.00	4600	20240517	-9.24	2490	20231020	67.67	4600	-9.24	20240517	2600	60.58	20240411	4600	-9.24	20240517	2490	67.67	20231020	5.18	N	011150	500	179 억	67363	N	N	109	N	Y
65	20240522	090242	59	100.00	KOSPI		음식료품	N	N	N	N		N	4235	50	2	1.19	343898740	81204	5.24	4235	4235	4235	5440	2930	4185	4235.00	0.19	-12004	4301	4242	4131	4072	3961	4272	4102	180	1255	500	3090	5	1	35930773	1522	34.43	1.96	12	0.23	123.00	2160.00	4600	20240517	-7.93	2490	20231020	70.08	4600	-7.93	20240517	2600	62.88	20240411	4600	-7.93	20240517	2490	70.08	20231020	5.18	N	011150	500	179 억	67363	N	N	109	N	Y
66	20240521	160239	59	100.00	KOSPI		음식료품	N	N	N	N		N	4185	150	2	3.72	6008916115	1469536	14.30	4065	4190	4020	5240	2825	4035	4088.52	0.22	1475	4645	4340	4170	3865	3695	4255	3780	180	1205	500	2980	5	1	35930773	1504	34.02	1.94	12	4.09	123.00	2160.00	4600	20240517	-9.02	2490	20231020	68.07	4600	-9.02	20240517	2600	60.96	20240411	4600	-9.02	20240517	2490	68.07	20231020	3.95	N	011150	500	179 억	78327	N	N	109	N	Y
67	20240521	150240	59	100.00	KOSPI		음식료품	N	N	N	N		N	4190	155	2	3.84	5262567400	1291197	12.57	4065	4190	4020	5240	2825	4035	4075.85	0.22	3693	4645	4340	4170	3865	3695	4255	3780	180	1205	500	2980	5	1	35930773	1505	34.07	1.94	12	3.59	123.00	2160.00	4600	20240517	-8.91	2490	20231020	68.27	4600	-8.91	20240517	2600	61.15	20240411	4600	-8.91	20240517	2490	68.27	20231020	3.95	N	011150	500	179 억	78327	N	N	1	N	Y
68	20240521	140241	59	100.00	KOSPI		음식료품	N	N	N	N		N	4130	95	2	2.35	4336451470	1068824	10.40	4065	4130	4020	5240	2825	4035	4057.30	0.22	5866	4645	4340	4170	3865	3695	4255	3780	180	1205	500	2980	5	1	35930773	1484	33.58	1.91	12	2.97	123.00	2160.00	4600	20240517	-10.22	2490	20231020	65.86	4600	-10.22	20240517	2600	58.85	20240411	4600	-10.22	20240517	2490	65.86	20231020	3.95	N	011150	500	179 억	78327	N	N	1	N	Y
69	20240521	130242	59	100.00	KOSPI		음식료품	N	N	N	N		N	4050	15	2	0.37	3603174800	890527	8.67	4065	4065	4020	5240	2825	4035	4046.16	0.22	6459	4645	4340	4170	3865	3695	4255	3780	180	1205	500	2980	5	1	35930773	1455	32.93	1.88	12	2.48	123.00	2160.00	4600	20240517	-11.96	2490	20231020	62.65	4600	-11.96	20240517	2600	55.77	20240411	4600	-11.96	20240517	2490	62.65	20231020	3.95	N	011150	500	179 억	78327	N	N	1	N	Y
70	20240521	120241	59	100.00	KOSPI		음식료품	N	N	N	N		N	4065	30	2	0.74	3147355400	777979	7.57	4065	4065	4020	5240	2825	4035	4045.61	0.22	3051	4645	4340	4170	3865	3695	4255	3780	180	1205	500	2980	5	1	35930773	1461	33.05	1.88	12	2.17	123.00	2160.00	4600	20240517	-11.63	2490	20231020	63.25	4600	-11.63	20240517	2600	56.35	20240411	4600	-11.63	20240517	2490	63.25	20231020	3.95	N	011150	500	179 억	78327	N	N	1	N	Y
71	20240521	110242	59	100.00	KOSPI		음식료품	N	N	N	N		N	4055	20	2	0.50	2520695000	623819	6.07	4065	4065	4020	5240	2825	4035	4040.78	0.22	2711	4645	4340	4170	3865	3695	4255	3780	180	1205	500	2980	5	1	35930773	1457	32.97	1.88	12	1.74	123.00	2160.00	4600	20240517	-11.85	2490	20231020	62.85	4600	-11.85	20240517	2600	55.96	20240411	4600	-11.85	20240517	2490	62.85	20231020	3.95	N	011150	500	179 억	78327	N	N	1	N	Y
72	20240521	100242	59	100.00	KOSPI		음식료품	N	N	N	N		N	4020	-15	5	-0.37	1616038650	399944	3.89	4065	4065	4020	5240	2825	4035	4040.72	0.22	2358	4645	4340	4170	3865	3695	4255	3780	180	1205	500	2980	5	1	35930773	1444	32.68	1.86	12	1.11	123.00	2160.00	4600	20240517	-12.61	2490	20231020	61.45	4600	-12.61	20240517	2600	54.62	20240411	4600	-12.61	20240517	2490	61.45	20231020	3.95	N	011150	500	179 억	78327	N	N	1	N	Y
73	20240521	090239	59	100.00	KOSPI		음식료품	N	N	N	N		N	4065	30	2	0.74	384702330	94666	0.92	4065	4065	4065	5240	2825	4035	4065.00	0.22	-19	4645	4340	4170	3865	3695	4255	3780	180	1205	500	2980	5	1	35930773	1461	33.05	1.88	12	0.26	123.00	2160.00	4600	20240517	-11.63	2490	20231020	63.25	4600	-11.63	20240517	2600	56.35	20240411	4600	-11.63	20240517	2490	63.25	20231020	3.95	N	011150	500	179 억	78327	N	N	1	N	Y
74	20240517	160243	55	60.00	KOSPI	신고가	음식료품	N	N	N	Y	60	N	3985	395	2	11.00	118328984405	27529760	222.50	4000	4600	3750	4665	2515	3590	4298.82	1.52	-528155	4026	3807	3416	3197	2806	3917	3307	180	1075	500	2650	5	1	35930773	1432	32.40	1.84	12	76.62	123.00	2160.00	4600	20240517	-13.37	2490	20231020	60.04	4600	-13.37	20240517	2600	53.27	20240411	4600	-13.37	20240517	2490	60.04	20231020	3.30	N	011150	500	179 억	547920	N	N	777	N	N
75	20240517	150244	55	60.00	KOSPI	신고가	음식료품	N	N	N	Y	60	N	4040	450	2	12.53	114972647705	26691109	215.72	4000	4600	3750	4665	2515	3590	4307.53	1.52	-495921	4026	3807	3416	3197	2806	3917	3307	180	1075	500	2650	5	1	35930773	1452	32.85	1.87	12	74.28	123.00	2160.00	4600	20240517	-12.17	2490	20231020	62.25	4600	-12.17	20240517	2600	55.38	20240411	4600	-12.17	20240517	2490	62.25	20231020	3.30	N	011150	500	179 억	547920	N	N	0	N	N
76	20240517	140239	55	60.00	KOSPI	신고가	음식료품	N	N	N	Y	60	N	4080	490	2	13.65	109982245575	25457436	205.75	4000	4600	3750	4665	2515	3590	4320.24	1.52	-560575	4026	3807	3416	3197	2806	3917	3307	180	1075	500	2650	5	1	35930773	1466	33.17	1.89	12	70.85	123.00	2160.00	4600	20240517	-11.30	2490	20231020	63.86	4600	-11.30	20240517	2600	56.92	20240411	4600	-11.30	20240517	2490	63.86	20231020	3.30	N	011150	500	179 억	547920	N	N	0	N	N
77	20240517	130239	55	60.00	KOSPI	신고가	음식료품	N	N	N	Y	60	N	4285	695	2	19.36	99264470750	22897475	185.06	4000	4600	3750	4665	2515	3590	4335.17	1.52	-532438	4026	3807	3416	3197	2806	3917	3307	180	1075	500	2650	5	1	35930773	1540	34.84	1.98	12	63.73	123.00	2160.00	4600	20240517	-6.85	2490	20231020	72.09	4600	-6.85	20240517	2600	64.81	20240411	4600	-6.85	20240517	2490	72.09	20231020	3.30	N	011150	500	179 억	547920	N	N	0	N	N
78	20240517	120239	55	60.00	KOSPI	신고가	음식료품	N	N	N	Y	60	N	4445	855	2	23.82	94149958340	21728083	175.61	4000	4600	3750	4665	2515	3590	4333.10	1.52	-516852	4026	3807	3416	3197	2806	3917	3307	180	1075	500	2650	5	1	35930773	1597	36.14	2.06	12	60.47	123.00	2160.00	4600	20240517	-3.37	2490	20231020	78.51	4600	-3.37	20240517	2600	70.96	20240411	4600	-3.37	20240517	2490	78.51	20231020	3.30	N	011150	500	179 억	547920	N	N	0	N	N
79	20240517	110239	55	60.00	KOSPI	신고가	음식료품	N	N	N	Y	60	N	4435	845	2	23.54	87216922680	20148092	162.84	4000	4600	3750	4665	2515	3590	4328.80	1.52	-518438	4026	3807	3416	3197	2806	3917	3307	180	1075	500	2650	5	1	35930773	1594	36.06	2.05	12	56.07	123.00	2160.00	4600	20240517	-3.59	2490	20231020	78.11	4600	-3.59	20240517	2600	70.58	20240411	4600	-3.59	20240517	2490	78.11	20231020	3.30	N	011150	500	179 억	547920	N	N	0	N	N
80	20240517	100237	55	60.00	KOSPI	신고가	음식료품	N	N	N	Y	60	N	4490	900	2	25.07	69867302005	16194953	130.89	4000	4600	3750	4665	2515	3590	4314.14	1.52	-482107	4026	3807	3416	3197	2806	3917	3307	180	1075	500	2650	5	1	35930773	1613	36.50	2.08	12	45.07	123.00	2160.00	4600	20240517	-2.39	2490	20231020	80.32	4600	-2.39	20240517	2600	72.69	20240411	4600	-2.39	20240517	2490	80.32	20231020	3.30	N	011150	500	179 억	547920	N	N	0	N	N
81	20240517	090239	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	3825	235	2	6.55	2752888255	692747	5.60	4000	4005	3815	4665	2515	3590	3973.91	1.52	-132312	4026	3807	3416	3197	2806	3917	3307	180	1075	500	2650	5	1	35930773	1374	31.10	1.77	12	1.93	123.00	2160.00	4370	20230615	-12.47	2490	20231020	53.61	4005	-4.49	20240517	2600	47.12	20240411	4370	-12.47	20230615	2490	53.61	20231020	3.30	N	011150	500	179 억	547920	N	N	0	N	N
82	20240516	160239	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	3590	565	2	18.68	40925043145	11909815	600.41	3045	3635	3025	3930	2120	3025	3435.63	0.79	284091	3221	3122	2981	2882	2741	3172	2932	180	905	500	2230	5	1	35930773	1290	29.19	1.66	12	33.15	123.00	2160.00	4370	20230615	-17.85	2490	20231020	44.18	3635	-1.24	20240516	2600	38.08	20240411	4370	-17.85	20230615	2490	44.18	20231020	3.22	N	011150	500	179 억	282351	N	N	9	N	N
83	20240516	150237	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	3470	445	2	14.71	38972699155	11358177	572.60	3045	3635	3025	3930	2120	3025	3431.25	0.79	307179	3221	3122	2981	2882	2741	3172	2932	180	905	500	2230	5	1	35930773	1247	28.21	1.61	12	31.61	123.00	2160.00	4370	20230615	-20.59	2490	20231020	39.36	3635	-4.54	20240516	2600	33.46	20240411	4370	-20.59	20230615	2490	39.36	20231020	3.22	N	011150	500	179 억	282351	N	N	9	N	N
84	20240516	140239	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	3450	425	2	14.05	36005619540	10500403	529.36	3045	3635	3025	3930	2120	3025	3428.98	0.79	231608	3221	3122	2981	2882	2741	3172	2932	180	905	500	2230	5	1	35930773	1240	28.05	1.60	12	29.22	123.00	2160.00	4370	20230615	-21.05	2490	20231020	38.55	3635	-5.09	20240516	2600	32.69	20240411	4370	-21.05	20230615	2490	38.55	20231020	3.22	N	011150	500	179 억	282351	N	N	9	N	N
85	20240516	130239	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	3455	430	2	14.21	34165816395	9968786	502.56	3045	3635	3025	3930	2120	3025	3427.28	0.79	157994	3221	3122	2981	2882	2741	3172	2932	180	905	500	2230	5	1	35930773	1241	28.09	1.60	12	27.74	123.00	2160.00	4370	20230615	-20.94	2490	20231020	38.76	3635	-4.95	20240516	2600	32.88	20240411	4370	-20.94	20230615	2490	38.76	20231020	3.22	N	011150	500	179 억	282351	N	N	9	N	N
86	20240516	120237	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	3440	415	2	13.72	32649407330	9529519	480.41	3045	3635	3025	3930	2120	3025	3426.13	0.79	38068	3221	3122	2981	2882	2741	3172	2932	180	905	500	2230	5	1	35930773	1236	27.97	1.59	12	26.52	123.00	2160.00	4370	20230615	-21.28	2490	20231020	38.15	3635	-5.36	20240516	2600	32.31	20240411	4370	-21.28	20230615	2490	38.15	20231020	3.22	N	011150	500	179 억	282351	N	N	9	N	N
87	20240516	110237	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	3515	490	2	16.20	19106229745	5669572	285.82	3045	3545	3025	3930	2120	3025	3369.96	0.79	164939	3221	3122	2981	2882	2741	3172	2932	180	905	500	2230	5	1	35930773	1263	28.58	1.63	12	15.78	123.00	2160.00	4370	20230615	-19.57	2490	20231020	41.16	3545	-0.85	20240516	2600	35.19	20240411	4370	-19.57	20230615	2490	41.16	20231020	3.22	N	011150	500	179 억	282351	N	N	9	N	N
88	20240516	100238	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	3405	380	2	12.56	7343387365	2254700	113.67	3045	3440	3025	3930	2120	3025	3256.92	0.79	66809	3221	3122	2981	2882	2741	3172	2932	180	905	500	2230	5	1	35930773	1223	27.68	1.58	12	6.28	123.00	2160.00	4370	20230615	-22.08	2490	20231020	36.75	3440	-1.02	20240516	2600	30.96	20240411	4370	-22.08	20230615	2490	36.75	20231020	3.22	N	011150	500	179 억	282351	N	N	9	N	N
89	20240516	090237	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	3080	55	2	1.82	210158445	68698	3.46	3045	3090	3025	3930	2120	3025	3059.16	0.79	8805	3221	3122	2981	2882	2741	3172	2932	180	905	500	2230	5	1	35930773	1107	25.04	1.43	12	0.19	123.00	2160.00	4370	20230615	-29.52	2490	20231020	23.69	3155	-2.38	20240125	2600	18.46	20240411	4370	-29.52	20230615	2490	23.69	20231020	3.22	N	011150	500	179 억	282351	N	N	9	N	N
90	20240514	160240	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	3025	160	2	5.58	5902035780	1970270	360.69	2870	3080	2840	3720	2010	2865	2995.54	0.68	75876	2995	2930	2865	2800	2735	2962	2832	180	855	500	2120	5	1	35930773	1087	24.59	1.40	12	5.48	123.00	2160.00	4370	20230615	-30.78	2490	20231020	21.49	3155	-4.12	20240125	2600	16.35	20240411	4370	-30.78	20230615	2490	21.49	20231020	3.26	N	011150	500	179 억	243740	N	N	9	N	N
91	20240514	150241	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	3040	175	2	6.11	5596057340	1869486	342.24	2870	3080	2840	3720	2010	2865	2993.37	0.68	55017	2995	2930	2865	2800	2735	2962	2832	180	855	500	2120	5	1	35930773	1092	24.72	1.41	12	5.20	123.00	2160.00	4370	20230615	-30.43	2490	20231020	22.09	3155	-3.65	20240125	2600	16.92	20240411	4370	-30.43	20230615	2490	22.09	20231020	3.26	N	011150	500	179 억	243740	N	N	0	N	N
92	20240514	140239	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	3015	150	2	5.24	3879689450	1305035	238.91	2870	3055	2840	3720	2010	2865	2972.86	0.68	3140	2995	2930	2865	2800	2735	2962	2832	180	855	500	2120	5	1	35930773	1083	24.51	1.40	12	3.63	123.00	2160.00	4370	20230615	-31.01	2490	20231020	21.08	3155	-4.44	20240125	2600	15.96	20240411	4370	-31.01	20230615	2490	21.08	20231020	3.26	N	011150	500	179 억	243740	N	N	0	N	N
93	20240514	130240	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	2970	105	2	3.66	3119539910	1051625	192.52	2870	3055	2840	3720	2010	2865	2966.40	0.68	-34679	2995	2930	2865	2800	2735	2962	2832	180	855	500	2120	5	1	35930773	1067	24.15	1.38	12	2.93	123.00	2160.00	4370	20230615	-32.04	2490	20231020	19.28	3155	-5.86	20240125	2600	14.23	20240411	4370	-32.04	20230615	2490	19.28	20231020	3.26	N	011150	500	179 억	243740	N	N	0	N	N
94	20240514	120240	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	2965	100	2	3.49	2465882865	831937	152.30	2870	3055	2840	3720	2010	2865	2964.03	0.68	-67188	2995	2930	2865	2800	2735	2962	2832	180	855	500	2120	5	1	35930773	1065	24.11	1.37	12	2.32	123.00	2160.00	4370	20230615	-32.15	2490	20231020	19.08	3155	-6.02	20240125	2600	14.04	20240411	4370	-32.15	20230615	2490	19.08	20231020	3.26	N	011150	500	179 억	243740	N	N	0	N	N
95	20240514	110239	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	2905	40	2	1.40	341404360	118726	21.73	2870	2920	2840	3720	2010	2865	2875.57	0.68	-8399	2995	2930	2865	2800	2735	2962	2832	180	855	500	2120	5	1	35930773	1044	23.62	1.34	12	0.33	123.00	2160.00	4370	20230615	-33.52	2490	20231020	16.67	3155	-7.92	20240125	2600	11.73	20240411	4370	-33.52	20230615	2490	16.67	20231020	3.26	N	011150	500	179 억	243740	N	N	0	N	N
96	20240514	100239	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	2860	-5	5	-0.17	137919705	48285	8.84	2870	2880	2840	3720	2010	2865	2856.37	0.68	6995	2995	2930	2865	2800	2735	2962	2832	180	855	500	2120	5	1	35930773	1028	23.25	1.32	12	0.13	123.00	2160.00	4370	20230615	-34.55	2490	20231020	14.86	3155	-9.35	20240125	2600	10.00	20240411	4370	-34.55	20230615	2490	14.86	20231020	3.26	N	011150	500	179 억	243740	N	N	0	N	N
97	20240514	090239	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	2860	-5	5	-0.17	17442610	6083	1.11	2870	2880	2860	3720	2010	2865	2867.44	0.68	-2748	2995	2930	2865	2800	2735	2962	2832	180	855	500	2120	5	1	35930773	1028	23.25	1.32	12	0.02	123.00	2160.00	4370	20230615	-34.55	2490	20231020	14.86	3155	-9.35	20240125	2600	10.00	20240411	4370	-34.55	20230615	2490	14.86	20231020	3.26	N	011150	500	179 억	243740	N	N	0	N	N
98	20240513	160240	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	2865	60	2	2.14	1579966695	546233	606.66	2805	2930	2800	3645	1965	2805	2892.53	0.67	-9554	2878	2841	2818	2781	2758	2830	2770	180	840	500	2070	5	1	35930773	1029	23.29	1.33	12	1.52	123.00	2160.00	4370	20230615	-34.44	2490	20231020	15.06	3155	-9.19	20240125	2600	10.19	20240411	4370	-34.44	20230615	2490	15.06	20231020	3.25	N	011150	500	179 억	238990	N	N	8	N	N
99	20240513	150240	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	2885	80	2	2.85	1507788070	521027	578.67	2805	2930	2800	3645	1965	2805	2893.88	0.67	-11588	2878	2841	2818	2781	2758	2830	2770	180	840	500	2070	5	1	35930773	1037	23.46	1.34	12	1.45	123.00	2160.00	4370	20230615	-33.98	2490	20231020	15.86	3155	-8.56	20240125	2600	10.96	20240411	4370	-33.98	20230615	2490	15.86	20231020	3.25	N	011150	500	179 억	238990	N	N	8	N	N
100	20240513	140238	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	2890	85	2	3.03	1443367050	498680	553.85	2805	2930	2800	3645	1965	2805	2894.38	0.67	-4464	2878	2841	2818	2781	2758	2830	2770	180	840	500	2070	5	1	35930773	1038	23.50	1.34	12	1.39	123.00	2160.00	4370	20230615	-33.87	2490	20231020	16.06	3155	-8.40	20240125	2600	11.15	20240411	4370	-33.87	20230615	2490	16.06	20231020	3.25	N	011150	500	179 억	238990	N	N	8	N	N
101	20240513	130239	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	2890	85	2	3.03	1385186920	478518	531.46	2805	2930	2800	3645	1965	2805	2894.74	0.67	-5961	2878	2841	2818	2781	2758	2830	2770	180	840	500	2070	5	1	35930773	1038	23.50	1.34	12	1.33	123.00	2160.00	4370	20230615	-33.87	2490	20231020	16.06	3155	-8.40	20240125	2600	11.15	20240411	4370	-33.87	20230615	2490	16.06	20231020	3.25	N	011150	500	179 억	238990	N	N	8	N	N
102	20240513	120240	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	2890	85	2	3.03	1128537910	390189	433.36	2805	2930	2800	3645	1965	2805	2892.29	0.67	1552	2878	2841	2818	2781	2758	2830	2770	180	840	500	2070	5	1	35930773	1038	23.50	1.34	12	1.09	123.00	2160.00	4370	20230615	-33.87	2490	20231020	16.06	3155	-8.40	20240125	2600	11.15	20240411	4370	-33.87	20230615	2490	16.06	20231020	3.25	N	011150	500	179 억	238990	N	N	8	N	N
103	20240513	110239	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	2890	85	2	3.03	1070058285	369882	410.80	2805	2930	2800	3645	1965	2805	2892.97	0.67	4661	2878	2841	2818	2781	2758	2830	2770	180	840	500	2070	5	1	35930773	1038	23.50	1.34	12	1.03	123.00	2160.00	4370	20230615	-33.87	2490	20231020	16.06	3155	-8.40	20240125	2600	11.15	20240411	4370	-33.87	20230615	2490	16.06	20231020	3.25	N	011150	500	179 억	238990	N	N	8	N	N
104	20240513	100240	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	2895	90	2	3.21	953521250	329498	365.95	2805	2930	2800	3645	1965	2805	2893.86	0.67	7863	2878	2841	2818	2781	2758	2830	2770	180	840	500	2070	5	1	35930773	1040	23.54	1.34	12	0.92	123.00	2160.00	4370	20230615	-33.75	2490	20231020	16.27	3155	-8.24	20240125	2600	11.35	20240411	4370	-33.75	20230615	2490	16.27	20231020	3.25	N	011150	500	179 억	238990	N	N	8	N	N
105	20240513	090240	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	2865	60	2	2.14	41135775	14508	16.11	2805	2865	2800	3645	1965	2805	2835.39	0.67	7007	2878	2841	2818	2781	2758	2830	2770	180	840	500	2070	5	1	35930773	1029	23.29	1.33	12	0.04	123.00	2160.00	4370	20230615	-34.44	2490	20231020	15.06	3155	-9.19	20240125	2600	10.19	20240411	4370	-34.44	20230615	2490	15.06	20231020	3.25	N	011150	500	179 억	238990	N	N	8	N	N
106	20240510	160233	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	2805	-30	5	-1.06	253248410	89926	111.89	2850	2855	2795	3685	1985	2835	2816.19	0.64	4501	2885	2860	2835	2810	2785	2847	2797	180	850	500	2090	5	1	35930773	1008	22.80	1.30	12	0.25	123.00	2160.00	4370	20230615	-35.81	2490	20231020	12.65	3155	-11.09	20240125	2600	7.88	20240411	4370	-35.81	20230615	2490	12.65	20231020	3.20	N	011150	500	179 억	231238	N	N	8	N	N
107	20240510	150235	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	2815	-20	5	-0.71	246088280	87374	108.71	2850	2855	2795	3685	1985	2835	2816.49	0.64	4657	2885	2860	2835	2810	2785	2847	2797	180	850	500	2090	5	1	35930773	1011	22.89	1.30	12	0.24	123.00	2160.00	4370	20230615	-35.58	2490	20231020	13.05	3155	-10.78	20240125	2600	8.27	20240411	4370	-35.58	20230615	2490	13.05	20231020	3.20	N	011150	500	179 억	231238	N	N	0	N	N
108	20240510	140235	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	2820	-15	5	-0.53	176113440	62409	77.65	2850	2855	2795	3685	1985	2835	2821.92	0.64	2196	2885	2860	2835	2810	2785	2847	2797	180	850	500	2090	5	1	35930773	1013	22.93	1.31	12	0.17	123.00	2160.00	4370	20230615	-35.47	2490	20231020	13.25	3155	-10.62	20240125	2600	8.46	20240411	4370	-35.47	20230615	2490	13.25	20231020	3.20	N	011150	500	179 억	231238	N	N	0	N	N
109	20240510	130234	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	2815	-20	5	-0.71	165461685	58626	72.94	2850	2855	2795	3685	1985	2835	2822.33	0.64	2196	2885	2860	2835	2810	2785	2847	2797	180	850	500	2090	5	1	35930773	1011	22.89	1.30	12	0.16	123.00	2160.00	4370	20230615	-35.58	2490	20231020	13.05	3155	-10.78	20240125	2600	8.27	20240411	4370	-35.58	20230615	2490	13.05	20231020	3.20	N	011150	500	179 억	231238	N	N	0	N	N
110	20240510	120233	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	2825	-10	5	-0.35	147874300	52375	65.17	2850	2855	2800	3685	1985	2835	2823.38	0.64	3815	2885	2860	2835	2810	2785	2847	2797	180	850	500	2090	5	1	35930773	1015	22.97	1.31	12	0.15	123.00	2160.00	4370	20230615	-35.35	2490	20231020	13.45	3155	-10.46	20240125	2600	8.65	20240411	4370	-35.35	20230615	2490	13.45	20231020	3.20	N	011150	500	179 억	231238	N	N	0	N	N
111	20240510	110232	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	2800	-35	5	-1.23	137651735	48741	60.64	2850	2855	2800	3685	1985	2835	2824.15	0.64	2862	2885	2860	2835	2810	2785	2847	2797	180	850	500	2090	5	1	35930773	1006	22.76	1.30	12	0.14	123.00	2160.00	4370	20230615	-35.93	2490	20231020	12.45	3155	-11.25	20240125	2600	7.69	20240411	4370	-35.93	20230615	2490	12.45	20231020	3.20	N	011150	500	179 억	231238	N	N	0	N	N
112	20240510	100234	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	2840	5	2	0.18	52068255	18317	22.79	2850	2855	2830	3685	1985	2835	2842.62	0.64	-1934	2885	2860	2835	2810	2785	2847	2797	180	850	500	2090	5	1	35930773	1020	23.09	1.31	12	0.05	123.00	2160.00	4370	20230615	-35.01	2490	20231020	14.06	3155	-9.98	20240125	2600	9.23	20240411	4370	-35.01	20230615	2490	14.06	20231020	3.20	N	011150	500	179 억	231238	N	N	0	N	N
113	20240510	090234	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	2840	5	2	0.18	3520345	1237	1.54	2850	2850	2840	3685	1985	2835	2845.87	0.64	-602	2885	2860	2835	2810	2785	2847	2797	180	850	500	2090	5	1	35930773	1020	23.09	1.31	12	0.00	123.00	2160.00	4370	20230615	-35.01	2490	20231020	14.06	3155	-9.98	20240125	2600	9.23	20240411	4370	-35.01	20230615	2490	14.06	20231020	3.20	N	011150	500	179 억	231238	N	N	0	N	N
114	20240509	160237	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	2835	-15	5	-0.53	227640510	80365	35.14	2850	2860	2810	3705	1995	2850	2832.58	0.71	-24756	2923	2886	2843	2806	2763	2905	2825	180	855	500	2100	5	1	35930773	1019	23.05	1.31	12	0.22	123.00	2160.00	4370	20230615	-35.13	2490	20231020	13.86	3155	-10.14	20240125	2600	9.04	20240411	4370	-35.13	20230615	2490	13.86	20231020	3.19	N	011150	500	179 억	255705	N	N	0	N	N
115	20240509	150238	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	2825	-25	5	-0.88	213976000	75533	33.02	2850	2860	2810	3705	1995	2850	2832.88	0.71	-22633	2923	2886	2843	2806	2763	2905	2825	180	855	500	2100	5	1	35930773	1015	22.97	1.31	12	0.21	123.00	2160.00	4370	20230615	-35.35	2490	20231020	13.45	3155	-10.46	20240125	2600	8.65	20240411	4370	-35.35	20230615	2490	13.45	20231020	3.19	N	011150	500	179 억	255705	N	N	0	N	N
116	20240509	140236	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	2835	-15	5	-0.53	189752965	66971	29.28	2850	2860	2810	3705	1995	2850	2833.36	0.71	-16003	2923	2886	2843	2806	2763	2905	2825	180	855	500	2100	5	1	35930773	1019	23.05	1.31	12	0.19	123.00	2160.00	4370	20230615	-35.13	2490	20231020	13.86	3155	-10.14	20240125	2600	9.04	20240411	4370	-35.13	20230615	2490	13.86	20231020	3.19	N	011150	500	179 억	255705	N	N	0	N	N
117	20240509	130235	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	2840	-10	5	-0.35	170275805	60106	26.28	2850	2860	2810	3705	1995	2850	2832.93	0.71	-12848	2923	2886	2843	2806	2763	2905	2825	180	855	500	2100	5	1	35930773	1020	23.09	1.31	12	0.17	123.00	2160.00	4370	20230615	-35.01	2490	20231020	14.06	3155	-9.98	20240125	2600	9.23	20240411	4370	-35.01	20230615	2490	14.06	20231020	3.19	N	011150	500	179 억	255705	N	N	0	N	N
118	20240509	120234	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	2830	-20	5	-0.70	139868155	49392	21.59	2850	2860	2810	3705	1995	2850	2831.80	0.71	-10758	2923	2886	2843	2806	2763	2905	2825	180	855	500	2100	5	1	35930773	1017	23.01	1.31	12	0.14	123.00	2160.00	4370	20230615	-35.24	2490	20231020	13.65	3155	-10.30	20240125	2600	8.85	20240411	4370	-35.24	20230615	2490	13.65	20231020	3.19	N	011150	500	179 억	255705	N	N	0	N	N
119	20240509	110230	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	2820	-30	5	-1.05	126550065	44681	19.53	2850	2860	2810	3705	1995	2850	2832.30	0.71	-9664	2923	2886	2843	2806	2763	2905	2825	180	855	500	2100	5	1	35930773	1013	22.93	1.31	12	0.12	123.00	2160.00	4370	20230615	-35.47	2490	20231020	13.25	3155	-10.62	20240125	2600	8.46	20240411	4370	-35.47	20230615	2490	13.25	20231020	3.19	N	011150	500	179 억	255705	N	N	0	N	N
120	20240509	100232	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	2840	-10	5	-0.35	56993690	20050	8.77	2850	2860	2830	3705	1995	2850	2842.58	0.71	-5258	2923	2886	2843	2806	2763	2905	2825	180	855	500	2100	5	1	35930773	1020	23.09	1.31	12	0.06	123.00	2160.00	4370	20230615	-35.01	2490	20231020	14.06	3155	-9.98	20240125	2600	9.23	20240411	4370	-35.01	20230615	2490	14.06	20231020	3.19	N	011150	500	179 억	255705	N	N	0	N	N
121	20240509	090231	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	2840	-10	5	-0.35	10430295	3660	1.60	2850	2850	2840	3705	1995	2850	2849.81	0.71	-2203	2923	2886	2843	2806	2763	2905	2825	180	855	500	2100	5	1	35930773	1020	23.09	1.31	12	0.01	123.00	2160.00	4370	20230615	-35.01	2490	20231020	14.06	3155	-9.98	20240125	2600	9.23	20240411	4370	-35.01	20230615	2490	14.06	20231020	3.19	N	011150	500	179 억	255705	N	N	0	N	N
122	20240508	160231	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	2850	70	2	2.52	647028465	228131	277.17	2800	2880	2800	3610	1950	2780	2836.21	0.63	23426	2813	2796	2783	2766	2753	2805	2775	180	830	500	2050	5	1	35930773	1024	23.17	1.32	12	0.63	123.00	2160.00	4370	20230615	-34.78	2490	20231020	14.46	3155	-9.67	20240125	2600	9.62	20240411	4370	-34.78	20230615	2490	14.46	20231020	3.26	N	011150	500	179 억	227087	N	N	0	N	N
123	20240508	150233	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	2850	70	2	2.52	613837630	216457	262.99	2800	2880	2800	3610	1950	2780	2835.84	0.63	20845	2813	2796	2783	2766	2753	2805	2775	180	830	500	2050	5	1	35930773	1024	23.17	1.32	12	0.60	123.00	2160.00	4370	20230615	-34.78	2490	20231020	14.46	3155	-9.67	20240125	2600	9.62	20240411	4370	-34.78	20230615	2490	14.46	20231020	3.26	N	011150	500	179 억	227087	N	N	0	N	N
124	20240508	140230	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	2845	65	2	2.34	507134410	179011	217.49	2800	2880	2800	3610	1950	2780	2832.98	0.63	18267	2813	2796	2783	2766	2753	2805	2775	180	830	500	2050	5	1	35930773	1022	23.13	1.32	12	0.50	123.00	2160.00	4370	20230615	-34.90	2490	20231020	14.26	3155	-9.83	20240125	2600	9.42	20240411	4370	-34.90	20230615	2490	14.26	20231020	3.26	N	011150	500	179 억	227087	N	N	0	N	N
125	20240508	130228	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	2850	70	2	2.52	473277810	167105	203.03	2800	2880	2800	3610	1950	2780	2832.22	0.63	18476	2813	2796	2783	2766	2753	2805	2775	180	830	500	2050	5	1	35930773	1024	23.17	1.32	12	0.47	123.00	2160.00	4370	20230615	-34.78	2490	20231020	14.46	3155	-9.67	20240125	2600	9.62	20240411	4370	-34.78	20230615	2490	14.46	20231020	3.26	N	011150	500	179 억	227087	N	N	0	N	N
126	20240508	120230	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	2830	50	2	1.80	430413115	151998	184.67	2800	2880	2800	3610	1950	2780	2831.70	0.63	18630	2813	2796	2783	2766	2753	2805	2775	180	830	500	2050	5	1	35930773	1017	23.01	1.31	12	0.42	123.00	2160.00	4370	20230615	-35.24	2490	20231020	13.65	3155	-10.30	20240125	2600	8.85	20240411	4370	-35.24	20230615	2490	13.65	20231020	3.26	N	011150	500	179 억	227087	N	N	0	N	N
127	20240508	110250	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	2830	50	2	1.80	407558935	143904	174.84	2800	2880	2800	3610	1950	2780	2832.16	0.63	18630	2813	2796	2783	2766	2753	2805	2775	180	830	500	2050	5	1	35930773	1017	23.01	1.31	12	0.40	123.00	2160.00	4370	20230615	-35.24	2490	20231020	13.65	3155	-10.30	20240125	2600	8.85	20240411	4370	-35.24	20230615	2490	13.65	20231020	3.26	N	011150	500	179 억	227087	N	N	0	N	N
128	20240508	100234	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	2835	55	2	1.98	372470315	131467	159.73	2800	2880	2800	3610	1950	2780	2833.18	0.63	18554	2813	2796	2783	2766	2753	2805	2775	180	830	500	2050	5	1	35930773	1019	23.05	1.31	12	0.37	123.00	2160.00	4370	20230615	-35.13	2490	20231020	13.86	3155	-10.14	20240125	2600	9.04	20240411	4370	-35.13	20230615	2490	13.86	20231020	3.26	N	011150	500	179 억	227087	N	N	0	N	N
129	20240508	090230	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	2830	50	2	1.80	54879525	19529	23.73	2800	2830	2800	3610	1950	2780	2810.16	0.63	11748	2813	2796	2783	2766	2753	2805	2775	180	830	500	2050	5	1	35930773	1017	23.01	1.31	12	0.05	123.00	2160.00	4370	20230615	-35.24	2490	20231020	13.65	3155	-10.30	20240125	2600	8.85	20240411	4370	-35.24	20230615	2490	13.65	20231020	3.26	N	011150	500	179 억	227087	N	N	0	N	N
130	20240503	160236	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	2775	-20	5	-0.72	190659005	68769	74.18	2790	2800	2760	3630	1960	2795	2772.46	0.65	-1300	2821	2807	2781	2767	2741	2815	2775	180	835	500	2060	5	1	35930773	997	22.56	1.28	12	0.19	123.00	2160.00	4370	20230615	-36.50	2490	20231020	11.45	3155	-12.04	20240125	2600	6.73	20240411	4370	-36.50	20230615	2490	11.45	20231020	3.26	N	011150	500	179 억	231950	N	N	45	N	N
131	20240503	150236	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	2765	-30	5	-1.07	178451640	64366	69.43	2790	2800	2760	3630	1960	2795	2772.45	0.65	-1313	2821	2807	2781	2767	2741	2815	2775	180	835	500	2060	5	1	35930773	993	22.48	1.28	12	0.18	123.00	2160.00	4370	20230615	-36.73	2490	20231020	11.04	3155	-12.36	20240125	2600	6.35	20240411	4370	-36.73	20230615	2490	11.04	20231020	3.26	N	011150	500	179 억	231950	N	N	45	N	N
132	20240503	140235	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	2770	-25	5	-0.89	166041575	59879	64.59	2790	2800	2760	3630	1960	2795	2772.95	0.65	-2058	2821	2807	2781	2767	2741	2815	2775	180	835	500	2060	5	1	35930773	995	22.52	1.28	12	0.17	123.00	2160.00	4370	20230615	-36.61	2490	20231020	11.24	3155	-12.20	20240125	2600	6.54	20240411	4370	-36.61	20230615	2490	11.24	20231020	3.26	N	011150	500	179 억	231950	N	N	45	N	N
133	20240503	130236	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	2765	-30	5	-1.07	151511590	54627	58.92	2790	2800	2760	3630	1960	2795	2773.57	0.65	-2082	2821	2807	2781	2767	2741	2815	2775	180	835	500	2060	5	1	35930773	993	22.48	1.28	12	0.15	123.00	2160.00	4370	20230615	-36.73	2490	20231020	11.04	3155	-12.36	20240125	2600	6.35	20240411	4370	-36.73	20230615	2490	11.04	20231020	3.26	N	011150	500	179 억	231950	N	N	45	N	N
134	20240503	120236	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	2770	-25	5	-0.89	118364765	42622	45.97	2790	2800	2760	3630	1960	2795	2777.08	0.65	-4254	2821	2807	2781	2767	2741	2815	2775	180	835	500	2060	5	1	35930773	995	22.52	1.28	12	0.12	123.00	2160.00	4370	20230615	-36.61	2490	20231020	11.24	3155	-12.20	20240125	2600	6.54	20240411	4370	-36.61	20230615	2490	11.24	20231020	3.26	N	011150	500	179 억	231950	N	N	45	N	N
135	20240503	110234	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	2770	-25	5	-0.89	105203515	37871	40.85	2790	2800	2770	3630	1960	2795	2777.94	0.65	-4310	2821	2807	2781	2767	2741	2815	2775	180	835	500	2060	5	1	35930773	995	22.52	1.28	12	0.11	123.00	2160.00	4370	20230615	-36.61	2490	20231020	11.24	3155	-12.20	20240125	2600	6.54	20240411	4370	-36.61	20230615	2490	11.24	20231020	3.26	N	011150	500	179 억	231950	N	N	45	N	N
136	20240503	100234	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	2785	-10	5	-0.36	34838785	12498	13.48	2790	2800	2780	3630	1960	2795	2787.55	0.65	-2879	2821	2807	2781	2767	2741	2815	2775	180	835	500	2060	5	1	35930773	1001	22.64	1.29	12	0.03	123.00	2160.00	4370	20230615	-36.27	2490	20231020	11.85	3155	-11.73	20240125	2600	7.12	20240411	4370	-36.27	20230615	2490	11.85	20231020	3.26	N	011150	500	179 억	231950	N	N	45	N	N
137	20240503	090233	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	2795	0	3	0.00	3864495	1383	1.49	2790	2800	2790	3630	1960	2795	2794.28	0.65	-1241	2821	2807	2781	2767	2741	2815	2775	180	835	500	2060	5	1	35930773	1004	22.72	1.29	12	0.00	123.00	2160.00	4370	20230615	-36.04	2490	20231020	12.25	3155	-11.41	20240125	2600	7.50	20240411	4370	-36.04	20230615	2490	12.25	20231020	3.26	N	011150	500	179 억	231950	N	N	45	N	N
138	20240502	160233	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	2795	30	2	1.08	257134110	92494	135.97	2765	2795	2755	3590	1940	2765	2780.00	0.55	33630	2801	2782	2766	2747	2731	2792	2757	180	825	500	2040	5	1	35930773	1004	22.72	1.29	12	0.26	123.00	2160.00	4370	20230615	-36.04	2490	20231020	12.25	3155	-11.41	20240125	2600	7.50	20240411	4370	-36.04	20230615	2490	12.25	20231020	3.25	N	011150	500	179 억	198366	N	N	45	N	N
139	20240502	150234	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	2785	20	2	0.72	239466440	86160	126.66	2765	2790	2755	3590	1940	2765	2779.32	0.55	29884	2801	2782	2766	2747	2731	2792	2757	180	825	500	2040	5	1	35930773	1001	22.64	1.29	12	0.24	123.00	2160.00	4370	20230615	-36.27	2490	20231020	11.85	3155	-11.73	20240125	2600	7.12	20240411	4370	-36.27	20230615	2490	11.85	20231020	3.25	N	011150	500	179 억	198366	N	N	0	N	N
140	20240502	140233	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	2790	25	2	0.90	221053985	79558	116.96	2765	2790	2755	3590	1940	2765	2778.53	0.55	29782	2801	2782	2766	2747	2731	2792	2757	180	825	500	2040	5	1	35930773	1002	22.68	1.29	12	0.22	123.00	2160.00	4370	20230615	-36.16	2490	20231020	12.05	3155	-11.57	20240125	2600	7.31	20240411	4370	-36.16	20230615	2490	12.05	20231020	3.25	N	011150	500	179 억	198366	N	N	0	N	N
141	20240502	130233	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	2790	25	2	0.90	198559590	71492	105.10	2765	2790	2755	3590	1940	2765	2777.37	0.55	29152	2801	2782	2766	2747	2731	2792	2757	180	825	500	2040	5	1	35930773	1002	22.68	1.29	12	0.20	123.00	2160.00	4370	20230615	-36.16	2490	20231020	12.05	3155	-11.57	20240125	2600	7.31	20240411	4370	-36.16	20230615	2490	12.05	20231020	3.25	N	011150	500	179 억	198366	N	N	0	N	N
142	20240502	120232	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	2780	15	2	0.54	110426510	39831	58.56	2765	2780	2755	3590	1940	2765	2772.38	0.55	12821	2801	2782	2766	2747	2731	2792	2757	180	825	500	2040	5	1	35930773	999	22.60	1.29	12	0.11	123.00	2160.00	4370	20230615	-36.38	2490	20231020	11.65	3155	-11.89	20240125	2600	6.92	20240411	4370	-36.38	20230615	2490	11.65	20231020	3.25	N	011150	500	179 억	198366	N	N	0	N	N
143	20240502	110232	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	2775	10	2	0.36	80065745	28890	42.47	2765	2780	2755	3590	1940	2765	2771.40	0.55	8589	2801	2782	2766	2747	2731	2792	2757	180	825	500	2040	5	1	35930773	997	22.56	1.28	12	0.08	123.00	2160.00	4370	20230615	-36.50	2490	20231020	11.45	3155	-12.04	20240125	2600	6.73	20240411	4370	-36.50	20230615	2490	11.45	20231020	3.25	N	011150	500	179 억	198366	N	N	0	N	N
144	20240502	100232	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	2770	5	2	0.18	38216375	13796	20.28	2765	2780	2755	3590	1940	2765	2770.11	0.55	2280	2801	2782	2766	2747	2731	2792	2757	180	825	500	2040	5	1	35930773	995	22.52	1.28	12	0.04	123.00	2160.00	4370	20230615	-36.61	2490	20231020	11.24	3155	-12.20	20240125	2600	6.54	20240411	4370	-36.61	20230615	2490	11.24	20231020	3.25	N	011150	500	179 억	198366	N	N	0	N	N
145	20240502	090232	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	2770	5	2	0.18	6797790	2461	3.62	2765	2775	2755	3590	1940	2765	2762.21	0.55	378	2801	2782	2766	2747	2731	2792	2757	180	825	500	2040	5	1	35930773	995	22.52	1.28	12	0.01	123.00	2160.00	4370	20230615	-36.61	2490	20231020	11.24	3155	-12.20	20240125	2600	6.54	20240411	4370	-36.61	20230615	2490	11.24	20231020	3.25	N	011150	500	179 억	198366	N	N	0	N	N

62 KiB Raw Blame History

62 KiB

Raw Blame History