KissMeData/049770/price/prices-20240601.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

Files

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

65 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	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	20240628	160529	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	43950	2350	2	5.65	3781072800	87277	176.62	41250	44500	41250	54000	29150	41600	43322.71	9.35	0	5580	44066	42832	42116	40882	40166	42475	40525	193	12400	1000	30780	50	1	19295620	8480	7.79	0.87	12	0.45	5641.00	50436.00	48900	20240617	-10.12	25400	20230726	73.03	48900	-10.12	20240617	30650	43.39	20240116	48900	-10.12	20240617	25400	73.03	20230726	0.46	N	049770	1000	192 억	1804706	N	N	2190	N	N
3	20240628	150540	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	43650	2050	2	4.93	3475895850	80307	162.52	41250	44500	41250	54000	29150	41600	43283.02	9.35	0	1637	44066	42832	42116	40882	40166	42475	40525	193	12400	1000	30780	50	1	19295620	8423	7.74	0.87	12	0.42	5641.00	50436.00	48900	20240617	-10.74	25400	20230726	71.85	48900	-10.74	20240617	30650	42.41	20240116	48900	-10.74	20240617	25400	71.85	20230726	0.46	N	049770	1000	192 억	1804706	N	N	176	N	N
4	20240628	140539	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	43650	2050	2	4.93	2641159250	61306	124.07	41250	43800	41250	54000	29150	41600	43082.06	9.35	0	1461	44066	42832	42116	40882	40166	42475	40525	193	12400	1000	30780	50	1	19295620	8423	7.74	0.87	12	0.32	5641.00	50436.00	48900	20240617	-10.74	25400	20230726	71.85	48900	-10.74	20240617	30650	42.41	20240116	48900	-10.74	20240617	25400	71.85	20230726	0.46	N	049770	1000	192 억	1804706	N	N	176	N	N
5	20240628	130539	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	43800	2200	2	5.29	2370096150	55099	111.50	41250	43800	41250	54000	29150	41600	43015.74	9.35	0	2188	44066	42832	42116	40882	40166	42475	40525	193	12400	1000	30780	50	1	19295620	8451	7.76	0.87	12	0.29	5641.00	50436.00	48900	20240617	-10.43	25400	20230726	72.44	48900	-10.43	20240617	30650	42.90	20240116	48900	-10.43	20240617	25400	72.44	20230726	0.46	N	049770	1000	192 억	1804706	N	N	176	N	N
6	20240628	120539	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	43200	1600	2	3.85	2041267050	47539	96.21	41250	43550	41250	54000	29150	41600	42939.35	9.35	0	1715	44066	42832	42116	40882	40166	42475	40525	193	12400	1000	30780	50	1	19295620	8336	7.66	0.86	12	0.25	5641.00	50436.00	48900	20240617	-11.66	25400	20230726	70.08	48900	-11.66	20240617	30650	40.95	20240116	48900	-11.66	20240617	25400	70.08	20230726	0.46	N	049770	1000	192 억	1804706	N	N	176	N	N
7	20240628	110531	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	43300	1700	2	4.09	1732709050	40413	81.78	41250	43550	41250	54000	29150	41600	42875.67	9.35	0	80	44066	42832	42116	40882	40166	42475	40525	193	12400	1000	30780	50	1	19295620	8355	7.68	0.86	12	0.21	5641.00	50436.00	48900	20240617	-11.45	25400	20230726	70.47	48900	-11.45	20240617	30650	41.27	20240116	48900	-11.45	20240617	25400	70.47	20230726	0.46	N	049770	1000	192 억	1804706	N	N	176	N	N
8	20240628	100528	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	43100	1500	2	3.61	931976450	21932	44.38	41250	43100	41250	54000	29150	41600	42494.73	9.35	0	2812	44066	42832	42116	40882	40166	42475	40525	193	12400	1000	30780	50	1	19295620	8316	7.64	0.85	12	0.11	5641.00	50436.00	48900	20240617	-11.86	25400	20230726	69.69	48900	-11.86	20240617	30650	40.62	20240116	48900	-11.86	20240617	25400	69.69	20230726	0.46	N	049770	1000	192 억	1804706	N	N	176	N	N
9	20240628	090528	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	41700	100	2	0.24	52273300	1263	2.56	41250	41700	41250	54000	29150	41600	41384.79	9.35	0	212	44066	42832	42116	40882	40166	42475	40525	193	12400	1000	30780	50	1	19295620	8046	7.39	0.83	12	0.01	5641.00	50436.00	48900	20240617	-14.72	25400	20230726	64.17	48900	-14.72	20240617	30650	36.05	20240116	48900	-14.72	20240617	25400	64.17	20230726	0.46	N	049770	1000	192 억	1804706	N	N	176	N	N
10	20240627	160523	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	41600	-1200	5	-2.80	2072057350	49278	137.69	42900	43350	41400	55600	30000	42800	42048.46	9.30	0	10820	44266	43532	42966	42232	41666	43250	41950	193	12800	1000	31670	50	1	19295620	8027	7.37	0.82	12	0.26	5641.00	50436.00	48900	20240617	-14.93	25400	20230726	63.78	48900	-14.93	20240617	30650	35.73	20240116	48900	-14.93	20240617	25400	63.78	20230726	0.46	N	049770	1000	192 억	1793734	N	N	176	N	N
11	20240627	150530	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	41550	-1250	5	-2.92	1900554000	45148	126.15	42900	43350	41400	55600	30000	42800	42096.08	9.30	0	9203	44266	43532	42966	42232	41666	43250	41950	193	12800	1000	31670	50	1	19295620	8017	7.37	0.82	12	0.23	5641.00	50436.00	48900	20240617	-15.03	25400	20230726	63.58	48900	-15.03	20240617	30650	35.56	20240116	48900	-15.03	20240617	25400	63.58	20230726	0.46	N	049770	1000	192 억	1793734	N	N	41	N	N
12	20240627	140527	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	41600	-1200	5	-2.80	1498211400	35460	99.08	42900	43350	41550	55600	30000	42800	42250.74	9.30	0	4274	44266	43532	42966	42232	41666	43250	41950	193	12800	1000	31670	50	1	19295620	8027	7.37	0.82	12	0.18	5641.00	50436.00	48900	20240617	-14.93	25400	20230726	63.78	48900	-14.93	20240617	30650	35.73	20240116	48900	-14.93	20240617	25400	63.78	20230726	0.46	N	049770	1000	192 억	1793734	N	N	41	N	N
13	20240627	130527	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	41750	-1050	5	-2.45	1185606300	27966	78.14	42900	43350	41700	55600	30000	42800	42394.56	9.30	0	403	44266	43532	42966	42232	41666	43250	41950	193	12800	1000	31670	50	1	19295620	8056	7.40	0.83	12	0.14	5641.00	50436.00	48900	20240617	-14.62	25400	20230726	64.37	48900	-14.62	20240617	30650	36.22	20240116	48900	-14.62	20240617	25400	64.37	20230726	0.46	N	049770	1000	192 억	1793734	N	N	41	N	N
14	20240627	120530	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	42250	-550	5	-1.29	967637150	22768	63.62	42900	43350	41900	55600	30000	42800	42499.87	9.30	0	-2400	44266	43532	42966	42232	41666	43250	41950	193	12800	1000	31670	50	1	19295620	8152	7.49	0.84	12	0.12	5641.00	50436.00	48900	20240617	-13.60	25400	20230726	66.34	48900	-13.60	20240617	30650	37.85	20240116	48900	-13.60	20240617	25400	66.34	20230726	0.46	N	049770	1000	192 억	1793734	N	N	41	N	N
15	20240627	110529	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	42150	-650	5	-1.52	692210050	16219	45.32	42900	43350	42050	55600	30000	42800	42678.96	9.30	0	-3884	44266	43532	42966	42232	41666	43250	41950	193	12800	1000	31670	50	1	19295620	8133	7.47	0.84	12	0.08	5641.00	50436.00	48900	20240617	-13.80	25400	20230726	65.94	48900	-13.80	20240617	30650	37.52	20240116	48900	-13.80	20240617	25400	65.94	20230726	0.46	N	049770	1000	192 억	1793734	N	N	41	N	N
16	20240627	100528	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	42950	150	2	0.35	365306450	8518	23.80	42900	43350	42550	55600	30000	42800	42886.41	9.30	0	-1918	44266	43532	42966	42232	41666	43250	41950	193	12800	1000	31670	50	1	19295620	8287	7.61	0.85	12	0.04	5641.00	50436.00	48900	20240617	-12.17	25400	20230726	69.09	48900	-12.17	20240617	30650	40.13	20240116	48900	-12.17	20240617	25400	69.09	20230726	0.46	N	049770	1000	192 억	1793734	N	N	41	N	N
17	20240627	090528	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	42650	-150	5	-0.35	33605600	785	2.19	42900	42900	42650	55600	30000	42800	42809.68	9.30	0	-74	44266	43532	42966	42232	41666	43250	41950	193	12800	1000	31670	50	1	19295620	8230	7.56	0.85	12	0.00	5641.00	50436.00	48900	20240617	-12.78	25400	20230726	67.91	48900	-12.78	20240617	30650	39.15	20240116	48900	-12.78	20240617	25400	67.91	20230726	0.46	N	049770	1000	192 억	1793734	N	N	41	N	N
18	20240626	160526	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	42800	-550	5	-1.27	1528878500	35641	72.36	43350	43700	42400	56300	30350	43350	42897.01	9.31	0	-1695	44650	44000	43450	42800	42250	43725	42525	193	12950	1000	32070	50	1	19295620	8259	7.59	0.85	12	0.18	5641.00	50436.00	48900	20240617	-12.47	25400	20230726	68.50	48900	-12.47	20240617	30650	39.64	20240116	48900	-12.47	20240617	25400	68.50	20230726	0.47	N	049770	1000	192 억	1795621	N	N	41	N	N
19	20240626	150528	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	42950	-400	5	-0.92	1348148450	31444	63.84	43350	43700	42400	56300	30350	43350	42874.58	9.31	0	-1031	44650	44000	43450	42800	42250	43725	42525	193	12950	1000	32070	50	1	19295620	8287	7.61	0.85	12	0.16	5641.00	50436.00	48900	20240617	-12.17	25400	20230726	69.09	48900	-12.17	20240617	30650	40.13	20240116	48900	-12.17	20240617	25400	69.09	20230726	0.47	N	049770	1000	192 억	1795621	N	N	310	N	N
20	20240626	140527	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	42950	-400	5	-0.92	1136449150	26520	53.84	43350	43700	42400	56300	30350	43350	42852.53	9.31	0	388	44650	44000	43450	42800	42250	43725	42525	193	12950	1000	32070	50	1	19295620	8287	7.61	0.85	12	0.14	5641.00	50436.00	48900	20240617	-12.17	25400	20230726	69.09	48900	-12.17	20240617	30650	40.13	20240116	48900	-12.17	20240617	25400	69.09	20230726	0.47	N	049770	1000	192 억	1795621	N	N	310	N	N
21	20240626	130528	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	42600	-750	5	-1.73	915087550	21329	43.30	43350	43700	42400	56300	30350	43350	42903.44	9.31	0	-265	44650	44000	43450	42800	42250	43725	42525	193	12950	1000	32070	50	1	19295620	8220	7.55	0.84	12	0.11	5641.00	50436.00	48900	20240617	-12.88	25400	20230726	67.72	48900	-12.88	20240617	30650	38.99	20240116	48900	-12.88	20240617	25400	67.72	20230726	0.47	N	049770	1000	192 억	1795621	N	N	310	N	N
22	20240626	120527	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	42600	-750	5	-1.73	809865850	18858	38.29	43350	43700	42400	56300	30350	43350	42945.48	9.31	0	-263	44650	44000	43450	42800	42250	43725	42525	193	12950	1000	32070	50	1	19295620	8220	7.55	0.84	12	0.10	5641.00	50436.00	48900	20240617	-12.88	25400	20230726	67.72	48900	-12.88	20240617	30650	38.99	20240116	48900	-12.88	20240617	25400	67.72	20230726	0.47	N	049770	1000	192 억	1795621	N	N	310	N	N
23	20240626	110527	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	42500	-850	5	-1.96	683008200	15872	32.22	43350	43700	42450	56300	30350	43350	43032.27	9.31	0	-451	44650	44000	43450	42800	42250	43725	42525	193	12950	1000	32070	50	1	19295620	8201	7.53	0.84	12	0.08	5641.00	50436.00	48900	20240617	-13.09	25400	20230726	67.32	48900	-13.09	20240617	30650	38.66	20240116	48900	-13.09	20240617	25400	67.32	20230726	0.47	N	049770	1000	192 억	1795621	N	N	310	N	N
24	20240626	100526	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	42850	-500	5	-1.15	407847500	9416	19.12	43350	43700	42850	56300	30350	43350	43314.31	9.31	0	107	44650	44000	43450	42800	42250	43725	42525	193	12950	1000	32070	50	1	19295620	8268	7.60	0.85	12	0.05	5641.00	50436.00	48900	20240617	-12.37	25400	20230726	68.70	48900	-12.37	20240617	30650	39.80	20240116	48900	-12.37	20240617	25400	68.70	20230726	0.47	N	049770	1000	192 억	1795621	N	N	310	N	N
25	20240626	090527	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	43500	150	2	0.35	30042500	692	1.40	43350	43700	43300	56300	30350	43350	43414.02	9.31	0	-42	44650	44000	43450	42800	42250	43725	42525	193	12950	1000	32070	50	1	19295620	8394	7.71	0.86	12	0.00	5641.00	50436.00	48900	20240617	-11.04	25400	20230726	71.26	48900	-11.04	20240617	30650	41.92	20240116	48900	-11.04	20240617	25400	71.26	20230726	0.47	N	049770	1000	192 억	1795621	N	N	310	N	N
26	20240625	160526	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	43350	-300	5	-0.69	2146537950	49238	69.81	43700	44100	42900	56700	30600	43650	43595.35	9.32	-8801	-3316	46283	44966	44033	42716	41783	44500	42250	193	13050	1000	32300	50	1	19295620	8365	7.68	0.86	12	0.26	5641.00	50436.00	48900	20240617	-11.35	25400	20230726	70.67	48900	-11.35	20240617	30650	41.44	20240116	48900	-11.35	20240617	25400	70.67	20230726	0.49	N	049770	1000	192 억	1798769	N	N	310	N	N
27	20240625	150527	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	43550	-100	5	-0.23	1954955450	44826	63.56	43700	44100	42900	56700	30600	43650	43612.09	9.32	-8801	-2503	46283	44966	44033	42716	41783	44500	42250	193	13050	1000	32300	50	1	19295620	8403	7.72	0.86	12	0.23	5641.00	50436.00	48900	20240617	-10.94	25400	20230726	71.46	48900	-10.94	20240617	30650	42.09	20240116	48900	-10.94	20240617	25400	71.46	20230726	0.49	N	049770	1000	192 억	1798769	N	N	91	N	N
28	20240625	140526	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	43800	150	2	0.34	1714607450	39322	55.75	43700	44100	42900	56700	30600	43650	43604.28	9.32	-8801	-1317	46283	44966	44033	42716	41783	44500	42250	193	13050	1000	32300	50	1	19295620	8451	7.76	0.87	12	0.20	5641.00	50436.00	48900	20240617	-10.43	25400	20230726	72.44	48900	-10.43	20240617	30650	42.90	20240116	48900	-10.43	20240617	25400	72.44	20230726	0.49	N	049770	1000	192 억	1798769	N	N	91	N	N
29	20240625	130527	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	43650	0	3	0.00	1537825500	35287	50.03	43700	44100	42900	56700	30600	43650	43580.51	9.32	-8801	-431	46283	44966	44033	42716	41783	44500	42250	193	13050	1000	32300	50	1	19295620	8423	7.74	0.87	12	0.18	5641.00	50436.00	48900	20240617	-10.74	25400	20230726	71.85	48900	-10.74	20240617	30650	42.41	20240116	48900	-10.74	20240617	25400	71.85	20230726	0.49	N	049770	1000	192 억	1798769	N	N	91	N	N
30	20240625	120529	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	43450	-200	5	-0.46	1346605750	30901	43.81	43700	44100	42900	56700	30600	43650	43578.06	9.32	-8801	390	46283	44966	44033	42716	41783	44500	42250	193	13050	1000	32300	50	1	19295620	8384	7.70	0.86	12	0.16	5641.00	50436.00	48900	20240617	-11.15	25400	20230726	71.06	48900	-11.15	20240617	30650	41.76	20240116	48900	-11.15	20240617	25400	71.06	20230726	0.49	N	049770	1000	192 억	1798769	N	N	91	N	N
31	20240625	110529	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	43550	-100	5	-0.23	1096872550	25158	35.67	43700	44100	42900	56700	30600	43650	43599.35	9.32	-8801	824	46283	44966	44033	42716	41783	44500	42250	193	13050	1000	32300	50	1	19295620	8403	7.72	0.86	12	0.13	5641.00	50436.00	48900	20240617	-10.94	25400	20230726	71.46	48900	-10.94	20240617	30650	42.09	20240116	48900	-10.94	20240617	25400	71.46	20230726	0.49	N	049770	1000	192 억	1798769	N	N	91	N	N
32	20240625	100526	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	43650	0	3	0.00	762080650	17482	24.79	43700	44100	42900	56700	30600	43650	43592.30	9.32	-8801	2229	46283	44966	44033	42716	41783	44500	42250	193	13050	1000	32300	50	1	19295620	8423	7.74	0.87	12	0.09	5641.00	50436.00	48900	20240617	-10.74	25400	20230726	71.85	48900	-10.74	20240617	30650	42.41	20240116	48900	-10.74	20240617	25400	71.85	20230726	0.49	N	049770	1000	192 억	1798769	N	N	91	N	N
33	20240625	090526	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	43450	-200	5	-0.46	67944350	1567	2.22	43700	43700	42900	56700	30600	43650	43359.51	9.32	-8801	-362	46283	44966	44033	42716	41783	44500	42250	193	13050	1000	32300	50	1	19295620	8384	7.70	0.86	12	0.01	5641.00	50436.00	48900	20240617	-11.15	25400	20230726	71.06	48900	-11.15	20240617	30650	41.76	20240116	48900	-11.15	20240617	25400	71.06	20230726	0.49	N	049770	1000	192 억	1798769	N	N	91	N	N
34	20240624	160524	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	43650	-1250	5	-2.78	3083647250	70151	75.65	44900	45350	43100	58300	31450	44900	43956.55	9.43	0	-20966	46233	45566	44233	43566	42233	45900	43900	193	13400	1000	33220	50	1	19295620	8423	7.74	0.87	12	0.36	5641.00	50436.00	48900	20240617	-10.74	25400	20230726	71.85	48900	-10.74	20240617	30650	42.41	20240116	48900	-10.74	20240617	25400	71.85	20230726	0.50	N	049770	1000	192 억	1818995	N	N	91	N	N
35	20240624	150525	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	43750	-1150	5	-2.56	2697785850	61309	66.12	44900	45350	43100	58300	31450	44900	44002.28	9.43	0	-17092	46233	45566	44233	43566	42233	45900	43900	193	13400	1000	33220	50	1	19295620	8442	7.76	0.87	12	0.32	5641.00	50436.00	48900	20240617	-10.53	25400	20230726	72.24	48900	-10.53	20240617	30650	42.74	20240116	48900	-10.53	20240617	25400	72.24	20230726	0.50	N	049770	1000	192 억	1818995	N	N	71	N	N
36	20240624	140525	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	43950	-950	5	-2.12	2419128650	54933	59.24	44900	45350	43100	58300	31450	44900	44036.92	9.43	0	-15470	46233	45566	44233	43566	42233	45900	43900	193	13400	1000	33220	50	1	19295620	8480	7.79	0.87	12	0.28	5641.00	50436.00	48900	20240617	-10.12	25400	20230726	73.03	48900	-10.12	20240617	30650	43.39	20240116	48900	-10.12	20240617	25400	73.03	20230726	0.50	N	049770	1000	192 억	1818995	N	N	71	N	N
37	20240624	130524	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	44250	-650	5	-1.45	1928136250	43703	47.13	44900	45350	43100	58300	31450	44900	44118.08	9.43	0	-14052	46233	45566	44233	43566	42233	45900	43900	193	13400	1000	33220	50	1	19295620	8538	7.84	0.88	12	0.23	5641.00	50436.00	48900	20240617	-9.51	25400	20230726	74.21	48900	-9.51	20240617	30650	44.37	20240116	48900	-9.51	20240617	25400	74.21	20230726	0.50	N	049770	1000	192 억	1818995	N	N	71	N	N
38	20240624	120525	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	43850	-1050	5	-2.34	1701342150	38558	41.58	44900	45350	43100	58300	31450	44900	44123.10	9.43	0	-11898	46233	45566	44233	43566	42233	45900	43900	193	13400	1000	33220	50	1	19295620	8461	7.77	0.87	12	0.20	5641.00	50436.00	48900	20240617	-10.33	25400	20230726	72.64	48900	-10.33	20240617	30650	43.07	20240116	48900	-10.33	20240617	25400	72.64	20230726	0.50	N	049770	1000	192 억	1818995	N	N	71	N	N
39	20240624	110527	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	43550	-1350	5	-3.01	1429478800	32338	34.87	44900	45350	43100	58300	31450	44900	44203.10	9.43	0	-11786	46233	45566	44233	43566	42233	45900	43900	193	13400	1000	33220	50	1	19295620	8403	7.72	0.86	12	0.17	5641.00	50436.00	48900	20240617	-10.94	25400	20230726	71.46	48900	-10.94	20240617	30650	42.09	20240116	48900	-10.94	20240617	25400	71.46	20230726	0.50	N	049770	1000	192 억	1818995	N	N	71	N	N
40	20240624	100525	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	43550	-1350	5	-3.01	991297850	22238	23.98	44900	45350	43500	58300	31450	44900	44575.94	9.43	0	-10779	46233	45566	44233	43566	42233	45900	43900	193	13400	1000	33220	50	1	19295620	8403	7.72	0.86	12	0.12	5641.00	50436.00	48900	20240617	-10.94	25400	20230726	71.46	48900	-10.94	20240617	30650	42.09	20240116	48900	-10.94	20240617	25400	71.46	20230726	0.50	N	049770	1000	192 억	1818995	N	N	71	N	N
41	20240624	090525	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	45200	300	2	0.67	240898650	5357	5.78	44900	45350	44500	58300	31450	44900	44969.68	9.43	0	-2173	46233	45566	44233	43566	42233	45900	43900	193	13400	1000	33220	50	1	19295620	8722	8.01	0.90	12	0.03	5641.00	50436.00	48900	20240617	-7.57	25400	20230726	77.95	48900	-7.57	20240617	30650	47.47	20240116	48900	-7.57	20240617	25400	77.95	20230726	0.50	N	049770	1000	192 억	1818995	N	N	71	N	N
42	20240621	160508	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	44900	1800	2	4.18	4065861300	91709	127.18	43100	44900	42900	56000	30200	43100	44333.67	9.33	0	21888	44766	43932	43466	42632	42166	43700	42400	193	12900	1000	31890	50	1	19295620	8664	7.96	0.89	12	0.48	5641.00	50436.00	48900	20240617	-8.18	25400	20230726	76.77	48900	-8.18	20240617	30650	46.49	20240116	48900	-8.18	20240617	25400	76.77	20230726	0.61	N	049770	1000	192 억	1800559	N	N	71	N	N
43	20240621	150507	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	44150	1050	2	2.44	3402500350	76886	106.62	43100	44850	42900	56000	30200	43100	44253.83	9.33	0	14688	44766	43932	43466	42632	42166	43700	42400	193	12900	1000	31890	50	1	19295620	8519	7.83	0.88	12	0.40	5641.00	50436.00	48900	20240617	-9.71	25400	20230726	73.82	48900	-9.71	20240617	30650	44.05	20240116	48900	-9.71	20240617	25400	73.82	20230726	0.61	N	049770	1000	192 억	1800559	N	N	479	N	N
44	20240621	140508	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	44300	1200	2	2.78	3031258400	68485	94.97	43100	44850	42900	56000	30200	43100	44261.64	9.33	0	13886	44766	43932	43466	42632	42166	43700	42400	193	12900	1000	31890	50	1	19295620	8548	7.85	0.88	12	0.35	5641.00	50436.00	48900	20240617	-9.41	25400	20230726	74.41	48900	-9.41	20240617	30650	44.54	20240116	48900	-9.41	20240617	25400	74.41	20230726	0.61	N	049770	1000	192 억	1800559	N	N	479	N	N
45	20240621	130510	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	44300	1200	2	2.78	2808683100	63451	87.99	43100	44850	42900	56000	30200	43100	44265.39	9.33	0	13766	44766	43932	43466	42632	42166	43700	42400	193	12900	1000	31890	50	1	19295620	8548	7.85	0.88	12	0.33	5641.00	50436.00	48900	20240617	-9.41	25400	20230726	74.41	48900	-9.41	20240617	30650	44.54	20240116	48900	-9.41	20240617	25400	74.41	20230726	0.61	N	049770	1000	192 억	1800559	N	N	479	N	N
46	20240621	120511	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	44500	1400	2	3.25	2616295950	59107	81.97	43100	44850	42900	56000	30200	43100	44263.72	9.33	0	13415	44766	43932	43466	42632	42166	43700	42400	193	12900	1000	31890	50	1	19295620	8587	7.89	0.88	12	0.31	5641.00	50436.00	48900	20240617	-9.00	25400	20230726	75.20	48900	-9.00	20240617	30650	45.19	20240116	48900	-9.00	20240617	25400	75.20	20230726	0.61	N	049770	1000	192 억	1800559	N	N	479	N	N
47	20240621	110510	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	44650	1550	2	3.60	2243842300	50733	70.35	43100	44850	42900	56000	30200	43100	44228.46	9.33	0	12832	44766	43932	43466	42632	42166	43700	42400	193	12900	1000	31890	50	1	19295620	8615	7.92	0.89	12	0.26	5641.00	50436.00	48900	20240617	-8.69	25400	20230726	75.79	48900	-8.69	20240617	30650	45.68	20240116	48900	-8.69	20240617	25400	75.79	20230726	0.61	N	049770	1000	192 억	1800559	N	N	479	N	N
48	20240621	100507	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	44550	1450	2	3.36	1594020400	36169	50.16	43100	44850	42900	56000	30200	43100	44071.45	9.33	0	9020	44766	43932	43466	42632	42166	43700	42400	193	12900	1000	31890	50	1	19295620	8596	7.90	0.88	12	0.19	5641.00	50436.00	48900	20240617	-8.90	25400	20230726	75.39	48900	-8.90	20240617	30650	45.35	20240116	48900	-8.90	20240617	25400	75.39	20230726	0.61	N	049770	1000	192 억	1800559	N	N	479	N	N
49	20240621	090511	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	43250	150	2	0.35	100538100	2330	3.23	43100	43800	42900	56000	30200	43100	43149.40	9.33	0	20	44766	43932	43466	42632	42166	43700	42400	193	12900	1000	31890	50	1	19295620	8345	7.67	0.86	12	0.01	5641.00	50436.00	48900	20240617	-11.55	25400	20230726	70.28	48900	-11.55	20240617	30650	41.11	20240116	48900	-11.55	20240617	25400	70.28	20230726	0.61	N	049770	1000	192 억	1800559	N	N	479	N	N
50	20240620	160506	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	43100	-900	5	-2.05	3129940500	72054	46.75	44150	44300	43000	57200	30800	44000	43439.75	9.28	0	5303	48300	46150	44850	42700	41400	45500	42050	193	13200	1000	32560	50	1	19295620	8316	7.64	0.85	12	0.37	5641.00	50436.00	48900	20240617	-11.86	25400	20230726	69.69	48900	-11.86	20240617	30650	40.62	20240116	48900	-11.86	20240617	25400	69.69	20230726	0.62	N	049770	1000	192 억	1791009	N	N	479	N	N
51	20240620	150508	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	43250	-750	5	-1.70	2967159250	68292	44.31	44150	44300	43000	57200	30800	44000	43448.12	9.28	0	5006	48300	46150	44850	42700	41400	45500	42050	193	13200	1000	32560	50	1	19295620	8345	7.67	0.86	12	0.35	5641.00	50436.00	48900	20240617	-11.55	25400	20230726	70.28	48900	-11.55	20240617	30650	41.11	20240116	48900	-11.55	20240617	25400	70.28	20230726	0.62	N	049770	1000	192 억	1791009	N	N	929	N	N
52	20240620	140506	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	43450	-550	5	-1.25	2472605050	56916	36.93	44150	44300	43000	57200	30800	44000	43443.05	9.28	0	8917	48300	46150	44850	42700	41400	45500	42050	193	13200	1000	32560	50	1	19295620	8384	7.70	0.86	12	0.29	5641.00	50436.00	48900	20240617	-11.15	25400	20230726	71.06	48900	-11.15	20240617	30650	41.76	20240116	48900	-11.15	20240617	25400	71.06	20230726	0.62	N	049770	1000	192 억	1791009	N	N	929	N	N
53	20240620	130507	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	43250	-750	5	-1.70	1553772900	35617	23.11	44150	44300	43100	57200	30800	44000	43624.46	9.28	0	5053	48300	46150	44850	42700	41400	45500	42050	193	13200	1000	32560	50	1	19295620	8345	7.67	0.86	12	0.18	5641.00	50436.00	48900	20240617	-11.55	25400	20230726	70.28	48900	-11.55	20240617	30650	41.11	20240116	48900	-11.55	20240617	25400	70.28	20230726	0.62	N	049770	1000	192 억	1791009	N	N	929	N	N
54	20240620	120506	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	43350	-650	5	-1.48	1417031950	32460	21.06	44150	44300	43100	57200	30800	44000	43654.70	9.28	0	4198	48300	46150	44850	42700	41400	45500	42050	193	13200	1000	32560	50	1	19295620	8365	7.68	0.86	12	0.17	5641.00	50436.00	48900	20240617	-11.35	25400	20230726	70.67	48900	-11.35	20240617	30650	41.44	20240116	48900	-11.35	20240617	25400	70.67	20230726	0.62	N	049770	1000	192 억	1791009	N	N	929	N	N
55	20240620	110508	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	43600	-400	5	-0.91	1086032400	24832	16.11	44150	44300	43350	57200	30800	44000	43735.19	9.28	0	2221	48300	46150	44850	42700	41400	45500	42050	193	13200	1000	32560	50	1	19295620	8413	7.73	0.86	12	0.13	5641.00	50436.00	48900	20240617	-10.84	25400	20230726	71.65	48900	-10.84	20240617	30650	42.25	20240116	48900	-10.84	20240617	25400	71.65	20230726	0.62	N	049770	1000	192 억	1791009	N	N	929	N	N
56	20240620	100509	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	43800	-200	5	-0.45	915788300	20943	13.59	44150	44300	43350	57200	30800	44000	43727.64	9.28	0	2395	48300	46150	44850	42700	41400	45500	42050	193	13200	1000	32560	50	1	19295620	8451	7.76	0.87	12	0.11	5641.00	50436.00	48900	20240617	-10.43	25400	20230726	72.44	48900	-10.43	20240617	30650	42.90	20240116	48900	-10.43	20240617	25400	72.44	20230726	0.62	N	049770	1000	192 억	1791009	N	N	929	N	N
57	20240620	090514	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	44100	100	2	0.23	86794300	1968	1.28	44150	44300	44000	57200	30800	44000	44102.85	9.28	0	527	48300	46150	44850	42700	41400	45500	42050	193	13200	1000	32560	50	1	19295620	8509	7.82	0.87	12	0.01	5641.00	50436.00	48900	20240617	-9.82	25400	20230726	73.62	48900	-9.82	20240617	30650	43.88	20240116	48900	-9.82	20240617	25400	73.62	20230726	0.62	N	049770	1000	192 억	1791009	N	N	929	N	N
58	20240619	160506	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	44000	-2650	5	-5.68	6809814600	153446	118.28	47000	47000	43550	60600	32700	46650	44379.32	9.22	0	12022	49550	48100	46350	44900	43150	47225	44025	193	13950	1000	34520	50	1	19295620	8490	7.80	0.87	12	0.80	5641.00	50436.00	48900	20240617	-10.02	25400	20230726	73.23	48900	-10.02	20240617	30650	43.56	20240116	48900	-10.02	20240617	25400	73.23	20230726	0.59	N	049770	1000	192 억	1779132	N	N	929	N	N
59	20240619	150503	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	44000	-2650	5	-5.68	6438524600	145005	111.78	47000	47000	43550	60600	32700	46650	44401.44	9.22	0	10603	49550	48100	46350	44900	43150	47225	44025	193	13950	1000	34520	50	1	19295620	8490	7.80	0.87	12	0.75	5641.00	50436.00	48900	20240617	-10.02	25400	20230726	73.23	48900	-10.02	20240617	30650	43.56	20240116	48900	-10.02	20240617	25400	73.23	20230726	0.59	N	049770	1000	192 억	1779132	N	N	77	N	N
60	20240619	140508	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	44300	-2350	5	-5.04	5645216650	126980	97.88	47000	47000	43550	60600	32700	46650	44456.80	9.22	0	9239	49550	48100	46350	44900	43150	47225	44025	193	13950	1000	34520	50	1	19295620	8548	7.85	0.88	12	0.66	5641.00	50436.00	48900	20240617	-9.41	25400	20230726	74.41	48900	-9.41	20240617	30650	44.54	20240116	48900	-9.41	20240617	25400	74.41	20230726	0.59	N	049770	1000	192 억	1779132	N	N	77	N	N
61	20240619	130505	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	44250	-2400	5	-5.14	4953124950	111273	85.78	47000	47000	43550	60600	32700	46650	44512.46	9.22	0	12648	49550	48100	46350	44900	43150	47225	44025	193	13950	1000	34520	50	1	19295620	8538	7.84	0.88	12	0.58	5641.00	50436.00	48900	20240617	-9.51	25400	20230726	74.21	48900	-9.51	20240617	30650	44.37	20240116	48900	-9.51	20240617	25400	74.21	20230726	0.59	N	049770	1000	192 억	1779132	N	N	77	N	N
62	20240619	120504	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	43800	-2850	5	-6.11	4053843350	90853	70.03	47000	47000	43750	60600	32700	46650	44618.87	9.22	0	9235	49550	48100	46350	44900	43150	47225	44025	193	13950	1000	34520	50	1	19295620	8451	7.76	0.87	12	0.47	5641.00	50436.00	48900	20240617	-10.43	25400	20230726	72.44	48900	-10.43	20240617	30650	42.90	20240116	48900	-10.43	20240617	25400	72.44	20230726	0.59	N	049770	1000	192 억	1779132	N	N	77	N	N
63	20240619	110506	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	44300	-2350	5	-5.04	3182384400	71075	54.79	47000	47000	44000	60600	32700	46650	44773.91	9.22	0	7008	49550	48100	46350	44900	43150	47225	44025	193	13950	1000	34520	50	1	19295620	8548	7.85	0.88	12	0.37	5641.00	50436.00	48900	20240617	-9.41	25400	20230726	74.41	48900	-9.41	20240617	30650	44.54	20240116	48900	-9.41	20240617	25400	74.41	20230726	0.59	N	049770	1000	192 억	1779132	N	N	77	N	N
64	20240619	100508	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	45050	-1600	5	-3.43	1463590400	32317	24.91	47000	47000	44800	60600	32700	46650	45286.79	9.22	0	-2857	49550	48100	46350	44900	43150	47225	44025	193	13950	1000	34520	50	1	19295620	8693	7.99	0.89	12	0.17	5641.00	50436.00	48900	20240617	-7.87	25400	20230726	77.36	48900	-7.87	20240617	30650	46.98	20240116	48900	-7.87	20240617	25400	77.36	20230726	0.59	N	049770	1000	192 억	1779132	N	N	77	N	N
65	20240619	090512	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	45300	-1350	5	-2.89	318337050	6887	5.31	47000	47000	44950	60600	32700	46650	46220.27	9.22	0	-1797	49550	48100	46350	44900	43150	47225	44025	193	13950	1000	34520	50	1	19295620	8741	8.03	0.90	12	0.04	5641.00	50436.00	48900	20240617	-7.36	25400	20230726	78.35	48900	-7.36	20240617	30650	47.80	20240116	48900	-7.36	20240617	25400	78.35	20230726	0.59	N	049770	1000	192 억	1779132	N	N	77	N	N
66	20240618	160502	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	46650	-50	5	-0.11	5964383850	129378	37.33	47750	47800	44600	60700	32700	46700	46099.74	9.22	0	920	50633	48666	46933	44966	43233	47800	44100	193	14000	1000	34550	50	1	19295620	9001	8.27	0.92	12	0.67	5641.00	50436.00	48900	20240617	-4.60	25400	20230726	83.66	48900	-4.60	20240617	30650	52.20	20240116	48900	-4.60	20240617	25400	83.66	20230726	0.39	N	049770	1000	192 억	1778883	N	N	77	N	N
67	20240618	150500	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	46600	-100	5	-0.21	5688145200	123461	35.62	47750	47800	44600	60700	32700	46700	46072.39	9.22	0	1048	50633	48666	46933	44966	43233	47800	44100	193	14000	1000	34550	50	1	19295620	8992	8.26	0.92	12	0.64	5641.00	50436.00	48900	20240617	-4.70	25400	20230726	83.46	48900	-4.70	20240617	30650	52.04	20240116	48900	-4.70	20240617	25400	83.46	20230726	0.39	N	049770	1000	192 억	1778883	N	N	4	N	N
68	20240618	140502	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	46500	-200	5	-0.43	4982636950	108390	31.27	47750	47800	44600	60700	32700	46700	45969.51	9.22	0	4755	50633	48666	46933	44966	43233	47800	44100	193	14000	1000	34550	50	1	19295620	8972	8.24	0.92	12	0.56	5641.00	50436.00	48900	20240617	-4.91	25400	20230726	83.07	48900	-4.91	20240617	30650	51.71	20240116	48900	-4.91	20240617	25400	83.07	20230726	0.39	N	049770	1000	192 억	1778883	N	N	4	N	N
69	20240618	130506	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	46200	-500	5	-1.07	4367112750	95053	27.42	47750	47800	44600	60700	32700	46700	45943.96	9.22	0	2923	50633	48666	46933	44966	43233	47800	44100	193	14000	1000	34550	50	1	19295620	8915	8.19	0.92	12	0.49	5641.00	50436.00	48900	20240617	-5.52	25400	20230726	81.89	48900	-5.52	20240617	30650	50.73	20240116	48900	-5.52	20240617	25400	81.89	20230726	0.39	N	049770	1000	192 억	1778883	N	N	4	N	N
70	20240618	120505	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	46400	-300	5	-0.64	4098690250	89244	25.75	47750	47800	44600	60700	32700	46700	45926.77	9.22	0	3313	50633	48666	46933	44966	43233	47800	44100	193	14000	1000	34550	50	1	19295620	8953	8.23	0.92	12	0.46	5641.00	50436.00	48900	20240617	-5.11	25400	20230726	82.68	48900	-5.11	20240617	30650	51.39	20240116	48900	-5.11	20240617	25400	82.68	20230726	0.39	N	049770	1000	192 억	1778883	N	N	4	N	N
71	20240618	110502	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	46050	-650	5	-1.39	3727722300	81198	23.43	47750	47800	44600	60700	32700	46700	45909.02	9.22	0	2774	50633	48666	46933	44966	43233	47800	44100	193	14000	1000	34550	50	1	19295620	8886	8.16	0.91	12	0.42	5641.00	50436.00	48900	20240617	-5.83	25400	20230726	81.30	48900	-5.83	20240617	30650	50.24	20240116	48900	-5.83	20240617	25400	81.30	20230726	0.39	N	049770	1000	192 억	1778883	N	N	4	N	N
72	20240618	100504	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	45050	-1650	5	-3.53	2880171600	62676	18.08	47750	47800	44600	60700	32700	46700	45953.32	9.22	0	-306	50633	48666	46933	44966	43233	47800	44100	193	14000	1000	34550	50	1	19295620	8693	7.99	0.89	12	0.32	5641.00	50436.00	48900	20240617	-7.87	25400	20230726	77.36	48900	-7.87	20240617	30650	46.98	20240116	48900	-7.87	20240617	25400	77.36	20230726	0.39	N	049770	1000	192 억	1778883	N	N	4	N	N
73	20240618	090508	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	47550	850	2	1.82	489971000	10306	2.97	47750	47800	47200	60700	32700	46700	47542.47	9.22	0	-2593	50633	48666	46933	44966	43233	47800	44100	193	14000	1000	34550	50	1	19295620	9175	8.43	0.94	12	0.05	5641.00	50436.00	48900	20240617	-2.76	25400	20230726	87.20	48900	-2.76	20240617	30650	55.14	20240116	48900	-2.76	20240617	25400	87.20	20230726	0.39	N	049770	1000	192 억	1778883	N	N	4	N	N
74	20240617	160500	55	40.00	KOSPI	신고가	음식료품	N	N	N	Y	40	N	46700	600	2	1.30	16242234300	344842	59.44	46750	48900	45200	59900	32300	46100	47100.82	9.32	0	-22886	51466	48782	45666	42982	39866	50125	44325	193	13800	1000	34110	50	1	19295620	9011	8.28	0.93	12	1.79	5641.00	50436.00	48900	20240617	-4.50	25400	20230726	83.86	48900	-4.50	20240617	30650	52.37	20240116	48900	-4.50	20240617	25400	83.86	20230726	0.40	N	049770	1000	192 억	1798317	N	N	4	N	N
75	20240617	150504	55	40.00	KOSPI	신고가	음식료품	N	N	N	Y	40	N	46750	650	2	1.41	15810440750	335597	57.85	46750	48900	45200	59900	32300	46100	47111.39	9.32	0	-24425	51466	48782	45666	42982	39866	50125	44325	193	13800	1000	34110	50	1	19295620	9021	8.29	0.93	12	1.74	5641.00	50436.00	48900	20240617	-4.40	25400	20230726	84.06	48900	-4.40	20240617	30650	52.53	20240116	48900	-4.40	20240617	25400	84.06	20230726	0.40	N	049770	1000	192 억	1798317	N	N	5	N	N
76	20240617	140457	55	40.00	KOSPI	신고가	음식료품	N	N	N	Y	40	N	47000	900	2	1.95	14942673450	317166	54.67	46750	48900	45200	59900	32300	46100	47113.10	9.32	0	-24296	51466	48782	45666	42982	39866	50125	44325	193	13800	1000	34110	50	1	19295620	9069	8.33	0.93	12	1.64	5641.00	50436.00	48900	20240617	-3.89	25400	20230726	85.04	48900	-3.89	20240617	30650	53.34	20240116	48900	-3.89	20240617	25400	85.04	20230726	0.40	N	049770	1000	192 억	1798317	N	N	5	N	N
77	20240617	130458	55	40.00	KOSPI	신고가	음식료품	N	N	N	Y	40	N	46150	50	2	0.11	14095537350	299065	51.55	46750	48900	45200	59900	32300	46100	47132.02	9.32	0	-21566	51466	48782	45666	42982	39866	50125	44325	193	13800	1000	34110	50	1	19295620	8905	8.18	0.92	12	1.55	5641.00	50436.00	48900	20240617	-5.62	25400	20230726	81.69	48900	-5.62	20240617	30650	50.57	20240116	48900	-5.62	20240617	25400	81.69	20230726	0.40	N	049770	1000	192 억	1798317	N	N	5	N	N
78	20240617	120500	55	40.00	KOSPI	신고가	음식료품	N	N	N	Y	40	N	47700	1600	2	3.47	12748402200	270360	46.60	46750	48900	45200	59900	32300	46100	47153.43	9.32	0	-13371	51466	48782	45666	42982	39866	50125	44325	193	13800	1000	34110	50	1	19295620	9204	8.46	0.95	12	1.40	5641.00	50436.00	48900	20240617	-2.45	25400	20230726	87.80	48900	-2.45	20240617	30650	55.63	20240116	48900	-2.45	20240617	25400	87.80	20230726	0.40	N	049770	1000	192 억	1798317	N	N	5	N	N
79	20240617	110456	55	40.00	KOSPI	신고가	음식료품	N	N	N	Y	40	N	47300	1200	2	2.60	9504140950	202405	34.89	46750	48900	45200	59900	32300	46100	46956.06	9.32	0	-20691	51466	48782	45666	42982	39866	50125	44325	193	13800	1000	34110	50	1	19295620	9127	8.39	0.94	12	1.05	5641.00	50436.00	48900	20240617	-3.27	25400	20230726	86.22	48900	-3.27	20240617	30650	54.32	20240116	48900	-3.27	20240617	25400	86.22	20230726	0.40	N	049770	1000	192 억	1798317	N	N	5	N	N
80	20240617	100458	55	40.00	KOSPI	신고가	음식료품	N	N	N	Y	40	N	47400	1300	2	2.82	7251628500	154230	26.59	46750	48900	45200	59900	32300	46100	47018.27	9.32	0	-31187	51466	48782	45666	42982	39866	50125	44325	193	13800	1000	34110	50	1	19295620	9146	8.40	0.94	12	0.80	5641.00	50436.00	48900	20240617	-3.07	25400	20230726	86.61	48900	-3.07	20240617	30650	54.65	20240116	48900	-3.07	20240617	25400	86.61	20230726	0.40	N	049770	1000	192 억	1798317	N	N	5	N	N
81	20240617	090459	55	40.00	KOSPI	신고가	음식료품	N	N	N	Y	40	N	48650	2550	2	5.53	2592821050	54228	9.35	46750	48900	46700	59900	32300	46100	47813.33	9.32	0	-11901	51466	48782	45666	42982	39866	50125	44325	193	13800	1000	34110	50	1	19295620	9387	8.62	0.96	12	0.28	5641.00	50436.00	48900	20240617	-0.51	25400	20230726	91.54	48900	-0.51	20240617	30650	58.73	20240116	48900	-0.51	20240617	25400	91.54	20230726	0.40	N	049770	1000	192 억	1798317	N	N	5	N	N
82	20240614	160419	55	40.00	KOSPI	신고가	음식료품	N	N	N	Y	40	N	46100	3300	2	7.71	26571837300	575708	529.39	42800	48350	42550	55600	30000	42800	46155.16	9.05	0	68188	44466	43632	43016	42182	41566	43325	41875	193	12800	1000	31670	50	1	19295620	8895	8.17	0.91	12	2.98	5641.00	50436.00	48350	20240614	-4.65	25400	20230726	81.50	48350	-4.65	20240614	30650	50.41	20240116	48350	-4.65	20240614	25400	81.50	20230726	0.41	N	049770	1000	192 억	1747007	N	N	5	N	N
83	20240614	150420	55	40.00	KOSPI	신고가	음식료품	N	N	N	Y	40	N	45600	2800	2	6.54	25604899100	554546	509.93	42800	48350	42550	55600	30000	42800	46172.78	9.05	0	59798	44466	43632	43016	42182	41566	43325	41875	193	12800	1000	31670	50	1	19295620	8799	8.08	0.90	12	2.87	5641.00	50436.00	48350	20240614	-5.69	25400	20230726	79.53	48350	-5.69	20240614	30650	48.78	20240116	48350	-5.69	20240614	25400	79.53	20230726	0.41	N	049770	1000	192 억	1747007	N	N	28	N	N
84	20240614	140419	55	40.00	KOSPI	신고가	음식료품	N	N	N	Y	40	N	45400	2600	2	6.07	23172253050	500755	460.46	42800	48350	42550	55600	30000	42800	46274.69	9.05	0	41246	44466	43632	43016	42182	41566	43325	41875	193	12800	1000	31670	50	1	19295620	8760	8.05	0.90	12	2.60	5641.00	50436.00	48350	20240614	-6.10	25400	20230726	78.74	48350	-6.10	20240614	30650	48.12	20240116	48350	-6.10	20240614	25400	78.74	20230726	0.41	N	049770	1000	192 억	1747007	N	N	28	N	N
85	20240614	130419	55	40.00	KOSPI	신고가	음식료품	N	N	N	Y	40	N	47500	4700	2	10.98	19923728900	430528	395.89	42800	48350	42550	55600	30000	42800	46277.50	9.05	0	36351	44466	43632	43016	42182	41566	43325	41875	193	12800	1000	31670	50	1	19295620	9165	8.42	0.94	12	2.23	5641.00	50436.00	48350	20240614	-1.76	25400	20230726	87.01	48350	-1.76	20240614	30650	54.98	20240116	48350	-1.76	20240614	25400	87.01	20230726	0.41	N	049770	1000	192 억	1747007	N	N	28	N	N
86	20240614	120423	55	40.00	KOSPI	신고가	음식료품	N	N	N	Y	40	N	46650	3850	2	9.00	16731383100	363106	333.89	42800	48350	42550	55600	30000	42800	46078.59	9.05	0	28272	44466	43632	43016	42182	41566	43325	41875	193	12800	1000	31670	50	1	19295620	9001	8.27	0.92	12	1.88	5641.00	50436.00	48350	20240614	-3.52	25400	20230726	83.66	48350	-3.52	20240614	30650	52.20	20240116	48350	-3.52	20240614	25400	83.66	20230726	0.41	N	049770	1000	192 억	1747007	N	N	28	N	N
87	20240614	110450	55	40.00	KOSPI	신고가	음식료품	N	N	N	Y	40	N	47600	4800	2	11.21	12462657600	272079	250.19	42800	48350	42550	55600	30000	42800	45805.39	9.05	0	17999	44466	43632	43016	42182	41566	43325	41875	193	12800	1000	31670	50	1	19295620	9185	8.44	0.94	12	1.41	5641.00	50436.00	48350	20240614	-1.55	25400	20230726	87.40	48350	-1.55	20240614	30650	55.30	20240116	48350	-1.55	20240614	25400	87.40	20230726	0.41	N	049770	1000	192 억	1747007	N	N	28	N	N
88	20240614	100449	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	43500	700	2	1.64	1120180050	25983	23.89	42800	43700	42550	55600	30000	42800	43112.14	9.05	0	7799	44466	43632	43016	42182	41566	43325	41875	193	12800	1000	31670	50	1	19295620	8394	7.71	0.86	12	0.13	5641.00	50436.00	46100	20240527	-5.64	25400	20230726	71.26	46100	-5.64	20240527	30650	41.92	20240116	46100	-5.64	20240527	25400	71.26	20230726	0.41	N	049770	1000	192 억	1747007	N	N	28	N	N
89	20240614	090453	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	42900	100	2	0.23	120072800	2800	2.57	42800	43200	42650	55600	30000	42800	42883.41	9.05	0	615	44466	43632	43016	42182	41566	43325	41875	193	12800	1000	31670	50	1	19295620	8278	7.61	0.85	12	0.01	5641.00	50436.00	46100	20240527	-6.94	25400	20230726	68.90	46100	-6.94	20240527	30650	39.97	20240116	46100	-6.94	20240527	25400	68.90	20230726	0.41	N	049770	1000	192 억	1747007	N	N	28	N	N
90	20240613	160446	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	42800	-500	5	-1.15	4660061450	108461	145.13	43700	43850	42400	56200	30350	43300	42965.37	9.18	0	-10890	44633	43966	42633	41966	40633	44300	42300	193	12900	1000	32040	50	1	19295620	8259	7.59	0.85	12	0.56	5641.00	50436.00	46100	20240527	-7.16	25400	20230726	68.50	46100	-7.16	20240527	30650	39.64	20240116	46100	-7.16	20240527	25400	68.50	20230726	0.45	N	049770	1000	192 억	1772159	N	N	27	N	N
91	20240613	150455	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	42600	-700	5	-1.62	4469905700	104003	139.17	43700	43850	42400	56200	30350	43300	42978.62	9.18	0	-11488	44633	43966	42633	41966	40633	44300	42300	193	12900	1000	32040	50	1	19295620	8220	7.55	0.84	12	0.54	5641.00	50436.00	46100	20240527	-7.59	25400	20230726	67.72	46100	-7.59	20240527	30650	38.99	20240116	46100	-7.59	20240527	25400	67.72	20230726	0.45	N	049770	1000	192 억	1772159	N	N	0	N	N
92	20240613	140449	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	42550	-750	5	-1.73	4117748400	95748	128.12	43700	43850	42400	56200	30350	43300	43006.10	9.18	0	-12722	44633	43966	42633	41966	40633	44300	42300	193	12900	1000	32040	50	1	19295620	8210	7.54	0.84	12	0.50	5641.00	50436.00	46100	20240527	-7.70	25400	20230726	67.52	46100	-7.70	20240527	30650	38.83	20240116	46100	-7.70	20240527	25400	67.52	20230726	0.45	N	049770	1000	192 억	1772159	N	N	0	N	N
93	20240613	130449	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	42850	-450	5	-1.04	3467568200	80539	107.77	43700	43850	42400	56200	30350	43300	43054.52	9.18	0	-7802	44633	43966	42633	41966	40633	44300	42300	193	12900	1000	32040	50	1	19295620	8268	7.60	0.85	12	0.42	5641.00	50436.00	46100	20240527	-7.05	25400	20230726	68.70	46100	-7.05	20240527	30650	39.80	20240116	46100	-7.05	20240527	25400	68.70	20230726	0.45	N	049770	1000	192 억	1772159	N	N	0	N	N
94	20240613	120452	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	42950	-350	5	-0.81	2932026100	68047	91.05	43700	43850	42400	56200	30350	43300	43088.25	9.18	0	-5150	44633	43966	42633	41966	40633	44300	42300	193	12900	1000	32040	50	1	19295620	8287	7.61	0.85	12	0.35	5641.00	50436.00	46100	20240527	-6.83	25400	20230726	69.09	46100	-6.83	20240527	30650	40.13	20240116	46100	-6.83	20240527	25400	69.09	20230726	0.45	N	049770	1000	192 억	1772159	N	N	0	N	N
95	20240613	110446	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	42650	-650	5	-1.50	2478709100	57440	76.86	43700	43850	42400	56200	30350	43300	43153.01	9.18	0	-4295	44633	43966	42633	41966	40633	44300	42300	193	12900	1000	32040	50	1	19295620	8230	7.56	0.85	12	0.30	5641.00	50436.00	46100	20240527	-7.48	25400	20230726	67.91	46100	-7.48	20240527	30650	39.15	20240116	46100	-7.48	20240527	25400	67.91	20230726	0.45	N	049770	1000	192 억	1772159	N	N	0	N	N
96	20240613	100448	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	43300	0	3	0.00	1418572350	32689	43.74	43700	43850	42600	56200	30350	43300	43396.02	9.18	0	77	44633	43966	42633	41966	40633	44300	42300	193	12900	1000	32040	50	1	19295620	8355	7.68	0.86	12	0.17	5641.00	50436.00	46100	20240527	-6.07	25400	20230726	70.47	46100	-6.07	20240527	30650	41.27	20240116	46100	-6.07	20240527	25400	70.47	20230726	0.45	N	049770	1000	192 억	1772159	N	N	0	N	N
97	20240613	090451	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	43500	200	2	0.46	139469200	3207	4.29	43700	43700	43350	56200	30350	43300	43488.99	9.18	0	-1203	44633	43966	42633	41966	40633	44300	42300	193	12900	1000	32040	50	1	19295620	8394	7.71	0.86	12	0.02	5641.00	50436.00	46100	20240527	-5.64	25400	20230726	71.26	46100	-5.64	20240527	30650	41.92	20240116	46100	-5.64	20240527	25400	71.26	20230726	0.45	N	049770	1000	192 억	1772159	N	N	0	N	N
98	20240612	160443	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	43300	750	2	1.76	3128672250	73740	93.04	42600	43300	41300	55300	29800	42550	42426.48	9.18	0	2467	43683	43116	42533	41966	41383	43400	42250	193	12750	1000	31480	50	1	19295620	8355	7.68	0.86	12	0.38	5641.00	50436.00	46100	20240527	-6.07	25400	20230726	70.47	46100	-6.07	20240527	30650	41.27	20240116	46100	-6.07	20240527	25400	70.47	20230726	0.46	N	049770	1000	192 억	1771728	N	N	0	N	N
99	20240612	150451	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	43200	650	2	1.53	2690672850	63603	80.25	42600	43250	41300	55300	29800	42550	42304.18	9.18	0	6229	43683	43116	42533	41966	41383	43400	42250	193	12750	1000	31480	50	1	19295620	8336	7.66	0.86	12	0.33	5641.00	50436.00	46100	20240527	-6.29	25400	20230726	70.08	46100	-6.29	20240527	30650	40.95	20240116	46100	-6.29	20240527	25400	70.08	20230726	0.46	N	049770	1000	192 억	1771728	N	N	0	N	N
100	20240612	140447	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	42600	50	2	0.12	1892312700	45029	56.82	42600	42750	41300	55300	29800	42550	42024.31	9.18	0	6732	43683	43116	42533	41966	41383	43400	42250	193	12750	1000	31480	50	1	19295620	8220	7.55	0.84	12	0.23	5641.00	50436.00	46100	20240527	-7.59	25400	20230726	67.72	46100	-7.59	20240527	30650	38.99	20240116	46100	-7.59	20240527	25400	67.72	20230726	0.46	N	049770	1000	192 억	1771728	N	N	0	N	N
101	20240612	130445	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	42400	-150	5	-0.35	1703927750	40595	51.22	42600	42750	41300	55300	29800	42550	41973.83	9.18	0	6314	43683	43116	42533	41966	41383	43400	42250	193	12750	1000	31480	50	1	19295620	8181	7.52	0.84	12	0.21	5641.00	50436.00	46100	20240527	-8.03	25400	20230726	66.93	46100	-8.03	20240527	30650	38.34	20240116	46100	-8.03	20240527	25400	66.93	20230726	0.46	N	049770	1000	192 억	1771728	N	N	0	N	N
102	20240612	120444	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	42550	0	3	0.00	1558149600	37160	46.89	42600	42750	41300	55300	29800	42550	41930.83	9.18	0	6599	43683	43116	42533	41966	41383	43400	42250	193	12750	1000	31480	50	1	19295620	8210	7.54	0.84	12	0.19	5641.00	50436.00	46100	20240527	-7.70	25400	20230726	67.52	46100	-7.70	20240527	30650	38.83	20240116	46100	-7.70	20240527	25400	67.52	20230726	0.46	N	049770	1000	192 억	1771728	N	N	0	N	N
103	20240612	110443	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	42250	-300	5	-0.71	1298827500	31047	39.18	42600	42600	41300	55300	29800	42550	41834.24	9.18	0	5475	43683	43116	42533	41966	41383	43400	42250	193	12750	1000	31480	50	1	19295620	8152	7.49	0.84	12	0.16	5641.00	50436.00	46100	20240527	-8.35	25400	20230726	66.34	46100	-8.35	20240527	30650	37.85	20240116	46100	-8.35	20240527	25400	66.34	20230726	0.46	N	049770	1000	192 억	1771728	N	N	0	N	N
104	20240612	100445	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	41700	-850	5	-2.00	956997800	22931	28.93	42600	42600	41300	55300	29800	42550	41733.80	9.18	0	3302	43683	43116	42533	41966	41383	43400	42250	193	12750	1000	31480	50	1	19295620	8046	7.39	0.83	12	0.12	5641.00	50436.00	46100	20240527	-9.54	25400	20230726	64.17	46100	-9.54	20240527	30650	36.05	20240116	46100	-9.54	20240527	25400	64.17	20230726	0.46	N	049770	1000	192 억	1771728	N	N	0	N	N
105	20240612	090444	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	42050	-500	5	-1.18	54201750	1283	1.62	42600	42600	42050	55300	29800	42550	42246.10	9.18	0	-331	43683	43116	42533	41966	41383	43400	42250	193	12750	1000	31480	50	1	19295620	8114	7.45	0.83	12	0.01	5641.00	50436.00	46100	20240527	-8.79	25400	20230726	65.55	46100	-8.79	20240527	30650	37.19	20240116	46100	-8.79	20240527	25400	65.55	20230726	0.46	N	049770	1000	192 억	1771728	N	N	0	N	N
106	20240610	160440	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	42350	1900	2	4.70	6317598200	150399	122.64	40900	43000	40450	52500	28350	40450	42005.16	9.16	0	-5809	42550	41500	40300	39250	38050	42025	39775	193	12050	1000	29930	50	1	19295620	8172	7.51	0.84	12	0.78	5641.00	50436.00	46100	20240527	-8.13	25400	20230726	66.73	46100	-8.13	20240527	30650	38.17	20240116	46100	-8.13	20240527	25400	66.73	20230726	0.48	N	049770	1000	192 억	1766768	N	N	48	N	N
107	20240610	150445	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	42300	1850	2	4.57	6166546250	146829	119.73	40900	43000	40450	52500	28350	40450	41998.15	9.16	0	-6350	42550	41500	40300	39250	38050	42025	39775	193	12050	1000	29930	50	1	19295620	8162	7.50	0.84	12	0.76	5641.00	50436.00	46100	20240527	-8.24	25400	20230726	66.54	46100	-8.24	20240527	30650	38.01	20240116	46100	-8.24	20240527	25400	66.54	20230726	0.48	N	049770	1000	192 억	1766768	N	N	63	N	N
108	20240610	140442	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	42100	1650	2	4.08	5842841050	139167	113.49	40900	43000	40450	52500	28350	40450	41984.39	9.16	0	-4879	42550	41500	40300	39250	38050	42025	39775	193	12050	1000	29930	50	1	19295620	8123	7.46	0.83	12	0.72	5641.00	50436.00	46100	20240527	-8.68	25400	20230726	65.75	46100	-8.68	20240527	30650	37.36	20240116	46100	-8.68	20240527	25400	65.75	20230726	0.48	N	049770	1000	192 억	1766768	N	N	63	N	N
109	20240610	130441	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	42050	1600	2	3.96	5491075050	130788	106.65	40900	43000	40450	52500	28350	40450	41984.55	9.16	0	-5891	42550	41500	40300	39250	38050	42025	39775	193	12050	1000	29930	50	1	19295620	8114	7.45	0.83	12	0.68	5641.00	50436.00	46100	20240527	-8.79	25400	20230726	65.55	46100	-8.79	20240527	30650	37.19	20240116	46100	-8.79	20240527	25400	65.55	20230726	0.48	N	049770	1000	192 억	1766768	N	N	63	N	N
110	20240610	120442	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	42050	1600	2	3.96	5001278950	119123	97.14	40900	43000	40450	52500	28350	40450	41984.16	9.16	0	-3768	42550	41500	40300	39250	38050	42025	39775	193	12050	1000	29930	50	1	19295620	8114	7.45	0.83	12	0.62	5641.00	50436.00	46100	20240527	-8.79	25400	20230726	65.55	46100	-8.79	20240527	30650	37.19	20240116	46100	-8.79	20240527	25400	65.55	20230726	0.48	N	049770	1000	192 억	1766768	N	N	63	N	N
111	20240610	110445	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	41750	1300	2	3.21	4301465600	102484	83.57	40900	43000	40450	52500	28350	40450	41972.07	9.16	0	1936	42550	41500	40300	39250	38050	42025	39775	193	12050	1000	29930	50	1	19295620	8056	7.40	0.83	12	0.53	5641.00	50436.00	46100	20240527	-9.44	25400	20230726	64.37	46100	-9.44	20240527	30650	36.22	20240116	46100	-9.44	20240527	25400	64.37	20230726	0.48	N	049770	1000	192 억	1766768	N	N	63	N	N
112	20240610	100441	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	42400	1950	2	4.82	2265612750	54412	44.37	40900	42650	40450	52500	28350	40450	41638.11	9.16	0	648	42550	41500	40300	39250	38050	42025	39775	193	12050	1000	29930	50	1	19295620	8181	7.52	0.84	12	0.28	5641.00	50436.00	46100	20240527	-8.03	25400	20230726	66.93	46100	-8.03	20240527	30650	38.34	20240116	46100	-8.03	20240527	25400	66.93	20230726	0.48	N	049770	1000	192 억	1766768	N	N	63	N	N
113	20240610	090447	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	40700	250	2	0.62	118063550	2902	2.37	40900	40900	40500	52500	28350	40450	40683.51	9.16	0	-901	42550	41500	40300	39250	38050	42025	39775	193	12050	1000	29930	50	1	19295620	7853	7.22	0.81	12	0.02	5641.00	50436.00	46100	20240527	-11.71	25400	20230726	60.24	46100	-11.71	20240527	30650	32.79	20240116	46100	-11.71	20240527	25400	60.24	20230726	0.48	N	049770	1000	192 억	1766768	N	N	63	N	N
114	20240607	160456	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	40450	1250	2	3.19	4930325400	122108	235.09	39250	41350	39100	50900	27450	39200	40376.75	9.15	0	-1102	40266	39732	39066	38532	37866	40000	38800	193	11700	1000	29000	50	1	19295620	7805	7.17	0.80	12	0.63	5641.00	50436.00	46100	20240527	-12.26	25400	20230726	59.25	46100	-12.26	20240527	30650	31.97	20240116	46100	-12.26	20240527	25400	59.25	20230726	0.56	N	049770	1000	192 억	1764974	N	N	63	N	N
115	20240607	150500	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	40650	1450	2	3.70	4749938150	117662	226.53	39250	41350	39100	50900	27450	39200	40369.35	9.15	0	-87	40266	39732	39066	38532	37866	40000	38800	193	11700	1000	29000	50	1	19295620	7844	7.21	0.81	12	0.61	5641.00	50436.00	46100	20240527	-11.82	25400	20230726	60.04	46100	-11.82	20240527	30650	32.63	20240116	46100	-11.82	20240527	25400	60.04	20230726	0.56	N	049770	1000	192 억	1764974	N	N	15	N	N
116	20240607	140457	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	40400	1200	2	3.06	4186978200	103785	199.81	39250	41350	39100	50900	27450	39200	40342.81	9.15	0	-133	40266	39732	39066	38532	37866	40000	38800	193	11700	1000	29000	50	1	19295620	7795	7.16	0.80	12	0.54	5641.00	50436.00	46100	20240527	-12.36	25400	20230726	59.06	46100	-12.36	20240527	30650	31.81	20240116	46100	-12.36	20240527	25400	59.06	20230726	0.56	N	049770	1000	192 억	1764974	N	N	15	N	N
117	20240607	130454	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	40800	1600	2	4.08	3295782100	81865	157.61	39250	41350	39100	50900	27450	39200	40258.74	9.15	0	2286	40266	39732	39066	38532	37866	40000	38800	193	11700	1000	29000	50	1	19295620	7873	7.23	0.81	12	0.42	5641.00	50436.00	46100	20240527	-11.50	25400	20230726	60.63	46100	-11.50	20240527	30650	33.12	20240116	46100	-11.50	20240527	25400	60.63	20230726	0.56	N	049770	1000	192 억	1764974	N	N	15	N	N
118	20240607	120456	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	40400	1200	2	3.06	2235802400	55884	107.59	39250	40550	39100	50900	27450	39200	40007.92	9.15	0	5037	40266	39732	39066	38532	37866	40000	38800	193	11700	1000	29000	50	1	19295620	7795	7.16	0.80	12	0.29	5641.00	50436.00	46100	20240527	-12.36	25400	20230726	59.06	46100	-12.36	20240527	30650	31.81	20240116	46100	-12.36	20240527	25400	59.06	20230726	0.56	N	049770	1000	192 억	1764974	N	N	15	N	N
119	20240607	110454	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	40250	1050	2	2.68	1594499050	39996	77.00	39250	40450	39100	50900	27450	39200	39866.46	9.15	0	5492	40266	39732	39066	38532	37866	40000	38800	193	11700	1000	29000	50	1	19295620	7766	7.14	0.80	12	0.21	5641.00	50436.00	46100	20240527	-12.69	25400	20230726	58.46	46100	-12.69	20240527	30650	31.32	20240116	46100	-12.69	20240527	25400	58.46	20230726	0.56	N	049770	1000	192 억	1764974	N	N	15	N	N
120	20240607	100455	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	39500	300	2	0.77	373963800	9521	18.33	39250	39500	39100	50900	27450	39200	39277.79	9.15	0	3567	40266	39732	39066	38532	37866	40000	38800	193	11700	1000	29000	50	1	19295620	7622	7.00	0.78	12	0.05	5641.00	50436.00	46100	20240527	-14.32	25400	20230726	55.51	46100	-14.32	20240527	30650	28.87	20240116	46100	-14.32	20240527	25400	55.51	20230726	0.56	N	049770	1000	192 억	1764974	N	N	15	N	N
121	20240607	090454	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	39450	250	2	0.64	22685400	578	1.11	39250	39500	39100	50900	27450	39200	39248.10	9.15	0	-196	40266	39732	39066	38532	37866	40000	38800	193	11700	1000	29000	50	1	19295620	7612	6.99	0.78	12	0.00	5641.00	50436.00	46100	20240527	-14.43	25400	20230726	55.31	46100	-14.43	20240527	30650	28.71	20240116	46100	-14.43	20240527	25400	55.31	20230726	0.56	N	049770	1000	192 억	1764974	N	N	15	N	N
122	20240605	160453	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	39200	200	2	0.51	2015721950	51526	52.19	39000	39600	38400	50700	27300	39000	39120.40	9.13	0	3442	40300	39650	38800	38150	37300	39225	37725	193	11700	1000	28860	50	1	19295620	7564	6.95	0.78	12	0.27	5641.00	50436.00	46100	20240527	-14.97	25400	20230726	54.33	46100	-14.97	20240527	30650	27.90	20240116	46100	-14.97	20240527	25400	54.33	20230726	0.55	N	049770	1000	192 억	1761512	N	N	15	N	N
123	20240605	150450	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	39000	0	3	0.00	1969679300	50349	51.00	39000	39600	38400	50700	27300	39000	39120.54	9.13	0	2982	40300	39650	38800	38150	37300	39225	37725	193	11700	1000	28860	50	1	19295620	7525	6.91	0.77	12	0.26	5641.00	50436.00	46100	20240527	-15.40	25400	20230726	53.54	46100	-15.40	20240527	30650	27.24	20240116	46100	-15.40	20240527	25400	53.54	20230726	0.55	N	049770	1000	192 억	1761512	N	N	73	N	N
124	20240605	140452	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	39300	300	2	0.77	1631093400	41687	42.22	39000	39600	38400	50700	27300	39000	39127.16	9.13	0	5379	40300	39650	38800	38150	37300	39225	37725	193	11700	1000	28860	50	1	19295620	7583	6.97	0.78	12	0.22	5641.00	50436.00	46100	20240527	-14.75	25400	20230726	54.72	46100	-14.75	20240527	30650	28.22	20240116	46100	-14.75	20240527	25400	54.72	20230726	0.55	N	049770	1000	192 억	1761512	N	N	73	N	N
125	20240605	130454	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	39400	400	2	1.03	1460851550	37363	37.84	39000	39600	38400	50700	27300	39000	39098.90	9.13	0	5229	40300	39650	38800	38150	37300	39225	37725	193	11700	1000	28860	50	1	19295620	7602	6.98	0.78	12	0.19	5641.00	50436.00	46100	20240527	-14.53	25400	20230726	55.12	46100	-14.53	20240527	30650	28.55	20240116	46100	-14.53	20240527	25400	55.12	20230726	0.55	N	049770	1000	192 억	1761512	N	N	73	N	N
126	20240605	120452	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	39550	550	2	1.41	1305116950	33416	33.85	39000	39600	38400	50700	27300	39000	39056.66	9.13	0	4886	40300	39650	38800	38150	37300	39225	37725	193	11700	1000	28860	50	1	19295620	7631	7.01	0.78	12	0.17	5641.00	50436.00	46100	20240527	-14.21	25400	20230726	55.71	46100	-14.21	20240527	30650	29.04	20240116	46100	-14.21	20240527	25400	55.71	20230726	0.55	N	049770	1000	192 억	1761512	N	N	73	N	N
127	20240605	110454	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	39150	150	2	0.38	1045263150	26806	27.15	39000	39400	38400	50700	27300	39000	38993.63	9.13	0	4133	40300	39650	38800	38150	37300	39225	37725	193	11700	1000	28860	50	1	19295620	7554	6.94	0.78	12	0.14	5641.00	50436.00	46100	20240527	-15.08	25400	20230726	54.13	46100	-15.08	20240527	30650	27.73	20240116	46100	-15.08	20240527	25400	54.13	20230726	0.55	N	049770	1000	192 억	1761512	N	N	73	N	N
128	20240605	100453	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	38850	-150	5	-0.38	562950200	14482	14.67	39000	39400	38400	50700	27300	39000	38872.36	9.13	0	1426	40300	39650	38800	38150	37300	39225	37725	193	11700	1000	28860	50	1	19295620	7496	6.89	0.77	12	0.08	5641.00	50436.00	46100	20240527	-15.73	25400	20230726	52.95	46100	-15.73	20240527	30650	26.75	20240116	46100	-15.73	20240527	25400	52.95	20230726	0.55	N	049770	1000	192 억	1761512	N	N	73	N	N
129	20240605	090452	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	38950	-50	5	-0.13	34043350	874	0.89	39000	39100	38800	50700	27300	39000	38950.92	9.13	0	225	40300	39650	38800	38150	37300	39225	37725	193	11700	1000	28860	50	1	19295620	7516	6.90	0.77	12	0.00	5641.00	50436.00	46100	20240527	-15.51	25400	20230726	53.35	46100	-15.51	20240527	30650	27.08	20240116	46100	-15.51	20240527	25400	53.35	20230726	0.55	N	049770	1000	192 억	1761512	N	N	73	N	N
130	20240604	160449	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	39000	-450	5	-1.14	3806152600	98623	116.78	39350	39450	37950	51200	27650	39450	38592.64	8.98	0	28287	41416	40432	39916	38932	38416	40175	38675	193	11750	1000	29190	50	1	19295620	7525	6.91	0.77	12	0.51	5641.00	50436.00	46100	20240527	-15.40	25400	20230726	53.54	46100	-15.40	20240527	30650	27.24	20240116	46100	-15.40	20240527	25400	53.54	20230726	0.57	N	049770	1000	192 억	1732512	N	N	73	N	N
131	20240604	150449	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	38950	-500	5	-1.27	3684863550	95515	113.10	39350	39450	37950	51200	27650	39450	38578.66	8.98	0	28270	41416	40432	39916	38932	38416	40175	38675	193	11750	1000	29190	50	1	19295620	7516	6.90	0.77	12	0.50	5641.00	50436.00	46100	20240527	-15.51	25400	20230726	53.35	46100	-15.51	20240527	30650	27.08	20240116	46100	-15.51	20240527	25400	53.35	20230726	0.57	N	049770	1000	192 억	1732512	N	N	1223	N	N
132	20240604	140451	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	39100	-350	5	-0.89	3362046800	87227	103.29	39350	39450	37950	51200	27650	39450	38543.38	8.98	0	29157	41416	40432	39916	38932	38416	40175	38675	193	11750	1000	29190	50	1	19295620	7545	6.93	0.78	12	0.45	5641.00	50436.00	46100	20240527	-15.18	25400	20230726	53.94	46100	-15.18	20240527	30650	27.57	20240116	46100	-15.18	20240527	25400	53.94	20230726	0.57	N	049770	1000	192 억	1732512	N	N	1223	N	N
133	20240604	130448	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	38800	-650	5	-1.65	2839896900	73822	87.42	39350	39450	37950	51200	27650	39450	38469.17	8.98	0	29015	41416	40432	39916	38932	38416	40175	38675	193	11750	1000	29190	50	1	19295620	7487	6.88	0.77	12	0.38	5641.00	50436.00	46100	20240527	-15.84	25400	20230726	52.76	46100	-15.84	20240527	30650	26.59	20240116	46100	-15.84	20240527	25400	52.76	20230726	0.57	N	049770	1000	192 억	1732512	N	N	1223	N	N
134	20240604	120448	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	38550	-900	5	-2.28	2579758600	67084	79.44	39350	39450	37950	51200	27650	39450	38455.26	8.98	0	25379	41416	40432	39916	38932	38416	40175	38675	193	11750	1000	29190	50	1	19295620	7438	6.83	0.76	12	0.35	5641.00	50436.00	46100	20240527	-16.38	25400	20230726	51.77	46100	-16.38	20240527	30650	25.77	20240116	46100	-16.38	20240527	25400	51.77	20230726	0.57	N	049770	1000	192 억	1732512	N	N	1223	N	N
135	20240604	110445	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	38350	-1100	5	-2.79	2032256100	52757	62.47	39350	39450	38200	51200	27650	39450	38520.61	8.98	0	19551	41416	40432	39916	38932	38416	40175	38675	193	11750	1000	29190	50	1	19295620	7400	6.80	0.76	12	0.27	5641.00	50436.00	46100	20240527	-16.81	25400	20230726	50.98	46100	-16.81	20240527	30650	25.12	20240116	46100	-16.81	20240527	25400	50.98	20230726	0.57	N	049770	1000	192 억	1732512	N	N	1223	N	N
136	20240604	100447	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	38400	-1050	5	-2.66	1402301000	36331	43.02	39350	39450	38200	51200	27650	39450	38597.31	8.98	0	13602	41416	40432	39916	38932	38416	40175	38675	193	11750	1000	29190	50	1	19295620	7410	6.81	0.76	12	0.19	5641.00	50436.00	46100	20240527	-16.70	25400	20230726	51.18	46100	-16.70	20240527	30650	25.29	20240116	46100	-16.70	20240527	25400	51.18	20230726	0.57	N	049770	1000	192 억	1732512	N	N	1223	N	N
137	20240604	090449	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	39200	-250	5	-0.63	53896350	1372	1.62	39350	39450	39100	51200	27650	39450	39279.83	8.98	0	195	41416	40432	39916	38932	38416	40175	38675	193	11750	1000	29190	50	1	19295620	7564	6.95	0.78	12	0.01	5641.00	50436.00	46100	20240527	-14.97	25400	20230726	54.33	46100	-14.97	20240527	30650	27.90	20240116	46100	-14.97	20240527	25400	54.33	20230726	0.57	N	049770	1000	192 억	1732512	N	N	1223	N	N
138	20240603	160443	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	39450	-250	5	-0.63	3343922450	83813	105.46	39850	40900	39400	51600	27800	39700	39898.90	8.92	0	12485	41366	40532	40066	39232	38766	40300	39000	193	11900	1000	29370	50	1	19295620	7612	6.99	0.78	12	0.43	5641.00	50436.00	46100	20240527	-14.43	25400	20230726	55.31	46100	-14.43	20240527	30650	28.71	20240116	46100	-14.43	20240527	25400	55.31	20230726	0.59	N	049770	1000	192 억	1721288	N	N	1223	N	N
139	20240603	150444	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	39500	-200	5	-0.50	3160742000	79173	99.63	39850	40900	39400	51600	27800	39700	39921.97	8.92	0	11621	41366	40532	40066	39232	38766	40300	39000	193	11900	1000	29370	50	1	19295620	7622	7.00	0.78	12	0.41	5641.00	50436.00	46100	20240527	-14.32	25400	20230726	55.51	46100	-14.32	20240527	30650	28.87	20240116	46100	-14.32	20240527	25400	55.51	20230726	0.59	N	049770	1000	192 억	1721288	N	N	1917	N	N
140	20240603	140442	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	39550	-150	5	-0.38	2615270950	65366	82.25	39850	40900	39550	51600	27800	39700	40009.66	8.92	0	5883	41366	40532	40066	39232	38766	40300	39000	193	11900	1000	29370	50	1	19295620	7631	7.01	0.78	12	0.34	5641.00	50436.00	46100	20240527	-14.21	25400	20230726	55.71	46100	-14.21	20240527	30650	29.04	20240116	46100	-14.21	20240527	25400	55.71	20230726	0.59	N	049770	1000	192 억	1721288	N	N	1917	N	N
141	20240603	130443	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	39750	50	2	0.13	2314258450	57765	72.69	39850	40900	39600	51600	27800	39700	40063.35	8.92	0	5365	41366	40532	40066	39232	38766	40300	39000	193	11900	1000	29370	50	1	19295620	7670	7.05	0.79	12	0.30	5641.00	50436.00	46100	20240527	-13.77	25400	20230726	56.50	46100	-13.77	20240527	30650	29.69	20240116	46100	-13.77	20240527	25400	56.50	20230726	0.59	N	049770	1000	192 억	1721288	N	N	1917	N	N
142	20240603	120443	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	39850	150	2	0.38	2054562150	51219	64.45	39850	40900	39600	51600	27800	39700	40113.30	8.92	0	4777	41366	40532	40066	39232	38766	40300	39000	193	11900	1000	29370	50	1	19295620	7689	7.06	0.79	12	0.27	5641.00	50436.00	46100	20240527	-13.56	25400	20230726	56.89	46100	-13.56	20240527	30650	30.02	20240116	46100	-13.56	20240527	25400	56.89	20230726	0.59	N	049770	1000	192 억	1721288	N	N	1917	N	N
143	20240603	110441	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	39700	0	3	0.00	1768346800	44022	55.39	39850	40900	39600	51600	27800	39700	40169.64	8.92	0	2658	41366	40532	40066	39232	38766	40300	39000	193	11900	1000	29370	50	1	19295620	7660	7.04	0.79	12	0.23	5641.00	50436.00	46100	20240527	-13.88	25400	20230726	56.30	46100	-13.88	20240527	30650	29.53	20240116	46100	-13.88	20240527	25400	56.30	20230726	0.59	N	049770	1000	192 억	1721288	N	N	1917	N	N
144	20240603	100439	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	40700	1000	2	2.52	936545600	23233	29.23	39850	40900	39850	51600	27800	39700	40311.06	8.92	0	1873	41366	40532	40066	39232	38766	40300	39000	193	11900	1000	29370	50	1	19295620	7853	7.22	0.81	12	0.12	5641.00	50436.00	46100	20240527	-11.71	25400	20230726	60.24	46100	-11.71	20240527	30650	32.79	20240116	46100	-11.71	20240527	25400	60.24	20230726	0.59	N	049770	1000	192 억	1721288	N	N	1917	N	N
145	20240603	090438	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	39950	250	2	0.63	127905350	3191	4.02	39850	40350	39850	51600	27800	39700	40083.40	8.92	0	466	41366	40532	40066	39232	38766	40300	39000	193	11900	1000	29370	50	1	19295620	7709	7.08	0.79	12	0.02	5641.00	50436.00	46100	20240527	-13.34	25400	20230726	57.28	46100	-13.34	20240527	30650	30.34	20240116	46100	-13.34	20240527	25400	57.28	20230726	0.59	N	049770	1000	192 억	1721288	N	N	1917	N	N

65 KiB Raw Blame History

65 KiB

Raw Blame History