KissMeData/049770/price/prices-20240701.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

Files

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

83 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	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	20240731	160530	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	41650	950	2	2.33	1433213150	34393	155.93	40900	42300	40700	52900	28500	40700	41671.67	10.06	544	41166	40932	40516	40282	39866	41050	40400	193	12200	1000	30110	50	1	19295620	8037	7.38	0.83	12	0.18	5641.00	50436.00	48900	20240617	-14.83	25400	20230726	63.98	48900	-14.83	20240617	30650	35.89	20240116	48900	-14.83	20240617	26000	60.19	20230731	0.26	N	049770	1000	192 억	1941574	N	N	908	N	N
3	20240731	150532	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	41850	1150	2	2.83	1296863300	31124	141.11	40900	42300	40700	52900	28500	40700	41667.63	10.06	300	41166	40932	40516	40282	39866	41050	40400	193	12200	1000	30110	50	1	19295620	8075	7.42	0.83	12	0.16	5641.00	50436.00	48900	20240617	-14.42	25400	20230726	64.76	48900	-14.42	20240617	30650	36.54	20240116	48900	-14.42	20240617	26000	60.96	20230731	0.26	N	049770	1000	192 억	1941574	N	N	262	N	N
4	20240731	140535	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	41500	800	2	1.97	836340600	20141	91.32	40900	42200	40700	52900	28500	40700	41524.28	10.06	4211	41166	40932	40516	40282	39866	41050	40400	193	12200	1000	30110	50	1	19295620	8008	7.36	0.82	12	0.10	5641.00	50436.00	48900	20240617	-15.13	25400	20230726	63.39	48900	-15.13	20240617	30650	35.40	20240116	48900	-15.13	20240617	26000	59.62	20230731	0.26	N	049770	1000	192 억	1941574	N	N	262	N	N
5	20240731	130534	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	41600	900	2	2.21	762059850	18356	83.22	40900	42200	40700	52900	28500	40700	41515.57	10.06	4294	41166	40932	40516	40282	39866	41050	40400	193	12200	1000	30110	50	1	19295620	8027	7.37	0.82	12	0.10	5641.00	50436.00	48900	20240617	-14.93	25400	20230726	63.78	48900	-14.93	20240617	30650	35.73	20240116	48900	-14.93	20240617	26000	60.00	20230731	0.26	N	049770	1000	192 억	1941574	N	N	262	N	N
6	20240731	120535	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	41650	950	2	2.33	710412700	17115	77.60	40900	42200	40700	52900	28500	40700	41508.19	10.06	4321	41166	40932	40516	40282	39866	41050	40400	193	12200	1000	30110	50	1	19295620	8037	7.38	0.83	12	0.09	5641.00	50436.00	48900	20240617	-14.83	25400	20230726	63.98	48900	-14.83	20240617	30650	35.89	20240116	48900	-14.83	20240617	26000	60.19	20230731	0.26	N	049770	1000	192 억	1941574	N	N	262	N	N
7	20240731	110535	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	41500	800	2	1.97	596167000	14371	65.16	40900	42200	40700	52900	28500	40700	41484.03	10.06	3018	41166	40932	40516	40282	39866	41050	40400	193	12200	1000	30110	50	1	19295620	8008	7.36	0.82	12	0.07	5641.00	50436.00	48900	20240617	-15.13	25400	20230726	63.39	48900	-15.13	20240617	30650	35.40	20240116	48900	-15.13	20240617	26000	59.62	20230731	0.26	N	049770	1000	192 억	1941574	N	N	262	N	N
8	20240731	100534	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	41800	1100	2	2.70	519424750	12530	56.81	40900	42200	40700	52900	28500	40700	41454.49	10.06	2522	41166	40932	40516	40282	39866	41050	40400	193	12200	1000	30110	50	1	19295620	8066	7.41	0.83	12	0.06	5641.00	50436.00	48900	20240617	-14.52	25400	20230726	64.57	48900	-14.52	20240617	30650	36.38	20240116	48900	-14.52	20240617	26000	60.77	20230731	0.26	N	049770	1000	192 억	1941574	N	N	262	N	N
9	20240731	090528	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	40800	100	2	0.25	17313550	424	1.92	40900	41000	40700	52900	28500	40700	40833.84	10.06	-75	41166	40932	40516	40282	39866	41050	40400	193	12200	1000	30110	50	1	19295620	7873	7.23	0.81	12	0.00	5641.00	50436.00	48900	20240617	-16.56	25400	20230726	60.63	48900	-16.56	20240617	30650	33.12	20240116	48900	-16.56	20240617	26000	56.92	20230731	0.26	N	049770	1000	192 억	1941574	N	N	262	N	N
10	20240730	160519	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	40700	250	2	0.62	891577800	22046	59.78	40450	40750	40100	52500	28350	40450	40441.47	10.06	4689	41950	41200	40600	39850	39250	40900	39550	193	12050	1000	29930	50	1	19295620	7853	7.22	0.81	12	0.11	5641.00	50436.00	48900	20240617	-16.77	25400	20230726	60.24	48900	-16.77	20240617	30650	32.79	20240116	48900	-16.77	20240617	26000	56.54	20230731	0.27	N	049770	1000	192 억	1940269	N	N	262	N	N
11	20240730	150529	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	40600	150	2	0.37	825069100	20408	55.34	40450	40750	40100	52500	28350	40450	40428.70	10.06	4744	41950	41200	40600	39850	39250	40900	39550	193	12050	1000	29930	50	1	19295620	7834	7.20	0.80	12	0.11	5641.00	50436.00	48900	20240617	-16.97	25400	20230726	59.84	48900	-16.97	20240617	30650	32.46	20240116	48900	-16.97	20240617	26000	56.15	20230731	0.27	N	049770	1000	192 억	1940269	N	N	57	N	N
12	20240730	140521	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	40250	-200	5	-0.49	654113550	16187	43.89	40450	40750	40100	52500	28350	40450	40409.78	10.06	5318	41950	41200	40600	39850	39250	40900	39550	193	12050	1000	29930	50	1	19295620	7766	7.14	0.80	12	0.08	5641.00	50436.00	48900	20240617	-17.69	25400	20230726	58.46	48900	-17.69	20240617	30650	31.32	20240116	48900	-17.69	20240617	26000	54.81	20230731	0.27	N	049770	1000	192 억	1940269	N	N	57	N	N
13	20240730	130526	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	40500	50	2	0.12	481909550	11907	32.29	40450	40750	40150	52500	28350	40450	40472.81	10.06	4068	41950	41200	40600	39850	39250	40900	39550	193	12050	1000	29930	50	1	19295620	7815	7.18	0.80	12	0.06	5641.00	50436.00	48900	20240617	-17.18	25400	20230726	59.45	48900	-17.18	20240617	30650	32.14	20240116	48900	-17.18	20240617	26000	55.77	20230731	0.27	N	049770	1000	192 억	1940269	N	N	57	N	N
14	20240730	120522	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	40450	0	3	0.00	441444100	10908	29.58	40450	40750	40150	52500	28350	40450	40469.77	10.06	3791	41950	41200	40600	39850	39250	40900	39550	193	12050	1000	29930	50	1	19295620	7805	7.17	0.80	12	0.06	5641.00	50436.00	48900	20240617	-17.28	25400	20230726	59.25	48900	-17.28	20240617	30650	31.97	20240116	48900	-17.28	20240617	26000	55.58	20230731	0.27	N	049770	1000	192 억	1940269	N	N	57	N	N
15	20240730	110528	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	40650	200	2	0.49	328031900	8107	21.98	40450	40750	40150	52500	28350	40450	40462.81	10.06	3296	41950	41200	40600	39850	39250	40900	39550	193	12050	1000	29930	50	1	19295620	7844	7.21	0.81	12	0.04	5641.00	50436.00	48900	20240617	-16.87	25400	20230726	60.04	48900	-16.87	20240617	30650	32.63	20240116	48900	-16.87	20240617	26000	56.35	20230731	0.27	N	049770	1000	192 억	1940269	N	N	57	N	N
16	20240730	100527	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	40400	-50	5	-0.12	193072050	4778	12.96	40450	40750	40150	52500	28350	40450	40408.47	10.06	683	41950	41200	40600	39850	39250	40900	39550	193	12050	1000	29930	50	1	19295620	7795	7.16	0.80	12	0.02	5641.00	50436.00	48900	20240617	-17.38	25400	20230726	59.06	48900	-17.38	20240617	30650	31.81	20240116	48900	-17.38	20240617	26000	55.38	20230731	0.27	N	049770	1000	192 억	1940269	N	N	57	N	N
17	20240730	090529	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	40450	0	3	0.00	46461550	1153	3.13	40450	40450	40150	52500	28350	40450	40295.02	10.06	-458	41950	41200	40600	39850	39250	40900	39550	193	12050	1000	29930	50	1	19295620	7805	7.17	0.80	12	0.01	5641.00	50436.00	48900	20240617	-17.28	25400	20230726	59.25	48900	-17.28	20240617	30650	31.97	20240116	48900	-17.28	20240617	26000	55.58	20230731	0.27	N	049770	1000	192 억	1940269	N	N	57	N	N
18	20240729	160521	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	40450	-300	5	-0.74	1493267600	36875	188.16	41000	41350	40000	52900	28550	40750	40495.58	10.03	4828	41850	41300	41000	40450	40150	41175	40325	193	12150	1000	30150	50	1	19295620	7805	7.17	0.80	12	0.19	5641.00	50436.00	48900	20240617	-17.28	25400	20230726	59.25	48900	-17.28	20240617	30650	31.97	20240116	48900	-17.28	20240617	26000	55.58	20230731	0.28	N	049770	1000	192 억	1935437	N	N	57	N	N
19	20240729	150525	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	40350	-400	5	-0.98	1410562600	34828	177.71	41000	41350	40000	52900	28550	40750	40500.82	10.03	5162	41850	41300	41000	40450	40150	41175	40325	193	12150	1000	30150	50	1	19295620	7786	7.15	0.80	12	0.18	5641.00	50436.00	48900	20240617	-17.48	25400	20230726	58.86	48900	-17.48	20240617	30650	31.65	20240116	48900	-17.48	20240617	26000	55.19	20230731	0.28	N	049770	1000	192 억	1935437	N	N	61	N	N
20	20240729	140529	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	40500	-250	5	-0.61	1086858700	26825	136.88	41000	41350	40000	52900	28550	40750	40516.63	10.03	4648	41850	41300	41000	40450	40150	41175	40325	193	12150	1000	30150	50	1	19295620	7815	7.18	0.80	12	0.14	5641.00	50436.00	48900	20240617	-17.18	25400	20230726	59.45	48900	-17.18	20240617	30650	32.14	20240116	48900	-17.18	20240617	26000	55.77	20230731	0.28	N	049770	1000	192 억	1935437	N	N	61	N	N
21	20240729	130530	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	40450	-300	5	-0.74	660374900	16236	82.85	41000	41350	40150	52900	28550	40750	40673.50	10.03	111	41850	41300	41000	40450	40150	41175	40325	193	12150	1000	30150	50	1	19295620	7805	7.17	0.80	12	0.08	5641.00	50436.00	48900	20240617	-17.28	25400	20230726	59.25	48900	-17.28	20240617	30650	31.97	20240116	48900	-17.28	20240617	26000	55.58	20230731	0.28	N	049770	1000	192 억	1935437	N	N	61	N	N
22	20240729	120524	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	40150	-600	5	-1.47	559864700	13742	70.12	41000	41350	40150	52900	28550	40750	40741.14	10.03	-593	41850	41300	41000	40450	40150	41175	40325	193	12150	1000	30150	50	1	19295620	7747	7.12	0.80	12	0.07	5641.00	50436.00	48900	20240617	-17.89	25400	20230726	58.07	48900	-17.89	20240617	30650	31.00	20240116	48900	-17.89	20240617	26000	54.42	20230731	0.28	N	049770	1000	192 억	1935437	N	N	61	N	N
23	20240729	110525	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	40650	-100	5	-0.25	358835900	8767	44.73	41000	41350	40550	52900	28550	40750	40930.30	10.03	-524	41850	41300	41000	40450	40150	41175	40325	193	12150	1000	30150	50	1	19295620	7844	7.21	0.81	12	0.05	5641.00	50436.00	48900	20240617	-16.87	25400	20230726	60.04	48900	-16.87	20240617	30650	32.63	20240116	48900	-16.87	20240617	26000	56.35	20230731	0.28	N	049770	1000	192 억	1935437	N	N	61	N	N
24	20240729	100522	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	41150	400	2	0.98	190071100	4632	23.64	41000	41350	40700	52900	28550	40750	41034.35	10.03	612	41850	41300	41000	40450	40150	41175	40325	193	12150	1000	30150	50	1	19295620	7940	7.29	0.82	12	0.02	5641.00	50436.00	48900	20240617	-15.85	25400	20230726	62.01	48900	-15.85	20240617	30650	34.26	20240116	48900	-15.85	20240617	26000	58.27	20230731	0.28	N	049770	1000	192 억	1935437	N	N	61	N	N
25	20240729	090520	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	40700	-50	5	-0.12	9455700	232	1.18	41000	41000	40700	52900	28550	40750	40757.33	10.03	-54	41850	41300	41000	40450	40150	41175	40325	193	12150	1000	30150	50	1	19295620	7853	7.22	0.81	12	0.00	5641.00	50436.00	48900	20240617	-16.77	25400	20230726	60.24	48900	-16.77	20240617	30650	32.79	20240116	48900	-16.77	20240617	26000	56.54	20230731	0.28	N	049770	1000	192 억	1935437	N	N	61	N	N
26	20240726	160513	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	40750	-400	5	-0.97	795635550	19445	62.00	40750	41550	40700	53400	28850	41150	40917.37	10.02	1411	42616	41882	41266	40532	39916	41575	40225	193	12250	1000	30450	50	1	19295620	7863	7.22	0.81	12	0.10	5641.00	50436.00	48900	20240617	-16.67	25400	20230726	60.43	48900	-16.67	20240617	30650	32.95	20240116	48900	-16.67	20240617	25400	60.43	20230726	0.28	N	049770	1000	192 억	1934089	N	N	61	N	N
27	20240726	150518	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	40800	-350	5	-0.85	731949100	17883	57.02	40750	41550	40700	53400	28850	41150	40929.88	10.02	1171	42616	41882	41266	40532	39916	41575	40225	193	12250	1000	30450	50	1	19295620	7873	7.23	0.81	12	0.09	5641.00	50436.00	48900	20240617	-16.56	25400	20230726	60.63	48900	-16.56	20240617	30650	33.12	20240116	48900	-16.56	20240617	25400	60.63	20230726	0.28	N	049770	1000	192 억	1934089	N	N	121	N	N
28	20240726	140520	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	40800	-350	5	-0.85	571278700	13945	44.47	40750	41550	40750	53400	28850	41150	40966.56	10.02	733	42616	41882	41266	40532	39916	41575	40225	193	12250	1000	30450	50	1	19295620	7873	7.23	0.81	12	0.07	5641.00	50436.00	48900	20240617	-16.56	25400	20230726	60.63	48900	-16.56	20240617	30650	33.12	20240116	48900	-16.56	20240617	25400	60.63	20230726	0.28	N	049770	1000	192 억	1934089	N	N	121	N	N
29	20240726	130520	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	40850	-300	5	-0.73	445532200	10863	34.64	40750	41550	40750	53400	28850	41150	41013.73	10.02	1327	42616	41882	41266	40532	39916	41575	40225	193	12250	1000	30450	50	1	19295620	7882	7.24	0.81	12	0.06	5641.00	50436.00	48900	20240617	-16.46	25400	20230726	60.83	48900	-16.46	20240617	30650	33.28	20240116	48900	-16.46	20240617	25400	60.83	20230726	0.28	N	049770	1000	192 억	1934089	N	N	121	N	N
30	20240726	120523	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	41050	-100	5	-0.24	366829400	8939	28.50	40750	41550	40750	53400	28850	41150	41036.96	10.02	1231	42616	41882	41266	40532	39916	41575	40225	193	12250	1000	30450	50	1	19295620	7921	7.28	0.81	12	0.05	5641.00	50436.00	48900	20240617	-16.05	25400	20230726	61.61	48900	-16.05	20240617	30650	33.93	20240116	48900	-16.05	20240617	25400	61.61	20230726	0.28	N	049770	1000	192 억	1934089	N	N	121	N	N
31	20240726	110521	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	40850	-300	5	-0.73	259539050	6321	20.16	40750	41550	40750	53400	28850	41150	41059.81	10.02	1410	42616	41882	41266	40532	39916	41575	40225	193	12250	1000	30450	50	1	19295620	7882	7.24	0.81	12	0.03	5641.00	50436.00	48900	20240617	-16.46	25400	20230726	60.83	48900	-16.46	20240617	30650	33.28	20240116	48900	-16.46	20240617	25400	60.83	20230726	0.28	N	049770	1000	192 억	1934089	N	N	121	N	N
32	20240726	100521	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	41350	200	2	0.49	160574300	3911	12.47	40750	41550	40750	53400	28850	41150	41057.10	10.02	1116	42616	41882	41266	40532	39916	41575	40225	193	12250	1000	30450	50	1	19295620	7979	7.33	0.82	12	0.02	5641.00	50436.00	48900	20240617	-15.44	25400	20230726	62.80	48900	-15.44	20240617	30650	34.91	20240116	48900	-15.44	20240617	25400	62.80	20230726	0.28	N	049770	1000	192 억	1934089	N	N	121	N	N
33	20240726	090517	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	41500	350	2	0.85	25241150	617	1.97	40750	41500	40750	53400	28850	41150	40909.48	10.02	293	42616	41882	41266	40532	39916	41575	40225	193	12250	1000	30450	50	1	19295620	8008	7.36	0.82	12	0.00	5641.00	50436.00	48900	20240617	-15.13	25400	20230726	63.39	48900	-15.13	20240617	30650	35.40	20240116	48900	-15.13	20240617	25400	63.39	20230726	0.28	N	049770	1000	192 억	1934089	N	N	121	N	N
34	20240725	160517	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	41150	-1050	5	-2.49	1289153650	31323	135.49	41450	42000	40650	54800	29550	42200	41156.78	10.02	1170	43500	42850	42350	41700	41200	43175	42025	193	12600	1000	31220	50	1	19295620	7940	7.29	0.82	12	0.16	5641.00	50436.00	48900	20240617	-15.85	25400	20230726	62.01	48900	-15.85	20240617	30650	34.26	20240116	48900	-15.85	20240617	25400	62.01	20230726	0.29	N	049770	1000	192 억	1933760	N	N	121	N	N
35	20240725	150525	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	41400	-800	5	-1.90	1251874700	30417	131.57	41450	42000	40650	54800	29550	42200	41157.07	10.02	1031	43500	42850	42350	41700	41200	43175	42025	193	12600	1000	31220	50	1	19295620	7988	7.34	0.82	12	0.16	5641.00	50436.00	48900	20240617	-15.34	25400	20230726	62.99	48900	-15.34	20240617	30650	35.07	20240116	48900	-15.34	20240617	25400	62.99	20230726	0.29	N	049770	1000	192 억	1933760	N	N	0	N	N
36	20240725	140523	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	41200	-1000	5	-2.37	913541750	22203	96.04	41450	42000	40650	54800	29550	42200	41144.97	10.02	-843	43500	42850	42350	41700	41200	43175	42025	193	12600	1000	31220	50	1	19295620	7950	7.30	0.82	12	0.12	5641.00	50436.00	48900	20240617	-15.75	25400	20230726	62.20	48900	-15.75	20240617	30650	34.42	20240116	48900	-15.75	20240617	25400	62.20	20230726	0.29	N	049770	1000	192 억	1933760	N	N	0	N	N
37	20240725	130519	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	41600	-600	5	-1.42	726340200	17652	76.35	41450	42000	40650	54800	29550	42200	41147.76	10.02	-2036	43500	42850	42350	41700	41200	43175	42025	193	12600	1000	31220	50	1	19295620	8027	7.37	0.82	12	0.09	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	0.29	N	049770	1000	192 억	1933760	N	N	0	N	N
38	20240725	120521	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	41100	-1100	5	-2.61	545348600	13287	57.47	41450	42000	40650	54800	29550	42200	41043.77	10.02	-166	43500	42850	42350	41700	41200	43175	42025	193	12600	1000	31220	50	1	19295620	7930	7.29	0.81	12	0.07	5641.00	50436.00	48900	20240617	-15.95	25400	20230726	61.81	48900	-15.95	20240617	30650	34.09	20240116	48900	-15.95	20240617	25400	61.81	20230726	0.29	N	049770	1000	192 억	1933760	N	N	0	N	N
39	20240725	110518	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	41000	-1200	5	-2.84	415985550	10129	43.81	41450	42000	40650	54800	29550	42200	41068.77	10.02	-20	43500	42850	42350	41700	41200	43175	42025	193	12600	1000	31220	50	1	19295620	7911	7.27	0.81	12	0.05	5641.00	50436.00	48900	20240617	-16.16	25400	20230726	61.42	48900	-16.16	20240617	30650	33.77	20240116	48900	-16.16	20240617	25400	61.42	20230726	0.29	N	049770	1000	192 억	1933760	N	N	0	N	N
40	20240725	100519	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	41200	-1000	5	-2.37	188577000	4564	19.74	41450	42000	41000	54800	29550	42200	41318.36	10.02	268	43500	42850	42350	41700	41200	43175	42025	193	12600	1000	31220	50	1	19295620	7950	7.30	0.82	12	0.02	5641.00	50436.00	48900	20240617	-15.75	25400	20230726	62.20	48900	-15.75	20240617	30650	34.42	20240116	48900	-15.75	20240617	25400	62.20	20230726	0.29	N	049770	1000	192 억	1933760	N	N	0	N	N
41	20240725	090516	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	41400	-800	5	-1.90	45834050	1106	4.78	41450	42000	41050	54800	29550	42200	41441.27	10.02	-312	43500	42850	42350	41700	41200	43175	42025	193	12600	1000	31220	50	1	19295620	7988	7.34	0.82	12	0.01	5641.00	50436.00	48900	20240617	-15.34	25400	20230726	62.99	48900	-15.34	20240617	30650	35.07	20240116	48900	-15.34	20240617	25400	62.99	20230726	0.29	N	049770	1000	192 억	1933760	N	N	0	N	N
42	20240724	160513	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	42200	-250	5	-0.59	979343850	23113	44.54	42000	43000	41850	55100	29750	42450	42371.99	10.01	2504	43216	42832	42116	41732	41016	43025	41925	193	12650	1000	31410	50	1	19295620	8143	7.48	0.84	12	0.12	5641.00	50436.00	48900	20240617	-13.70	25400	20230726	66.14	48900	-13.70	20240617	30650	37.68	20240116	48900	-13.70	20240617	25400	66.14	20230726	0.30	N	049770	1000	192 억	1930799	N	N	28	N	N
43	20240724	150521	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	42250	-200	5	-0.47	920366100	21716	41.85	42000	43000	41850	55100	29750	42450	42381.93	10.01	2362	43216	42832	42116	41732	41016	43025	41925	193	12650	1000	31410	50	1	19295620	8152	7.49	0.84	12	0.11	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	0.30	N	049770	1000	192 억	1930799	N	N	28	N	N
44	20240724	140518	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	41850	-600	5	-1.41	755167500	17783	34.27	42000	43000	41850	55100	29750	42450	42465.70	10.01	1253	43216	42832	42116	41732	41016	43025	41925	193	12650	1000	31410	50	1	19295620	8075	7.42	0.83	12	0.09	5641.00	50436.00	48900	20240617	-14.42	25400	20230726	64.76	48900	-14.42	20240617	30650	36.54	20240116	48900	-14.42	20240617	25400	64.76	20230726	0.30	N	049770	1000	192 억	1930799	N	N	28	N	N
45	20240724	130522	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	42300	-150	5	-0.35	508659200	11933	22.99	42000	43000	42000	55100	29750	42450	42626.26	10.01	1235	43216	42832	42116	41732	41016	43025	41925	193	12650	1000	31410	50	1	19295620	8162	7.50	0.84	12	0.06	5641.00	50436.00	48900	20240617	-13.50	25400	20230726	66.54	48900	-13.50	20240617	30650	38.01	20240116	48900	-13.50	20240617	25400	66.54	20230726	0.30	N	049770	1000	192 억	1930799	N	N	28	N	N
46	20240724	120524	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	42450	0	3	0.00	446987300	10478	20.19	42000	43000	42000	55100	29750	42450	42659.60	10.01	1142	43216	42832	42116	41732	41016	43025	41925	193	12650	1000	31410	50	1	19295620	8191	7.53	0.84	12	0.05	5641.00	50436.00	48900	20240617	-13.19	25400	20230726	67.13	48900	-13.19	20240617	30650	38.50	20240116	48900	-13.19	20240617	25400	67.13	20230726	0.30	N	049770	1000	192 억	1930799	N	N	28	N	N
47	20240724	110521	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	42400	-50	5	-0.12	425560250	9974	19.22	42000	43000	42000	55100	29750	42450	42666.96	10.01	1329	43216	42832	42116	41732	41016	43025	41925	193	12650	1000	31410	50	1	19295620	8181	7.52	0.84	12	0.05	5641.00	50436.00	48900	20240617	-13.29	25400	20230726	66.93	48900	-13.29	20240617	30650	38.34	20240116	48900	-13.29	20240617	25400	66.93	20230726	0.30	N	049770	1000	192 억	1930799	N	N	28	N	N
48	20240724	100520	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	42650	200	2	0.47	350322550	8204	15.81	42000	43000	42000	55100	29750	42450	42701.43	10.01	1869	43216	42832	42116	41732	41016	43025	41925	193	12650	1000	31410	50	1	19295620	8230	7.56	0.85	12	0.04	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	0.30	N	049770	1000	192 억	1930799	N	N	28	N	N
49	20240724	090518	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	42950	500	2	1.18	19029250	448	0.86	42000	43000	42000	55100	29750	42450	42476.00	10.01	102	43216	42832	42116	41732	41016	43025	41925	193	12650	1000	31410	50	1	19295620	8287	7.61	0.85	12	0.00	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	0.30	N	049770	1000	192 억	1930799	N	N	28	N	N
50	20240723	160510	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	42450	1000	2	2.41	2177661050	51881	102.93	41550	42500	41400	53800	29050	41450	41974.10	9.82	26355	43850	42650	41600	40400	39350	42125	39875	193	12350	1000	30670	50	1	19295620	8191	7.53	0.84	12	0.27	5641.00	50436.00	48900	20240617	-13.19	25400	20230726	67.13	48900	-13.19	20240617	30650	38.50	20240116	48900	-13.19	20240617	25400	67.13	20230726	0.30	N	049770	1000	192 억	1893999	N	N	28	N	N
51	20240723	150524	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	42250	800	2	1.93	2000756450	47710	94.65	41550	42500	41400	53800	29050	41450	41935.79	9.82	27567	43850	42650	41600	40400	39350	42125	39875	193	12350	1000	30670	50	1	19295620	8152	7.49	0.84	12	0.25	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	0.30	N	049770	1000	192 억	1893999	N	N	420	N	N
52	20240723	140513	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	42450	1000	2	2.41	1134681750	27157	53.88	41550	42500	41400	53800	29050	41450	41782.29	9.82	15819	43850	42650	41600	40400	39350	42125	39875	193	12350	1000	30670	50	1	19295620	8191	7.53	0.84	12	0.14	5641.00	50436.00	48900	20240617	-13.19	25400	20230726	67.13	48900	-13.19	20240617	30650	38.50	20240116	48900	-13.19	20240617	25400	67.13	20230726	0.30	N	049770	1000	192 억	1893999	N	N	420	N	N
53	20240723	130513	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	41750	300	2	0.72	885441650	21237	42.13	41550	42050	41400	53800	29050	41450	41693.35	9.82	12307	43850	42650	41600	40400	39350	42125	39875	193	12350	1000	30670	50	1	19295620	8056	7.40	0.83	12	0.11	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	0.30	N	049770	1000	192 억	1893999	N	N	420	N	N
54	20240723	120516	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	41900	450	2	1.09	763318100	18315	36.34	41550	42050	41400	53800	29050	41450	41677.21	9.82	11301	43850	42650	41600	40400	39350	42125	39875	193	12350	1000	30670	50	1	19295620	8085	7.43	0.83	12	0.09	5641.00	50436.00	48900	20240617	-14.31	25400	20230726	64.96	48900	-14.31	20240617	30650	36.70	20240116	48900	-14.31	20240617	25400	64.96	20230726	0.30	N	049770	1000	192 억	1893999	N	N	420	N	N
55	20240723	110517	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	41900	450	2	1.09	617970100	14840	29.44	41550	42050	41400	53800	29050	41450	41642.19	9.82	8942	43850	42650	41600	40400	39350	42125	39875	193	12350	1000	30670	50	1	19295620	8085	7.43	0.83	12	0.08	5641.00	50436.00	48900	20240617	-14.31	25400	20230726	64.96	48900	-14.31	20240617	30650	36.70	20240116	48900	-14.31	20240617	25400	64.96	20230726	0.30	N	049770	1000	192 억	1893999	N	N	420	N	N
56	20240723	100515	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	41800	350	2	0.84	144991800	3469	6.88	41550	42000	41550	53800	29050	41450	41796.43	9.82	1322	43850	42650	41600	40400	39350	42125	39875	193	12350	1000	30670	50	1	19295620	8066	7.41	0.83	12	0.02	5641.00	50436.00	48900	20240617	-14.52	25400	20230726	64.57	48900	-14.52	20240617	30650	36.38	20240116	48900	-14.52	20240617	25400	64.57	20230726	0.30	N	049770	1000	192 억	1893999	N	N	420	N	N
57	20240723	090517	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	41800	350	2	0.84	4825400	116	0.23	41550	41800	41550	53800	29050	41450	41598.28	9.82	-22	43850	42650	41600	40400	39350	42125	39875	193	12350	1000	30670	50	1	19295620	8066	7.41	0.83	12	0.00	5641.00	50436.00	48900	20240617	-14.52	25400	20230726	64.57	48900	-14.52	20240617	30650	36.38	20240116	48900	-14.52	20240617	25400	64.57	20230726	0.30	N	049770	1000	192 억	1893999	N	N	420	N	N
58	20240722	160510	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	41450	-1250	5	-2.93	2078905450	50386	237.13	42700	42800	40550	55500	29900	42700	41259.48	9.81	-6305	44366	43532	42666	41832	40966	43950	42250	193	12800	1000	31590	50	1	19295620	7998	7.35	0.82	12	0.26	5641.00	50436.00	48900	20240617	-15.24	25400	20230726	63.19	48900	-15.24	20240617	30650	35.24	20240116	48900	-15.24	20240617	25400	63.19	20230726	0.31	N	049770	1000	192 억	1892230	N	N	420	N	N
59	20240722	150516	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	41550	-1150	5	-2.69	1995118950	48373	227.66	42700	42800	40550	55500	29900	42700	41244.47	9.81	-6112	44366	43532	42666	41832	40966	43950	42250	193	12800	1000	31590	50	1	19295620	8017	7.37	0.82	12	0.25	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	0.31	N	049770	1000	192 억	1892230	N	N	253	N	N
60	20240722	140516	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	41250	-1450	5	-3.40	1756509150	42618	200.57	42700	42800	40550	55500	29900	42700	41215.19	9.81	-5385	44366	43532	42666	41832	40966	43950	42250	193	12800	1000	31590	50	1	19295620	7959	7.31	0.82	12	0.22	5641.00	50436.00	48900	20240617	-15.64	25400	20230726	62.40	48900	-15.64	20240617	30650	34.58	20240116	48900	-15.64	20240617	25400	62.40	20230726	0.31	N	049770	1000	192 억	1892230	N	N	253	N	N
61	20240722	130513	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	41300	-1400	5	-3.28	1516176350	36809	173.24	42700	42800	40550	55500	29900	42700	41190.37	9.81	-4573	44366	43532	42666	41832	40966	43950	42250	193	12800	1000	31590	50	1	19295620	7969	7.32	0.82	12	0.19	5641.00	50436.00	48900	20240617	-15.54	25400	20230726	62.60	48900	-15.54	20240617	30650	34.75	20240116	48900	-15.54	20240617	25400	62.60	20230726	0.31	N	049770	1000	192 억	1892230	N	N	253	N	N
62	20240722	120514	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	40800	-1900	5	-4.45	1128837200	27308	128.52	42700	42800	40650	55500	29900	42700	41337.23	9.81	-6908	44366	43532	42666	41832	40966	43950	42250	193	12800	1000	31590	50	1	19295620	7873	7.23	0.81	12	0.14	5641.00	50436.00	48900	20240617	-16.56	25400	20230726	60.63	48900	-16.56	20240617	30650	33.12	20240116	48900	-16.56	20240617	25400	60.63	20230726	0.31	N	049770	1000	192 억	1892230	N	N	253	N	N
63	20240722	110512	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	40950	-1750	5	-4.10	866731250	20884	98.29	42700	42800	40950	55500	29900	42700	41502.17	9.81	-7522	44366	43532	42666	41832	40966	43950	42250	193	12800	1000	31590	50	1	19295620	7902	7.26	0.81	12	0.11	5641.00	50436.00	48900	20240617	-16.26	25400	20230726	61.22	48900	-16.26	20240617	30650	33.61	20240116	48900	-16.26	20240617	25400	61.22	20230726	0.31	N	049770	1000	192 억	1892230	N	N	253	N	N
64	20240722	100514	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	41400	-1300	5	-3.04	600594850	14415	67.84	42700	42800	41000	55500	29900	42700	41664.58	9.81	-6129	44366	43532	42666	41832	40966	43950	42250	193	12800	1000	31590	50	1	19295620	7988	7.34	0.82	12	0.07	5641.00	50436.00	48900	20240617	-15.34	25400	20230726	62.99	48900	-15.34	20240617	30650	35.07	20240116	48900	-15.34	20240617	25400	62.99	20230726	0.31	N	049770	1000	192 억	1892230	N	N	253	N	N
65	20240722	090512	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	42350	-350	5	-0.82	26440750	622	2.93	42700	42800	42350	55500	29900	42700	42509.24	9.81	-279	44366	43532	42666	41832	40966	43950	42250	193	12800	1000	31590	50	1	19295620	8172	7.51	0.84	12	0.00	5641.00	50436.00	48900	20240617	-13.39	25400	20230726	66.73	48900	-13.39	20240617	30650	38.17	20240116	48900	-13.39	20240617	25400	66.73	20230726	0.31	N	049770	1000	192 억	1892230	N	N	253	N	N
66	20240719	160502	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	42700	450	2	1.07	900881800	21232	59.87	42200	43500	41800	54900	29600	42250	42430.29	9.78	5026	43583	42916	42333	41666	41083	42625	41375	193	12650	1000	31260	50	1	19295620	8239	7.57	0.85	12	0.11	5641.00	50436.00	48900	20240617	-12.68	25400	20230726	68.11	48900	-12.68	20240617	30650	39.31	20240116	48900	-12.68	20240617	25400	68.11	20230726	0.31	N	049770	1000	192 억	1887167	N	N	253	N	N
67	20240719	150506	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	42600	350	2	0.83	856291250	20187	56.93	42200	43500	41800	54900	29600	42250	42417.95	9.78	4663	43583	42916	42333	41666	41083	42625	41375	193	12650	1000	31260	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	0.31	N	049770	1000	192 억	1887167	N	N	402	N	N
68	20240719	140511	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	42250	0	3	0.00	774661350	18265	51.51	42200	43500	41800	54900	29600	42250	42412.34	9.78	3978	43583	42916	42333	41666	41083	42625	41375	193	12650	1000	31260	50	1	19295620	8152	7.49	0.84	12	0.09	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	0.31	N	049770	1000	192 억	1887167	N	N	402	N	N
69	20240719	130503	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	42450	200	2	0.47	739119600	17426	49.14	42200	43500	41800	54900	29600	42250	42414.76	9.78	3613	43583	42916	42333	41666	41083	42625	41375	193	12650	1000	31260	50	1	19295620	8191	7.53	0.84	12	0.09	5641.00	50436.00	48900	20240617	-13.19	25400	20230726	67.13	48900	-13.19	20240617	30650	38.50	20240116	48900	-13.19	20240617	25400	67.13	20230726	0.31	N	049770	1000	192 억	1887167	N	N	402	N	N
70	20240719	120503	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	42700	450	2	1.07	469534300	11157	31.46	42200	42750	41800	54900	29600	42250	42084.28	9.78	4925	43583	42916	42333	41666	41083	42625	41375	193	12650	1000	31260	50	1	19295620	8239	7.57	0.85	12	0.06	5641.00	50436.00	48900	20240617	-12.68	25400	20230726	68.11	48900	-12.68	20240617	30650	39.31	20240116	48900	-12.68	20240617	25400	68.11	20230726	0.31	N	049770	1000	192 억	1887167	N	N	402	N	N
71	20240719	110505	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	42100	-150	5	-0.36	191655450	4553	12.84	42200	42450	41800	54900	29600	42250	42094.32	9.78	768	43583	42916	42333	41666	41083	42625	41375	193	12650	1000	31260	50	1	19295620	8123	7.46	0.83	12	0.02	5641.00	50436.00	48900	20240617	-13.91	25400	20230726	65.75	48900	-13.91	20240617	30650	37.36	20240116	48900	-13.91	20240617	25400	65.75	20230726	0.31	N	049770	1000	192 억	1887167	N	N	402	N	N
72	20240719	100426	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	42200	-50	5	-0.12	141609150	3366	9.49	42200	42450	41800	54900	29600	42250	42070.45	9.78	781	43583	42916	42333	41666	41083	42625	41375	193	12650	1000	31260	50	1	19295620	8143	7.48	0.84	12	0.02	5641.00	50436.00	48900	20240617	-13.70	25400	20230726	66.14	48900	-13.70	20240617	30650	37.68	20240116	48900	-13.70	20240617	25400	66.14	20230726	0.31	N	049770	1000	192 억	1887167	N	N	402	N	N
73	20240719	090516	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	41900	-350	5	-0.83	8183600	195	0.55	42200	42200	41900	54900	29600	42250	41967.18	9.78	-108	43583	42916	42333	41666	41083	42625	41375	193	12650	1000	31260	50	1	19295620	8085	7.43	0.83	12	0.00	5641.00	50436.00	48900	20240617	-14.31	25400	20230726	64.96	48900	-14.31	20240617	30650	36.70	20240116	48900	-14.31	20240617	25400	64.96	20230726	0.31	N	049770	1000	192 억	1887167	N	N	402	N	N
74	20240718	160456	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	42250	-350	5	-0.82	1495522900	35413	60.48	43000	43000	41750	55300	29850	42600	42227.66	9.78	6700	44833	43716	42933	41816	41033	43325	41425	193	12700	1000	31520	50	1	19295620	8152	7.49	0.84	12	0.18	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	0.32	N	049770	1000	192 억	1888021	N	N	402	N	N
75	20240718	150503	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	42450	-150	5	-0.35	1443386200	34180	58.37	43000	43000	41750	55300	29850	42600	42225.65	9.78	6247	44833	43716	42933	41816	41033	43325	41425	193	12700	1000	31520	50	1	19295620	8191	7.53	0.84	12	0.18	5641.00	50436.00	48900	20240617	-13.19	25400	20230726	67.13	48900	-13.19	20240617	30650	38.50	20240116	48900	-13.19	20240617	25400	67.13	20230726	0.32	N	049770	1000	192 억	1888021	N	N	39	N	N
76	20240718	140500	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	42200	-400	5	-0.94	1258849450	29809	50.91	43000	43000	41750	55300	29850	42600	42226.72	9.78	4455	44833	43716	42933	41816	41033	43325	41425	193	12700	1000	31520	50	1	19295620	8143	7.48	0.84	12	0.15	5641.00	50436.00	48900	20240617	-13.70	25400	20230726	66.14	48900	-13.70	20240617	30650	37.68	20240116	48900	-13.70	20240617	25400	66.14	20230726	0.32	N	049770	1000	192 억	1888021	N	N	39	N	N
77	20240718	130501	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	42100	-500	5	-1.17	1105055200	26157	44.67	43000	43000	41750	55300	29850	42600	42242.88	9.78	1778	44833	43716	42933	41816	41033	43325	41425	193	12700	1000	31520	50	1	19295620	8123	7.46	0.83	12	0.14	5641.00	50436.00	48900	20240617	-13.91	25400	20230726	65.75	48900	-13.91	20240617	30650	37.36	20240116	48900	-13.91	20240617	25400	65.75	20230726	0.32	N	049770	1000	192 억	1888021	N	N	39	N	N
78	20240718	120501	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	42200	-400	5	-0.94	893082200	21123	36.07	43000	43000	41750	55300	29850	42600	42275.43	9.78	1117	44833	43716	42933	41816	41033	43325	41425	193	12700	1000	31520	50	1	19295620	8143	7.48	0.84	12	0.11	5641.00	50436.00	48900	20240617	-13.70	25400	20230726	66.14	48900	-13.70	20240617	30650	37.68	20240116	48900	-13.70	20240617	25400	66.14	20230726	0.32	N	049770	1000	192 억	1888021	N	N	39	N	N
79	20240718	110503	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	42800	200	2	0.47	692933800	16410	28.02	43000	43000	41750	55300	29850	42600	42219.28	9.78	1898	44833	43716	42933	41816	41033	43325	41425	193	12700	1000	31520	50	1	19295620	8259	7.59	0.85	12	0.09	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	0.32	N	049770	1000	192 억	1888021	N	N	39	N	N
80	20240718	100504	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	41950	-650	5	-1.53	453174150	10733	18.33	43000	43000	41750	55300	29850	42600	42211.54	9.78	576	44833	43716	42933	41816	41033	43325	41425	193	12700	1000	31520	50	1	19295620	8095	7.44	0.83	12	0.06	5641.00	50436.00	48900	20240617	-14.21	25400	20230726	65.16	48900	-14.21	20240617	30650	36.87	20240116	48900	-14.21	20240617	25400	65.16	20230726	0.32	N	049770	1000	192 억	1888021	N	N	39	N	N
81	20240718	090505	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	42100	-500	5	-1.17	69950050	1643	2.81	43000	43000	42050	55300	29850	42600	42568.84	9.78	-523	44833	43716	42933	41816	41033	43325	41425	193	12700	1000	31520	50	1	19295620	8123	7.46	0.83	12	0.01	5641.00	50436.00	48900	20240617	-13.91	25400	20230726	65.75	48900	-13.91	20240617	30650	37.36	20240116	48900	-13.91	20240617	25400	65.75	20230726	0.32	N	049770	1000	192 억	1888021	N	N	39	N	N
82	20240717	160525	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	42600	-1550	5	-3.51	2494088850	58473	159.77	44050	44050	42150	57300	30950	44150	42653.82	9.83	-6206	46350	45250	44550	43450	42750	44900	43100	193	13150	1000	32670	50	1	19295620	8220	7.55	0.84	12	0.30	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	0.34	N	049770	1000	192 억	1896604	N	N	39	N	N
83	20240717	150527	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	42400	-1750	5	-3.96	2154256000	50488	137.95	44050	44050	42150	57300	30950	44150	42668.67	9.83	-3185	46350	45250	44550	43450	42750	44900	43100	193	13150	1000	32670	50	1	19295620	8181	7.52	0.84	12	0.26	5641.00	50436.00	48900	20240617	-13.29	25400	20230726	66.93	48900	-13.29	20240617	30650	38.34	20240116	48900	-13.29	20240617	25400	66.93	20230726	0.34	N	049770	1000	192 억	1896604	N	N	55	N	N
84	20240717	140524	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	42300	-1850	5	-4.19	1610202250	37623	102.80	44050	44050	42150	57300	30950	44150	42798.35	9.83	-3198	46350	45250	44550	43450	42750	44900	43100	193	13150	1000	32670	50	1	19295620	8162	7.50	0.84	12	0.19	5641.00	50436.00	48900	20240617	-13.50	25400	20230726	66.54	48900	-13.50	20240617	30650	38.01	20240116	48900	-13.50	20240617	25400	66.54	20230726	0.34	N	049770	1000	192 억	1896604	N	N	55	N	N
85	20240717	130524	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	42450	-1700	5	-3.85	1226045400	28547	78.00	44050	44050	42400	57300	30950	44150	42948.31	9.83	-3322	46350	45250	44550	43450	42750	44900	43100	193	13150	1000	32670	50	1	19295620	8191	7.53	0.84	12	0.15	5641.00	50436.00	48900	20240617	-13.19	25400	20230726	67.13	48900	-13.19	20240617	30650	38.50	20240116	48900	-13.19	20240617	25400	67.13	20230726	0.34	N	049770	1000	192 억	1896604	N	N	55	N	N
86	20240717	120525	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	42500	-1650	5	-3.74	940431750	21826	59.64	44050	44050	42500	57300	30950	44150	43087.68	9.83	-3280	46350	45250	44550	43450	42750	44900	43100	193	13150	1000	32670	50	1	19295620	8201	7.53	0.84	12	0.11	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	0.34	N	049770	1000	192 억	1896604	N	N	55	N	N
87	20240717	110524	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	42850	-1300	5	-2.94	679039250	15703	42.91	44050	44050	42800	57300	30950	44150	43242.64	9.83	-2304	46350	45250	44550	43450	42750	44900	43100	193	13150	1000	32670	50	1	19295620	8268	7.60	0.85	12	0.08	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	0.34	N	049770	1000	192 억	1896604	N	N	55	N	N
88	20240717	100524	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	43150	-1000	5	-2.27	425919150	9816	26.82	44050	44050	42950	57300	30950	44150	43390.30	9.83	-263	46350	45250	44550	43450	42750	44900	43100	193	13150	1000	32670	50	1	19295620	8326	7.65	0.86	12	0.05	5641.00	50436.00	48900	20240617	-11.76	25400	20230726	69.88	48900	-11.76	20240617	30650	40.78	20240116	48900	-11.76	20240617	25400	69.88	20230726	0.34	N	049770	1000	192 억	1896604	N	N	55	N	N
89	20240717	090427	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	43850	-300	5	-0.68	14237850	324	0.89	44050	44050	43850	57300	30950	44150	43943.98	9.83	-160	46350	45250	44550	43450	42750	44900	43100	193	13150	1000	32670	50	1	19295620	8461	7.77	0.87	12	0.00	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	0.34	N	049770	1000	192 억	1896604	N	N	55	N	N
90	20240716	160525	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	44150	-650	5	-1.45	1620141400	36509	68.20	44900	45650	43850	58200	31400	44800	44376.52	9.81	82	47200	46000	44500	43300	41800	46600	43900	193	13400	1000	33150	50	1	19295620	8519	7.83	0.88	12	0.19	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	0.34	N	049770	1000	192 억	1893596	N	N	55	N	N
91	20240716	150530	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	44150	-650	5	-1.45	1535487800	34591	64.61	44900	45650	43850	58200	31400	44800	44389.81	9.81	330	47200	46000	44500	43300	41800	46600	43900	193	13400	1000	33150	50	1	19295620	8519	7.83	0.88	12	0.18	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	0.34	N	049770	1000	192 억	1893596	N	N	21	N	N
92	20240716	140528	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	44350	-450	5	-1.00	1322153450	29779	55.63	44900	45650	43850	58200	31400	44800	44398.85	9.81	1271	47200	46000	44500	43300	41800	46600	43900	193	13400	1000	33150	50	1	19295620	8558	7.86	0.88	12	0.15	5641.00	50436.00	48900	20240617	-9.30	25400	20230726	74.61	48900	-9.30	20240617	30650	44.70	20240116	48900	-9.30	20240617	25400	74.61	20230726	0.34	N	049770	1000	192 억	1893596	N	N	21	N	N
93	20240716	130529	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	44300	-500	5	-1.12	1128381150	25411	47.47	44900	45650	43850	58200	31400	44800	44405.22	9.81	1187	47200	46000	44500	43300	41800	46600	43900	193	13400	1000	33150	50	1	19295620	8548	7.85	0.88	12	0.13	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	0.34	N	049770	1000	192 억	1893596	N	N	21	N	N
94	20240716	120527	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	44300	-500	5	-1.12	969089750	21800	40.72	44900	45650	43850	58200	31400	44800	44453.66	9.81	1851	47200	46000	44500	43300	41800	46600	43900	193	13400	1000	33150	50	1	19295620	8548	7.85	0.88	12	0.11	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	0.34	N	049770	1000	192 억	1893596	N	N	21	N	N
95	20240716	110527	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	44200	-600	5	-1.34	750531050	16878	31.53	44900	45650	43850	58200	31400	44800	44468.01	9.81	1852	47200	46000	44500	43300	41800	46600	43900	193	13400	1000	33150	50	1	19295620	8529	7.84	0.88	12	0.09	5641.00	50436.00	48900	20240617	-9.61	25400	20230726	74.02	48900	-9.61	20240617	30650	44.21	20240116	48900	-9.61	20240617	25400	74.02	20230726	0.34	N	049770	1000	192 억	1893596	N	N	21	N	N
96	20240716	100528	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	44400	-400	5	-0.89	429149650	9592	17.92	44900	45650	44200	58200	31400	44800	44740.37	9.81	-711	47200	46000	44500	43300	41800	46600	43900	193	13400	1000	33150	50	1	19295620	8567	7.87	0.88	12	0.05	5641.00	50436.00	48900	20240617	-9.20	25400	20230726	74.80	48900	-9.20	20240617	30650	44.86	20240116	48900	-9.20	20240617	25400	74.80	20230726	0.34	N	049770	1000	192 억	1893596	N	N	21	N	N
97	20240716	090525	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	44800	0	3	0.00	125412350	2777	5.19	44900	45650	44800	58200	31400	44800	45161.09	9.81	-832	47200	46000	44500	43300	41800	46600	43900	193	13400	1000	33150	50	1	19295620	8644	7.94	0.89	12	0.01	5641.00	50436.00	48900	20240617	-8.38	25400	20230726	76.38	48900	-8.38	20240617	30650	46.17	20240116	48900	-8.38	20240617	25400	76.38	20230726	0.34	N	049770	1000	192 억	1893596	N	N	21	N	N
98	20240715	160519	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	44800	1300	2	2.99	2396215100	53448	114.16	43500	45700	43000	56500	30450	43500	44832.64	9.77	202	45533	44516	43633	42616	41733	44075	42175	193	13000	1000	32190	50	1	19295620	8644	7.94	0.89	12	0.28	5641.00	50436.00	48900	20240617	-8.38	25400	20230726	76.38	48900	-8.38	20240617	30650	46.17	20240116	48900	-8.38	20240617	25400	76.38	20230726	0.35	N	049770	1000	192 억	1886082	N	N	21	N	N
99	20240715	150522	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	44950	1450	2	3.33	2310561450	51535	110.07	43500	45700	43000	56500	30450	43500	44834.80	9.77	-51	45533	44516	43633	42616	41733	44075	42175	193	13000	1000	32190	50	1	19295620	8673	7.97	0.89	12	0.27	5641.00	50436.00	48900	20240617	-8.08	25400	20230726	76.97	48900	-8.08	20240617	30650	46.66	20240116	48900	-8.08	20240617	25400	76.97	20230726	0.35	N	049770	1000	192 억	1886082	N	N	256	N	N
100	20240715	140522	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	44600	1100	2	2.53	2013420700	44909	95.92	43500	45700	43000	56500	30450	43500	44833.35	9.77	-2432	45533	44516	43633	42616	41733	44075	42175	193	13000	1000	32190	50	1	19295620	8606	7.91	0.88	12	0.23	5641.00	50436.00	48900	20240617	-8.79	25400	20230726	75.59	48900	-8.79	20240617	30650	45.51	20240116	48900	-8.79	20240617	25400	75.59	20230726	0.35	N	049770	1000	192 억	1886082	N	N	256	N	N
101	20240715	130522	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	45400	1900	2	4.37	1768652600	39463	84.29	43500	45700	43000	56500	30450	43500	44818.00	9.77	-2751	45533	44516	43633	42616	41733	44075	42175	193	13000	1000	32190	50	1	19295620	8760	8.05	0.90	12	0.20	5641.00	50436.00	48900	20240617	-7.16	25400	20230726	78.74	48900	-7.16	20240617	30650	48.12	20240116	48900	-7.16	20240617	25400	78.74	20230726	0.35	N	049770	1000	192 억	1886082	N	N	256	N	N
102	20240715	120522	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	45400	1900	2	4.37	1431967200	32064	68.49	43500	45700	43000	56500	30450	43500	44659.66	9.77	-3389	45533	44516	43633	42616	41733	44075	42175	193	13000	1000	32190	50	1	19295620	8760	8.05	0.90	12	0.17	5641.00	50436.00	48900	20240617	-7.16	25400	20230726	78.74	48900	-7.16	20240617	30650	48.12	20240116	48900	-7.16	20240617	25400	78.74	20230726	0.35	N	049770	1000	192 억	1886082	N	N	256	N	N
103	20240715	110522	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	44600	1100	2	2.53	708731400	16090	34.37	43500	44600	43000	56500	30450	43500	44047.94	9.77	816	45533	44516	43633	42616	41733	44075	42175	193	13000	1000	32190	50	1	19295620	8606	7.91	0.88	12	0.08	5641.00	50436.00	48900	20240617	-8.79	25400	20230726	75.59	48900	-8.79	20240617	30650	45.51	20240116	48900	-8.79	20240617	25400	75.59	20230726	0.35	N	049770	1000	192 억	1886082	N	N	256	N	N
104	20240715	100522	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	44400	900	2	2.07	569221000	12944	27.65	43500	44550	43000	56500	30450	43500	43975.66	9.77	536	45533	44516	43633	42616	41733	44075	42175	193	13000	1000	32190	50	1	19295620	8567	7.87	0.88	12	0.07	5641.00	50436.00	48900	20240617	-9.20	25400	20230726	74.80	48900	-9.20	20240617	30650	44.86	20240116	48900	-9.20	20240617	25400	74.80	20230726	0.35	N	049770	1000	192 억	1886082	N	N	256	N	N
105	20240715	090522	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	43900	400	2	0.92	50166950	1157	2.47	43500	43900	43000	56500	30450	43500	43359.51	9.77	349	45533	44516	43633	42616	41733	44075	42175	193	13000	1000	32190	50	1	19295620	8471	7.78	0.87	12	0.01	5641.00	50436.00	48900	20240617	-10.22	25400	20230726	72.83	48900	-10.22	20240617	30650	43.23	20240116	48900	-10.22	20240617	25400	72.83	20230726	0.35	N	049770	1000	192 억	1886082	N	N	256	N	N
106	20240712	160518	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	43500	-800	5	-1.81	2038975600	46551	115.93	44300	44650	42750	57500	31050	44300	43801.10	9.74	717	45933	45116	44383	43566	42833	44750	43200	193	13200	1000	32780	50	1	19295620	8394	7.71	0.86	12	0.24	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	0.39	N	049770	1000	192 억	1879471	N	N	256	N	N
107	20240712	150520	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	44200	-100	5	-0.23	1779219850	40623	101.17	44300	44650	42750	57500	31050	44300	43798.32	9.74	-2967	45933	45116	44383	43566	42833	44750	43200	193	13200	1000	32780	50	1	19295620	8529	7.84	0.88	12	0.21	5641.00	50436.00	48900	20240617	-9.61	25400	20230726	74.02	48900	-9.61	20240617	30650	44.21	20240116	48900	-9.61	20240617	25400	74.02	20230726	0.39	N	049770	1000	192 억	1879471	N	N	7	N	N
108	20240712	140524	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	44200	-100	5	-0.23	1580506800	36119	89.95	44300	44650	42750	57500	31050	44300	43758.31	9.74	-2940	45933	45116	44383	43566	42833	44750	43200	193	13200	1000	32780	50	1	19295620	8529	7.84	0.88	12	0.19	5641.00	50436.00	48900	20240617	-9.61	25400	20230726	74.02	48900	-9.61	20240617	30650	44.21	20240116	48900	-9.61	20240617	25400	74.02	20230726	0.39	N	049770	1000	192 억	1879471	N	N	7	N	N
109	20240712	130519	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	44300	0	3	0.00	1351254600	30935	77.04	44300	44650	42750	57500	31050	44300	43680.43	9.74	-642	45933	45116	44383	43566	42833	44750	43200	193	13200	1000	32780	50	1	19295620	8548	7.85	0.88	12	0.16	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	0.39	N	049770	1000	192 억	1879471	N	N	7	N	N
110	20240712	120521	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	44300	0	3	0.00	1240077050	28431	70.81	44300	44650	42750	57500	31050	44300	43617.05	9.74	136	45933	45116	44383	43566	42833	44750	43200	193	13200	1000	32780	50	1	19295620	8548	7.85	0.88	12	0.15	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	0.39	N	049770	1000	192 억	1879471	N	N	7	N	N
111	20240712	110518	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	44150	-150	5	-0.34	984517850	22682	56.49	44300	44350	42750	57500	31050	44300	43405.21	9.74	2380	45933	45116	44383	43566	42833	44750	43200	193	13200	1000	32780	50	1	19295620	8519	7.83	0.88	12	0.12	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	0.39	N	049770	1000	192 억	1879471	N	N	7	N	N
112	20240712	100520	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	43150	-1150	5	-2.60	793590350	18325	45.64	44300	44300	42750	57500	31050	44300	43306.38	9.74	2984	45933	45116	44383	43566	42833	44750	43200	193	13200	1000	32780	50	1	19295620	8326	7.65	0.86	12	0.09	5641.00	50436.00	48900	20240617	-11.76	25400	20230726	69.88	48900	-11.76	20240617	30650	40.78	20240116	48900	-11.76	20240617	25400	69.88	20230726	0.39	N	049770	1000	192 억	1879471	N	N	7	N	N
113	20240712	090516	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	43850	-450	5	-1.02	58253600	1325	3.30	44300	44300	43700	57500	31050	44300	43964.73	9.74	419	45933	45116	44383	43566	42833	44750	43200	193	13200	1000	32780	50	1	19295620	8461	7.77	0.87	12	0.01	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	0.39	N	049770	1000	192 억	1879471	N	N	7	N	N
114	20240711	160516	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	44300	0	3	0.00	1787013150	40101	71.35	44350	45200	43650	57500	31050	44300	44563.26	9.70	-2804	45966	45132	44116	43282	42266	45550	43700	193	13200	1000	32780	50	1	19295620	8548	7.85	0.88	12	0.21	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	0.39	N	049770	1000	192 억	1872170	N	N	7	N	N
115	20240711	150521	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	44500	200	2	0.45	1709937500	38364	68.26	44350	45200	43650	57500	31050	44300	44571.41	9.70	-2424	45966	45132	44116	43282	42266	45550	43700	193	13200	1000	32780	50	1	19295620	8587	7.89	0.88	12	0.20	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	0.39	N	049770	1000	192 억	1872170	N	N	16	N	N
116	20240711	140520	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	44700	400	2	0.90	1523003300	34170	60.80	44350	45200	43650	57500	31050	44300	44571.36	9.70	-1378	45966	45132	44116	43282	42266	45550	43700	193	13200	1000	32780	50	1	19295620	8625	7.92	0.89	12	0.18	5641.00	50436.00	48900	20240617	-8.59	25400	20230726	75.98	48900	-8.59	20240617	30650	45.84	20240116	48900	-8.59	20240617	25400	75.98	20230726	0.39	N	049770	1000	192 억	1872170	N	N	16	N	N
117	20240711	130518	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	45150	850	2	1.92	1294063450	29059	51.71	44350	45200	43650	57500	31050	44300	44532.28	9.70	-1183	45966	45132	44116	43282	42266	45550	43700	193	13200	1000	32780	50	1	19295620	8712	8.00	0.90	12	0.15	5641.00	50436.00	48900	20240617	-7.67	25400	20230726	77.76	48900	-7.67	20240617	30650	47.31	20240116	48900	-7.67	20240617	25400	77.76	20230726	0.39	N	049770	1000	192 억	1872170	N	N	16	N	N
118	20240711	120518	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	44900	600	2	1.35	1051418000	23665	42.11	44350	45050	43650	57500	31050	44300	44429.24	9.70	-356	45966	45132	44116	43282	42266	45550	43700	193	13200	1000	32780	50	1	19295620	8664	7.96	0.89	12	0.12	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	0.39	N	049770	1000	192 억	1872170	N	N	16	N	N
119	20240711	110517	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	44450	150	2	0.34	720210350	16272	28.95	44350	44750	43650	57500	31050	44300	44260.71	9.70	529	45966	45132	44116	43282	42266	45550	43700	193	13200	1000	32780	50	1	19295620	8577	7.88	0.88	12	0.08	5641.00	50436.00	48900	20240617	-9.10	25400	20230726	75.00	48900	-9.10	20240617	30650	45.02	20240116	48900	-9.10	20240617	25400	75.00	20230726	0.39	N	049770	1000	192 억	1872170	N	N	16	N	N
120	20240711	100517	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	44600	300	2	0.68	477924300	10828	19.27	44350	44750	43650	57500	31050	44300	44137.82	9.70	1917	45966	45132	44116	43282	42266	45550	43700	193	13200	1000	32780	50	1	19295620	8606	7.91	0.88	12	0.06	5641.00	50436.00	48900	20240617	-8.79	25400	20230726	75.59	48900	-8.79	20240617	30650	45.51	20240116	48900	-8.79	20240617	25400	75.59	20230726	0.39	N	049770	1000	192 억	1872170	N	N	16	N	N
121	20240711	090515	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	44050	-250	5	-0.56	43857550	996	1.77	44350	44450	43650	57500	31050	44300	44033.68	9.70	-340	45966	45132	44116	43282	42266	45550	43700	193	13200	1000	32780	50	1	19295620	8500	7.81	0.87	12	0.01	5641.00	50436.00	48900	20240617	-9.92	25400	20230726	73.43	48900	-9.92	20240617	30650	43.72	20240116	48900	-9.92	20240617	25400	73.43	20230726	0.39	N	049770	1000	192 억	1872170	N	N	16	N	N
122	20240710	160516	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	44300	200	2	0.45	2480765300	56099	125.25	44100	44950	43100	57300	30900	44100	44221.17	9.62	4184	45500	44800	43750	43050	42000	45150	43400	193	13200	1000	32630	50	1	19295620	8548	7.85	0.88	12	0.29	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	0.38	N	049770	1000	192 억	1855692	N	N	16	N	N
123	20240710	150517	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	44400	300	2	0.68	2382655000	53888	120.31	44100	44950	43100	57300	30900	44100	44214.95	9.62	3891	45500	44800	43750	43050	42000	45150	43400	193	13200	1000	32630	50	1	19295620	8567	7.87	0.88	12	0.28	5641.00	50436.00	48900	20240617	-9.20	25400	20230726	74.80	48900	-9.20	20240617	30650	44.86	20240116	48900	-9.20	20240617	25400	74.80	20230726	0.38	N	049770	1000	192 억	1855692	N	N	2	N	N
124	20240710	140515	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	44950	850	2	1.93	2093692200	47412	105.85	44100	44950	43100	57300	30900	44100	44159.54	9.62	5051	45500	44800	43750	43050	42000	45150	43400	193	13200	1000	32630	50	1	19295620	8673	7.97	0.89	12	0.25	5641.00	50436.00	48900	20240617	-8.08	25400	20230726	76.97	48900	-8.08	20240617	30650	46.66	20240116	48900	-8.08	20240617	25400	76.97	20230726	0.38	N	049770	1000	192 억	1855692	N	N	2	N	N
125	20240710	130515	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	44350	250	2	0.57	1468616550	33359	74.48	44100	44600	43100	57300	30900	44100	44024.60	9.62	3328	45500	44800	43750	43050	42000	45150	43400	193	13200	1000	32630	50	1	19295620	8558	7.86	0.88	12	0.17	5641.00	50436.00	48900	20240617	-9.30	25400	20230726	74.61	48900	-9.30	20240617	30650	44.70	20240116	48900	-9.30	20240617	25400	74.61	20230726	0.38	N	049770	1000	192 억	1855692	N	N	2	N	N
126	20240710	120516	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	43950	-150	5	-0.34	979294050	22300	49.79	44100	44400	43100	57300	30900	44100	43914.53	9.62	3461	45500	44800	43750	43050	42000	45150	43400	193	13200	1000	32630	50	1	19295620	8480	7.79	0.87	12	0.12	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	0.38	N	049770	1000	192 억	1855692	N	N	2	N	N
127	20240710	110517	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	44100	0	3	0.00	721216050	16442	36.71	44100	44400	43100	57300	30900	44100	43864.25	9.62	2701	45500	44800	43750	43050	42000	45150	43400	193	13200	1000	32630	50	1	19295620	8509	7.82	0.87	12	0.09	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	0.38	N	049770	1000	192 억	1855692	N	N	2	N	N
128	20240710	100513	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	43900	-200	5	-0.45	402074150	9218	20.58	44100	44200	43100	57300	30900	44100	43618.37	9.62	1275	45500	44800	43750	43050	42000	45150	43400	193	13200	1000	32630	50	1	19295620	8471	7.78	0.87	12	0.05	5641.00	50436.00	48900	20240617	-10.22	25400	20230726	72.83	48900	-10.22	20240617	30650	43.23	20240116	48900	-10.22	20240617	25400	72.83	20230726	0.38	N	049770	1000	192 억	1855692	N	N	2	N	N
129	20240710	090515	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	43800	-300	5	-0.68	66415800	1517	3.39	44100	44200	43100	57300	30900	44100	43781.02	9.62	-26	45500	44800	43750	43050	42000	45150	43400	193	13200	1000	32630	50	1	19295620	8451	7.76	0.87	12	0.01	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	0.38	N	049770	1000	192 억	1855692	N	N	2	N	N
130	20240709	160515	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	44100	650	2	1.50	1959810250	44711	29.02	43800	44450	42700	56400	30450	43450	43832.78	9.61	1152	47083	45266	43233	41416	39383	46175	42325	193	12950	1000	32150	50	1	19295620	8509	7.82	0.87	12	0.23	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	0.37	N	049770	1000	192 억	1855109	N	N	2	N	N
131	20240709	150515	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	44050	600	2	1.38	1885891250	43034	27.93	43800	44450	42700	56400	30450	43450	43823.29	9.61	564	47083	45266	43233	41416	39383	46175	42325	193	12950	1000	32150	50	1	19295620	8500	7.81	0.87	12	0.22	5641.00	50436.00	48900	20240617	-9.92	25400	20230726	73.43	48900	-9.92	20240617	30650	43.72	20240116	48900	-9.92	20240617	25400	73.43	20230726	0.37	N	049770	1000	192 억	1855109	N	N	7	N	N
132	20240709	140516	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	43600	150	2	0.35	1691105000	38602	25.05	43800	44450	42700	56400	30450	43450	43808.75	9.61	-105	47083	45266	43233	41416	39383	46175	42325	193	12950	1000	32150	50	1	19295620	8413	7.73	0.86	12	0.20	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	0.37	N	049770	1000	192 억	1855109	N	N	7	N	N
133	20240709	130517	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	43950	500	2	1.15	1454964250	33205	21.55	43800	44450	42700	56400	30450	43450	43817.64	9.61	662	47083	45266	43233	41416	39383	46175	42325	193	12950	1000	32150	50	1	19295620	8480	7.79	0.87	12	0.17	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	0.37	N	049770	1000	192 억	1855109	N	N	7	N	N
134	20240709	120518	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	43700	250	2	0.58	1338587650	30547	19.82	43800	44450	42700	56400	30450	43450	43820.60	9.61	-223	47083	45266	43233	41416	39383	46175	42325	193	12950	1000	32150	50	1	19295620	8432	7.75	0.87	12	0.16	5641.00	50436.00	48900	20240617	-10.63	25400	20230726	72.05	48900	-10.63	20240617	30650	42.58	20240116	48900	-10.63	20240617	25400	72.05	20230726	0.37	N	049770	1000	192 억	1855109	N	N	7	N	N
135	20240709	110517	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	43850	400	2	0.92	1236409500	28211	18.31	43800	44450	42700	56400	30450	43450	43827.23	9.61	-484	47083	45266	43233	41416	39383	46175	42325	193	12950	1000	32150	50	1	19295620	8461	7.77	0.87	12	0.15	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	0.37	N	049770	1000	192 억	1855109	N	N	7	N	N
136	20240709	100516	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	44150	700	2	1.61	1000951100	22827	14.81	43800	44450	42700	56400	30450	43450	43849.45	9.61	-823	47083	45266	43233	41416	39383	46175	42325	193	12950	1000	32150	50	1	19295620	8519	7.83	0.88	12	0.12	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	0.37	N	049770	1000	192 억	1855109	N	N	7	N	N
137	20240709	090515	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	44050	600	2	1.38	215319850	4887	3.17	43800	44450	43700	56400	30450	43450	44059.84	9.61	-2012	47083	45266	43233	41416	39383	46175	42325	193	12950	1000	32150	50	1	19295620	8500	7.81	0.87	12	0.03	5641.00	50436.00	48900	20240617	-9.92	25400	20230726	73.43	48900	-9.92	20240617	30650	43.72	20240116	48900	-9.92	20240617	25400	73.43	20230726	0.37	N	049770	1000	192 억	1855109	N	N	7	N	N
138	20240708	160512	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	43450	2650	2	6.50	6692282000	153157	396.71	41900	45050	41200	53000	28600	40800	43695.67	9.65	-7097	42266	41532	41116	40382	39966	41325	40175	193	12200	1000	30190	50	1	19295620	8384	7.70	0.86	12	0.79	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	0.39	N	049770	1000	192 억	1861794	N	N	7	N	N
139	20240708	150513	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	43300	2500	2	6.13	6537339050	149589	387.47	41900	45050	41200	53000	28600	40800	43702.00	9.65	-6354	42266	41532	41116	40382	39966	41325	40175	193	12200	1000	30190	50	1	19295620	8355	7.68	0.86	12	0.78	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	0.39	N	049770	1000	192 억	1861794	N	N	333	N	N
140	20240708	140515	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	43800	3000	2	7.35	6048683800	138392	358.46	41900	45050	41200	53000	28600	40800	43706.89	9.65	-1557	42266	41532	41116	40382	39966	41325	40175	193	12200	1000	30190	50	1	19295620	8451	7.76	0.87	12	0.72	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	0.39	N	049770	1000	192 억	1861794	N	N	333	N	N
141	20240708	130511	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	43800	3000	2	7.35	5567169200	127389	329.96	41900	45050	41200	53000	28600	40800	43702.12	9.65	486	42266	41532	41116	40382	39966	41325	40175	193	12200	1000	30190	50	1	19295620	8451	7.76	0.87	12	0.66	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	0.39	N	049770	1000	192 억	1861794	N	N	333	N	N
142	20240708	120513	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	42900	2100	2	5.15	4754106150	108778	281.76	41900	45050	41200	53000	28600	40800	43704.67	9.65	2139	42266	41532	41116	40382	39966	41325	40175	193	12200	1000	30190	50	1	19295620	8278	7.61	0.85	12	0.56	5641.00	50436.00	48900	20240617	-12.27	25400	20230726	68.90	48900	-12.27	20240617	30650	39.97	20240116	48900	-12.27	20240617	25400	68.90	20230726	0.39	N	049770	1000	192 억	1861794	N	N	333	N	N
143	20240708	110511	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	42750	1950	2	4.78	4453873100	101778	263.63	41900	45050	41200	53000	28600	40800	43760.67	9.65	2525	42266	41532	41116	40382	39966	41325	40175	193	12200	1000	30190	50	1	19295620	8249	7.58	0.85	12	0.53	5641.00	50436.00	48900	20240617	-12.58	25400	20230726	68.31	48900	-12.58	20240617	30650	39.48	20240116	48900	-12.58	20240617	25400	68.31	20230726	0.39	N	049770	1000	192 억	1861794	N	N	333	N	N
144	20240708	100512	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	43200	2400	2	5.88	3735635500	85144	220.54	41900	45050	41200	53000	28600	40800	43874.32	9.65	1069	42266	41532	41116	40382	39966	41325	40175	193	12200	1000	30190	50	1	19295620	8336	7.66	0.86	12	0.44	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	0.39	N	049770	1000	192 억	1861794	N	N	333	N	N
145	20240708	090512	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	41400	600	2	1.47	68927700	1658	4.29	41900	41900	41200	53000	28600	40800	41572.80	9.65	-826	42266	41532	41116	40382	39966	41325	40175	193	12200	1000	30190	50	1	19295620	7988	7.34	0.82	12	0.01	5641.00	50436.00	48900	20240617	-15.34	25400	20230726	62.99	48900	-15.34	20240617	30650	35.07	20240116	48900	-15.34	20240617	25400	62.99	20230726	0.39	N	049770	1000	192 억	1861794	N	N	333	N	N
146	20240705	160510	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	40800	-200	5	-0.49	1589774850	38479	62.05	41400	41850	40700	53300	28700	41000	41315.77	9.63	-6902	43266	42132	41466	40332	39666	41800	40000	193	12300	1000	30340	50	1	19295620	7873	7.23	0.81	12	0.20	5641.00	50436.00	48900	20240617	-16.56	25400	20230726	60.63	48900	-16.56	20240617	30650	33.12	20240116	48900	-16.56	20240617	25400	60.63	20230726	0.39	N	049770	1000	192 억	1857725	N	N	333	N	N
147	20240705	150512	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	41300	300	2	0.73	1340195300	32389	52.23	41400	41850	40700	53300	28700	41000	41378.18	9.63	-5567	43266	42132	41466	40332	39666	41800	40000	193	12300	1000	30340	50	1	19295620	7969	7.32	0.82	12	0.17	5641.00	50436.00	48900	20240617	-15.54	25400	20230726	62.60	48900	-15.54	20240617	30650	34.75	20240116	48900	-15.54	20240617	25400	62.60	20230726	0.39	N	049770	1000	192 억	1857725	N	N	134	N	N
148	20240705	140512	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	41700	700	2	1.71	1169966300	28279	45.60	41400	41850	40700	53300	28700	41000	41372.36	9.63	-4155	43266	42132	41466	40332	39666	41800	40000	193	12300	1000	30340	50	1	19295620	8046	7.39	0.83	12	0.15	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	0.39	N	049770	1000	192 억	1857725	N	N	134	N	N
149	20240705	130511	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	41550	550	2	1.34	1027542050	24869	40.10	41400	41850	40700	53300	28700	41000	41318.28	9.63	-3386	43266	42132	41466	40332	39666	41800	40000	193	12300	1000	30340	50	1	19295620	8017	7.37	0.82	12	0.13	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	0.39	N	049770	1000	192 억	1857725	N	N	134	N	N
150	20240705	120511	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	41700	700	2	1.71	887153000	21494	34.66	41400	41850	40700	53300	28700	41000	41274.54	9.63	-2014	43266	42132	41466	40332	39666	41800	40000	193	12300	1000	30340	50	1	19295620	8046	7.39	0.83	12	0.11	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	0.39	N	049770	1000	192 억	1857725	N	N	134	N	N
151	20240705	110509	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	41650	650	2	1.59	644299450	15651	25.24	41400	41750	40700	53300	28700	41000	41166.74	9.63	-2180	43266	42132	41466	40332	39666	41800	40000	193	12300	1000	30340	50	1	19295620	8037	7.38	0.83	12	0.08	5641.00	50436.00	48900	20240617	-14.83	25400	20230726	63.98	48900	-14.83	20240617	30650	35.89	20240116	48900	-14.83	20240617	25400	63.98	20230726	0.39	N	049770	1000	192 억	1857725	N	N	134	N	N
152	20240705	100510	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	41050	50	2	0.12	419757150	10230	16.50	41400	41450	40700	53300	28700	41000	41032.00	9.63	-2046	43266	42132	41466	40332	39666	41800	40000	193	12300	1000	30340	50	1	19295620	7921	7.28	0.81	12	0.05	5641.00	50436.00	48900	20240617	-16.05	25400	20230726	61.61	48900	-16.05	20240617	30650	33.93	20240116	48900	-16.05	20240617	25400	61.61	20230726	0.39	N	049770	1000	192 억	1857725	N	N	134	N	N
153	20240705	090510	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	41200	200	2	0.49	86545850	2108	3.40	41400	41400	41000	53300	28700	41000	41056.09	9.63	-1278	43266	42132	41466	40332	39666	41800	40000	193	12300	1000	30340	50	1	19295620	7950	7.30	0.82	12	0.01	5641.00	50436.00	48900	20240617	-15.75	25400	20230726	62.20	48900	-15.75	20240617	30650	34.42	20240116	48900	-15.75	20240617	25400	62.20	20230726	0.39	N	049770	1000	192 억	1857725	N	N	134	N	N
154	20240704	160508	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	41000	-1200	5	-2.84	2554365300	61830	67.38	42200	42600	40800	54800	29550	42200	41313.08	9.58	-1304	46333	44266	42883	40816	39433	43575	40125	193	12600	1000	31220	50	1	19295620	7911	7.27	0.81	12	0.32	5641.00	50436.00	48900	20240617	-16.16	25400	20230726	61.42	48900	-16.16	20240617	30650	33.77	20240116	48900	-16.16	20240617	25400	61.42	20230726	0.44	N	049770	1000	192 억	1847616	N	N	134	N	N
155	20240704	150510	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	41100	-1100	5	-2.61	2051101200	49540	53.99	42200	42600	41000	54800	29550	42200	41402.93	9.58	-3080	46333	44266	42883	40816	39433	43575	40125	193	12600	1000	31220	50	1	19295620	7930	7.29	0.81	12	0.26	5641.00	50436.00	48900	20240617	-15.95	25400	20230726	61.81	48900	-15.95	20240617	30650	34.09	20240116	48900	-15.95	20240617	25400	61.81	20230726	0.44	N	049770	1000	192 억	1847616	N	N	210	N	N
156	20240704	140510	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	41350	-850	5	-2.01	1571710050	37912	41.32	42200	42600	41000	54800	29550	42200	41456.80	9.58	-3780	46333	44266	42883	40816	39433	43575	40125	193	12600	1000	31220	50	1	19295620	7979	7.33	0.82	12	0.20	5641.00	50436.00	48900	20240617	-15.44	25400	20230726	62.80	48900	-15.44	20240617	30650	34.91	20240116	48900	-15.44	20240617	25400	62.80	20230726	0.44	N	049770	1000	192 억	1847616	N	N	210	N	N
157	20240704	130510	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	41550	-650	5	-1.54	1264068750	30486	33.22	42200	42600	41000	54800	29550	42200	41463.91	9.58	-3704	46333	44266	42883	40816	39433	43575	40125	193	12600	1000	31220	50	1	19295620	8017	7.37	0.82	12	0.16	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	0.44	N	049770	1000	192 억	1847616	N	N	210	N	N
158	20240704	120509	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	41250	-950	5	-2.25	963094500	23255	25.34	42200	42600	41000	54800	29550	42200	41414.51	9.58	-4444	46333	44266	42883	40816	39433	43575	40125	193	12600	1000	31220	50	1	19295620	7959	7.31	0.82	12	0.12	5641.00	50436.00	48900	20240617	-15.64	25400	20230726	62.40	48900	-15.64	20240617	30650	34.58	20240116	48900	-15.64	20240617	25400	62.40	20230726	0.44	N	049770	1000	192 억	1847616	N	N	210	N	N
159	20240704	110509	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	41100	-1100	5	-2.61	833036450	20094	21.90	42200	42600	41000	54800	29550	42200	41456.97	9.58	-4331	46333	44266	42883	40816	39433	43575	40125	193	12600	1000	31220	50	1	19295620	7930	7.29	0.81	12	0.10	5641.00	50436.00	48900	20240617	-15.95	25400	20230726	61.81	48900	-15.95	20240617	30650	34.09	20240116	48900	-15.95	20240617	25400	61.81	20230726	0.44	N	049770	1000	192 억	1847616	N	N	210	N	N
160	20240704	100509	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	41600	-600	5	-1.42	483655900	11637	12.68	42200	42600	41250	54800	29550	42200	41561.91	9.58	-1857	46333	44266	42883	40816	39433	43575	40125	193	12600	1000	31220	50	1	19295620	8027	7.37	0.82	12	0.06	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	0.44	N	049770	1000	192 억	1847616	N	N	210	N	N
161	20240704	090509	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	41850	-350	5	-0.83	48958050	1161	1.27	42200	42600	41800	54800	29550	42200	42168.86	9.58	-153	46333	44266	42883	40816	39433	43575	40125	193	12600	1000	31220	50	1	19295620	8075	7.42	0.83	12	0.01	5641.00	50436.00	48900	20240617	-14.42	25400	20230726	64.76	48900	-14.42	20240617	30650	36.54	20240116	48900	-14.42	20240617	25400	64.76	20230726	0.44	N	049770	1000	192 억	1847616	N	N	210	N	N
162	20240703	160506	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	42200	-2300	5	-5.17	3884676700	91604	86.78	44950	44950	41500	57800	31150	44500	42407.12	9.52	744	47900	46200	44350	42650	40800	47050	43500	193	13300	1000	32930	50	1	19295620	8143	7.48	0.84	12	0.47	5641.00	50436.00	48900	20240617	-13.70	25400	20230726	66.14	48900	-13.70	20240617	30650	37.68	20240116	48900	-13.70	20240617	25400	66.14	20230726	0.51	N	049770	1000	192 억	1836811	N	N	210	N	N
163	20240703	150508	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	42500	-2000	5	-4.49	3662610350	86361	81.81	44950	44950	41500	57800	31150	44500	42410.20	9.52	2629	47900	46200	44350	42650	40800	47050	43500	193	13300	1000	32930	50	1	19295620	8201	7.53	0.84	12	0.45	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	0.51	N	049770	1000	192 억	1836811	N	N	333	N	N
164	20240703	140508	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	41800	-2700	5	-6.07	3145312300	74049	70.15	44950	44950	41500	57800	31150	44500	42475.79	9.52	4787	47900	46200	44350	42650	40800	47050	43500	193	13300	1000	32930	50	1	19295620	8066	7.41	0.83	12	0.38	5641.00	50436.00	48900	20240617	-14.52	25400	20230726	64.57	48900	-14.52	20240617	30650	36.38	20240116	48900	-14.52	20240617	25400	64.57	20230726	0.51	N	049770	1000	192 억	1836811	N	N	333	N	N
165	20240703	130507	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	41800	-2700	5	-6.07	2436596950	57088	54.08	44950	44950	41800	57800	31150	44500	42681.07	9.52	3904	47900	46200	44350	42650	40800	47050	43500	193	13300	1000	32930	50	1	19295620	8066	7.41	0.83	12	0.30	5641.00	50436.00	48900	20240617	-14.52	25400	20230726	64.57	48900	-14.52	20240617	30650	36.38	20240116	48900	-14.52	20240617	25400	64.57	20230726	0.51	N	049770	1000	192 억	1836811	N	N	333	N	N
166	20240703	120507	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	42450	-2050	5	-4.61	1906155250	44521	42.18	44950	44950	42200	57800	31150	44500	42814.33	9.52	4044	47900	46200	44350	42650	40800	47050	43500	193	13300	1000	32930	50	1	19295620	8191	7.53	0.84	12	0.23	5641.00	50436.00	48900	20240617	-13.19	25400	20230726	67.13	48900	-13.19	20240617	30650	38.50	20240116	48900	-13.19	20240617	25400	67.13	20230726	0.51	N	049770	1000	192 억	1836811	N	N	333	N	N
167	20240703	110509	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	42250	-2250	5	-5.06	1542880850	35945	34.05	44950	44950	42200	57800	31150	44500	42922.90	9.52	2650	47900	46200	44350	42650	40800	47050	43500	193	13300	1000	32930	50	1	19295620	8152	7.49	0.84	12	0.19	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	0.51	N	049770	1000	192 억	1836811	N	N	333	N	N
168	20240703	100508	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	42950	-1550	5	-3.48	656110100	15050	14.26	44950	44950	42700	57800	31150	44500	43594.69	9.52	-4100	47900	46200	44350	42650	40800	47050	43500	193	13300	1000	32930	50	1	19295620	8287	7.61	0.85	12	0.08	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	0.51	N	049770	1000	192 억	1836811	N	N	333	N	N
169	20240703	090507	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	44450	-50	5	-0.11	142346850	3200	3.03	44950	44950	44000	57800	31150	44500	44483.33	9.52	-1787	47900	46200	44350	42650	40800	47050	43500	193	13300	1000	32930	50	1	19295620	8577	7.88	0.88	12	0.02	5641.00	50436.00	48900	20240617	-9.10	25400	20230726	75.00	48900	-9.10	20240617	30650	45.02	20240116	48900	-9.10	20240617	25400	75.00	20230726	0.51	N	049770	1000	192 억	1836811	N	N	333	N	N
170	20240702	160506	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	44500	50	2	0.11	4684868350	105389	131.48	44450	46050	42500	57700	31150	44450	44453.09	9.44	6015	46383	45416	43583	42616	40783	45900	43100	193	13250	1000	32890	50	1	19295620	8587	7.89	0.88	12	0.55	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	0.45	N	049770	1000	192 억	1821980	N	N	333	N	N
171	20240702	150507	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	44350	-100	5	-0.22	4528621900	101860	127.08	44450	46050	42500	57700	31150	44450	44459.28	9.44	6351	46383	45416	43583	42616	40783	45900	43100	193	13250	1000	32890	50	1	19295620	8558	7.86	0.88	12	0.53	5641.00	50436.00	48900	20240617	-9.30	25400	20230726	74.61	48900	-9.30	20240617	30650	44.70	20240116	48900	-9.30	20240617	25400	74.61	20230726	0.45	N	049770	1000	192 억	1821980	N	N	188	N	N
172	20240702	140507	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	44650	200	2	0.45	4132888850	92961	115.98	44450	46050	42500	57700	31150	44450	44458.31	9.44	5578	46383	45416	43583	42616	40783	45900	43100	193	13250	1000	32890	50	1	19295620	8615	7.92	0.89	12	0.48	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	0.45	N	049770	1000	192 억	1821980	N	N	188	N	N
173	20240702	130507	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	45050	600	2	1.35	3480267500	78359	97.76	44450	46050	42500	57700	31150	44450	44414.38	9.44	4401	46383	45416	43583	42616	40783	45900	43100	193	13250	1000	32890	50	1	19295620	8693	7.99	0.89	12	0.41	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	0.45	N	049770	1000	192 억	1821980	N	N	188	N	N
174	20240702	120508	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	44850	400	2	0.90	1993401350	45687	57.00	44450	44900	42500	57700	31150	44450	43631.32	9.44	8198	46383	45416	43583	42616	40783	45900	43100	193	13250	1000	32890	50	1	19295620	8654	7.95	0.89	12	0.24	5641.00	50436.00	48900	20240617	-8.28	25400	20230726	76.57	48900	-8.28	20240617	30650	46.33	20240116	48900	-8.28	20240617	25400	76.57	20230726	0.45	N	049770	1000	192 억	1821980	N	N	188	N	N
175	20240702	110506	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	44000	-450	5	-1.01	1484195900	34250	42.73	44450	44550	42500	57700	31150	44450	43333.50	9.44	9479	46383	45416	43583	42616	40783	45900	43100	193	13250	1000	32890	50	1	19295620	8490	7.80	0.87	12	0.18	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	0.45	N	049770	1000	192 억	1821980	N	N	188	N	N
176	20240702	100507	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	42850	-1600	5	-3.60	957491050	21988	27.43	44450	44550	42700	57700	31150	44450	43545.21	9.44	4620	46383	45416	43583	42616	40783	45900	43100	193	13250	1000	32890	50	1	19295620	8268	7.60	0.85	12	0.11	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	0.45	N	049770	1000	192 억	1821980	N	N	188	N	N
177	20240702	090508	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	44450	0	3	0.00	140403000	3171	3.96	44450	44550	44000	57700	31150	44450	44276.05	9.44	210	46383	45416	43583	42616	40783	45900	43100	193	13250	1000	32890	50	1	19295620	8577	7.88	0.88	12	0.02	5641.00	50436.00	48900	20240617	-9.10	25400	20230726	75.00	48900	-9.10	20240617	30650	45.02	20240116	48900	-9.10	20240617	25400	75.00	20230726	0.45	N	049770	1000	192 억	1821980	N	N	188	N	N
178	20240701	160505	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	44450	500	2	1.14	3468094150	79932	91.45	44250	44550	41750	57100	30800	43950	43384.86	9.37	-4008	46483	45216	43233	41966	39983	45850	42600	193	13150	1000	32520	50	1	19295620	8577	7.88	0.88	12	0.41	5641.00	50436.00	48900	20240617	-9.10	25400	20230726	75.00	48900	-9.10	20240617	30650	45.02	20240116	48900	-9.10	20240617	25400	75.00	20230726	0.46	N	049770	1000	192 억	1808293	N	N	188	N	N
179	20240701	150507	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	44400	450	2	1.02	3161277900	73028	83.55	44250	44500	41750	57100	30800	43950	43288.21	9.37	-3386	46483	45216	43233	41966	39983	45850	42600	193	13150	1000	32520	50	1	19295620	8567	7.87	0.88	12	0.38	5641.00	50436.00	48900	20240617	-9.20	25400	20230726	74.80	48900	-9.20	20240617	30650	44.86	20240116	48900	-9.20	20240617	25400	74.80	20230726	0.46	N	049770	1000	192 억	1808293	N	N	2190	N	N
180	20240701	140505	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	42300	-1650	5	-3.75	1789532050	41663	47.66	44250	44300	41750	57100	30800	43950	42951.59	9.37	546	46483	45216	43233	41966	39983	45850	42600	193	13150	1000	32520	50	1	19295620	8162	7.50	0.84	12	0.22	5641.00	50436.00	48900	20240617	-13.50	25400	20230726	66.54	48900	-13.50	20240617	30650	38.01	20240116	48900	-13.50	20240617	25400	66.54	20230726	0.46	N	049770	1000	192 억	1808293	N	N	2190	N	N
181	20240701	130505	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	42300	-1650	5	-3.75	1429579950	33104	37.87	44250	44300	42250	57100	30800	43950	43183.58	9.37	53	46483	45216	43233	41966	39983	45850	42600	193	13150	1000	32520	50	1	19295620	8162	7.50	0.84	12	0.17	5641.00	50436.00	48900	20240617	-13.50	25400	20230726	66.54	48900	-13.50	20240617	30650	38.01	20240116	48900	-13.50	20240617	25400	66.54	20230726	0.46	N	049770	1000	192 억	1808293	N	N	2190	N	N
182	20240701	120507	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	43000	-950	5	-2.16	1021752950	23522	26.91	44250	44300	42900	57100	30800	43950	43437.31	9.37	930	46483	45216	43233	41966	39983	45850	42600	193	13150	1000	32520	50	1	19295620	8297	7.62	0.85	12	0.12	5641.00	50436.00	48900	20240617	-12.07	25400	20230726	69.29	48900	-12.07	20240617	30650	40.29	20240116	48900	-12.07	20240617	25400	69.29	20230726	0.46	N	049770	1000	192 억	1808293	N	N	2190	N	N
183	20240701	110505	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	43150	-800	5	-1.82	885609700	20363	23.30	44250	44300	42950	57100	30800	43950	43490.22	9.37	2376	46483	45216	43233	41966	39983	45850	42600	193	13150	1000	32520	50	1	19295620	8326	7.65	0.86	12	0.11	5641.00	50436.00	48900	20240617	-11.76	25400	20230726	69.88	48900	-11.76	20240617	30650	40.78	20240116	48900	-11.76	20240617	25400	69.88	20230726	0.46	N	049770	1000	192 억	1808293	N	N	2190	N	N
184	20240701	100504	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	43550	-400	5	-0.91	725999800	16696	19.10	44250	44300	42950	57100	30800	43950	43482.34	9.37	2490	46483	45216	43233	41966	39983	45850	42600	193	13150	1000	32520	50	1	19295620	8403	7.72	0.86	12	0.09	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	0.46	N	049770	1000	192 억	1808293	N	N	2190	N	N
185	20240701	090504	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	44150	200	2	0.46	134763050	3070	3.51	44250	44250	43550	57100	30800	43950	43896.06	9.37	-358	46483	45216	43233	41966	39983	45850	42600	193	13150	1000	32520	50	1	19295620	8519	7.83	0.88	12	0.02	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	0.46	N	049770	1000	192 억	1808293	N	N	2190	N	N

83 KiB Raw Blame History

83 KiB

Raw Blame History