KissMeData/000080/price/prices-20240501.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

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

66 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	20240531	160102	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	20100	160	2	0.80	1568177470	78365	71.83	20050	20100	19940	25900	13960	19940	20010.55	9.74	867	20240	20090	19950	19800	19660	20165	19875	3632	5960	5000	15550	50	1	70133611	14097	40.20	1.22	12	0.11	500.00	16444.00	24250	20230524	-17.11	18560	20230927	8.30	22750	-11.65	20240202	19610	2.50	20240307	23500	-14.47	20231213	18560	8.30	20230927	1.32	N	000080	5000	3631 억	6833710	N	N	171	N	N
3	20240531	150102	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	19980	40	2	0.20	1103053140	55203	50.60	20050	20050	19940	25900	13960	19940	19981.76	9.74	-7244	20240	20090	19950	19800	19660	20165	19875	3632	5960	5000	15550	10	1	70133611	14013	39.96	1.22	12	0.08	500.00	16444.00	24250	20230524	-17.61	18560	20230927	7.65	22750	-12.18	20240202	19610	1.89	20240307	23500	-14.98	20231213	18560	7.65	20230927	1.32	N	000080	5000	3631 억	6833710	N	N	5	N	N
4	20240531	140102	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	19990	50	2	0.25	900136020	45041	41.29	20050	20050	19940	25900	13960	19940	19984.81	9.74	-4560	20240	20090	19950	19800	19660	20165	19875	3632	5960	5000	15550	10	1	70133611	14020	39.98	1.22	12	0.06	500.00	16444.00	24250	20230524	-17.57	18560	20230927	7.70	22750	-12.13	20240202	19610	1.94	20240307	23500	-14.94	20231213	18560	7.70	20230927	1.32	N	000080	5000	3631 억	6833710	N	N	5	N	N
5	20240531	130102	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	19980	40	2	0.20	748902000	37472	34.35	20050	20050	19940	25900	13960	19940	19985.64	9.74	-3412	20240	20090	19950	19800	19660	20165	19875	3632	5960	5000	15550	10	1	70133611	14013	39.96	1.22	12	0.05	500.00	16444.00	24250	20230524	-17.61	18560	20230927	7.65	22750	-12.18	20240202	19610	1.89	20240307	23500	-14.98	20231213	18560	7.65	20230927	1.32	N	000080	5000	3631 억	6833710	N	N	5	N	N
6	20240531	120102	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	19980	40	2	0.20	631831090	31616	28.98	20050	20050	19940	25900	13960	19940	19984.54	9.74	-2994	20240	20090	19950	19800	19660	20165	19875	3632	5960	5000	15550	10	1	70133611	14013	39.96	1.22	12	0.05	500.00	16444.00	24250	20230524	-17.61	18560	20230927	7.65	22750	-12.18	20240202	19610	1.89	20240307	23500	-14.98	20231213	18560	7.65	20230927	1.32	N	000080	5000	3631 억	6833710	N	N	5	N	N
7	20240531	110102	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	19980	40	2	0.20	530146350	26527	24.32	20050	20050	19940	25900	13960	19940	19985.16	9.74	-3350	20240	20090	19950	19800	19660	20165	19875	3632	5960	5000	15550	10	1	70133611	14013	39.96	1.22	12	0.04	500.00	16444.00	24250	20230524	-17.61	18560	20230927	7.65	22750	-12.18	20240202	19610	1.89	20240307	23500	-14.98	20231213	18560	7.65	20230927	1.32	N	000080	5000	3631 억	6833710	N	N	5	N	N
8	20240531	100101	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	19970	30	2	0.15	326466410	16336	14.97	20050	20050	19940	25900	13960	19940	19984.48	9.74	-3569	20240	20090	19950	19800	19660	20165	19875	3632	5960	5000	15550	10	1	70133611	14006	39.94	1.21	12	0.02	500.00	16444.00	24250	20230524	-17.65	18560	20230927	7.60	22750	-12.22	20240202	19610	1.84	20240307	23500	-15.02	20231213	18560	7.60	20230927	1.32	N	000080	5000	3631 억	6833710	N	N	5	N	N
9	20240531	090102	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	19970	30	2	0.15	32865420	1640	1.50	20050	20050	19970	25900	13960	19940	20039.89	9.74	854	20240	20090	19950	19800	19660	20165	19875	3632	5960	5000	15550	10	1	70133611	14006	39.94	1.21	12	0.00	500.00	16444.00	24250	20230524	-17.65	18560	20230927	7.60	22750	-12.22	20240202	19610	1.84	20240307	23500	-15.02	20231213	18560	7.60	20230927	1.32	N	000080	5000	3631 억	6833710	N	N	5	N	N
10	20240530	160102	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	19940	-50	5	-0.25	2168451530	108774	108.54	19910	20100	19810	25950	14000	19990	19935.38	9.75	-11493	20043	20016	19963	19936	19883	20030	19950	3632	5960	5000	15590	10	1	70133611	13985	39.88	1.21	12	0.16	500.00	16444.00	24250	20230524	-17.77	18560	20230927	7.44	22750	-12.35	20240202	19610	1.68	20240307	23750	-16.04	20230530	18560	7.44	20230927	1.30	N	000080	5000	3631 억	6839503	N	N	5	N	N
11	20240530	150102	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	19960	-30	5	-0.15	2039662220	102316	102.10	19910	20100	19810	25950	14000	19990	19934.93	9.75	-9285	20043	20016	19963	19936	19883	20030	19950	3632	5960	5000	15590	10	1	70133611	13999	39.92	1.21	12	0.15	500.00	16444.00	24250	20230524	-17.69	18560	20230927	7.54	22750	-12.26	20240202	19610	1.78	20240307	23750	-15.96	20230530	18560	7.54	20230927	1.30	N	000080	5000	3631 억	6839503	N	N	174	N	N
12	20240530	140102	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	19970	-20	5	-0.10	1803792590	90489	90.30	19910	20100	19810	25950	14000	19990	19933.83	9.75	-9623	20043	20016	19963	19936	19883	20030	19950	3632	5960	5000	15590	10	1	70133611	14006	39.94	1.21	12	0.13	500.00	16444.00	24250	20230524	-17.65	18560	20230927	7.60	22750	-12.22	20240202	19610	1.84	20240307	23750	-15.92	20230530	18560	7.60	20230927	1.30	N	000080	5000	3631 억	6839503	N	N	174	N	N
13	20240530	130102	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	19990	0	3	0.00	1523972000	76488	76.33	19910	20100	19810	25950	14000	19990	19924.33	9.75	-12251	20043	20016	19963	19936	19883	20030	19950	3632	5960	5000	15590	10	1	70133611	14020	39.98	1.22	12	0.11	500.00	16444.00	24250	20230524	-17.57	18560	20230927	7.70	22750	-12.13	20240202	19610	1.94	20240307	23750	-15.83	20230530	18560	7.70	20230927	1.30	N	000080	5000	3631 억	6839503	N	N	174	N	N
14	20240530	120102	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	20000	10	2	0.05	1369885930	68784	68.64	19910	20100	19810	25950	14000	19990	19915.76	9.75	-14349	20043	20016	19963	19936	19883	20030	19950	3632	5960	5000	15590	50	1	70133611	14027	40.00	1.22	12	0.10	500.00	16444.00	24250	20230524	-17.53	18560	20230927	7.76	22750	-12.09	20240202	19610	1.99	20240307	23750	-15.79	20230530	18560	7.76	20230927	1.30	N	000080	5000	3631 억	6839503	N	N	174	N	N
15	20240530	110102	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	19880	-110	5	-0.55	886830750	44634	44.54	19910	19950	19810	25950	14000	19990	19868.95	9.75	-13200	20043	20016	19963	19936	19883	20030	19950	3632	5960	5000	15590	10	1	70133611	13943	39.76	1.21	12	0.06	500.00	16444.00	24250	20230524	-18.02	18560	20230927	7.11	22750	-12.62	20240202	19610	1.38	20240307	23750	-16.29	20230530	18560	7.11	20230927	1.30	N	000080	5000	3631 억	6839503	N	N	174	N	N
16	20240530	100102	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	19900	-90	5	-0.45	526534700	26494	26.44	19910	19950	19810	25950	14000	19990	19873.73	9.75	-10335	20043	20016	19963	19936	19883	20030	19950	3632	5960	5000	15590	10	1	70133611	13957	39.80	1.21	12	0.04	500.00	16444.00	24250	20230524	-17.94	18560	20230927	7.22	22750	-12.53	20240202	19610	1.48	20240307	23750	-16.21	20230530	18560	7.22	20230927	1.30	N	000080	5000	3631 억	6839503	N	N	174	N	N
17	20240530	090102	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	19940	-50	5	-0.25	46305910	2326	2.32	19910	19940	19880	25950	14000	19990	19907.92	9.75	-1870	20043	20016	19963	19936	19883	20030	19950	3632	5960	5000	15590	10	1	70133611	13985	39.88	1.21	12	0.00	500.00	16444.00	24250	20230524	-17.77	18560	20230927	7.44	22750	-12.35	20240202	19610	1.68	20240307	23750	-16.04	20230530	18560	7.44	20230927	1.30	N	000080	5000	3631 억	6839503	N	N	174	N	N
18	20240529	160102	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	19990	40	2	0.20	1968046100	98727	56.68	19940	19990	19910	25900	13970	19950	19934.15	9.76	-12427	20150	20050	20000	19900	19850	20025	19875	3632	5950	5000	15560	10	1	70133611	14020	39.98	1.22	12	0.14	500.00	16444.00	24300	20230522	-17.74	18560	20230927	7.70	22750	-12.13	20240202	19610	1.94	20240307	23750	-15.83	20230530	18560	7.70	20230927	1.28	N	000080	5000	3631 억	6845739	N	N	174	N	N
19	20240529	150101	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	19930	-20	5	-0.10	1758171760	88207	50.64	19940	19990	19910	25900	13970	19950	19932.34	9.76	-10971	20150	20050	20000	19900	19850	20025	19875	3632	5950	5000	15560	10	1	70133611	13978	39.86	1.21	12	0.13	500.00	16444.00	24300	20230522	-17.98	18560	20230927	7.38	22750	-12.40	20240202	19610	1.63	20240307	23750	-16.08	20230530	18560	7.38	20230927	1.28	N	000080	5000	3631 억	6845739	N	N	1623	N	N
20	20240529	140102	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	19920	-30	5	-0.15	1401057470	70283	40.35	19940	19990	19910	25900	13970	19950	19934.51	9.76	-9954	20150	20050	20000	19900	19850	20025	19875	3632	5950	5000	15560	10	1	70133611	13971	39.84	1.21	12	0.10	500.00	16444.00	24300	20230522	-18.02	18560	20230927	7.33	22750	-12.44	20240202	19610	1.58	20240307	23750	-16.13	20230530	18560	7.33	20230927	1.28	N	000080	5000	3631 억	6845739	N	N	1623	N	N
21	20240529	130102	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	19950	0	3	0.00	1167539250	58567	33.62	19940	19990	19910	25900	13970	19950	19935.10	9.76	-9909	20150	20050	20000	19900	19850	20025	19875	3632	5950	5000	15560	10	1	70133611	13992	39.90	1.21	12	0.08	500.00	16444.00	24300	20230522	-17.90	18560	20230927	7.49	22750	-12.31	20240202	19610	1.73	20240307	23750	-16.00	20230530	18560	7.49	20230927	1.28	N	000080	5000	3631 억	6845739	N	N	1623	N	N
22	20240529	120102	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	19940	-10	5	-0.05	931425670	46721	26.82	19940	19990	19910	25900	13970	19950	19935.91	9.76	-10562	20150	20050	20000	19900	19850	20025	19875	3632	5950	5000	15560	10	1	70133611	13985	39.88	1.21	12	0.07	500.00	16444.00	24300	20230522	-17.94	18560	20230927	7.44	22750	-12.35	20240202	19610	1.68	20240307	23750	-16.04	20230530	18560	7.44	20230927	1.28	N	000080	5000	3631 억	6845739	N	N	1623	N	N
23	20240529	110102	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	19960	10	2	0.05	723288660	36288	20.83	19940	19990	19910	25900	13970	19950	19931.89	9.76	-10151	20150	20050	20000	19900	19850	20025	19875	3632	5950	5000	15560	10	1	70133611	13999	39.92	1.21	12	0.05	500.00	16444.00	24300	20230522	-17.86	18560	20230927	7.54	22750	-12.26	20240202	19610	1.78	20240307	23750	-15.96	20230530	18560	7.54	20230927	1.28	N	000080	5000	3631 억	6845739	N	N	1623	N	N
24	20240529	100102	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	19930	-20	5	-0.10	582227260	29218	16.77	19940	19990	19910	25900	13970	19950	19927.00	9.76	-9805	20150	20050	20000	19900	19850	20025	19875	3632	5950	5000	15560	10	1	70133611	13978	39.86	1.21	12	0.04	500.00	16444.00	24300	20230522	-17.98	18560	20230927	7.38	22750	-12.40	20240202	19610	1.63	20240307	23750	-16.08	20230530	18560	7.38	20230927	1.28	N	000080	5000	3631 억	6845739	N	N	1623	N	N
25	20240529	090101	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	19930	-20	5	-0.10	86818330	4354	2.50	19940	19950	19930	25900	13970	19950	19939.89	9.76	-2315	20150	20050	20000	19900	19850	20025	19875	3632	5950	5000	15560	10	1	70133611	13978	39.86	1.21	12	0.01	500.00	16444.00	24300	20230522	-17.98	18560	20230927	7.38	22750	-12.40	20240202	19610	1.63	20240307	23750	-16.08	20230530	18560	7.38	20230927	1.28	N	000080	5000	3631 억	6845739	N	N	1623	N	N
26	20240528	160102	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	19950	-150	5	-0.75	3473601960	173872	136.35	20000	20100	19950	26100	14100	20100	19977.93	9.84	-64573	20186	20142	20056	20012	19926	20165	20035	3632	6000	5000	15670	10	1	70133611	13992	39.90	1.21	12	0.25	500.00	16444.00	24300	20230522	-17.90	18560	20230927	7.49	22750	-12.31	20240202	19610	1.73	20240307	23750	-16.00	20230530	18560	7.49	20230927	1.25	N	000080	5000	3631 억	6899047	N	N	1623	N	N
27	20240528	150102	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	19960	-140	5	-0.70	3227692190	161549	126.68	20000	20100	19950	26100	14100	20100	19979.65	9.84	-58922	20186	20142	20056	20012	19926	20165	20035	3632	6000	5000	15670	10	1	70133611	13999	39.92	1.21	12	0.23	500.00	16444.00	24300	20230522	-17.86	18560	20230927	7.54	22750	-12.26	20240202	19610	1.78	20240307	23750	-15.96	20230530	18560	7.54	20230927	1.25	N	000080	5000	3631 억	6899047	N	N	0	N	N
28	20240528	140102	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	19970	-130	5	-0.65	2233347880	111740	87.62	20000	20100	19960	26100	14100	20100	19987.00	9.84	-40195	20186	20142	20056	20012	19926	20165	20035	3632	6000	5000	15670	10	1	70133611	14006	39.94	1.21	12	0.16	500.00	16444.00	24300	20230522	-17.82	18560	20230927	7.60	22750	-12.22	20240202	19610	1.84	20240307	23750	-15.92	20230530	18560	7.60	20230927	1.25	N	000080	5000	3631 억	6899047	N	N	0	N	N
29	20240528	130102	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	19980	-120	5	-0.60	1630307370	81551	63.95	20000	20100	19970	26100	14100	20100	19991.26	9.84	-22870	20186	20142	20056	20012	19926	20165	20035	3632	6000	5000	15670	10	1	70133611	14013	39.96	1.22	12	0.12	500.00	16444.00	24300	20230522	-17.78	18560	20230927	7.65	22750	-12.18	20240202	19610	1.89	20240307	23750	-15.87	20230530	18560	7.65	20230927	1.25	N	000080	5000	3631 억	6899047	N	N	0	N	N
30	20240528	120101	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	20000	-100	5	-0.50	1251905430	62610	49.10	20000	20100	19970	26100	14100	20100	19995.29	9.84	-14514	20186	20142	20056	20012	19926	20165	20035	3632	6000	5000	15670	50	1	70133611	14027	40.00	1.22	12	0.09	500.00	16444.00	24300	20230522	-17.70	18560	20230927	7.76	22750	-12.09	20240202	19610	1.99	20240307	23750	-15.79	20230530	18560	7.76	20230927	1.25	N	000080	5000	3631 억	6899047	N	N	0	N	N
31	20240528	110102	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	20000	-100	5	-0.50	826262060	41312	32.40	20000	20100	19970	26100	14100	20100	20000.53	9.84	-7872	20186	20142	20056	20012	19926	20165	20035	3632	6000	5000	15670	50	1	70133611	14027	40.00	1.22	12	0.06	500.00	16444.00	24300	20230522	-17.70	18560	20230927	7.76	22750	-12.09	20240202	19610	1.99	20240307	23750	-15.79	20230530	18560	7.76	20230927	1.25	N	000080	5000	3631 억	6899047	N	N	0	N	N
32	20240528	100102	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	20000	-100	5	-0.50	606908650	30343	23.79	20000	20100	19970	26100	14100	20100	20001.60	9.84	-3985	20186	20142	20056	20012	19926	20165	20035	3632	6000	5000	15670	50	1	70133611	14027	40.00	1.22	12	0.04	500.00	16444.00	24300	20230522	-17.70	18560	20230927	7.76	22750	-12.09	20240202	19610	1.99	20240307	23750	-15.79	20230530	18560	7.76	20230927	1.25	N	000080	5000	3631 억	6899047	N	N	0	N	N
33	20240528	090102	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	20000	-100	5	-0.50	12280150	614	0.48	20000	20050	20000	26100	14100	20100	20000.08	9.84	-456	20186	20142	20056	20012	19926	20165	20035	3632	6000	5000	15670	50	1	70133611	14027	40.00	1.22	12	0.00	500.00	16444.00	24300	20230522	-17.70	18560	20230927	7.76	22750	-12.09	20240202	19610	1.99	20240307	23750	-15.79	20230530	18560	7.76	20230927	1.25	N	000080	5000	3631 억	6899047	N	N	0	N	N
34	20240527	160102	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	20100	120	2	0.60	2529959230	126429	75.01	20000	20100	19970	25950	13990	19980	20010.89	9.87	-22961	20280	20130	20050	19900	19820	20090	19860	3632	5970	5000	15580	50	1	70133611	14097	40.20	1.22	12	0.18	500.00	16444.00	24300	20230522	-17.28	18560	20230927	8.30	22750	-11.65	20240202	19610	2.50	20240307	23750	-15.37	20230530	18560	8.30	20230927	1.24	N	000080	5000	3631 억	6920072	N	N	28	N	N
35	20240527	150101	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	20050	70	2	0.35	2223153580	111144	65.94	20000	20100	19970	25950	13990	19980	20002.46	9.87	-20038	20280	20130	20050	19900	19820	20090	19860	3632	5970	5000	15580	50	1	70133611	14062	40.10	1.22	12	0.16	500.00	16444.00	24300	20230522	-17.49	18560	20230927	8.03	22750	-11.87	20240202	19610	2.24	20240307	23750	-15.58	20230530	18560	8.03	20230927	1.24	N	000080	5000	3631 억	6920072	N	N	28	N	N
36	20240527	140102	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	19980	0	3	0.00	1857000170	92825	55.07	20000	20100	19970	25950	13990	19980	20005.39	9.87	-15788	20280	20130	20050	19900	19820	20090	19860	3632	5970	5000	15580	10	1	70133611	14013	39.96	1.22	12	0.13	500.00	16444.00	24300	20230522	-17.78	18560	20230927	7.65	22750	-12.18	20240202	19610	1.89	20240307	23750	-15.87	20230530	18560	7.65	20230927	1.24	N	000080	5000	3631 억	6920072	N	N	28	N	N
37	20240527	130102	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	20000	20	2	0.10	1554380920	77685	46.09	20000	20100	19970	25950	13990	19980	20008.77	9.87	-11296	20280	20130	20050	19900	19820	20090	19860	3632	5970	5000	15580	50	1	70133611	14027	40.00	1.22	12	0.11	500.00	16444.00	24300	20230522	-17.70	18560	20230927	7.76	22750	-12.09	20240202	19610	1.99	20240307	23750	-15.79	20230530	18560	7.76	20230927	1.24	N	000080	5000	3631 억	6920072	N	N	28	N	N
38	20240527	120102	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	20000	20	2	0.10	1288272270	64374	38.19	20000	20100	19970	25950	13990	19980	20012.31	9.87	-6727	20280	20130	20050	19900	19820	20090	19860	3632	5970	5000	15580	50	1	70133611	14027	40.00	1.22	12	0.09	500.00	16444.00	24300	20230522	-17.70	18560	20230927	7.76	22750	-12.09	20240202	19610	1.99	20240307	23750	-15.79	20230530	18560	7.76	20230927	1.24	N	000080	5000	3631 억	6920072	N	N	28	N	N
39	20240527	110102	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	20050	70	2	0.35	719313470	35928	21.31	20000	20100	19970	25950	13990	19980	20020.97	9.87	-3246	20280	20130	20050	19900	19820	20090	19860	3632	5970	5000	15580	50	1	70133611	14062	40.10	1.22	12	0.05	500.00	16444.00	24300	20230522	-17.49	18560	20230927	8.03	22750	-11.87	20240202	19610	2.24	20240307	23750	-15.58	20230530	18560	8.03	20230927	1.24	N	000080	5000	3631 억	6920072	N	N	28	N	N
40	20240527	100102	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	20050	70	2	0.35	371763220	18572	11.02	20000	20100	19970	25950	13990	19980	20017.40	9.87	-2106	20280	20130	20050	19900	19820	20090	19860	3632	5970	5000	15580	50	1	70133611	14062	40.10	1.22	12	0.03	500.00	16444.00	24300	20230522	-17.49	18560	20230927	8.03	22750	-11.87	20240202	19610	2.24	20240307	23750	-15.58	20230530	18560	8.03	20230927	1.24	N	000080	5000	3631 억	6920072	N	N	28	N	N
41	20240527	090101	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	20000	20	2	0.10	9299270	465	0.28	20000	20000	19980	25950	13990	19980	19998.43	9.87	-198	20280	20130	20050	19900	19820	20090	19860	3632	5970	5000	15580	50	1	70133611	14027	40.00	1.22	12	0.00	500.00	16444.00	24300	20230522	-17.70	18560	20230927	7.76	22750	-12.09	20240202	19610	1.99	20240307	23750	-15.79	20230530	18560	7.76	20230927	1.24	N	000080	5000	3631 억	6920072	N	N	28	N	N
42	20240524	160101	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	19980	-170	5	-0.84	3363914900	168231	166.43	20150	20200	19970	26150	14150	20150	19995.83	9.95	-56100	20416	20282	20166	20032	19916	20350	20100	3632	6000	5000	15710	10	1	70133611	14013	39.96	1.22	12	0.24	500.00	16444.00	24300	20230522	-17.78	18560	20230927	7.65	22750	-12.18	20240202	19610	1.89	20240307	24250	-17.61	20230524	18560	7.65	20230927	1.25	N	000080	5000	3631 억	6977370	N	N	28	N	N
43	20240524	150101	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	19970	-180	5	-0.89	2981512420	149092	147.50	20150	20200	19970	26150	14150	20150	19997.80	9.95	-45947	20416	20282	20166	20032	19916	20350	20100	3632	6000	5000	15710	10	1	70133611	14006	39.94	1.21	12	0.21	500.00	16444.00	24300	20230522	-17.82	18560	20230927	7.60	22750	-12.22	20240202	19610	1.84	20240307	24250	-17.65	20230524	18560	7.60	20230927	1.25	N	000080	5000	3631 억	6977370	N	N	281	N	N
44	20240524	140101	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	19990	-160	5	-0.79	2334698730	116721	115.47	20150	20200	19970	26150	14150	20150	20002.38	9.95	-27373	20416	20282	20166	20032	19916	20350	20100	3632	6000	5000	15710	10	1	70133611	14020	39.98	1.22	12	0.17	500.00	16444.00	24300	20230522	-17.74	18560	20230927	7.70	22750	-12.13	20240202	19610	1.94	20240307	24250	-17.57	20230524	18560	7.70	20230927	1.25	N	000080	5000	3631 억	6977370	N	N	281	N	N
45	20240524	130102	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	20000	-150	5	-0.74	1840164540	91978	90.99	20150	20200	19970	26150	14150	20150	20006.57	9.95	-19594	20416	20282	20166	20032	19916	20350	20100	3632	6000	5000	15710	50	1	70133611	14027	40.00	1.22	12	0.13	500.00	16444.00	24300	20230522	-17.70	18560	20230927	7.76	22750	-12.09	20240202	19610	1.99	20240307	24250	-17.53	20230524	18560	7.76	20230927	1.25	N	000080	5000	3631 억	6977370	N	N	281	N	N
46	20240524	120102	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	20000	-150	5	-0.74	1410090260	70466	69.71	20150	20200	19970	26150	14150	20150	20010.92	9.95	-10559	20416	20282	20166	20032	19916	20350	20100	3632	6000	5000	15710	50	1	70133611	14027	40.00	1.22	12	0.10	500.00	16444.00	24300	20230522	-17.70	18560	20230927	7.76	22750	-12.09	20240202	19610	1.99	20240307	24250	-17.53	20230524	18560	7.76	20230927	1.25	N	000080	5000	3631 억	6977370	N	N	281	N	N
47	20240524	110102	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	20000	-150	5	-0.74	1194339910	59681	59.04	20150	20200	19970	26150	14150	20150	20012.05	9.95	-8134	20416	20282	20166	20032	19916	20350	20100	3632	6000	5000	15710	50	1	70133611	14027	40.00	1.22	12	0.09	500.00	16444.00	24300	20230522	-17.70	18560	20230927	7.76	22750	-12.09	20240202	19610	1.99	20240307	24250	-17.53	20230524	18560	7.76	20230927	1.25	N	000080	5000	3631 억	6977370	N	N	281	N	N
48	20240524	100101	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	20000	-150	5	-0.74	912130160	45583	45.10	20150	20200	19970	26150	14150	20150	20010.30	9.95	-7677	20416	20282	20166	20032	19916	20350	20100	3632	6000	5000	15710	50	1	70133611	14027	40.00	1.22	12	0.06	500.00	16444.00	24300	20230522	-17.70	18560	20230927	7.76	22750	-12.09	20240202	19610	1.99	20240307	24250	-17.53	20230524	18560	7.76	20230927	1.25	N	000080	5000	3631 억	6977370	N	N	281	N	N
49	20240524	090102	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	20100	-50	5	-0.25	52962550	2631	2.60	20150	20200	20100	26150	14150	20150	20130.17	9.95	-1270	20416	20282	20166	20032	19916	20350	20100	3632	6000	5000	15710	50	1	70133611	14097	40.20	1.22	12	0.00	500.00	16444.00	24300	20230522	-17.28	18560	20230927	8.30	22750	-11.65	20240202	19610	2.50	20240307	24250	-17.11	20230524	18560	8.30	20230927	1.25	N	000080	5000	3631 억	6977370	N	N	281	N	N
50	20240523	160101	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	20150	50	2	0.25	2036280500	100940	89.88	20050	20300	20050	26100	14100	20100	20173.23	9.97	-23738	20446	20272	20126	19952	19806	20360	20040	3632	6000	5000	15670	50	1	70133611	14132	40.30	1.23	12	0.14	500.00	16444.00	24300	20230522	-17.08	18560	20230927	8.57	22750	-11.43	20240202	19610	2.75	20240307	24250	-16.91	20230524	18560	8.57	20230927	1.23	N	000080	5000	3631 억	6992550	N	N	281	N	N
51	20240523	150102	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	20150	50	2	0.25	1819035100	90160	80.28	20050	20300	20050	26100	14100	20100	20175.63	9.97	-18362	20446	20272	20126	19952	19806	20360	20040	3632	6000	5000	15670	50	1	70133611	14132	40.30	1.23	12	0.13	500.00	16444.00	24300	20230522	-17.08	18560	20230927	8.57	22750	-11.43	20240202	19610	2.75	20240307	24250	-16.91	20230524	18560	8.57	20230927	1.23	N	000080	5000	3631 억	6992550	N	N	1	N	N
52	20240523	140102	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	20200	100	2	0.50	1137543450	56324	50.15	20050	20300	20050	26100	14100	20100	20196.43	9.97	-7067	20446	20272	20126	19952	19806	20360	20040	3632	6000	5000	15670	50	1	70133611	14167	40.40	1.23	12	0.08	500.00	16444.00	24300	20230522	-16.87	18560	20230927	8.84	22750	-11.21	20240202	19610	3.01	20240307	24250	-16.70	20230524	18560	8.84	20230927	1.23	N	000080	5000	3631 억	6992550	N	N	1	N	N
53	20240523	130101	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	20200	100	2	0.50	1021751150	50596	45.05	20050	20300	20050	26100	14100	20100	20194.31	9.97	-6061	20446	20272	20126	19952	19806	20360	20040	3632	6000	5000	15670	50	1	70133611	14167	40.40	1.23	12	0.07	500.00	16444.00	24300	20230522	-16.87	18560	20230927	8.84	22750	-11.21	20240202	19610	3.01	20240307	24250	-16.70	20230524	18560	8.84	20230927	1.23	N	000080	5000	3631 억	6992550	N	N	1	N	N
54	20240523	120101	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	20200	100	2	0.50	813585700	40287	35.87	20050	20300	20050	26100	14100	20100	20194.75	9.97	-2390	20446	20272	20126	19952	19806	20360	20040	3632	6000	5000	15670	50	1	70133611	14167	40.40	1.23	12	0.06	500.00	16444.00	24300	20230522	-16.87	18560	20230927	8.84	22750	-11.21	20240202	19610	3.01	20240307	24250	-16.70	20230524	18560	8.84	20230927	1.23	N	000080	5000	3631 억	6992550	N	N	1	N	N
55	20240523	110102	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	20200	100	2	0.50	545587350	27020	24.06	20050	20300	20050	26100	14100	20100	20191.99	9.97	-338	20446	20272	20126	19952	19806	20360	20040	3632	6000	5000	15670	50	1	70133611	14167	40.40	1.23	12	0.04	500.00	16444.00	24300	20230522	-16.87	18560	20230927	8.84	22750	-11.21	20240202	19610	3.01	20240307	24250	-16.70	20230524	18560	8.84	20230927	1.23	N	000080	5000	3631 억	6992550	N	N	1	N	N
56	20240523	100101	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	20200	100	2	0.50	346397150	17166	15.28	20050	20300	20050	26100	14100	20100	20179.26	9.97	262	20446	20272	20126	19952	19806	20360	20040	3632	6000	5000	15670	50	1	70133611	14167	40.40	1.23	12	0.02	500.00	16444.00	24300	20230522	-16.87	18560	20230927	8.84	22750	-11.21	20240202	19610	3.01	20240307	24250	-16.70	20230524	18560	8.84	20230927	1.23	N	000080	5000	3631 억	6992550	N	N	1	N	N
57	20240523	090101	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	20100	0	3	0.00	17929550	894	0.80	20050	20100	20050	26100	14100	20100	20055.38	9.97	-712	20446	20272	20126	19952	19806	20360	20040	3632	6000	5000	15670	50	1	70133611	14097	40.20	1.22	12	0.00	500.00	16444.00	24300	20230522	-17.28	18560	20230927	8.30	22750	-11.65	20240202	19610	2.50	20240307	24250	-17.11	20230524	18560	8.30	20230927	1.23	N	000080	5000	3631 억	6992550	N	N	1	N	N
58	20240522	160101	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	20100	120	2	0.60	2257752280	112117	58.05	20000	20300	19980	25950	13990	19980	20137.47	9.98	-20595	20220	20100	20030	19910	19840	20065	19875	3632	5970	5000	15580	50	1	70133611	14097	40.20	1.22	12	0.16	500.00	16444.00	24300	20230522	-17.28	18560	20230927	8.30	22750	-11.65	20240202	19610	2.50	20240307	24300	-17.28	20230522	18560	8.30	20230927	1.22	N	000080	5000	3631 억	6998121	N	N	1	N	N
59	20240522	150101	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	20150	170	2	0.85	2083697580	103462	53.56	20000	20300	19980	25950	13990	19980	20139.74	9.98	-19454	20220	20100	20030	19910	19840	20065	19875	3632	5970	5000	15580	50	1	70133611	14132	40.30	1.23	12	0.15	500.00	16444.00	24300	20230522	-17.08	18560	20230927	8.57	22750	-11.43	20240202	19610	2.75	20240307	24300	-17.08	20230522	18560	8.57	20230927	1.22	N	000080	5000	3631 억	6998121	N	N	448	N	N
60	20240522	140102	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	20100	120	2	0.60	1839758680	91322	47.28	20000	20300	19980	25950	13990	19980	20145.84	9.98	-15007	20220	20100	20030	19910	19840	20065	19875	3632	5970	5000	15580	50	1	70133611	14097	40.20	1.22	12	0.13	500.00	16444.00	24300	20230522	-17.28	18560	20230927	8.30	22750	-11.65	20240202	19610	2.50	20240307	24300	-17.28	20230522	18560	8.30	20230927	1.22	N	000080	5000	3631 억	6998121	N	N	448	N	N
61	20240522	130102	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	20200	220	2	1.10	1655609180	82179	42.55	20000	20300	19980	25950	13990	19980	20146.38	9.98	-11481	20220	20100	20030	19910	19840	20065	19875	3632	5970	5000	15580	50	1	70133611	14167	40.40	1.23	12	0.12	500.00	16444.00	24300	20230522	-16.87	18560	20230927	8.84	22750	-11.21	20240202	19610	3.01	20240307	24300	-16.87	20230522	18560	8.84	20230927	1.22	N	000080	5000	3631 억	6998121	N	N	448	N	N
62	20240522	120101	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	20200	220	2	1.10	1497314730	74339	38.49	20000	20300	19980	25950	13990	19980	20141.71	9.98	-9122	20220	20100	20030	19910	19840	20065	19875	3632	5970	5000	15580	50	1	70133611	14167	40.40	1.23	12	0.11	500.00	16444.00	24300	20230522	-16.87	18560	20230927	8.84	22750	-11.21	20240202	19610	3.01	20240307	24300	-16.87	20230522	18560	8.84	20230927	1.22	N	000080	5000	3631 억	6998121	N	N	448	N	N
63	20240522	110102	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	20250	270	2	1.35	1287809030	63996	33.13	20000	20300	19980	25950	13990	19980	20123.27	9.98	-5154	20220	20100	20030	19910	19840	20065	19875	3632	5970	5000	15580	50	1	70133611	14202	40.50	1.23	12	0.09	500.00	16444.00	24300	20230522	-16.67	18560	20230927	9.11	22750	-10.99	20240202	19610	3.26	20240307	24300	-16.67	20230522	18560	9.11	20230927	1.22	N	000080	5000	3631 억	6998121	N	N	448	N	N
64	20240522	100102	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	20150	170	2	0.85	767722930	38270	19.81	20000	20200	19980	25950	13990	19980	20060.70	9.98	-3555	20220	20100	20030	19910	19840	20065	19875	3632	5970	5000	15580	50	1	70133611	14132	40.30	1.23	12	0.05	500.00	16444.00	24300	20230522	-17.08	18560	20230927	8.57	22750	-11.43	20240202	19610	2.75	20240307	24300	-17.08	20230522	18560	8.57	20230927	1.22	N	000080	5000	3631 억	6998121	N	N	448	N	N
65	20240522	090102	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	20050	70	2	0.35	65341450	3265	1.69	20000	20050	20000	25950	13990	19980	20012.70	9.98	-871	20220	20100	20030	19910	19840	20065	19875	3632	5970	5000	15580	50	1	70133611	14062	40.10	1.22	12	0.00	500.00	16444.00	24300	20230522	-17.49	18560	20230927	8.03	22750	-11.87	20240202	19610	2.24	20240307	24300	-17.49	20230522	18560	8.03	20230927	1.22	N	000080	5000	3631 억	6998121	N	N	448	N	N
66	20240521	160102	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	19980	-120	5	-0.60	3859684830	192943	111.36	20100	20150	19960	26100	14100	20100	20004.28	10.06	-75653	20466	20282	20166	19982	19866	20225	19925	3632	6000	5000	15670	10	1	70133611	14013	39.96	1.22	12	0.28	500.00	16444.00	24300	20230522	-17.78	18560	20230927	7.65	22750	-12.18	20240202	19610	1.89	20240307	24300	-17.78	20230522	18560	7.65	20230927	1.22	N	000080	5000	3631 억	7054603	N	N	448	N	N
67	20240521	150101	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	19970	-130	5	-0.65	3564616270	178171	102.83	20100	20150	19960	26100	14100	20100	20006.71	10.06	-69208	20466	20282	20166	19982	19866	20225	19925	3632	6000	5000	15670	10	1	70133611	14006	39.94	1.21	12	0.25	500.00	16444.00	24300	20230522	-17.82	18560	20230927	7.60	22750	-12.22	20240202	19610	1.84	20240307	24300	-17.82	20230522	18560	7.60	20230927	1.22	N	000080	5000	3631 억	7054603	N	N	36	N	N
68	20240521	140102	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	19990	-110	5	-0.55	3121274840	155984	90.03	20100	20150	19960	26100	14100	20100	20010.22	10.06	-60067	20466	20282	20166	19982	19866	20225	19925	3632	6000	5000	15670	10	1	70133611	14020	39.98	1.22	12	0.22	500.00	16444.00	24300	20230522	-17.74	18560	20230927	7.70	22750	-12.13	20240202	19610	1.94	20240307	24300	-17.74	20230522	18560	7.70	20230927	1.22	N	000080	5000	3631 억	7054603	N	N	36	N	N
69	20240521	130102	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	19990	-110	5	-0.55	2562037200	128081	73.92	20100	20150	19960	26100	14100	20100	20003.26	10.06	-48728	20466	20282	20166	19982	19866	20225	19925	3632	6000	5000	15670	10	1	70133611	14020	39.98	1.22	12	0.18	500.00	16444.00	24300	20230522	-17.74	18560	20230927	7.70	22750	-12.13	20240202	19610	1.94	20240307	24300	-17.74	20230522	18560	7.70	20230927	1.22	N	000080	5000	3631 억	7054603	N	N	36	N	N
70	20240521	120101	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	20000	-100	5	-0.50	1717815900	85829	49.54	20100	20150	19990	26100	14100	20100	20014.40	10.06	-23631	20466	20282	20166	19982	19866	20225	19925	3632	6000	5000	15670	50	1	70133611	14027	40.00	1.22	12	0.12	500.00	16444.00	24300	20230522	-17.70	18560	20230927	7.76	22750	-12.09	20240202	19610	1.99	20240307	24300	-17.70	20230522	18560	7.76	20230927	1.22	N	000080	5000	3631 억	7054603	N	N	36	N	N
71	20240521	110102	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	20000	-100	5	-0.50	1228711230	61375	35.42	20100	20150	19990	26100	14100	20100	20019.73	10.06	-9494	20466	20282	20166	19982	19866	20225	19925	3632	6000	5000	15670	50	1	70133611	14027	40.00	1.22	12	0.09	500.00	16444.00	24300	20230522	-17.70	18560	20230927	7.76	22750	-12.09	20240202	19610	1.99	20240307	24300	-17.70	20230522	18560	7.76	20230927	1.22	N	000080	5000	3631 억	7054603	N	N	36	N	N
72	20240521	100102	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	20050	-50	5	-0.25	1060043680	52947	30.56	20100	20150	19990	26100	14100	20100	20020.84	10.06	-6065	20466	20282	20166	19982	19866	20225	19925	3632	6000	5000	15670	50	1	70133611	14062	40.10	1.22	12	0.08	500.00	16444.00	24300	20230522	-17.49	18560	20230927	8.03	22750	-11.87	20240202	19610	2.24	20240307	24300	-17.49	20230522	18560	8.03	20230927	1.22	N	000080	5000	3631 억	7054603	N	N	36	N	N
73	20240521	090101	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	20050	-50	5	-0.25	110744750	5515	3.18	20100	20150	20050	26100	14100	20100	20080.64	10.06	-5351	20466	20282	20166	19982	19866	20225	19925	3632	6000	5000	15670	50	1	70133611	14062	40.10	1.22	12	0.01	500.00	16444.00	24300	20230522	-17.49	18560	20230927	8.03	22750	-11.87	20240202	19610	2.24	20240307	24300	-17.49	20230522	18560	8.03	20230927	1.22	N	000080	5000	3631 억	7054603	N	N	36	N	N
74	20240517	160102	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	20200	0	3	0.00	2800588200	138197	56.84	20200	20400	20150	26250	14150	20200	20265.19	10.17	-1103	20666	20432	20266	20032	19866	20350	19950	3632	6050	5000	15750	50	1	70133611	14167	40.40	1.23	12	0.20	500.00	16444.00	24300	20230522	-16.87	18560	20230927	8.84	22750	-11.21	20240202	19610	3.01	20240307	24300	-16.87	20230522	18560	8.84	20230927	1.20	N	000080	5000	3631 억	7135872	N	N	1264	N	N
75	20240517	150102	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	20200	0	3	0.00	2579497750	127255	52.34	20200	20400	20150	26250	14150	20200	20270.31	10.17	606	20666	20432	20266	20032	19866	20350	19950	3632	6050	5000	15750	50	1	70133611	14167	40.40	1.23	12	0.18	500.00	16444.00	24300	20230522	-16.87	18560	20230927	8.84	22750	-11.21	20240202	19610	3.01	20240307	24300	-16.87	20230522	18560	8.84	20230927	1.20	N	000080	5000	3631 억	7135872	N	N	212	N	N
76	20240517	140101	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	20250	50	2	0.25	2298210050	113335	46.61	20200	20400	20150	26250	14150	20200	20278.03	10.17	3040	20666	20432	20266	20032	19866	20350	19950	3632	6050	5000	15750	50	1	70133611	14202	40.50	1.23	12	0.16	500.00	16444.00	24300	20230522	-16.67	18560	20230927	9.11	22750	-10.99	20240202	19610	3.26	20240307	24300	-16.67	20230522	18560	9.11	20230927	1.20	N	000080	5000	3631 억	7135872	N	N	212	N	N
77	20240517	130102	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	20250	50	2	0.25	2031535200	100159	41.19	20200	20400	20150	26250	14150	20200	20283.10	10.17	5655	20666	20432	20266	20032	19866	20350	19950	3632	6050	5000	15750	50	1	70133611	14202	40.50	1.23	12	0.14	500.00	16444.00	24300	20230522	-16.67	18560	20230927	9.11	22750	-10.99	20240202	19610	3.26	20240307	24300	-16.67	20230522	18560	9.11	20230927	1.20	N	000080	5000	3631 억	7135872	N	N	212	N	N
78	20240517	120101	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	20200	0	3	0.00	1759413350	86694	35.66	20200	20400	20150	26250	14150	20200	20294.52	10.17	6231	20666	20432	20266	20032	19866	20350	19950	3632	6050	5000	15750	50	1	70133611	14167	40.40	1.23	12	0.12	500.00	16444.00	24300	20230522	-16.87	18560	20230927	8.84	22750	-11.21	20240202	19610	3.01	20240307	24300	-16.87	20230522	18560	8.84	20230927	1.20	N	000080	5000	3631 억	7135872	N	N	212	N	N
79	20240517	110101	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	20350	150	2	0.74	1461975650	72022	29.62	20200	20400	20150	26250	14150	20200	20299.01	10.17	9494	20666	20432	20266	20032	19866	20350	19950	3632	6050	5000	15750	50	1	70133611	14272	40.70	1.24	12	0.10	500.00	16444.00	24300	20230522	-16.26	18560	20230927	9.64	22750	-10.55	20240202	19610	3.77	20240307	24300	-16.26	20230522	18560	9.64	20230927	1.20	N	000080	5000	3631 억	7135872	N	N	212	N	N
80	20240517	100101	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	20300	100	2	0.50	970176000	47806	19.66	20200	20400	20150	26250	14150	20200	20294.02	10.17	12195	20666	20432	20266	20032	19866	20350	19950	3632	6050	5000	15750	50	1	70133611	14237	40.60	1.23	12	0.07	500.00	16444.00	24300	20230522	-16.46	18560	20230927	9.38	22750	-10.77	20240202	19610	3.52	20240307	24300	-16.46	20230522	18560	9.38	20230927	1.20	N	000080	5000	3631 억	7135872	N	N	212	N	N
81	20240517	090101	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	20250	50	2	0.25	10040050	497	0.20	20200	20250	20200	26250	14150	20200	20201.31	10.17	-305	20666	20432	20266	20032	19866	20350	19950	3632	6050	5000	15750	50	1	70133611	14202	40.50	1.23	12	0.00	500.00	16444.00	24300	20230522	-16.67	18560	20230927	9.11	22750	-10.99	20240202	19610	3.26	20240307	24300	-16.67	20230522	18560	9.11	20230927	1.20	N	000080	5000	3631 억	7135872	N	N	212	N	N
82	20240516	160102	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	20200	-100	5	-0.49	4904200600	242601	199.99	20450	20500	20100	26350	14250	20300	20215.12	10.36	-100233	20633	20466	20333	20166	20033	20400	20100	3632	6050	5000	15830	50	1	70133611	14167	40.40	1.23	12	0.35	500.00	16444.00	24300	20230522	-16.87	18560	20230927	8.84	22750	-11.21	20240202	19610	3.01	20240307	24300	-16.87	20230522	18560	8.84	20230927	1.19	N	000080	5000	3631 억	7268107	N	N	212	N	N
83	20240516	150101	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	20200	-100	5	-0.49	4207997050	208070	171.52	20450	20500	20100	26350	14250	20300	20223.95	10.36	-99126	20633	20466	20333	20166	20033	20400	20100	3632	6050	5000	15830	50	1	70133611	14167	40.40	1.23	12	0.30	500.00	16444.00	24300	20230522	-16.87	18560	20230927	8.84	22750	-11.21	20240202	19610	3.01	20240307	24300	-16.87	20230522	18560	8.84	20230927	1.19	N	000080	5000	3631 억	7268107	N	N	540	N	N
84	20240516	140102	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	20150	-150	5	-0.74	3625592150	179156	147.69	20450	20500	20100	26350	14250	20300	20237.07	10.36	-83252	20633	20466	20333	20166	20033	20400	20100	3632	6050	5000	15830	50	1	70133611	14132	40.30	1.23	12	0.26	500.00	16444.00	24300	20230522	-17.08	18560	20230927	8.57	22750	-11.43	20240202	19610	2.75	20240307	24300	-17.08	20230522	18560	8.57	20230927	1.19	N	000080	5000	3631 억	7268107	N	N	540	N	N
85	20240516	130101	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	20150	-150	5	-0.74	2776773300	136986	112.92	20450	20500	20100	26350	14250	20300	20270.49	10.36	-56115	20633	20466	20333	20166	20033	20400	20100	3632	6050	5000	15830	50	1	70133611	14132	40.30	1.23	12	0.20	500.00	16444.00	24300	20230522	-17.08	18560	20230927	8.57	22750	-11.43	20240202	19610	2.75	20240307	24300	-17.08	20230522	18560	8.57	20230927	1.19	N	000080	5000	3631 억	7268107	N	N	540	N	N
86	20240516	120102	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	20250	-50	5	-0.25	1556556800	76532	63.09	20450	20500	20250	26350	14250	20300	20338.64	10.36	-11962	20633	20466	20333	20166	20033	20400	20100	3632	6050	5000	15830	50	1	70133611	14202	40.50	1.23	12	0.11	500.00	16444.00	24300	20230522	-16.67	18560	20230927	9.11	22750	-10.99	20240202	19610	3.26	20240307	24300	-16.67	20230522	18560	9.11	20230927	1.19	N	000080	5000	3631 억	7268107	N	N	540	N	N
87	20240516	110101	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	20250	-50	5	-0.25	1377495150	67700	55.81	20450	20500	20250	26350	14250	20300	20347.05	10.36	-9033	20633	20466	20333	20166	20033	20400	20100	3632	6050	5000	15830	50	1	70133611	14202	40.50	1.23	12	0.10	500.00	16444.00	24300	20230522	-16.67	18560	20230927	9.11	22750	-10.99	20240202	19610	3.26	20240307	24300	-16.67	20230522	18560	9.11	20230927	1.19	N	000080	5000	3631 억	7268107	N	N	540	N	N
88	20240516	100102	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	20350	50	2	0.25	720189800	35320	29.12	20450	20500	20300	26350	14250	20300	20390.42	10.36	4414	20633	20466	20333	20166	20033	20400	20100	3632	6050	5000	15830	50	1	70133611	14272	40.70	1.24	12	0.05	500.00	16444.00	24300	20230522	-16.26	18560	20230927	9.64	22750	-10.55	20240202	19610	3.77	20240307	24300	-16.26	20230522	18560	9.64	20230927	1.19	N	000080	5000	3631 억	7268107	N	N	540	N	N
89	20240516	090101	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	20400	100	2	0.49	116946500	5723	4.72	20450	20450	20400	26350	14250	20300	20434.47	10.36	1304	20633	20466	20333	20166	20033	20400	20100	3632	6050	5000	15830	50	1	70133611	14307	40.80	1.24	12	0.01	500.00	16444.00	24300	20230522	-16.05	18560	20230927	9.91	22750	-10.33	20240202	19610	4.03	20240307	24300	-16.05	20230522	18560	9.91	20230927	1.19	N	000080	5000	3631 억	7268107	N	N	540	N	N
90	20240514	160102	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	20300	-100	5	-0.49	2406198900	118499	106.71	20500	20500	20200	26500	14300	20400	20305.66	10.45	-45423	20633	20516	20383	20266	20133	20450	20200	3632	6100	5000	15910	50	1	70133611	14237	40.60	1.23	12	0.17	500.00	16444.00	24300	20230522	-16.46	18560	20230927	9.38	22750	-10.77	20240202	19610	3.52	20240307	24300	-16.46	20230522	18560	9.38	20230927	1.20	N	000080	5000	3631 억	7327205	N	N	540	N	N
91	20240514	150102	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	20300	-100	5	-0.49	2132512050	105003	94.56	20500	20500	20200	26500	14300	20400	20309.06	10.45	-40014	20633	20516	20383	20266	20133	20450	20200	3632	6100	5000	15910	50	1	70133611	14237	40.60	1.23	12	0.15	500.00	16444.00	24300	20230522	-16.46	18560	20230927	9.38	22750	-10.77	20240202	19610	3.52	20240307	24300	-16.46	20230522	18560	9.38	20230927	1.20	N	000080	5000	3631 억	7327205	N	N	1	N	N
92	20240514	140102	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	20300	-100	5	-0.49	1713413050	84317	75.93	20500	20500	20200	26500	14300	20400	20321.09	10.45	-35286	20633	20516	20383	20266	20133	20450	20200	3632	6100	5000	15910	50	1	70133611	14237	40.60	1.23	12	0.12	500.00	16444.00	24300	20230522	-16.46	18560	20230927	9.38	22750	-10.77	20240202	19610	3.52	20240307	24300	-16.46	20230522	18560	9.38	20230927	1.20	N	000080	5000	3631 억	7327205	N	N	1	N	N
93	20240514	130101	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	20250	-150	5	-0.74	1277319100	62787	56.54	20500	20500	20250	26500	14300	20400	20343.69	10.45	-21049	20633	20516	20383	20266	20133	20450	20200	3632	6100	5000	15910	50	1	70133611	14202	40.50	1.23	12	0.09	500.00	16444.00	24300	20230522	-16.67	18560	20230927	9.11	22750	-10.99	20240202	19610	3.26	20240307	24300	-16.67	20230522	18560	9.11	20230927	1.20	N	000080	5000	3631 억	7327205	N	N	1	N	N
94	20240514	120101	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	20350	-50	5	-0.25	961220500	47206	42.51	20500	20500	20300	26500	14300	20400	20362.25	10.45	-16467	20633	20516	20383	20266	20133	20450	20200	3632	6100	5000	15910	50	1	70133611	14272	40.70	1.24	12	0.07	500.00	16444.00	24300	20230522	-16.26	18560	20230927	9.64	22750	-10.55	20240202	19610	3.77	20240307	24300	-16.26	20230522	18560	9.64	20230927	1.20	N	000080	5000	3631 억	7327205	N	N	1	N	N
95	20240514	110102	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	20300	-100	5	-0.49	727732100	35725	32.17	20500	20500	20300	26500	14300	20400	20370.39	10.45	-9340	20633	20516	20383	20266	20133	20450	20200	3632	6100	5000	15910	50	1	70133611	14237	40.60	1.23	12	0.05	500.00	16444.00	24300	20230522	-16.46	18560	20230927	9.38	22750	-10.77	20240202	19610	3.52	20240307	24300	-16.46	20230522	18560	9.38	20230927	1.20	N	000080	5000	3631 억	7327205	N	N	1	N	N
96	20240514	100101	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	20350	-50	5	-0.25	380609950	18664	16.81	20500	20500	20350	26500	14300	20400	20392.73	10.45	-5087	20633	20516	20383	20266	20133	20450	20200	3632	6100	5000	15910	50	1	70133611	14272	40.70	1.24	12	0.03	500.00	16444.00	24300	20230522	-16.26	18560	20230927	9.64	22750	-10.55	20240202	19610	3.77	20240307	24300	-16.26	20230522	18560	9.64	20230927	1.20	N	000080	5000	3631 억	7327205	N	N	1	N	N
97	20240514	090101	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	20400	0	3	0.00	19558800	957	0.86	20500	20500	20350	26500	14300	20400	20437.66	10.45	-514	20633	20516	20383	20266	20133	20450	20200	3632	6100	5000	15910	50	1	70133611	14307	40.80	1.24	12	0.00	500.00	16444.00	24300	20230522	-16.05	18560	20230927	9.91	22750	-10.33	20240202	19610	4.03	20240307	24300	-16.05	20230522	18560	9.91	20230927	1.20	N	000080	5000	3631 억	7327205	N	N	1	N	N
98	20240513	160102	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	20400	0	3	0.00	2249828000	110557	93.36	20500	20500	20250	26500	14300	20400	20349.93	10.45	9188	20533	20466	20383	20316	20233	20425	20275	3632	6100	5000	15910	50	1	70133611	14307	40.80	1.24	12	0.16	500.00	16444.00	24300	20230522	-16.05	18560	20230927	9.91	22750	-10.33	20240202	19610	4.03	20240307	24300	-16.05	20230522	18560	9.91	20230927	1.24	N	000080	5000	3631 억	7329813	N	N	1	N	N
99	20240513	150102	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	20350	-50	5	-0.25	2069311650	101703	85.89	20500	20500	20250	26500	14300	20400	20346.61	10.45	10051	20533	20466	20383	20316	20233	20425	20275	3632	6100	5000	15910	50	1	70133611	14272	40.70	1.24	12	0.15	500.00	16444.00	24300	20230522	-16.26	18560	20230927	9.64	22750	-10.55	20240202	19610	3.77	20240307	24300	-16.26	20230522	18560	9.64	20230927	1.24	N	000080	5000	3631 억	7329813	N	N	3	N	N
100	20240513	140101	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	20400	0	3	0.00	1887035700	92757	78.33	20500	20500	20250	26500	14300	20400	20343.86	10.45	11768	20533	20466	20383	20316	20233	20425	20275	3632	6100	5000	15910	50	1	70133611	14307	40.80	1.24	12	0.13	500.00	16444.00	24300	20230522	-16.05	18560	20230927	9.91	22750	-10.33	20240202	19610	4.03	20240307	24300	-16.05	20230522	18560	9.91	20230927	1.24	N	000080	5000	3631 억	7329813	N	N	3	N	N
101	20240513	130101	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	20350	-50	5	-0.25	1636488750	80460	67.95	20500	20500	20250	26500	14300	20400	20339.16	10.45	10899	20533	20466	20383	20316	20233	20425	20275	3632	6100	5000	15910	50	1	70133611	14272	40.70	1.24	12	0.11	500.00	16444.00	24300	20230522	-16.26	18560	20230927	9.64	22750	-10.55	20240202	19610	3.77	20240307	24300	-16.26	20230522	18560	9.64	20230927	1.24	N	000080	5000	3631 억	7329813	N	N	3	N	N
102	20240513	120102	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	20350	-50	5	-0.25	1534896000	75467	63.73	20500	20500	20250	26500	14300	20400	20338.64	10.45	9288	20533	20466	20383	20316	20233	20425	20275	3632	6100	5000	15910	50	1	70133611	14272	40.70	1.24	12	0.11	500.00	16444.00	24300	20230522	-16.26	18560	20230927	9.64	22750	-10.55	20240202	19610	3.77	20240307	24300	-16.26	20230522	18560	9.64	20230927	1.24	N	000080	5000	3631 억	7329813	N	N	3	N	N
103	20240513	110101	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	20250	-150	5	-0.74	1300611500	63957	54.01	20500	20500	20250	26500	14300	20400	20335.72	10.45	4444	20533	20466	20383	20316	20233	20425	20275	3632	6100	5000	15910	50	1	70133611	14202	40.50	1.23	12	0.09	500.00	16444.00	24300	20230522	-16.67	18560	20230927	9.11	22750	-10.99	20240202	19610	3.26	20240307	24300	-16.67	20230522	18560	9.11	20230927	1.24	N	000080	5000	3631 억	7329813	N	N	3	N	N
104	20240513	100102	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	20400	0	3	0.00	619845350	30438	25.70	20500	20500	20250	26500	14300	20400	20364.19	10.45	5761	20533	20466	20383	20316	20233	20425	20275	3632	6100	5000	15910	50	1	70133611	14307	40.80	1.24	12	0.04	500.00	16444.00	24300	20230522	-16.05	18560	20230927	9.91	22750	-10.33	20240202	19610	4.03	20240307	24300	-16.05	20230522	18560	9.91	20230927	1.24	N	000080	5000	3631 억	7329813	N	N	3	N	N
105	20240513	090101	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	20400	0	3	0.00	48424150	2369	2.00	20500	20500	20350	26500	14300	20400	20440.76	10.45	-607	20533	20466	20383	20316	20233	20425	20275	3632	6100	5000	15910	50	1	70133611	14307	40.80	1.24	12	0.00	500.00	16444.00	24300	20230522	-16.05	18560	20230927	9.91	22750	-10.33	20240202	19610	4.03	20240307	24300	-16.05	20230522	18560	9.91	20230927	1.24	N	000080	5000	3631 억	7329813	N	N	3	N	N
106	20240510	160101	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	20400	150	2	0.74	2400717900	117790	33.47	20450	20450	20300	26300	14200	20250	20381.32	10.45	26099	20783	20516	20333	20066	19883	20650	20200	3632	6050	5000	15790	50	1	70133611	14307	40.80	1.24	12	0.17	500.00	16444.00	24300	20230522	-16.05	18560	20230927	9.91	22750	-10.33	20240202	19610	4.03	20240307	24300	-16.05	20230522	18560	9.91	20230927	1.27	N	000080	5000	3631 억	7330983	N	N	3	N	N
107	20240510	150101	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	20350	100	2	0.49	2099385050	103015	29.27	20450	20450	20300	26300	14200	20250	20379.41	10.45	22375	20783	20516	20333	20066	19883	20650	20200	3632	6050	5000	15790	50	1	70133611	14272	40.70	1.24	12	0.15	500.00	16444.00	24300	20230522	-16.26	18560	20230927	9.64	22750	-10.55	20240202	19610	3.77	20240307	24300	-16.26	20230522	18560	9.64	20230927	1.27	N	000080	5000	3631 억	7330983	N	N	257	N	N
108	20240510	140102	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	20350	100	2	0.49	1803383700	88478	25.14	20450	20450	20300	26300	14200	20250	20382.28	10.45	19300	20783	20516	20333	20066	19883	20650	20200	3632	6050	5000	15790	50	1	70133611	14272	40.70	1.24	12	0.13	500.00	16444.00	24300	20230522	-16.26	18560	20230927	9.64	22750	-10.55	20240202	19610	3.77	20240307	24300	-16.26	20230522	18560	9.64	20230927	1.27	N	000080	5000	3631 억	7330983	N	N	257	N	N
109	20240510	130101	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	20350	100	2	0.49	1587923850	77902	22.13	20450	20450	20300	26300	14200	20250	20383.61	10.45	19575	20783	20516	20333	20066	19883	20650	20200	3632	6050	5000	15790	50	1	70133611	14272	40.70	1.24	12	0.11	500.00	16444.00	24300	20230522	-16.26	18560	20230927	9.64	22750	-10.55	20240202	19610	3.77	20240307	24300	-16.26	20230522	18560	9.64	20230927	1.27	N	000080	5000	3631 억	7330983	N	N	257	N	N
110	20240510	120101	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	20400	150	2	0.74	1365513250	67003	19.04	20450	20450	20300	26300	14200	20250	20379.88	10.45	17389	20783	20516	20333	20066	19883	20650	20200	3632	6050	5000	15790	50	1	70133611	14307	40.80	1.24	12	0.10	500.00	16444.00	24300	20230522	-16.05	18560	20230927	9.91	22750	-10.33	20240202	19610	4.03	20240307	24300	-16.05	20230522	18560	9.91	20230927	1.27	N	000080	5000	3631 억	7330983	N	N	257	N	N
111	20240510	110101	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	20350	100	2	0.49	893999900	43877	12.47	20450	20450	20300	26300	14200	20250	20375.14	10.45	7436	20783	20516	20333	20066	19883	20650	20200	3632	6050	5000	15790	50	1	70133611	14272	40.70	1.24	12	0.06	500.00	16444.00	24300	20230522	-16.26	18560	20230927	9.64	22750	-10.55	20240202	19610	3.77	20240307	24300	-16.26	20230522	18560	9.64	20230927	1.27	N	000080	5000	3631 억	7330983	N	N	257	N	N
112	20240510	100101	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	20400	150	2	0.74	548448100	26902	7.64	20450	20450	20300	26300	14200	20250	20386.89	10.45	6628	20783	20516	20333	20066	19883	20650	20200	3632	6050	5000	15790	50	1	70133611	14307	40.80	1.24	12	0.04	500.00	16444.00	24300	20230522	-16.05	18560	20230927	9.91	22750	-10.33	20240202	19610	4.03	20240307	24300	-16.05	20230522	18560	9.91	20230927	1.27	N	000080	5000	3631 억	7330983	N	N	257	N	N
113	20240510	090101	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	20400	150	2	0.74	30963650	1515	0.43	20450	20450	20350	26300	14200	20250	20438.05	10.45	716	20783	20516	20333	20066	19883	20650	20200	3632	6050	5000	15790	50	1	70133611	14307	40.80	1.24	12	0.00	500.00	16444.00	24300	20230522	-16.05	18560	20230927	9.91	22750	-10.33	20240202	19610	4.03	20240307	24300	-16.05	20230522	18560	9.91	20230927	1.27	N	000080	5000	3631 억	7330983	N	N	257	N	N
114	20240509	160102	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	20250	0	3	0.00	7117727900	349412	143.17	20200	20600	20150	26300	14200	20250	20370.59	10.53	-27003	20583	20416	20283	20116	19983	20350	20050	3632	6050	5000	15790	50	1	70133611	14202	40.50	1.23	12	0.50	500.00	16444.00	24300	20230522	-16.67	18560	20230927	9.11	22750	-10.99	20240202	19610	3.26	20240307	24300	-16.67	20230522	18560	9.11	20230927	1.09	N	000080	5000	3631 억	7383434	N	N	257	N	N
115	20240509	150102	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	20250	0	3	0.00	5926469200	290594	119.07	20200	20600	20150	26300	14200	20250	20394.33	10.53	-27876	20583	20416	20283	20116	19983	20350	20050	3632	6050	5000	15790	50	1	70133611	14202	40.50	1.23	12	0.41	500.00	16444.00	24300	20230522	-16.67	18560	20230927	9.11	22750	-10.99	20240202	19610	3.26	20240307	24300	-16.67	20230522	18560	9.11	20230927	1.09	N	000080	5000	3631 억	7383434	N	N	110	N	N
116	20240509	140101	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	20250	0	3	0.00	5312883600	260341	106.68	20200	20600	20150	26300	14200	20250	20407.40	10.53	-17709	20583	20416	20283	20116	19983	20350	20050	3632	6050	5000	15790	50	1	70133611	14202	40.50	1.23	12	0.37	500.00	16444.00	24300	20230522	-16.67	18560	20230927	9.11	22750	-10.99	20240202	19610	3.26	20240307	24300	-16.67	20230522	18560	9.11	20230927	1.09	N	000080	5000	3631 억	7383434	N	N	110	N	N
117	20240509	130101	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	20350	100	2	0.49	4439644450	217334	89.05	20200	20600	20150	26300	14200	20250	20427.75	10.53	4991	20583	20416	20283	20116	19983	20350	20050	3632	6050	5000	15790	50	1	70133611	14272	40.70	1.24	12	0.31	500.00	16444.00	24300	20230522	-16.26	18560	20230927	9.64	22750	-10.55	20240202	19610	3.77	20240307	24300	-16.26	20230522	18560	9.64	20230927	1.09	N	000080	5000	3631 억	7383434	N	N	110	N	N
118	20240509	120102	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	20300	50	2	0.25	4030814800	197250	80.82	20200	20600	20150	26300	14200	20250	20435.06	10.53	8255	20583	20416	20283	20116	19983	20350	20050	3632	6050	5000	15790	50	1	70133611	14237	40.60	1.23	12	0.28	500.00	16444.00	24300	20230522	-16.46	18560	20230927	9.38	22750	-10.77	20240202	19610	3.52	20240307	24300	-16.46	20230522	18560	9.38	20230927	1.09	N	000080	5000	3631 억	7383434	N	N	110	N	N
119	20240509	110101	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	20450	200	2	0.99	3394728550	166033	68.03	20200	20600	20150	26300	14200	20250	20446.11	10.53	16543	20583	20416	20283	20116	19983	20350	20050	3632	6050	5000	15790	50	1	70133611	14342	40.90	1.24	12	0.24	500.00	16444.00	24300	20230522	-15.84	18560	20230927	10.18	22750	-10.11	20240202	19610	4.28	20240307	24300	-15.84	20230522	18560	10.18	20230927	1.09	N	000080	5000	3631 억	7383434	N	N	110	N	N
120	20240509	100101	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	20400	150	2	0.74	1193385600	58654	24.03	20200	20450	20150	26300	14200	20250	20346.19	10.53	17488	20583	20416	20283	20116	19983	20350	20050	3632	6050	5000	15790	50	1	70133611	14307	40.80	1.24	12	0.08	500.00	16444.00	24300	20230522	-16.05	18560	20230927	9.91	22750	-10.33	20240202	19610	4.03	20240307	24300	-16.05	20230522	18560	9.91	20230927	1.09	N	000080	5000	3631 억	7383434	N	N	110	N	N
121	20240509	090102	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	20250	0	3	0.00	33811750	1673	0.69	20200	20300	20200	26300	14200	20250	20210.23	10.53	267	20583	20416	20283	20116	19983	20350	20050	3632	6050	5000	15790	50	1	70133611	14202	40.50	1.23	12	0.00	500.00	16444.00	24300	20230522	-16.67	18560	20230927	9.11	22750	-10.99	20240202	19610	3.26	20240307	24300	-16.67	20230522	18560	9.11	20230927	1.09	N	000080	5000	3631 억	7383434	N	N	110	N	N
122	20240508	160102	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	20250	0	3	0.00	4933731250	243367	32.32	20300	20450	20150	26300	14200	20250	20272.81	10.56	14299	21416	20832	20466	19882	19516	20650	19700	3632	6050	5000	15790	50	1	70133611	14202	40.50	1.23	12	0.35	500.00	16444.00	24300	20230522	-16.67	18560	20230927	9.11	22750	-10.99	20240202	19610	3.26	20240307	24300	-16.67	20230522	18560	9.11	20230927	1.08	N	000080	5000	3631 억	7407920	N	N	110	N	N
123	20240508	150102	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	20150	-100	5	-0.49	4421736700	218029	28.96	20300	20450	20150	26300	14200	20250	20280.50	10.56	13767	21416	20832	20466	19882	19516	20650	19700	3632	6050	5000	15790	50	1	70133611	14132	40.30	1.23	12	0.31	500.00	16444.00	24300	20230522	-17.08	18560	20230927	8.57	22750	-11.43	20240202	19610	2.75	20240307	24300	-17.08	20230522	18560	8.57	20230927	1.08	N	000080	5000	3631 억	7407920	N	N	1	N	N
124	20240508	140101	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	20250	0	3	0.00	3502216700	172516	22.91	20300	20450	20150	26300	14200	20250	20300.83	10.56	17428	21416	20832	20466	19882	19516	20650	19700	3632	6050	5000	15790	50	1	70133611	14202	40.50	1.23	12	0.25	500.00	16444.00	24300	20230522	-16.67	18560	20230927	9.11	22750	-10.99	20240202	19610	3.26	20240307	24300	-16.67	20230522	18560	9.11	20230927	1.08	N	000080	5000	3631 억	7407920	N	N	1	N	N
125	20240508	130101	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	20250	0	3	0.00	3132372850	154238	20.48	20300	20450	20150	26300	14200	20250	20308.70	10.56	11553	21416	20832	20466	19882	19516	20650	19700	3632	6050	5000	15790	50	1	70133611	14202	40.50	1.23	12	0.22	500.00	16444.00	24300	20230522	-16.67	18560	20230927	9.11	22750	-10.99	20240202	19610	3.26	20240307	24300	-16.67	20230522	18560	9.11	20230927	1.08	N	000080	5000	3631 억	7407920	N	N	1	N	N
126	20240508	120101	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	20250	0	3	0.00	2484789500	122266	16.24	20300	20450	20150	26300	14200	20250	20322.83	10.56	27268	21416	20832	20466	19882	19516	20650	19700	3632	6050	5000	15790	50	1	70133611	14202	40.50	1.23	12	0.17	500.00	16444.00	24300	20230522	-16.67	18560	20230927	9.11	22750	-10.99	20240202	19610	3.26	20240307	24300	-16.67	20230522	18560	9.11	20230927	1.08	N	000080	5000	3631 억	7407920	N	N	1	N	N
127	20240508	110101	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	20250	0	3	0.00	2105315400	103550	13.75	20300	20450	20150	26300	14200	20250	20331.41	10.56	25832	21416	20832	20466	19882	19516	20650	19700	3632	6050	5000	15790	50	1	70133611	14202	40.50	1.23	12	0.15	500.00	16444.00	24300	20230522	-16.67	18560	20230927	9.11	22750	-10.99	20240202	19610	3.26	20240307	24300	-16.67	20230522	18560	9.11	20230927	1.08	N	000080	5000	3631 억	7407920	N	N	1	N	N
128	20240508	100101	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	20400	150	2	0.74	1480997150	72824	9.67	20300	20450	20150	26300	14200	20250	20336.69	10.56	20768	21416	20832	20466	19882	19516	20650	19700	3632	6050	5000	15790	50	1	70133611	14307	40.80	1.24	12	0.10	500.00	16444.00	24300	20230522	-16.05	18560	20230927	9.91	22750	-10.33	20240202	19610	4.03	20240307	24300	-16.05	20230522	18560	9.91	20230927	1.08	N	000080	5000	3631 억	7407920	N	N	1	N	N
129	20240508	090101	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	20250	0	3	0.00	103318600	5100	0.68	20300	20300	20150	26300	14200	20250	20258.58	10.56	-815	21416	20832	20466	19882	19516	20650	19700	3632	6050	5000	15790	50	1	70133611	14202	40.50	1.23	12	0.01	500.00	16444.00	24300	20230522	-16.67	18560	20230927	9.11	22750	-10.99	20240202	19610	3.26	20240307	24300	-16.67	20230522	18560	9.11	20230927	1.08	N	000080	5000	3631 억	7407920	N	N	1	N	N
130	20240503	160102	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	21100	50	2	0.24	2572482000	121867	100.60	21150	21200	21000	27350	14750	21050	21108.95	11.18	-26791	21216	21132	21016	20932	20816	21175	20975	3632	6300	5000	16410	50	1	70133611	14798	42.20	1.28	12	0.17	500.00	16444.00	24300	20230522	-13.17	18560	20230927	13.69	22750	-7.25	20240202	19610	7.60	20240307	24300	-13.17	20230522	18560	13.69	20230927	1.06	N	000080	5000	3631 억	7837593	N	N	82	N	N
131	20240503	150102	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	21200	150	2	0.71	2202143600	104347	86.14	21150	21200	21000	27350	14750	21050	21104.04	11.18	-21547	21216	21132	21016	20932	20816	21175	20975	3632	6300	5000	16410	50	1	70133611	14868	42.40	1.29	12	0.15	500.00	16444.00	24300	20230522	-12.76	18560	20230927	14.22	22750	-6.81	20240202	19610	8.11	20240307	24300	-12.76	20230522	18560	14.22	20230927	1.06	N	000080	5000	3631 억	7837593	N	N	82	N	N
132	20240503	140102	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	21100	50	2	0.24	1473885500	69844	57.66	21150	21150	21000	27350	14750	21050	21102.54	11.18	-14334	21216	21132	21016	20932	20816	21175	20975	3632	6300	5000	16410	50	1	70133611	14798	42.20	1.28	12	0.10	500.00	16444.00	24300	20230522	-13.17	18560	20230927	13.69	22750	-7.25	20240202	19610	7.60	20240307	24300	-13.17	20230522	18560	13.69	20230927	1.06	N	000080	5000	3631 억	7837593	N	N	82	N	N
133	20240503	130102	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	21150	100	2	0.48	1250641600	59261	48.92	21150	21150	21000	27350	14750	21050	21103.96	11.18	-12002	21216	21132	21016	20932	20816	21175	20975	3632	6300	5000	16410	50	1	70133611	14833	42.30	1.29	12	0.08	500.00	16444.00	24300	20230522	-12.96	18560	20230927	13.95	22750	-7.03	20240202	19610	7.85	20240307	24300	-12.96	20230522	18560	13.95	20230927	1.06	N	000080	5000	3631 억	7837593	N	N	82	N	N
134	20240503	120101	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	21150	100	2	0.48	1119338750	53042	43.79	21150	21150	21000	27350	14750	21050	21102.88	11.18	-11348	21216	21132	21016	20932	20816	21175	20975	3632	6300	5000	16410	50	1	70133611	14833	42.30	1.29	12	0.08	500.00	16444.00	24300	20230522	-12.96	18560	20230927	13.95	22750	-7.03	20240202	19610	7.85	20240307	24300	-12.96	20230522	18560	13.95	20230927	1.06	N	000080	5000	3631 억	7837593	N	N	82	N	N
135	20240503	110101	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	21100	50	2	0.24	732554950	34720	28.66	21150	21150	21000	27350	14750	21050	21098.93	11.18	-5413	21216	21132	21016	20932	20816	21175	20975	3632	6300	5000	16410	50	1	70133611	14798	42.20	1.28	12	0.05	500.00	16444.00	24300	20230522	-13.17	18560	20230927	13.69	22750	-7.25	20240202	19610	7.60	20240307	24300	-13.17	20230522	18560	13.69	20230927	1.06	N	000080	5000	3631 억	7837593	N	N	82	N	N
136	20240503	100101	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	21150	100	2	0.48	422106400	20007	16.52	21150	21150	21000	27350	14750	21050	21097.94	11.18	-3507	21216	21132	21016	20932	20816	21175	20975	3632	6300	5000	16410	50	1	70133611	14833	42.30	1.29	12	0.03	500.00	16444.00	24300	20230522	-12.96	18560	20230927	13.95	22750	-7.03	20240202	19610	7.85	20240307	24300	-12.96	20230522	18560	13.95	20230927	1.06	N	000080	5000	3631 억	7837593	N	N	82	N	N
137	20240503	090102	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	21050	0	3	0.00	53009400	2509	2.07	21150	21150	21050	27350	14750	21050	21127.70	11.18	258	21216	21132	21016	20932	20816	21175	20975	3632	6300	5000	16410	50	1	70133611	14763	42.10	1.28	12	0.00	500.00	16444.00	24300	20230522	-13.37	18560	20230927	13.42	22750	-7.47	20240202	19610	7.34	20240307	24300	-13.37	20230522	18560	13.42	20230927	1.06	N	000080	5000	3631 억	7837593	N	N	82	N	N
138	20240502	160102	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	21050	0	3	0.00	1609143550	76498	66.61	20950	21100	20900	27350	14750	21050	21034.96	11.19	4759	21350	21200	21100	20950	20850	21275	21025	3632	6300	5000	16410	50	1	70133611	14763	42.10	1.28	12	0.11	500.00	16444.00	24300	20230522	-13.37	18560	20230927	13.42	22750	-7.47	20240202	19610	7.34	20240307	24300	-13.37	20230522	18560	13.42	20230927	1.05	N	000080	5000	3631 억	7846763	N	N	82	N	N
139	20240502	150102	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	21050	0	3	0.00	1429981450	67986	59.19	20950	21100	20900	27350	14750	21050	21033.34	11.19	2502	21350	21200	21100	20950	20850	21275	21025	3632	6300	5000	16410	50	1	70133611	14763	42.10	1.28	12	0.10	500.00	16444.00	24300	20230522	-13.37	18560	20230927	13.42	22750	-7.47	20240202	19610	7.34	20240307	24300	-13.37	20230522	18560	13.42	20230927	1.05	N	000080	5000	3631 억	7846763	N	N	404	N	N
140	20240502	140102	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	21100	50	2	0.24	1153958150	54878	47.78	20950	21100	20900	27350	14750	21050	21027.49	11.19	1209	21350	21200	21100	20950	20850	21275	21025	3632	6300	5000	16410	50	1	70133611	14798	42.20	1.28	12	0.08	500.00	16444.00	24300	20230522	-13.17	18560	20230927	13.69	22750	-7.25	20240202	19610	7.60	20240307	24300	-13.17	20230522	18560	13.69	20230927	1.05	N	000080	5000	3631 억	7846763	N	N	404	N	N
141	20240502	130102	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	21100	50	2	0.24	1051107900	50001	43.54	20950	21100	20900	27350	14750	21050	21021.45	11.19	-205	21350	21200	21100	20950	20850	21275	21025	3632	6300	5000	16410	50	1	70133611	14798	42.20	1.28	12	0.07	500.00	16444.00	24300	20230522	-13.17	18560	20230927	13.69	22750	-7.25	20240202	19610	7.60	20240307	24300	-13.17	20230522	18560	13.69	20230927	1.05	N	000080	5000	3631 억	7846763	N	N	404	N	N
142	20240502	120102	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	21050	0	3	0.00	909051850	43260	37.67	20950	21100	20900	27350	14750	21050	21013.25	11.19	-899	21350	21200	21100	20950	20850	21275	21025	3632	6300	5000	16410	50	1	70133611	14763	42.10	1.28	12	0.06	500.00	16444.00	24300	20230522	-13.37	18560	20230927	13.42	22750	-7.47	20240202	19610	7.34	20240307	24300	-13.37	20230522	18560	13.42	20230927	1.05	N	000080	5000	3631 억	7846763	N	N	404	N	N
143	20240502	110102	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	21050	0	3	0.00	810734600	38583	33.59	20950	21100	20900	27350	14750	21050	21012.24	11.19	-2360	21350	21200	21100	20950	20850	21275	21025	3632	6300	5000	16410	50	1	70133611	14763	42.10	1.28	12	0.06	500.00	16444.00	24300	20230522	-13.37	18560	20230927	13.42	22750	-7.47	20240202	19610	7.34	20240307	24300	-13.37	20230522	18560	13.42	20230927	1.05	N	000080	5000	3631 억	7846763	N	N	404	N	N
144	20240502	100102	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	21000	-50	5	-0.24	534120100	25426	22.14	20950	21100	20900	27350	14750	21050	21005.96	11.19	-315	21350	21200	21100	20950	20850	21275	21025	3632	6300	5000	16410	50	1	70133611	14728	42.00	1.28	12	0.04	500.00	16444.00	24300	20230522	-13.58	18560	20230927	13.15	22750	-7.69	20240202	19610	7.09	20240307	24300	-13.58	20230522	18560	13.15	20230927	1.05	N	000080	5000	3631 억	7846763	N	N	404	N	N
145	20240502	090102	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	21000	-50	5	-0.24	83788350	3995	3.48	20950	21100	20950	27350	14750	21050	20962.06	11.19	-726	21350	21200	21100	20950	20850	21275	21025	3632	6300	5000	16410	50	1	70133611	14728	42.00	1.28	12	0.01	500.00	16444.00	24300	20230522	-13.58	18560	20230927	13.15	22750	-7.69	20240202	19610	7.09	20240307	24300	-13.58	20230522	18560	13.15	20230927	1.05	N	000080	5000	3631 억	7846763	N	N	404	N	N

66 KiB Raw Blame History

66 KiB

Raw Blame History