KissMeData/248170/price/prices-20240601.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20240628	161055	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	36350	1400	2	4.01	5053379900	140056	295.13	34950	36800	34800	45400	24500	34950	36080.62	4.71	0	-9158	36383	35666	35133	34416	33883	35400	34150	23	10450	500	21660	50	1	4568286	1661	15.92	0.70	12	3.07	2283.00	51784.00	45500	20240620	-20.11	25100	20231024	44.82	45500	-20.11	20240620	26800	35.63	20240415	45500	-20.11	20240620	25100	44.82	20231024	5.19	N	248170	500	22 억		215256	N	N	4	N	00	N
3	20240628	151108	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	36350	1400	2	4.01	4838377450	134138	282.66	34950	36800	34800	45400	24500	34950	36070.16	4.71	0	-6883	36383	35666	35133	34416	33883	35400	34150	23	10450	500	21660	50	1	4568286	1661	15.92	0.70	12	2.94	2283.00	51784.00	45500	20240620	-20.11	25100	20231024	44.82	45500	-20.11	20240620	26800	35.63	20240415	45500	-20.11	20240620	25100	44.82	20231024	5.19	N	248170	500	22 억		215256	N	N	5	N	00	N
4	20240628	141108	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	35500	550	2	1.57	3427749700	95335	200.90	34950	36400	34800	45400	24500	34950	35954.81	4.71	0	-3971	36383	35666	35133	34416	33883	35400	34150	23	10450	500	21660	50	1	4568286	1622	15.55	0.69	12	2.09	2283.00	51784.00	45500	20240620	-21.98	25100	20231024	41.43	45500	-21.98	20240620	26800	32.46	20240415	45500	-21.98	20240620	25100	41.43	20231024	5.19	N	248170	500	22 억		215256	N	N	5	N	00	N
5	20240628	131106	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	35550	600	2	1.72	3340665250	92885	195.73	34950	36400	34800	45400	24500	34950	35965.63	4.71	0	-4141	36383	35666	35133	34416	33883	35400	34150	23	10450	500	21660	50	1	4568286	1624	15.57	0.69	12	2.03	2283.00	51784.00	45500	20240620	-21.87	25100	20231024	41.63	45500	-21.87	20240620	26800	32.65	20240415	45500	-21.87	20240620	25100	41.63	20231024	5.19	N	248170	500	22 억		215256	N	N	5	N	00	N
6	20240628	121104	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	35800	850	2	2.43	3158988750	87798	185.01	34950	36400	34800	45400	24500	34950	35980.21	4.71	0	-3712	36383	35666	35133	34416	33883	35400	34150	23	10450	500	21660	50	1	4568286	1635	15.68	0.69	12	1.92	2283.00	51784.00	45500	20240620	-21.32	25100	20231024	42.63	45500	-21.32	20240620	26800	33.58	20240415	45500	-21.32	20240620	25100	42.63	20231024	5.19	N	248170	500	22 억		215256	N	N	5	N	00	N
7	20240628	111046	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	36250	1300	2	3.72	2654874600	73822	155.56	34950	36400	34800	45400	24500	34950	35963.22	4.71	0	1682	36383	35666	35133	34416	33883	35400	34150	23	10450	500	21660	50	1	4568286	1656	15.88	0.70	12	1.62	2283.00	51784.00	45500	20240620	-20.33	25100	20231024	44.42	45500	-20.33	20240620	26800	35.26	20240415	45500	-20.33	20240620	25100	44.42	20231024	5.19	N	248170	500	22 억		215256	N	N	5	N	00	N
8	20240628	101043	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	36300	1350	2	3.86	2291196800	63753	134.34	34950	36400	34800	45400	24500	34950	35938.68	4.71	0	2225	36383	35666	35133	34416	33883	35400	34150	23	10450	500	21660	50	1	4568286	1658	15.90	0.70	12	1.40	2283.00	51784.00	45500	20240620	-20.22	25100	20231024	44.62	45500	-20.22	20240620	26800	35.45	20240415	45500	-20.22	20240620	25100	44.62	20231024	5.19	N	248170	500	22 억		215256	N	N	5	N	00	N
9	20240628	091046	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	34900	-50	5	-0.14	228038450	6523	13.75	34950	35150	34800	45400	24500	34950	34959.14	4.71	0	3125	36383	35666	35133	34416	33883	35400	34150	23	10450	500	21660	50	1	4568286	1594	15.29	0.67	12	0.14	2283.00	51784.00	45500	20240620	-23.30	25100	20231024	39.04	45500	-23.30	20240620	26800	30.22	20240415	45500	-23.30	20240620	25100	39.04	20231024	5.19	N	248170	500	22 억		215256	N	N	5	N	00	N
10	20240627	161037	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	34950	-550	5	-1.55	1617454600	45959	66.85	35500	35850	34600	46150	24850	35500	35193.96	4.73	0	-1162	37833	36666	35783	34616	33733	36225	34175	23	10650	500	22010	50	1	4568286	1597	15.31	0.67	12	1.01	2283.00	51784.00	45500	20240620	-23.19	25100	20231024	39.24	45500	-23.19	20240620	26800	30.41	20240415	45500	-23.19	20240620	25100	39.24	20231024	5.22	N	248170	500	22 억		216061	N	N	5	N	00	N
11	20240627	151044	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	34700	-800	5	-2.25	1490629950	42321	61.55	35500	35850	34600	46150	24850	35500	35221.73	4.73	0	-3006	37833	36666	35783	34616	33733	36225	34175	23	10650	500	22010	50	1	4568286	1585	15.20	0.67	12	0.93	2283.00	51784.00	45500	20240620	-23.74	25100	20231024	38.25	45500	-23.74	20240620	26800	29.48	20240415	45500	-23.74	20240620	25100	38.25	20231024	5.22	N	248170	500	22 억		216061	N	N	5	N	00	N
12	20240627	141042	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	34900	-600	5	-1.69	1216281700	34447	50.10	35500	35850	34800	46150	24850	35500	35308.56	4.73	0	-4722	37833	36666	35783	34616	33733	36225	34175	23	10650	500	22010	50	1	4568286	1594	15.29	0.67	12	0.75	2283.00	51784.00	45500	20240620	-23.30	25100	20231024	39.04	45500	-23.30	20240620	26800	30.22	20240415	45500	-23.30	20240620	25100	39.04	20231024	5.22	N	248170	500	22 억		216061	N	N	5	N	00	N
13	20240627	131041	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	35050	-450	5	-1.27	1100069050	31127	45.27	35500	35850	34800	46150	24850	35500	35341.11	4.73	0	-4737	37833	36666	35783	34616	33733	36225	34175	23	10650	500	22010	50	1	4568286	1601	15.35	0.68	12	0.68	2283.00	51784.00	45500	20240620	-22.97	25100	20231024	39.64	45500	-22.97	20240620	26800	30.78	20240415	45500	-22.97	20240620	25100	39.64	20231024	5.22	N	248170	500	22 억		216061	N	N	5	N	00	N
14	20240627	121044	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	34850	-650	5	-1.83	1028813200	29089	42.31	35500	35850	34800	46150	24850	35500	35367.59	4.73	0	-4879	37833	36666	35783	34616	33733	36225	34175	23	10650	500	22010	50	1	4568286	1592	15.27	0.67	12	0.64	2283.00	51784.00	45500	20240620	-23.41	25100	20231024	38.84	45500	-23.41	20240620	26800	30.04	20240415	45500	-23.41	20240620	25100	38.84	20231024	5.22	N	248170	500	22 억		216061	N	N	5	N	00	N
15	20240627	111044	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	35150	-350	5	-0.99	732686500	20613	29.98	35500	35850	35100	46150	24850	35500	35544.96	4.73	0	-6371	37833	36666	35783	34616	33733	36225	34175	23	10650	500	22010	50	1	4568286	1606	15.40	0.68	12	0.45	2283.00	51784.00	45500	20240620	-22.75	25100	20231024	40.04	45500	-22.75	20240620	26800	31.16	20240415	45500	-22.75	20240620	25100	40.04	20231024	5.22	N	248170	500	22 억		216061	N	N	5	N	00	N
16	20240627	101043	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	35700	200	2	0.56	467602350	13124	19.09	35500	35850	35450	46150	24850	35500	35629.96	4.73	0	-5769	37833	36666	35783	34616	33733	36225	34175	23	10650	500	22010	50	1	4568286	1631	15.64	0.69	12	0.29	2283.00	51784.00	45500	20240620	-21.54	25100	20231024	42.23	45500	-21.54	20240620	26800	33.21	20240415	45500	-21.54	20240620	25100	42.23	20231024	5.22	N	248170	500	22 억		216061	N	N	5	N	00	N
17	20240627	091043	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	35700	200	2	0.56	78402300	2206	3.21	35500	35800	35450	46150	24850	35500	35541.23	4.73	0	92	37833	36666	35783	34616	33733	36225	34175	23	10650	500	22010	50	1	4568286	1631	15.64	0.69	12	0.05	2283.00	51784.00	45500	20240620	-21.54	25100	20231024	42.23	45500	-21.54	20240620	26800	33.21	20240415	45500	-21.54	20240620	25100	42.23	20231024	5.22	N	248170	500	22 억		216061	N	N	5	N	00	N
18	20240626	161039	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	35500	-500	5	-1.39	2386863250	66746	46.24	36000	36950	34900	46800	25200	36000	35760.35	4.61	0	5389	38800	37400	36400	35000	34000	36900	34500	23	10800	500	22320	50	1	4568286	1622	15.55	0.69	12	1.46	2283.00	51784.00	47000	20230620	-24.47	25100	20231024	41.43	45500	-21.98	20240620	26800	32.46	20240415	45500	-21.98	20240620	25100	41.43	20231024	5.21	N	248170	500	22 억		210778	N	N	5	N	00	N
19	20240626	151043	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	35400	-600	5	-1.67	2301595100	64339	44.58	36000	36950	34900	46800	25200	36000	35772.54	4.61	0	4503	38800	37400	36400	35000	34000	36900	34500	23	10800	500	22320	50	1	4568286	1617	15.51	0.68	12	1.41	2283.00	51784.00	47000	20230620	-24.68	25100	20231024	41.04	45500	-22.20	20240620	26800	32.09	20240415	45500	-22.20	20240620	25100	41.04	20231024	5.21	N	248170	500	22 억		210778	N	N	5	N	00	N
20	20240626	141039	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	35200	-800	5	-2.22	2085344150	58223	40.34	36000	36950	34900	46800	25200	36000	35816.14	4.61	0	3462	38800	37400	36400	35000	34000	36900	34500	23	10800	500	22320	50	1	4568286	1608	15.42	0.68	12	1.27	2283.00	51784.00	47000	20230620	-25.11	25100	20231024	40.24	45500	-22.64	20240620	26800	31.34	20240415	45500	-22.64	20240620	25100	40.24	20231024	5.21	N	248170	500	22 억		210778	N	N	5	N	00	N
21	20240626	131041	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	35150	-850	5	-2.36	1699289150	47222	32.72	36000	36950	35050	46800	25200	36000	35985.08	4.61	0	594	38800	37400	36400	35000	34000	36900	34500	23	10800	500	22320	50	1	4568286	1606	15.40	0.68	12	1.03	2283.00	51784.00	47000	20230620	-25.21	25100	20231024	40.04	45500	-22.75	20240620	26800	31.16	20240415	45500	-22.75	20240620	25100	40.04	20231024	5.21	N	248170	500	22 억		210778	N	N	5	N	00	N
22	20240626	121039	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	35400	-600	5	-1.67	1374103000	37999	26.33	36000	36950	35400	46800	25200	36000	36162.04	4.61	0	-687	38800	37400	36400	35000	34000	36900	34500	23	10800	500	22320	50	1	4568286	1617	15.51	0.68	12	0.83	2283.00	51784.00	47000	20230620	-24.68	25100	20231024	41.04	45500	-22.20	20240620	26800	32.09	20240415	45500	-22.20	20240620	25100	41.04	20231024	5.21	N	248170	500	22 억		210778	N	N	5	N	00	N
23	20240626	111041	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	35650	-350	5	-0.97	1207184450	33310	23.08	36000	36950	35550	46800	25200	36000	36241.73	4.61	0	270	38800	37400	36400	35000	34000	36900	34500	23	10800	500	22320	50	1	4568286	1629	15.62	0.69	12	0.73	2283.00	51784.00	47000	20230620	-24.15	25100	20231024	42.03	45500	-21.65	20240620	26800	33.02	20240415	45500	-21.65	20240620	25100	42.03	20231024	5.21	N	248170	500	22 억		210778	N	N	5	N	00	N
24	20240626	101039	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	36150	150	2	0.42	887177250	24422	16.92	36000	36950	35550	46800	25200	36000	36328.50	4.61	0	1270	38800	37400	36400	35000	34000	36900	34500	23	10800	500	22320	50	1	4568286	1651	15.83	0.70	12	0.53	2283.00	51784.00	47000	20230620	-23.09	25100	20231024	44.02	45500	-20.55	20240620	26800	34.89	20240415	45500	-20.55	20240620	25100	44.02	20231024	5.21	N	248170	500	22 억		210778	N	N	5	N	00	N
25	20240626	091041	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	36600	600	2	1.67	249524250	6934	4.80	36000	36600	35550	46800	25200	36000	35985.37	4.61	0	1502	38800	37400	36400	35000	34000	36900	34500	23	10800	500	22320	50	1	4568286	1672	16.03	0.71	12	0.15	2283.00	51784.00	47000	20230620	-22.13	25100	20231024	45.82	45500	-19.56	20240620	26800	36.57	20240415	45500	-19.56	20240620	25100	45.82	20231024	5.21	N	248170	500	22 억		210778	N	N	5	N	00	N
26	20240625	161038	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	36000	-850	5	-2.31	5093194950	140152	67.59	36400	37800	35400	47900	25800	36850	36341.12	4.47	0	1206	41950	39400	37900	35350	33850	38650	34600	23	11050	500	22840	50	1	4568286	1645	15.77	0.70	12	3.07	2283.00	51784.00	49050	20230619	-26.61	25100	20231024	43.43	45500	-20.88	20240620	26800	34.33	20240415	45500	-20.88	20240620	25100	43.43	20231024	5.30	N	248170	500	22 억		204023	N	N	5	N	00	N
27	20240625	151036	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	36200	-650	5	-1.76	4864708150	133823	64.53	36400	37800	35400	47900	25800	36850	36351.81	4.47	0	-679	41950	39400	37900	35350	33850	38650	34600	23	11050	500	22840	50	1	4568286	1654	15.86	0.70	12	2.93	2283.00	51784.00	49050	20230619	-26.20	25100	20231024	44.22	45500	-20.44	20240620	26800	35.07	20240415	45500	-20.44	20240620	25100	44.22	20231024	5.30	N	248170	500	22 억		204023	N	N	3	N	00	N
28	20240625	141039	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	36150	-700	5	-1.90	3016884800	83718	40.37	36400	36850	35400	47900	25800	36850	36036.27	4.47	0	1959	41950	39400	37900	35350	33850	38650	34600	23	11050	500	22840	50	1	4568286	1651	15.83	0.70	12	1.83	2283.00	51784.00	49050	20230619	-26.30	25100	20231024	44.02	45500	-20.55	20240620	26800	34.89	20240415	45500	-20.55	20240620	25100	44.02	20231024	5.30	N	248170	500	22 억		204023	N	N	3	N	00	N
29	20240625	131040	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	36200	-650	5	-1.76	2834903350	78687	37.95	36400	36850	35400	47900	25800	36850	36027.59	4.47	0	2606	41950	39400	37900	35350	33850	38650	34600	23	11050	500	22840	50	1	4568286	1654	15.86	0.70	12	1.72	2283.00	51784.00	49050	20230619	-26.20	25100	20231024	44.22	45500	-20.44	20240620	26800	35.07	20240415	45500	-20.44	20240620	25100	44.22	20231024	5.30	N	248170	500	22 억		204023	N	N	3	N	00	N
30	20240625	121042	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	35800	-1050	5	-2.85	2424102550	67317	32.46	36400	36850	35400	47900	25800	36850	36010.26	4.47	0	483	41950	39400	37900	35350	33850	38650	34600	23	11050	500	22840	50	1	4568286	1635	15.68	0.69	12	1.47	2283.00	51784.00	49050	20230619	-27.01	25100	20231024	42.63	45500	-21.32	20240620	26800	33.58	20240415	45500	-21.32	20240620	25100	42.63	20231024	5.30	N	248170	500	22 억		204023	N	N	3	N	00	N
31	20240625	111040	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	35750	-1100	5	-2.99	2206708300	61230	29.53	36400	36850	35400	47900	25800	36850	36039.66	4.47	0	1919	41950	39400	37900	35350	33850	38650	34600	23	11050	500	22840	50	1	4568286	1633	15.66	0.69	12	1.34	2283.00	51784.00	49050	20230619	-27.12	25100	20231024	42.43	45500	-21.43	20240620	26800	33.40	20240415	45500	-21.43	20240620	25100	42.43	20231024	5.30	N	248170	500	22 억		204023	N	N	3	N	00	N
32	20240625	101038	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	35550	-1300	5	-3.53	1770328500	48981	23.62	36400	36850	35450	47900	25800	36850	36143.17	4.47	0	4614	41950	39400	37900	35350	33850	38650	34600	23	11050	500	22840	50	1	4568286	1624	15.57	0.69	12	1.07	2283.00	51784.00	49050	20230619	-27.52	25100	20231024	41.63	45500	-21.87	20240620	26800	32.65	20240415	45500	-21.87	20240620	25100	41.63	20231024	5.30	N	248170	500	22 억		204023	N	N	3	N	00	N
33	20240625	091038	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	36600	-250	5	-0.68	414773700	11380	5.49	36400	36800	36200	47900	25800	36850	36447.60	4.47	0	4883	41950	39400	37900	35350	33850	38650	34600	23	11050	500	22840	50	1	4568286	1672	16.03	0.71	12	0.25	2283.00	51784.00	49050	20230619	-25.38	25100	20231024	45.82	45500	-19.56	20240620	26800	36.57	20240415	45500	-19.56	20240620	25100	45.82	20231024	5.30	N	248170	500	22 억		204023	N	N	3	N	00	N
34	20240624	161038	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	36850	-2200	5	-5.63	7637160000	200916	96.20	39650	40450	36400	50700	27350	39050	38015.12	4.66	0	-16724	41283	40166	39233	38116	37183	39700	37650	23	11650	500	24210	50	1	4568286	1683	16.14	0.71	12	4.40	2283.00	51784.00	49050	20230619	-24.87	25100	20231024	46.81	45500	-19.01	20240620	26800	37.50	20240415	45500	-19.01	20240620	25100	46.81	20231024	4.69	N	248170	500	22 억		212931	N	N	3	N	00	N
35	20240624	151034	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	37000	-2050	5	-5.25	7188754700	188758	90.38	39650	40450	36400	50700	27350	39050	38084.25	4.66	0	-20261	41283	40166	39233	38116	37183	39700	37650	23	11650	500	24210	50	1	4568286	1690	16.21	0.71	12	4.13	2283.00	51784.00	49050	20230619	-24.57	25100	20231024	47.41	45500	-18.68	20240620	26800	38.06	20240415	45500	-18.68	20240620	25100	47.41	20231024	4.69	N	248170	500	22 억		212931	N	N	0	N	00	N
36	20240624	141035	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	36800	-2250	5	-5.76	6740010750	176677	84.59	39650	40450	36400	50700	27350	39050	38148.52	4.66	0	-18234	41283	40166	39233	38116	37183	39700	37650	23	11650	500	24210	50	1	4568286	1681	16.12	0.71	12	3.87	2283.00	51784.00	49050	20230619	-24.97	25100	20231024	46.61	45500	-19.12	20240620	26800	37.31	20240415	45500	-19.12	20240620	25100	46.61	20231024	4.69	N	248170	500	22 억		212931	N	N	0	N	00	N
37	20240624	131034	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	36900	-2150	5	-5.51	6174120200	161465	77.31	39650	40450	36400	50700	27350	39050	38237.89	4.66	0	-11914	41283	40166	39233	38116	37183	39700	37650	23	11650	500	24210	50	1	4568286	1686	16.16	0.71	12	3.53	2283.00	51784.00	49050	20230619	-24.77	25100	20231024	47.01	45500	-18.90	20240620	26800	37.69	20240415	45500	-18.90	20240620	25100	47.01	20231024	4.69	N	248170	500	22 억		212931	N	N	0	N	00	N
38	20240624	121035	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	36750	-2300	5	-5.89	5722424700	149260	71.47	39650	40450	36400	50700	27350	39050	38338.40	4.66	0	-6488	41283	40166	39233	38116	37183	39700	37650	23	11650	500	24210	50	1	4568286	1679	16.10	0.71	12	3.27	2283.00	51784.00	49050	20230619	-25.08	25100	20231024	46.41	45500	-19.23	20240620	26800	37.13	20240415	45500	-19.23	20240620	25100	46.41	20231024	4.69	N	248170	500	22 억		212931	N	N	0	N	00	N
39	20240624	111037	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	37000	-2050	5	-5.25	5023031400	130215	62.35	39650	40450	36900	50700	27350	39050	38574.73	4.66	0	-4065	41283	40166	39233	38116	37183	39700	37650	23	11650	500	24210	50	1	4568286	1690	16.21	0.71	12	2.85	2283.00	51784.00	49050	20230619	-24.57	25100	20231024	47.41	45500	-18.68	20240620	26800	38.06	20240415	45500	-18.68	20240620	25100	47.41	20231024	4.69	N	248170	500	22 억		212931	N	N	0	N	00	N
40	20240624	101035	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	37800	-1250	5	-3.20	3231199150	82199	39.36	39650	40450	37600	50700	27350	39050	39309.63	4.66	0	-7993	41283	40166	39233	38116	37183	39700	37650	23	11650	500	24210	50	1	4568286	1727	16.56	0.73	12	1.80	2283.00	51784.00	49050	20230619	-22.94	25100	20231024	50.60	45500	-16.92	20240620	26800	41.04	20240415	45500	-16.92	20240620	25100	50.60	20231024	4.69	N	248170	500	22 억		212931	N	N	0	N	00	N
41	20240624	091035	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	39600	550	2	1.41	1522694800	38134	18.26	39650	40450	39300	50700	27350	39050	39931.24	4.66	0	3383	41283	40166	39233	38116	37183	39700	37650	23	11650	500	24210	50	1	4568286	1809	17.35	0.76	12	0.83	2283.00	51784.00	49050	20230619	-19.27	25100	20231024	57.77	45500	-12.97	20240620	26800	47.76	20240415	45500	-12.97	20240620	25100	57.77	20231024	4.69	N	248170	500	22 억		212931	N	N	0	N	00	N
42	20240621	161000	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	39050	-1900	5	-4.64	7963526950	203477	7.71	40050	40350	38300	53200	28700	40950	39136.42	4.91	0	-7941	48783	44866	41583	37666	34383	46825	39625	23	12250	500	25380	50	1	4568286	1784	17.10	0.75	12	4.45	2283.00	51784.00	49050	20230619	-20.39	25100	20231024	55.58	45500	-14.18	20240620	26800	45.71	20240415	45500	-14.18	20240620	25100	55.58	20231024	5.05	N	248170	500	22 억		224318	N	N	5	N	00	N
43	20240621	151001	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	38850	-2100	5	-5.13	7630779750	194945	7.39	40050	40350	38300	53200	28700	40950	39142.33	4.91	0	-5577	48783	44866	41583	37666	34383	46825	39625	23	12250	500	25380	50	1	4568286	1775	17.02	0.75	12	4.27	2283.00	51784.00	49050	20230619	-20.80	25100	20231024	54.78	45500	-14.62	20240620	26800	44.96	20240415	45500	-14.62	20240620	25100	54.78	20231024	5.05	N	248170	500	22 억		224318	N	N	5	N	00	N
44	20240621	140959	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	39050	-1900	5	-4.64	6908203250	176332	6.68	40050	40350	38300	53200	28700	40950	39176.26	4.91	0	-4601	48783	44866	41583	37666	34383	46825	39625	23	12250	500	25380	50	1	4568286	1784	17.10	0.75	12	3.86	2283.00	51784.00	49050	20230619	-20.39	25100	20231024	55.58	45500	-14.18	20240620	26800	45.71	20240415	45500	-14.18	20240620	25100	55.58	20231024	5.05	N	248170	500	22 억		224318	N	N	5	N	00	N
45	20240621	131001	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	39200	-1750	5	-4.27	6470933750	165184	6.26	40050	40350	38300	53200	28700	40950	39173.03	4.91	0	-3139	48783	44866	41583	37666	34383	46825	39625	23	12250	500	25380	50	1	4568286	1791	17.17	0.76	12	3.62	2283.00	51784.00	49050	20230619	-20.08	25100	20231024	56.18	45500	-13.85	20240620	26800	46.27	20240415	45500	-13.85	20240620	25100	56.18	20231024	5.05	N	248170	500	22 억		224318	N	N	5	N	00	N
46	20240621	121004	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	38600	-2350	5	-5.74	5932443850	151342	5.73	40050	40350	38300	53200	28700	40950	39197.78	4.91	0	-3875	48783	44866	41583	37666	34383	46825	39625	23	12250	500	25380	50	1	4568286	1763	16.91	0.75	12	3.31	2283.00	51784.00	49050	20230619	-21.30	25100	20231024	53.78	45500	-15.16	20240620	26800	44.03	20240415	45500	-15.16	20240620	25100	53.78	20231024	5.05	N	248170	500	22 억		224318	N	N	5	N	00	N
47	20240621	111000	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	39250	-1700	5	-4.15	4734388450	120399	4.56	40050	40350	38600	53200	28700	40950	39321.15	4.91	0	312	48783	44866	41583	37666	34383	46825	39625	23	12250	500	25380	50	1	4568286	1793	17.19	0.76	12	2.64	2283.00	51784.00	49050	20230619	-19.98	25100	20231024	56.37	45500	-13.74	20240620	26800	46.46	20240415	45500	-13.74	20240620	25100	56.37	20231024	5.05	N	248170	500	22 억		224318	N	N	5	N	00	N
48	20240621	100958	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	39150	-1800	5	-4.40	3651262850	92679	3.51	40050	40350	38600	53200	28700	40950	39395.21	4.91	0	543	48783	44866	41583	37666	34383	46825	39625	23	12250	500	25380	50	1	4568286	1788	17.15	0.76	12	2.03	2283.00	51784.00	49050	20230619	-20.18	25100	20231024	55.98	45500	-13.96	20240620	26800	46.08	20240415	45500	-13.96	20240620	25100	55.98	20231024	5.05	N	248170	500	22 억		224318	N	N	5	N	00	N
49	20240621	091004	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	39350	-1600	5	-3.91	1444955150	36337	1.38	40050	40350	39200	53200	28700	40950	39762.16	4.91	0	748	48783	44866	41583	37666	34383	46825	39625	23	12250	500	25380	50	1	4568286	1798	17.24	0.76	12	0.80	2283.00	51784.00	49050	20230619	-19.78	25100	20231024	56.77	45500	-13.52	20240620	26800	46.83	20240415	45500	-13.52	20240620	25100	56.77	20231024	5.05	N	248170	500	22 억		224318	N	N	5	N	00	N
50	20240620	160955	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	40950	2850	2	7.48	111235965450	2626225	514.16	38700	45500	38300	49500	26700	38100	42356.80	4.34	0	30095	42033	40066	39083	37116	36133	39575	36625	23	11400	500	23620	50	1	4568286	1871	17.94	0.79	12	57.49	2283.00	51784.00	49050	20230619	-16.51	25100	20231024	63.15	45500	-10.00	20240620	26800	52.80	20240415	47000	-12.87	20230620	25100	63.15	20231024	4.22	N	248170	500	22 억		198040	N	N	5	N	00	N
51	20240620	150957	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	41000	2900	2	7.61	110107456700	2598663	508.77	38700	45500	38300	49500	26700	38100	42370.81	4.34	0	29750	42033	40066	39083	37116	36133	39575	36625	23	11400	500	23620	50	1	4568286	1873	17.96	0.79	12	56.88	2283.00	51784.00	49050	20230619	-16.41	25100	20231024	63.35	45500	-9.89	20240620	26800	52.99	20240415	47000	-12.77	20230620	25100	63.35	20231024	4.22	N	248170	500	22 억		198040	N	N	3	N	00	N
52	20240620	140958	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	40450	2350	2	6.17	106885182550	2519383	493.24	38700	45500	38300	49500	26700	38100	42425.14	4.34	0	33457	42033	40066	39083	37116	36133	39575	36625	23	11400	500	23620	50	1	4568286	1848	17.72	0.78	12	55.15	2283.00	51784.00	49050	20230619	-17.53	25100	20231024	61.16	45500	-11.10	20240620	26800	50.93	20240415	47000	-13.94	20230620	25100	61.16	20231024	4.22	N	248170	500	22 억		198040	N	N	3	N	00	N
53	20240620	130958	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	41900	3800	2	9.97	102044442250	2401748	470.21	38700	45500	38300	49500	26700	38100	42487.57	4.34	0	16205	42033	40066	39083	37116	36133	39575	36625	23	11400	500	23620	50	1	4568286	1914	18.35	0.81	12	52.57	2283.00	51784.00	49050	20230619	-14.58	25100	20231024	66.93	45500	-7.91	20240620	26800	56.34	20240415	47000	-10.85	20230620	25100	66.93	20231024	4.22	N	248170	500	22 억		198040	N	N	3	N	00	N
54	20240620	120955	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	42450	4350	2	11.42	95083898650	2238519	438.26	38700	45500	38300	49500	26700	38100	42476.25	4.34	0	5717	42033	40066	39083	37116	36133	39575	36625	23	11400	500	23620	50	1	4568286	1939	18.59	0.82	12	49.00	2283.00	51784.00	49050	20230619	-13.46	25100	20231024	69.12	45500	-6.70	20240620	26800	58.40	20240415	47000	-9.68	20230620	25100	69.12	20231024	4.22	N	248170	500	22 억		198040	N	N	3	N	00	N
55	20240620	110958	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	43400	5300	2	13.91	63512056500	1523038	298.18	38700	44450	38300	49500	26700	38100	41700.90	4.34	0	-2321	42033	40066	39083	37116	36133	39575	36625	23	11400	500	23620	50	1	4568286	1983	19.01	0.84	12	33.34	2283.00	51784.00	49050	20230619	-11.52	25100	20231024	72.91	45000	-3.56	20240618	26800	61.94	20240415	47000	-7.66	20230620	25100	72.91	20231024	4.22	N	248170	500	22 억		198040	N	N	3	N	00	N
56	20240620	100959	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	40000	1900	2	4.99	19822945650	492889	96.50	38700	41900	38300	49500	26700	38100	40217.87	4.34	0	-9740	42033	40066	39083	37116	36133	39575	36625	23	11400	500	23620	50	1	4568286	1827	17.52	0.77	12	10.79	2283.00	51784.00	49050	20230619	-18.45	25100	20231024	59.36	45000	-11.11	20240618	26800	49.25	20240415	47000	-14.89	20230620	25100	59.36	20231024	4.22	N	248170	500	22 억		198040	N	N	3	N	00	N
57	20240620	091002	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	38850	750	2	1.97	1772531050	45486	8.91	38700	39450	38500	49500	26700	38100	38968.72	4.34	0	-1848	42033	40066	39083	37116	36133	39575	36625	23	11400	500	23620	50	1	4568286	1775	17.02	0.75	12	1.00	2283.00	51784.00	49050	20230619	-20.80	25100	20231024	54.78	45000	-13.67	20240618	26800	44.96	20240415	47000	-17.34	20230620	25100	54.78	20231024	4.22	N	248170	500	22 억		198040	N	N	3	N	00	N
58	20240619	160952	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	38100	-2250	5	-5.58	19744404850	498634	19.70	41000	41050	38100	52400	28250	40350	39598.98	4.06	0	7296	50850	45600	39750	34500	28650	48225	37125	23	12050	500	25010	50	1	4568286	1741	16.69	0.74	12	10.92	2283.00	51784.00	49050	20230619	-22.32	25100	20231024	51.79	45000	-15.33	20240618	26800	42.16	20240415	49050	-22.32	20230619	25100	51.79	20231024	4.12	N	248170	500	22 억		185381	N	N	3	N	00	N
59	20240619	150952	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	38900	-1450	5	-3.59	18345936600	462174	18.26	41000	41050	38400	52400	28250	40350	39691.26	4.06	0	9703	50850	45600	39750	34500	28650	48225	37125	23	12050	500	25010	50	1	4568286	1777	17.04	0.75	12	10.12	2283.00	51784.00	49050	20230619	-20.69	25100	20231024	54.98	45000	-13.56	20240618	26800	45.15	20240415	49050	-20.69	20230619	25100	54.98	20231024	4.12	N	248170	500	22 억		185381	N	N	1	N	00	N
60	20240619	141001	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	39000	-1350	5	-3.35	17077568700	429598	16.97	41000	41050	38400	52400	28250	40350	39748.89	4.06	0	11418	50850	45600	39750	34500	28650	48225	37125	23	12050	500	25010	50	1	4568286	1782	17.08	0.75	12	9.40	2283.00	51784.00	49050	20230619	-20.49	25100	20231024	55.38	45000	-13.33	20240618	26800	45.52	20240415	49050	-20.49	20230619	25100	55.38	20231024	4.12	N	248170	500	22 억		185381	N	N	1	N	00	N
61	20240619	130948	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	38650	-1700	5	-4.21	16303970150	409751	16.19	41000	41050	38400	52400	28250	40350	39786.46	4.06	0	16167	50850	45600	39750	34500	28650	48225	37125	23	12050	500	25010	50	1	4568286	1766	16.93	0.75	12	8.97	2283.00	51784.00	49050	20230619	-21.20	25100	20231024	53.98	45000	-14.11	20240618	26800	44.22	20240415	49050	-21.20	20230619	25100	53.98	20231024	4.12	N	248170	500	22 억		185381	N	N	1	N	00	N
62	20240619	120950	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	38600	-1750	5	-4.34	15362890400	385362	15.22	41000	41050	38550	52400	28250	40350	39862.92	4.06	0	14672	50850	45600	39750	34500	28650	48225	37125	23	12050	500	25010	50	1	4568286	1763	16.91	0.75	12	8.44	2283.00	51784.00	49050	20230619	-21.30	25100	20231024	53.78	45000	-14.22	20240618	26800	44.03	20240415	49050	-21.30	20230619	25100	53.78	20231024	4.12	N	248170	500	22 억		185381	N	N	1	N	00	N
63	20240619	110954	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	38750	-1600	5	-3.97	13936919500	348699	13.78	41000	41050	38750	52400	28250	40350	39965.54	4.06	0	12518	50850	45600	39750	34500	28650	48225	37125	23	12050	500	25010	50	1	4568286	1770	16.97	0.75	12	7.63	2283.00	51784.00	49050	20230619	-21.00	25100	20231024	54.38	45000	-13.89	20240618	26800	44.59	20240415	49050	-21.00	20230619	25100	54.38	20231024	4.12	N	248170	500	22 억		185381	N	N	1	N	00	N
64	20240619	100956	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	40450	100	2	0.25	9390096800	234066	9.25	41000	41050	39300	52400	28250	40350	40114.76	4.06	0	5326	50850	45600	39750	34500	28650	48225	37125	23	12050	500	25010	50	1	4568286	1848	17.72	0.78	12	5.12	2283.00	51784.00	49050	20230619	-17.53	25100	20231024	61.16	45000	-10.11	20240618	26800	50.93	20240415	49050	-17.53	20230619	25100	61.16	20231024	4.12	N	248170	500	22 억		185381	N	N	1	N	00	N
65	20240619	091000	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	39900	-450	5	-1.12	4618418750	114496	4.52	41000	41050	39550	52400	28250	40350	40336.65	4.06	0	9770	50850	45600	39750	34500	28650	48225	37125	23	12050	500	25010	50	1	4568286	1823	17.48	0.77	12	2.51	2283.00	51784.00	49050	20230619	-18.65	25100	20231024	58.96	45000	-11.33	20240618	26800	48.88	20240415	49050	-18.65	20230619	25100	58.96	20231024	4.12	N	248170	500	22 억		185381	N	N	1	N	00	N
66	20240618	160948	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	40350	5550	2	15.95	102428116950	2491288	1524.04	35350	45000	33900	45200	24400	34800	41116.09	4.67	0	-21306	37066	35932	35166	34032	33266	35550	33650	23	10400	500	21570	50	1	4568286	1843	17.67	0.78	12	54.53	2283.00	51784.00	49050	20230619	-17.74	25100	20231024	60.76	45000	-10.33	20240618	26800	50.56	20240415	49050	-17.74	20230619	25100	60.76	20231024	4.13	N	248170	500	22 억		213334	N	N	1	N	00	N
67	20240618	150947	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	40050	5250	2	15.09	96783879550	2349711	1437.43	35350	45000	33900	45200	24400	34800	41189.70	4.67	0	-6353	37066	35932	35166	34032	33266	35550	33650	23	10400	500	21570	50	1	4568286	1830	17.54	0.77	12	51.44	2283.00	51784.00	49050	20230619	-18.35	25100	20231024	59.56	45000	-11.00	20240618	26800	49.44	20240415	49050	-18.35	20230619	25100	59.56	20231024	4.13	N	248170	500	22 억		213334	N	N	0	N	00	N
68	20240618	140950	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	43550	8750	2	25.14	58663116400	1421131	869.37	35350	45000	33900	45200	24400	34800	41279.18	4.67	0	-32003	37066	35932	35166	34032	33266	35550	33650	23	10400	500	21570	50	1	4568286	1989	19.08	0.84	12	31.11	2283.00	51784.00	49050	20230619	-11.21	25100	20231024	73.51	45000	-3.22	20240618	26800	62.50	20240415	49050	-11.21	20230619	25100	73.51	20231024	4.13	N	248170	500	22 억		213334	N	N	0	N	00	N
69	20240618	130952	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	35100	300	2	0.86	2811294350	80961	49.53	35350	35400	33900	45200	24400	34800	34724.06	4.67	0	-6470	37066	35932	35166	34032	33266	35550	33650	23	10400	500	21570	50	1	4568286	1603	15.37	0.68	12	1.77	2283.00	51784.00	49050	20230619	-28.44	25100	20231024	39.84	38550	-8.95	20240613	26800	30.97	20240415	49050	-28.44	20230619	25100	39.84	20231024	4.13	N	248170	500	22 억		213334	N	N	0	N	00	N
70	20240618	120949	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	34550	-250	5	-0.72	2162526600	62506	38.24	35350	35350	33900	45200	24400	34800	34597.10	4.67	0	-2722	37066	35932	35166	34032	33266	35550	33650	23	10400	500	21570	50	1	4568286	1578	15.13	0.67	12	1.37	2283.00	51784.00	49050	20230619	-29.56	25100	20231024	37.65	38550	-10.38	20240613	26800	28.92	20240415	49050	-29.56	20230619	25100	37.65	20231024	4.13	N	248170	500	22 억		213334	N	N	0	N	00	N
71	20240618	110948	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	34700	-100	5	-0.29	1741047650	50364	30.81	35350	35350	33900	45200	24400	34800	34569.29	4.67	0	-3940	37066	35932	35166	34032	33266	35550	33650	23	10400	500	21570	50	1	4568286	1585	15.20	0.67	12	1.10	2283.00	51784.00	49050	20230619	-29.26	25100	20231024	38.25	38550	-9.99	20240613	26800	29.48	20240415	49050	-29.26	20230619	25100	38.25	20231024	4.13	N	248170	500	22 억		213334	N	N	0	N	00	N
72	20240618	100947	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	34500	-300	5	-0.86	1311903900	37926	23.20	35350	35350	33900	45200	24400	34800	34591.15	4.67	0	-8770	37066	35932	35166	34032	33266	35550	33650	23	10400	500	21570	50	1	4568286	1576	15.11	0.67	12	0.83	2283.00	51784.00	49050	20230619	-29.66	25100	20231024	37.45	38550	-10.51	20240613	26800	28.73	20240415	49050	-29.66	20230619	25100	37.45	20231024	4.13	N	248170	500	22 억		213334	N	N	0	N	00	N
73	20240618	090957	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	34050	-750	5	-2.16	340403750	9813	6.00	35350	35350	34050	45200	24400	34800	34689.06	4.67	0	-4550	37066	35932	35166	34032	33266	35550	33650	23	10400	500	21570	50	1	4568286	1556	14.91	0.66	12	0.21	2283.00	51784.00	49050	20230619	-30.58	25100	20231024	35.66	38550	-11.67	20240613	26800	27.05	20240415	49050	-30.58	20230619	25100	35.66	20231024	4.13	N	248170	500	22 억		213334	N	N	0	N	00	N
74	20240617	160941	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	34800	-1700	5	-4.66	5686983100	161306	31.95	36050	36300	34400	47450	25550	36500	35256.37	4.29	0	15578	39666	38082	36166	34582	32666	38875	35375	23	10950	500	22630	50	1	4568286	1590	15.24	0.67	12	3.53	2283.00	51784.00	49050	20230619	-29.05	25100	20231024	38.65	38550	-9.73	20240613	26800	29.85	20240415	49050	-29.05	20230619	25100	38.65	20231024	3.67	N	248170	500	22 억		195966	N	N	1	N	00	N
75	20240617	150948	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	34500	-2000	5	-5.48	5534077800	156899	31.08	36050	36300	34400	47450	25550	36500	35271.59	4.29	0	14931	39666	38082	36166	34582	32666	38875	35375	23	10950	500	22630	50	1	4568286	1576	15.11	0.67	12	3.43	2283.00	51784.00	49050	20230619	-29.66	25100	20231024	37.45	38550	-10.51	20240613	26800	28.73	20240415	49050	-29.66	20230619	25100	37.45	20231024	3.67	N	248170	500	22 억		195966	N	N	1	N	00	N
76	20240617	140939	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	35250	-1250	5	-3.42	4483843700	126734	25.10	36050	36300	34750	47450	25550	36500	35379.96	4.29	0	6060	39666	38082	36166	34582	32666	38875	35375	23	10950	500	22630	50	1	4568286	1610	15.44	0.68	12	2.77	2283.00	51784.00	49050	20230619	-28.13	25100	20231024	40.44	38550	-8.56	20240613	26800	31.53	20240415	49050	-28.13	20230619	25100	40.44	20231024	3.67	N	248170	500	22 억		195966	N	N	1	N	00	N
77	20240617	130938	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	35450	-1050	5	-2.88	4133613750	116793	23.13	36050	36300	34750	47450	25550	36500	35392.65	4.29	0	7143	39666	38082	36166	34582	32666	38875	35375	23	10950	500	22630	50	1	4568286	1619	15.53	0.68	12	2.56	2283.00	51784.00	49050	20230619	-27.73	25100	20231024	41.24	38550	-8.04	20240613	26800	32.28	20240415	49050	-27.73	20230619	25100	41.24	20231024	3.67	N	248170	500	22 억		195966	N	N	1	N	00	N
78	20240617	120938	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	35500	-1000	5	-2.74	3569268450	100951	19.99	36050	36300	34750	47450	25550	36500	35356.44	4.29	0	6480	39666	38082	36166	34582	32666	38875	35375	23	10950	500	22630	50	1	4568286	1622	15.55	0.69	12	2.21	2283.00	51784.00	49050	20230619	-27.62	25100	20231024	41.43	38550	-7.91	20240613	26800	32.46	20240415	49050	-27.62	20230619	25100	41.43	20231024	3.67	N	248170	500	22 억		195966	N	N	1	N	00	N
79	20240617	110931	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	35450	-1050	5	-2.88	2757793300	78218	15.49	36050	36300	34750	47450	25550	36500	35257.78	4.29	0	13500	39666	38082	36166	34582	32666	38875	35375	23	10950	500	22630	50	1	4568286	1619	15.53	0.68	12	1.71	2283.00	51784.00	49050	20230619	-27.73	25100	20231024	41.24	38550	-8.04	20240613	26800	32.28	20240415	49050	-27.73	20230619	25100	41.24	20231024	3.67	N	248170	500	22 억		195966	N	N	1	N	00	N
80	20240617	100932	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	35350	-1150	5	-3.15	2372345200	67260	13.32	36050	36300	34750	47450	25550	36500	35271.26	4.29	0	14521	39666	38082	36166	34582	32666	38875	35375	23	10950	500	22630	50	1	4568286	1615	15.48	0.68	12	1.47	2283.00	51784.00	49050	20230619	-27.93	25100	20231024	40.84	38550	-8.30	20240613	26800	31.90	20240415	49050	-27.93	20230619	25100	40.84	20231024	3.67	N	248170	500	22 억		195966	N	N	1	N	00	N
81	20240617	090937	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	35150	-1350	5	-3.70	755479350	21157	4.19	36050	36300	35150	47450	25550	36500	35708.25	4.29	0	-2573	39666	38082	36166	34582	32666	38875	35375	23	10950	500	22630	50	1	4568286	1606	15.40	0.68	12	0.46	2283.00	51784.00	49050	20230619	-28.34	25100	20231024	40.04	38550	-8.82	20240613	26800	31.16	20240415	49050	-28.34	20230619	25100	40.04	20231024	3.67	N	248170	500	22 억		195966	N	N	1	N	00	N
82	20240614	160813	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	36500	1750	2	5.04	18315473050	501289	52.39	34650	37750	34250	45150	24350	34750	36536.77	4.19	0	5729	40850	37800	35500	32450	30150	39325	33975	23	10400	500	21540	50	1	4568286	1667	15.99	0.70	12	10.97	2283.00	51784.00	49050	20230619	-25.59	25100	20231024	45.42	38550	-5.32	20240613	26800	36.19	20240415	49050	-25.59	20230619	25100	45.42	20231024	3.60	N	248170	500	22 억		191532	N	N	1	N	00	N
83	20240614	150816	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	36250	1500	2	4.32	17824770250	487828	50.98	34650	37750	34250	45150	24350	34750	36539.05	4.19	0	8514	40850	37800	35500	32450	30150	39325	33975	23	10400	500	21540	50	1	4568286	1656	15.88	0.70	12	10.68	2283.00	51784.00	49050	20230619	-26.10	25100	20231024	44.42	38550	-5.97	20240613	26800	35.26	20240415	49050	-26.10	20230619	25100	44.42	20231024	3.60	N	248170	500	22 억		191532	N	N	8	N	00	N
84	20240614	140814	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	36750	2000	2	5.76	16413755050	449222	46.95	34650	37750	34250	45150	24350	34750	36538.18	4.19	0	-2600	40850	37800	35500	32450	30150	39325	33975	23	10400	500	21540	50	1	4568286	1679	16.10	0.71	12	9.83	2283.00	51784.00	49050	20230619	-25.08	25100	20231024	46.41	38550	-4.67	20240613	26800	37.13	20240415	49050	-25.08	20230619	25100	46.41	20231024	3.60	N	248170	500	22 억		191532	N	N	8	N	00	N
85	20240614	130817	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	37050	2300	2	6.62	13651392100	374948	39.18	34650	37750	34250	45150	24350	34750	36408.76	4.19	0	7054	40850	37800	35500	32450	30150	39325	33975	23	10400	500	21540	50	1	4568286	1693	16.23	0.72	12	8.21	2283.00	51784.00	49050	20230619	-24.46	25100	20231024	47.61	38550	-3.89	20240613	26800	38.25	20240415	49050	-24.46	20230619	25100	47.61	20231024	3.60	N	248170	500	22 억		191532	N	N	8	N	00	N
86	20240614	120819	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	37000	2250	2	6.47	10823627800	298877	31.23	34650	37500	34250	45150	24350	34750	36214.32	4.19	0	3320	40850	37800	35500	32450	30150	39325	33975	23	10400	500	21540	50	1	4568286	1690	16.21	0.71	12	6.54	2283.00	51784.00	49050	20230619	-24.57	25100	20231024	47.41	38550	-4.02	20240613	26800	38.06	20240415	49050	-24.57	20230619	25100	47.41	20231024	3.60	N	248170	500	22 억		191532	N	N	8	N	00	N
87	20240614	110922	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	37100	2350	2	6.76	9153975350	253620	26.50	34650	37500	34250	45150	24350	34750	36093.27	4.19	0	-5295	40850	37800	35500	32450	30150	39325	33975	23	10400	500	21540	50	1	4568286	1695	16.25	0.72	12	5.55	2283.00	51784.00	49050	20230619	-24.36	25100	20231024	47.81	38550	-3.76	20240613	26800	38.43	20240415	49050	-24.36	20230619	25100	47.81	20231024	3.60	N	248170	500	22 억		191532	N	N	8	N	00	N
88	20240614	100920	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	35200	450	2	1.29	2208616150	63477	6.63	34650	35500	34250	45150	24350	34750	34793.96	4.19	0	-2380	40850	37800	35500	32450	30150	39325	33975	23	10400	500	21540	50	1	4568286	1608	15.42	0.68	12	1.39	2283.00	51784.00	49050	20230619	-28.24	25100	20231024	40.24	38550	-8.69	20240613	26800	31.34	20240415	49050	-28.24	20230619	25100	40.24	20231024	3.60	N	248170	500	22 억		191532	N	N	8	N	00	N
89	20240614	090926	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	34850	100	2	0.29	983858050	28187	2.95	34650	35500	34500	45150	24350	34750	34904.67	4.19	0	-3844	40850	37800	35500	32450	30150	39325	33975	23	10400	500	21540	50	1	4568286	1592	15.27	0.67	12	0.62	2283.00	51784.00	49050	20230619	-28.95	25100	20231024	38.84	38550	-9.60	20240613	26800	30.04	20240415	49050	-28.95	20230619	25100	38.84	20231024	3.60	N	248170	500	22 억		191532	N	N	8	N	00	N
90	20240613	160912	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	34750	1400	2	4.20	34379611750	951267	358.05	33400	38550	33200	43350	23350	33350	36142.27	4.20	0	2946	35816	34582	32966	31732	30116	35200	32350	23	10000	500	20670	50	1	4568286	1587	15.22	0.67	12	20.82	2283.00	51784.00	49050	20230619	-29.15	25100	20231024	38.45	38550	-9.86	20240613	26800	29.66	20240415	49050	-29.15	20230619	25100	38.45	20231024	3.70	N	248170	500	22 억		192091	N	N	8	N	00	N
91	20240613	150928	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	34900	1550	2	4.65	33937633950	938569	353.27	33400	38550	33200	43350	23350	33350	36158.91	4.20	0	1836	35816	34582	32966	31732	30116	35200	32350	23	10000	500	20670	50	1	4568286	1594	15.29	0.67	12	20.55	2283.00	51784.00	49050	20230619	-28.85	25100	20231024	39.04	38550	-9.47	20240613	26800	30.22	20240415	49050	-28.85	20230619	25100	39.04	20231024	3.70	N	248170	500	22 억		192091	N	N	0	N	00	N
92	20240613	140918	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	35450	2100	2	6.30	32300443800	891987	335.73	33400	38550	33200	43350	23350	33350	36211.79	4.20	0	-3569	35816	34582	32966	31732	30116	35200	32350	23	10000	500	20670	50	1	4568286	1619	15.53	0.68	12	19.53	2283.00	51784.00	49050	20230619	-27.73	25100	20231024	41.24	38550	-8.04	20240613	26800	32.28	20240415	49050	-27.73	20230619	25100	41.24	20231024	3.70	N	248170	500	22 억		192091	N	N	0	N	00	N
93	20240613	130916	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	35750	2400	2	7.20	30447222600	840061	316.19	33400	38550	33200	43350	23350	33350	36244.06	4.20	0	-14357	35816	34582	32966	31732	30116	35200	32350	23	10000	500	20670	50	1	4568286	1633	15.66	0.69	12	18.39	2283.00	51784.00	49050	20230619	-27.12	25100	20231024	42.43	38550	-7.26	20240613	26800	33.40	20240415	49050	-27.12	20230619	25100	42.43	20231024	3.70	N	248170	500	22 억		192091	N	N	0	N	00	N
94	20240613	120919	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	36000	2650	2	7.95	12504452350	355308	133.73	33400	36500	33200	43350	23350	33350	35193.28	4.20	0	11591	35816	34582	32966	31732	30116	35200	32350	23	10000	500	20670	50	1	4568286	1645	15.77	0.70	12	7.78	2283.00	51784.00	49050	20230619	-26.61	25100	20231024	43.43	36500	-1.37	20240613	26800	34.33	20240415	49050	-26.61	20230619	25100	43.43	20231024	3.70	N	248170	500	22 억		192091	N	N	0	N	00	N
95	20240613	110912	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	35850	2500	2	7.50	10906274050	310747	116.96	33400	36500	33200	43350	23350	33350	35096.96	4.20	0	5898	35816	34582	32966	31732	30116	35200	32350	23	10000	500	20670	50	1	4568286	1638	15.70	0.69	12	6.80	2283.00	51784.00	49050	20230619	-26.91	25100	20231024	42.83	36500	-1.78	20240613	26800	33.77	20240415	49050	-26.91	20230619	25100	42.83	20231024	3.70	N	248170	500	22 억		192091	N	N	0	N	00	N
96	20240613	100911	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	34950	1600	2	4.80	6313294250	182469	68.68	33400	35700	33200	43350	23350	33350	34599.27	4.20	0	-1225	35816	34582	32966	31732	30116	35200	32350	23	10000	500	20670	50	1	4568286	1597	15.31	0.67	12	3.99	2283.00	51784.00	49050	20230619	-28.75	25100	20231024	39.24	35700	-2.10	20240613	26800	30.41	20240415	49050	-28.75	20230619	25100	39.24	20231024	3.70	N	248170	500	22 억		192091	N	N	0	N	00	N
97	20240613	090920	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	34150	800	2	2.40	1393910550	41164	15.49	33400	34400	33200	43350	23350	33350	33862.37	4.20	0	-8876	35816	34582	32966	31732	30116	35200	32350	23	10000	500	20670	50	1	4568286	1560	14.96	0.66	12	0.90	2283.00	51784.00	49050	20230619	-30.38	25100	20231024	36.06	34400	-0.73	20240613	26800	27.43	20240415	49050	-30.38	20230619	25100	36.06	20231024	3.70	N	248170	500	22 억		192091	N	N	0	N	00	N
98	20240612	160904	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	33350	1750	2	5.54	8480095300	257041	395.31	31600	34200	31350	41050	22150	31600	32990.44	3.88	0	13978	33700	32650	32100	31050	30500	32375	30775	23	9450	500	19590	50	1	4568286	1524	14.61	0.64	12	5.63	2283.00	51784.00	49050	20230619	-32.01	25100	20231024	32.87	34200	-2.49	20240612	26800	24.44	20240415	49050	-32.01	20230619	25100	32.87	20231024	3.64	N	248170	500	22 억		177241	N	N	0	N	00	N
99	20240612	150915	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	33200	1600	2	5.06	8089843600	245295	377.25	31600	34200	31350	41050	22150	31600	32980.09	3.88	0	14036	33700	32650	32100	31050	30500	32375	30775	23	9450	500	19590	50	1	4568286	1517	14.54	0.64	12	5.37	2283.00	51784.00	49050	20230619	-32.31	25100	20231024	32.27	34200	-2.92	20240612	26800	23.88	20240415	49050	-32.31	20230619	25100	32.27	20231024	3.64	N	248170	500	22 억		177241	N	N	0	N	00	N
100	20240612	140908	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	33100	1500	2	4.75	7317902550	221824	341.15	31600	34200	31350	41050	22150	31600	32989.71	3.88	0	7394	33700	32650	32100	31050	30500	32375	30775	23	9450	500	19590	50	1	4568286	1512	14.50	0.64	12	4.86	2283.00	51784.00	49050	20230619	-32.52	25100	20231024	31.87	34200	-3.22	20240612	26800	23.51	20240415	49050	-32.52	20230619	25100	31.87	20231024	3.64	N	248170	500	22 억		177241	N	N	0	N	00	N
101	20240612	130910	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	32750	1150	2	3.64	6824634550	206814	318.07	31600	34200	31350	41050	22150	31600	32998.93	3.88	0	3174	33700	32650	32100	31050	30500	32375	30775	23	9450	500	19590	50	1	4568286	1496	14.35	0.63	12	4.53	2283.00	51784.00	49050	20230619	-33.23	25100	20231024	30.48	34200	-4.24	20240612	26800	22.20	20240415	49050	-33.23	20230619	25100	30.48	20231024	3.64	N	248170	500	22 억		177241	N	N	0	N	00	N
102	20240612	120907	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	32500	900	2	2.85	5773769350	174744	268.75	31600	34200	31350	41050	22150	31600	33041.34	3.88	0	-3104	33700	32650	32100	31050	30500	32375	30775	23	9450	500	19590	50	1	4568286	1485	14.24	0.63	12	3.83	2283.00	51784.00	49050	20230619	-33.74	25100	20231024	29.48	34200	-4.97	20240612	26800	21.27	20240415	49050	-33.74	20230619	25100	29.48	20231024	3.64	N	248170	500	22 억		177241	N	N	0	N	00	N
103	20240612	110907	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	32250	650	2	2.06	671647650	21058	32.39	31600	32400	31350	41050	22150	31600	31895.20	3.88	0	5973	33700	32650	32100	31050	30500	32375	30775	23	9450	500	19590	50	1	4568286	1473	14.13	0.62	12	0.46	2283.00	51784.00	49050	20230619	-34.25	25100	20231024	28.49	33550	-3.87	20240524	26800	20.34	20240415	49050	-34.25	20230619	25100	28.49	20231024	3.64	N	248170	500	22 억		177241	N	N	0	N	00	N
104	20240612	100909	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	31650	50	2	0.16	290830950	9208	14.16	31600	31900	31350	41050	22150	31600	31584.59	3.88	0	4302	33700	32650	32100	31050	30500	32375	30775	23	9450	500	19590	50	1	4568286	1446	13.86	0.61	12	0.20	2283.00	51784.00	49050	20230619	-35.47	25100	20231024	26.10	33550	-5.66	20240524	26800	18.10	20240415	49050	-35.47	20230619	25100	26.10	20231024	3.64	N	248170	500	22 억		177241	N	N	0	N	00	N
105	20240612	090910	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	31600	0	3	0.00	41017500	1300	2.00	31600	31750	31350	41050	22150	31600	31551.74	3.88	0	303	33700	32650	32100	31050	30500	32375	30775	23	9450	500	19590	50	1	4568286	1444	13.84	0.61	12	0.03	2283.00	51784.00	49050	20230619	-35.58	25100	20231024	25.90	33550	-5.81	20240524	26800	17.91	20240415	49050	-35.58	20230619	25100	25.90	20231024	3.64	N	248170	500	22 억		177241	N	N	0	N	00	N
106	20240610	160901	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	31750	1100	2	3.59	1944580550	61449	452.96	30500	32050	30250	39800	21500	30650	31645.39	3.62	0	3664	31250	30950	30600	30300	29950	31100	30450	23	9150	500	19000	50	1	4568286	1450	13.91	0.61	12	1.35	2283.00	51784.00	49050	20230619	-35.27	25100	20231024	26.49	33550	-5.37	20240524	26800	18.47	20240415	49050	-35.27	20230619	25100	26.49	20231024	3.68	N	248170	500	22 억		165506	N	N	15	N	00	N
107	20240610	150910	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	31750	1100	2	3.59	1878192200	59359	437.56	30500	32050	30250	39800	21500	30650	31641.25	3.62	0	3393	31250	30950	30600	30300	29950	31100	30450	23	9150	500	19000	50	1	4568286	1450	13.91	0.61	12	1.30	2283.00	51784.00	49050	20230619	-35.27	25100	20231024	26.49	33550	-5.37	20240524	26800	18.47	20240415	49050	-35.27	20230619	25100	26.49	20231024	3.68	N	248170	500	22 억		165506	N	N	6	N	00	N
108	20240610	140905	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	31750	1100	2	3.59	1688811250	53401	393.64	30500	32050	30250	39800	21500	30650	31625.10	3.62	0	2906	31250	30950	30600	30300	29950	31100	30450	23	9150	500	19000	50	1	4568286	1450	13.91	0.61	12	1.17	2283.00	51784.00	49050	20230619	-35.27	25100	20231024	26.49	33550	-5.37	20240524	26800	18.47	20240415	49050	-35.27	20230619	25100	26.49	20231024	3.68	N	248170	500	22 억		165506	N	N	6	N	00	N
109	20240610	130901	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	31800	1150	2	3.75	1502513600	47529	350.35	30500	32050	30250	39800	21500	30650	31612.59	3.62	0	659	31250	30950	30600	30300	29950	31100	30450	23	9150	500	19000	50	1	4568286	1453	13.93	0.61	12	1.04	2283.00	51784.00	49050	20230619	-35.17	25100	20231024	26.69	33550	-5.22	20240524	26800	18.66	20240415	49050	-35.17	20230619	25100	26.69	20231024	3.68	N	248170	500	22 억		165506	N	N	6	N	00	N
110	20240610	120904	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	31600	950	2	3.10	1328051500	42026	309.79	30500	32050	30250	39800	21500	30650	31600.73	3.62	0	-1374	31250	30950	30600	30300	29950	31100	30450	23	9150	500	19000	50	1	4568286	1444	13.84	0.61	12	0.92	2283.00	51784.00	49050	20230619	-35.58	25100	20231024	25.90	33550	-5.81	20240524	26800	17.91	20240415	49050	-35.58	20230619	25100	25.90	20231024	3.68	N	248170	500	22 억		165506	N	N	6	N	00	N
111	20240610	110905	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	31750	1100	2	3.59	1073965000	34025	250.81	30500	32050	30250	39800	21500	30650	31564.02	3.62	0	-3369	31250	30950	30600	30300	29950	31100	30450	23	9150	500	19000	50	1	4568286	1450	13.91	0.61	12	0.74	2283.00	51784.00	49050	20230619	-35.27	25100	20231024	26.49	33550	-5.37	20240524	26800	18.47	20240415	49050	-35.27	20230619	25100	26.49	20231024	3.68	N	248170	500	22 억		165506	N	N	6	N	00	N
112	20240610	100902	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	31800	1150	2	3.75	496002650	15852	116.85	30500	31800	30250	39800	21500	30650	31289.63	3.62	0	-1153	31250	30950	30600	30300	29950	31100	30450	23	9150	500	19000	50	1	4568286	1453	13.93	0.61	12	0.35	2283.00	51784.00	49050	20230619	-35.17	25100	20231024	26.69	33550	-5.22	20240524	26800	18.66	20240415	49050	-35.17	20230619	25100	26.69	20231024	3.68	N	248170	500	22 억		165506	N	N	6	N	00	N
113	20240610	090909	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	30400	-250	5	-0.82	41798950	1370	10.10	30500	30800	30400	39800	21500	30650	30510.08	3.62	0	-64	31250	30950	30600	30300	29950	31100	30450	23	9150	500	19000	50	1	4568286	1389	13.32	0.59	12	0.03	2283.00	51784.00	49050	20230619	-38.02	25100	20231024	21.12	33550	-9.39	20240524	26800	13.43	20240415	49050	-38.02	20230619	25100	21.12	20231024	3.68	N	248170	500	22 억		165506	N	N	6	N	00	N
114	20240607	160933	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	30650	100	2	0.33	411040400	13451	68.46	30250	30900	30250	39700	21400	30550	30558.12	3.61	0	532	30950	30750	30400	30200	29850	30850	30300	23	9150	500	18940	50	1	4568286	1400	13.43	0.59	12	0.29	2283.00	51784.00	49050	20230619	-37.51	25100	20231024	22.11	33550	-8.64	20240524	26800	14.37	20240415	49050	-37.51	20230619	25100	22.11	20231024	3.64	N	248170	500	22 억		164957	N	N	6	N	00	N
115	20240607	150940	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	30750	200	2	0.65	386352000	12646	64.36	30250	30900	30250	39700	21400	30550	30551.32	3.61	0	589	30950	30750	30400	30200	29850	30850	30300	23	9150	500	18940	50	1	4568286	1405	13.47	0.59	12	0.28	2283.00	51784.00	49050	20230619	-37.31	25100	20231024	22.51	33550	-8.35	20240524	26800	14.74	20240415	49050	-37.31	20230619	25100	22.51	20231024	3.64	N	248170	500	22 억		164957	N	N	30	N	00	N
116	20240607	140934	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	30700	150	2	0.49	340189500	11140	56.70	30250	30900	30250	39700	21400	30550	30537.66	3.61	0	695	30950	30750	30400	30200	29850	30850	30300	23	9150	500	18940	50	1	4568286	1402	13.45	0.59	12	0.24	2283.00	51784.00	49050	20230619	-37.41	25100	20231024	22.31	33550	-8.49	20240524	26800	14.55	20240415	49050	-37.41	20230619	25100	22.31	20231024	3.64	N	248170	500	22 억		164957	N	N	30	N	00	N
117	20240607	130929	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	30750	200	2	0.65	273948950	8980	45.70	30250	30900	30250	39700	21400	30550	30506.56	3.61	0	946	30950	30750	30400	30200	29850	30850	30300	23	9150	500	18940	50	1	4568286	1405	13.47	0.59	12	0.20	2283.00	51784.00	49050	20230619	-37.31	25100	20231024	22.51	33550	-8.35	20240524	26800	14.74	20240415	49050	-37.31	20230619	25100	22.51	20231024	3.64	N	248170	500	22 억		164957	N	N	30	N	00	N
118	20240607	120934	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	30450	-100	5	-0.33	181715950	5969	30.38	30250	30650	30250	39700	21400	30550	30443.28	3.61	0	233	30950	30750	30400	30200	29850	30850	30300	23	9150	500	18940	50	1	4568286	1391	13.34	0.59	12	0.13	2283.00	51784.00	49050	20230619	-37.92	25100	20231024	21.31	33550	-9.24	20240524	26800	13.62	20240415	49050	-37.92	20230619	25100	21.31	20231024	3.64	N	248170	500	22 억		164957	N	N	30	N	00	N
119	20240607	110920	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	30450	-100	5	-0.33	122325750	4019	20.46	30250	30650	30250	39700	21400	30550	30436.86	3.61	0	854	30950	30750	30400	30200	29850	30850	30300	23	9150	500	18940	50	1	4568286	1391	13.34	0.59	12	0.09	2283.00	51784.00	49050	20230619	-37.92	25100	20231024	21.31	33550	-9.24	20240524	26800	13.62	20240415	49050	-37.92	20230619	25100	21.31	20231024	3.64	N	248170	500	22 억		164957	N	N	30	N	00	N
120	20240607	100934	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	30450	-100	5	-0.33	81288150	2672	13.60	30250	30650	30250	39700	21400	30550	30422.21	3.61	0	1068	30950	30750	30400	30200	29850	30850	30300	23	9150	500	18940	50	1	4568286	1391	13.34	0.59	12	0.06	2283.00	51784.00	49050	20230619	-37.92	25100	20231024	21.31	33550	-9.24	20240524	26800	13.62	20240415	49050	-37.92	20230619	25100	21.31	20231024	3.64	N	248170	500	22 억		164957	N	N	30	N	00	N
121	20240607	090932	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	30500	-50	5	-0.16	40450550	1331	6.77	30250	30500	30250	39700	21400	30550	30391.10	3.61	0	1016	30950	30750	30400	30200	29850	30850	30300	23	9150	500	18940	50	1	4568286	1393	13.36	0.59	12	0.03	2283.00	51784.00	49050	20230619	-37.82	25100	20231024	21.51	33550	-9.09	20240524	26800	13.81	20240415	49050	-37.82	20230619	25100	21.51	20231024	3.64	N	248170	500	22 억		164957	N	N	30	N	00	N
122	20240605	160930	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	30550	350	2	1.16	590048500	19418	52.01	30050	30600	30050	39250	21150	30200	30385.42	3.44	0	7823	32000	31100	30550	29650	29100	30825	29375	23	9050	500	18720	50	1	4568286	1396	13.38	0.59	12	0.43	2283.00	51784.00	49050	20230619	-37.72	25100	20231024	21.71	33550	-8.94	20240524	26800	13.99	20240415	49050	-37.72	20230619	25100	21.71	20231024	3.69	N	248170	500	22 억		157352	N	N	30	N	00	N
123	20240605	150927	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	30400	200	2	0.66	565115100	18599	49.82	30050	30600	30050	39250	21150	30200	30384.22	3.44	0	7299	32000	31100	30550	29650	29100	30825	29375	23	9050	500	18720	50	1	4568286	1389	13.32	0.59	12	0.41	2283.00	51784.00	49050	20230619	-38.02	25100	20231024	21.12	33550	-9.39	20240524	26800	13.43	20240415	49050	-38.02	20230619	25100	21.12	20231024	3.69	N	248170	500	22 억		157352	N	N	10	N	00	N
124	20240605	140929	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	30450	250	2	0.83	506306350	16663	44.63	30050	30600	30050	39250	21150	30200	30385.12	3.44	0	6168	32000	31100	30550	29650	29100	30825	29375	23	9050	500	18720	50	1	4568286	1391	13.34	0.59	12	0.36	2283.00	51784.00	49050	20230619	-37.92	25100	20231024	21.31	33550	-9.24	20240524	26800	13.62	20240415	49050	-37.92	20230619	25100	21.31	20231024	3.69	N	248170	500	22 억		157352	N	N	10	N	00	N
125	20240605	130928	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	30550	350	2	1.16	438799900	14450	38.71	30050	30600	30050	39250	21150	30200	30366.83	3.44	0	4654	32000	31100	30550	29650	29100	30825	29375	23	9050	500	18720	50	1	4568286	1396	13.38	0.59	12	0.32	2283.00	51784.00	49050	20230619	-37.72	25100	20231024	21.71	33550	-8.94	20240524	26800	13.99	20240415	49050	-37.72	20230619	25100	21.71	20231024	3.69	N	248170	500	22 억		157352	N	N	10	N	00	N
126	20240605	120926	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	30250	50	2	0.17	291199050	9599	25.71	30050	30550	30050	39250	21150	30200	30336.47	3.44	0	1312	32000	31100	30550	29650	29100	30825	29375	23	9050	500	18720	50	1	4568286	1382	13.25	0.58	12	0.21	2283.00	51784.00	49050	20230619	-38.33	25100	20231024	20.52	33550	-9.84	20240524	26800	12.87	20240415	49050	-38.33	20230619	25100	20.52	20231024	3.69	N	248170	500	22 억		157352	N	N	10	N	00	N
127	20240605	110927	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	30400	200	2	0.66	226068650	7449	19.95	30050	30550	30050	39250	21150	30200	30348.96	3.44	0	632	32000	31100	30550	29650	29100	30825	29375	23	9050	500	18720	50	1	4568286	1389	13.32	0.59	12	0.16	2283.00	51784.00	49050	20230619	-38.02	25100	20231024	21.12	33550	-9.39	20240524	26800	13.43	20240415	49050	-38.02	20230619	25100	21.12	20231024	3.69	N	248170	500	22 억		157352	N	N	10	N	00	N
128	20240605	100925	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	30400	200	2	0.66	175251850	5780	15.48	30050	30550	30050	39250	21150	30200	30320.49	3.44	0	450	32000	31100	30550	29650	29100	30825	29375	23	9050	500	18720	50	1	4568286	1389	13.32	0.59	12	0.13	2283.00	51784.00	49050	20230619	-38.02	25100	20231024	21.12	33550	-9.39	20240524	26800	13.43	20240415	49050	-38.02	20230619	25100	21.12	20231024	3.69	N	248170	500	22 억		157352	N	N	10	N	00	N
129	20240605	090924	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	30450	250	2	0.83	12499700	414	1.11	30050	30450	30050	39250	21150	30200	30192.42	3.44	0	140	32000	31100	30550	29650	29100	30825	29375	23	9050	500	18720	50	1	4568286	1391	13.34	0.59	12	0.01	2283.00	51784.00	49050	20230619	-37.92	25100	20231024	21.31	33550	-9.24	20240524	26800	13.62	20240415	49050	-37.92	20230619	25100	21.31	20231024	3.69	N	248170	500	22 억		157352	N	N	10	N	00	N
130	20240604	160917	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	30200	-950	5	-3.05	1127774400	37087	143.24	31450	31450	30000	40450	21850	31150	30408.93	3.66	0	-8163	31650	31400	31000	30750	30350	31525	30875	23	9300	500	19310	50	1	4568286	1380	13.23	0.58	12	0.81	2283.00	51784.00	49050	20230619	-38.43	25100	20231024	20.32	33550	-9.99	20240524	26800	12.69	20240415	49050	-38.43	20230619	25100	20.32	20231024	3.73	N	248170	500	22 억		166985	N	N	10	N	00	N
131	20240604	150918	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	30250	-900	5	-2.89	1087910600	35768	138.15	31450	31450	30000	40450	21850	31150	30415.75	3.66	0	-8206	31650	31400	31000	30750	30350	31525	30875	23	9300	500	19310	50	1	4568286	1382	13.25	0.58	12	0.78	2283.00	51784.00	49050	20230619	-38.33	25100	20231024	20.52	33550	-9.84	20240524	26800	12.87	20240415	49050	-38.33	20230619	25100	20.52	20231024	3.73	N	248170	500	22 억		166985	N	N	10	N	00	N
132	20240604	140921	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	30400	-750	5	-2.41	978990650	32175	124.27	31450	31450	30000	40450	21850	31150	30427.06	3.66	0	-7696	31650	31400	31000	30750	30350	31525	30875	23	9300	500	19310	50	1	4568286	1389	13.32	0.59	12	0.70	2283.00	51784.00	49050	20230619	-38.02	25100	20231024	21.12	33550	-9.39	20240524	26800	13.43	20240415	49050	-38.02	20230619	25100	21.12	20231024	3.73	N	248170	500	22 억		166985	N	N	10	N	00	N
133	20240604	130918	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	30400	-750	5	-2.41	847805500	27849	107.56	31450	31450	30000	40450	21850	31150	30442.94	3.66	0	-5865	31650	31400	31000	30750	30350	31525	30875	23	9300	500	19310	50	1	4568286	1389	13.32	0.59	12	0.61	2283.00	51784.00	49050	20230619	-38.02	25100	20231024	21.12	33550	-9.39	20240524	26800	13.43	20240415	49050	-38.02	20230619	25100	21.12	20231024	3.73	N	248170	500	22 억		166985	N	N	10	N	00	N
134	20240604	120915	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	30300	-850	5	-2.73	799896300	26274	101.48	31450	31450	30000	40450	21850	31150	30444.41	3.66	0	-5358	31650	31400	31000	30750	30350	31525	30875	23	9300	500	19310	50	1	4568286	1384	13.27	0.59	12	0.58	2283.00	51784.00	49050	20230619	-38.23	25100	20231024	20.72	33550	-9.69	20240524	26800	13.06	20240415	49050	-38.23	20230619	25100	20.72	20231024	3.73	N	248170	500	22 억		166985	N	N	10	N	00	N
135	20240604	110912	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	30100	-1050	5	-3.37	637286350	20895	80.70	31450	31450	30000	40450	21850	31150	30499.47	3.66	0	-4676	31650	31400	31000	30750	30350	31525	30875	23	9300	500	19310	50	1	4568286	1375	13.18	0.58	12	0.46	2283.00	51784.00	49050	20230619	-38.63	25100	20231024	19.92	33550	-10.28	20240524	26800	12.31	20240415	49050	-38.63	20230619	25100	19.92	20231024	3.73	N	248170	500	22 억		166985	N	N	10	N	00	N
136	20240604	100914	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	30750	-400	5	-1.28	271889300	8825	34.09	31450	31450	30600	40450	21850	31150	30808.99	3.66	0	-4493	31650	31400	31000	30750	30350	31525	30875	23	9300	500	19310	50	1	4568286	1405	13.47	0.59	12	0.19	2283.00	51784.00	49050	20230619	-37.31	25100	20231024	22.51	33550	-8.35	20240524	26800	14.74	20240415	49050	-37.31	20230619	25100	22.51	20231024	3.73	N	248170	500	22 억		166985	N	N	10	N	00	N
137	20240604	090915	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	30900	-250	5	-0.80	64776350	2090	8.07	31450	31450	30800	40450	21850	31150	30993.47	3.66	0	-1047	31650	31400	31000	30750	30350	31525	30875	23	9300	500	19310	50	1	4568286	1412	13.53	0.60	12	0.05	2283.00	51784.00	49050	20230619	-37.00	25100	20231024	23.11	33550	-7.90	20240524	26800	15.30	20240415	49050	-37.00	20230619	25100	23.11	20231024	3.73	N	248170	500	22 억		166985	N	N	10	N	00	N
138	20240603	160905	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	31150	550	2	1.80	792568150	25541	101.33	30600	31250	30600	39750	21450	30600	31033.08	3.45	0	9415	31533	31066	30833	30366	30133	30950	30250	23	9150	500	18970	50	1	4568286	1423	13.64	0.60	12	0.56	2283.00	51784.00	49050	20230619	-36.49	25100	20231024	24.10	33550	-7.15	20240524	26800	16.23	20240415	49050	-36.49	20230619	25100	24.10	20231024	3.79	N	248170	500	22 억		157567	N	N	10	N	00	N
139	20240603	150906	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	31200	600	2	1.96	733885150	23653	93.84	30600	31250	30600	39750	21450	30600	31029.24	3.45	0	9073	31533	31066	30833	30366	30133	30950	30250	23	9150	500	18970	50	1	4568286	1425	13.67	0.60	12	0.52	2283.00	51784.00	49050	20230619	-36.39	25100	20231024	24.30	33550	-7.00	20240524	26800	16.42	20240415	49050	-36.39	20230619	25100	24.30	20231024	3.79	N	248170	500	22 억		157567	N	N	0	N	00	N
140	20240603	140905	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	31250	650	2	2.12	666205850	21480	85.22	30600	31250	30600	39750	21450	30600	31017.40	3.45	0	8137	31533	31066	30833	30366	30133	30950	30250	23	9150	500	18970	50	1	4568286	1428	13.69	0.60	12	0.47	2283.00	51784.00	49050	20230619	-36.29	25100	20231024	24.50	33550	-6.86	20240524	26800	16.60	20240415	49050	-36.29	20230619	25100	24.50	20231024	3.79	N	248170	500	22 억		157567	N	N	0	N	00	N
141	20240603	130906	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	31150	550	2	1.80	598694600	19316	76.63	30600	31250	30600	39750	21450	30600	30997.11	3.45	0	7518	31533	31066	30833	30366	30133	30950	30250	23	9150	500	18970	50	1	4568286	1423	13.64	0.60	12	0.42	2283.00	51784.00	49050	20230619	-36.49	25100	20231024	24.10	33550	-7.15	20240524	26800	16.23	20240415	49050	-36.49	20230619	25100	24.10	20231024	3.79	N	248170	500	22 억		157567	N	N	0	N	00	N
142	20240603	120904	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	31100	500	2	1.63	466455350	15053	59.72	30600	31250	30600	39750	21450	30600	30990.52	3.45	0	5587	31533	31066	30833	30366	30133	30950	30250	23	9150	500	18970	50	1	4568286	1421	13.62	0.60	12	0.33	2283.00	51784.00	49050	20230619	-36.60	25100	20231024	23.90	33550	-7.30	20240524	26800	16.04	20240415	49050	-36.60	20230619	25100	23.90	20231024	3.79	N	248170	500	22 억		157567	N	N	0	N	00	N
143	20240603	110859	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	31050	450	2	1.47	415890650	13425	53.26	30600	31250	30600	39750	21450	30600	30982.09	3.45	0	5138	31533	31066	30833	30366	30133	30950	30250	23	9150	500	18970	50	1	4568286	1418	13.60	0.60	12	0.29	2283.00	51784.00	49050	20230619	-36.70	25100	20231024	23.71	33550	-7.45	20240524	26800	15.86	20240415	49050	-36.70	20230619	25100	23.71	20231024	3.79	N	248170	500	22 억		157567	N	N	0	N	00	N
144	20240603	100855	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	30950	350	2	1.14	180020350	5839	23.17	30600	31050	30600	39750	21450	30600	30835.32	3.45	0	2044	31533	31066	30833	30366	30133	30950	30250	23	9150	500	18970	50	1	4568286	1414	13.56	0.60	12	0.13	2283.00	51784.00	49050	20230619	-36.90	25100	20231024	23.31	33550	-7.75	20240524	26800	15.49	20240415	49050	-36.90	20230619	25100	23.31	20231024	3.79	N	248170	500	22 억		157567	N	N	0	N	00	N
145	20240603	090855	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	31000	400	2	1.31	49623650	1616	6.41	30600	31050	30600	39750	21450	30600	30715.96	3.45	0	29	31533	31066	30833	30366	30133	30950	30250	23	9150	500	18970	50	1	4568286	1416	13.58	0.60	12	0.04	2283.00	51784.00	49050	20230619	-36.80	25100	20231024	23.51	33550	-7.60	20240524	26800	15.67	20240415	49050	-36.80	20230619	25100	23.51	20231024	3.79	N	248170	500	22 억		157567	N	N	0	N	00	N