KissMeData/006980/price/prices-20240501.csv at babff6b4e046a32dcce7d114f6b0ed863cd0bc12

Files

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

63 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	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	160227	57	100.00	KOSPI	음식료품	N	N	N	N	N	19900	-10	5	-0.05	45468520	2289	38.16	19910	19950	19830	25850	13940	19910	19863.92	0.72	220	20303	20106	19903	19706	19503	20205	19805	155	5940	5000	14330	10	1	3090000	615	5.56	0.33	12	0.07	3578.00	60855.00	26500	20230608	-24.91	18920	20240416	5.18	20850	-4.56	20240118	18920	5.18	20240416	26500	-24.91	20230608	18920	5.18	20240416	0.64	N	006980	5000	154 억	22189	N	N	0	N	N
3	20240531	150228	57	100.00	KOSPI	음식료품	N	N	N	N	N	19870	-40	5	-0.20	42961260	2163	36.06	19910	19950	19830	25850	13940	19910	19861.89	0.72	220	20303	20106	19903	19706	19503	20205	19805	155	5940	5000	14330	10	1	3090000	614	5.55	0.33	12	0.07	3578.00	60855.00	26500	20230608	-25.02	18920	20240416	5.02	20850	-4.70	20240118	18920	5.02	20240416	26500	-25.02	20230608	18920	5.02	20240416	0.64	N	006980	5000	154 억	22189	N	N	0	N	N
4	20240531	140226	57	100.00	KOSPI	음식료품	N	N	N	N	N	19870	-40	5	-0.20	41867700	2108	35.15	19910	19950	19830	25850	13940	19910	19861.34	0.72	215	20303	20106	19903	19706	19503	20205	19805	155	5940	5000	14330	10	1	3090000	614	5.55	0.33	12	0.07	3578.00	60855.00	26500	20230608	-25.02	18920	20240416	5.02	20850	-4.70	20240118	18920	5.02	20240416	26500	-25.02	20230608	18920	5.02	20240416	0.64	N	006980	5000	154 억	22189	N	N	0	N	N
5	20240531	130227	57	100.00	KOSPI	음식료품	N	N	N	N	N	19830	-80	5	-0.40	29425850	1481	24.69	19910	19950	19830	25850	13940	19910	19868.91	0.72	144	20303	20106	19903	19706	19503	20205	19805	155	5940	5000	14330	10	1	3090000	613	5.54	0.33	12	0.05	3578.00	60855.00	26500	20230608	-25.17	18920	20240416	4.81	20850	-4.89	20240118	18920	4.81	20240416	26500	-25.17	20230608	18920	4.81	20240416	0.64	N	006980	5000	154 억	22189	N	N	0	N	N
6	20240531	120228	57	100.00	KOSPI	음식료품	N	N	N	N	N	19850	-60	5	-0.30	28811020	1450	24.17	19910	19950	19850	25850	13940	19910	19869.67	0.72	134	20303	20106	19903	19706	19503	20205	19805	155	5940	5000	14330	10	1	3090000	613	5.55	0.33	12	0.05	3578.00	60855.00	26500	20230608	-25.09	18920	20240416	4.92	20850	-4.80	20240118	18920	4.92	20240416	26500	-25.09	20230608	18920	4.92	20240416	0.64	N	006980	5000	154 억	22189	N	N	0	N	N
7	20240531	110227	57	100.00	KOSPI	음식료품	N	N	N	N	N	19880	-30	5	-0.15	19494910	981	16.36	19910	19950	19860	25850	13940	19910	19872.49	0.72	105	20303	20106	19903	19706	19503	20205	19805	155	5940	5000	14330	10	1	3090000	614	5.56	0.33	12	0.03	3578.00	60855.00	26500	20230608	-24.98	18920	20240416	5.07	20850	-4.65	20240118	18920	5.07	20240416	26500	-24.98	20230608	18920	5.07	20240416	0.64	N	006980	5000	154 억	22189	N	N	0	N	N
8	20240531	100228	57	100.00	KOSPI	음식료품	N	N	N	N	N	19890	-20	5	-0.10	17506270	881	14.69	19910	19950	19860	25850	13940	19910	19870.91	0.72	98	20303	20106	19903	19706	19503	20205	19805	155	5940	5000	14330	10	1	3090000	615	5.56	0.33	12	0.03	3578.00	60855.00	26500	20230608	-24.94	18920	20240416	5.13	20850	-4.60	20240118	18920	5.13	20240416	26500	-24.94	20230608	18920	5.13	20240416	0.64	N	006980	5000	154 억	22189	N	N	0	N	N
9	20240531	090228	57	100.00	KOSPI	음식료품	N	N	N	N	N	19910	0	3	0.00	19910	1	0.02	19910	19910	19910	25850	13940	19910	19910.00	0.72	0	20303	20106	19903	19706	19503	20205	19805	155	5940	5000	14330	10	1	3090000	615	5.56	0.33	12	0.00	3578.00	60855.00	26500	20230608	-24.87	18920	20240416	5.23	20850	-4.51	20240118	18920	5.23	20240416	26500	-24.87	20230608	18920	5.23	20240416	0.64	N	006980	5000	154 억	22189	N	N	0	N	N
10	20240530	160226	57	100.00	KOSPI	음식료품	N	N	N	N	N	19910	30	2	0.15	119215870	5998	349.13	19850	20100	19700	25800	13920	19880	19875.94	0.71	145	19940	19910	19870	19840	19800	19890	19820	155	5920	5000	14310	10	1	3090000	615	5.56	0.33	12	0.19	3578.00	60855.00	26500	20230608	-24.87	18920	20240416	5.23	20850	-4.51	20240118	18920	5.23	20240416	26500	-24.87	20230608	18920	5.23	20240416	0.64	N	006980	5000	154 억	22046	N	N	0	N	N
11	20240530	150227	57	100.00	KOSPI	음식료품	N	N	N	N	N	19940	60	2	0.30	117701780	5922	344.70	19850	20100	19700	25800	13920	19880	19875.34	0.71	148	19940	19910	19870	19840	19800	19890	19820	155	5920	5000	14310	10	1	3090000	616	5.57	0.33	12	0.19	3578.00	60855.00	26500	20230608	-24.75	18920	20240416	5.39	20850	-4.36	20240118	18920	5.39	20240416	26500	-24.75	20230608	18920	5.39	20240416	0.64	N	006980	5000	154 억	22046	N	N	0	N	N
12	20240530	140227	57	100.00	KOSPI	음식료품	N	N	N	N	N	20050	170	2	0.86	94645040	4769	277.59	19850	20050	19700	25800	13920	19880	19845.88	0.71	97	19940	19910	19870	19840	19800	19890	19820	155	5920	5000	14310	50	1	3090000	620	5.60	0.33	12	0.15	3578.00	60855.00	26500	20230608	-24.34	18920	20240416	5.97	20850	-3.84	20240118	18920	5.97	20240416	26500	-24.34	20230608	18920	5.97	20240416	0.64	N	006980	5000	154 억	22046	N	N	0	N	N
13	20240530	130227	57	100.00	KOSPI	음식료품	N	N	N	N	N	19890	10	2	0.05	44874910	2267	131.96	19850	19920	19700	25800	13920	19880	19794.81	0.71	92	19940	19910	19870	19840	19800	19890	19820	155	5920	5000	14310	10	1	3090000	615	5.56	0.33	12	0.07	3578.00	60855.00	26500	20230608	-24.94	18920	20240416	5.13	20850	-4.60	20240118	18920	5.13	20240416	26500	-24.94	20230608	18920	5.13	20240416	0.64	N	006980	5000	154 억	22046	N	N	0	N	N
14	20240530	120227	57	100.00	KOSPI	음식료품	N	N	N	N	N	19810	-70	5	-0.35	22458100	1138	66.24	19850	19850	19700	25800	13920	19880	19734.58	0.71	-20	19940	19910	19870	19840	19800	19890	19820	155	5920	5000	14310	10	1	3090000	612	5.54	0.33	12	0.04	3578.00	60855.00	26500	20230608	-25.25	18920	20240416	4.70	20850	-4.99	20240118	18920	4.70	20240416	26500	-25.25	20230608	18920	4.70	20240416	0.64	N	006980	5000	154 억	22046	N	N	0	N	N
15	20240530	110227	57	100.00	KOSPI	음식료품	N	N	N	N	N	19760	-120	5	-0.60	16946210	859	50.00	19850	19850	19700	25800	13920	19880	19727.66	0.71	-20	19940	19910	19870	19840	19800	19890	19820	155	5920	5000	14310	10	1	3090000	611	5.52	0.32	12	0.03	3578.00	60855.00	26500	20230608	-25.43	18920	20240416	4.44	20850	-5.23	20240118	18920	4.44	20240416	26500	-25.43	20230608	18920	4.44	20240416	0.64	N	006980	5000	154 억	22046	N	N	0	N	N
16	20240530	100227	57	100.00	KOSPI	음식료품	N	N	N	N	N	19760	-120	5	-0.60	9172670	465	27.07	19850	19850	19700	25800	13920	19880	19725.84	0.71	0	19940	19910	19870	19840	19800	19890	19820	155	5920	5000	14310	10	1	3090000	611	5.52	0.32	12	0.02	3578.00	60855.00	26500	20230608	-25.43	18920	20240416	4.44	20850	-5.23	20240118	18920	4.44	20240416	26500	-25.43	20230608	18920	4.44	20240416	0.64	N	006980	5000	154 억	22046	N	N	0	N	N
17	20240530	090227	57	100.00	KOSPI	음식료품	N	N	N	N	N	19850	-30	5	-0.15	39730	2	0.12	19850	19850	19850	25800	13920	19880	19850.00	0.71	0	19940	19910	19870	19840	19800	19890	19820	155	5920	5000	14310	10	1	3090000	613	5.55	0.33	12	0.00	3578.00	60855.00	26500	20230608	-25.09	18920	20240416	4.92	20850	-4.80	20240118	18920	4.92	20240416	26500	-25.09	20230608	18920	4.92	20240416	0.64	N	006980	5000	154 억	22046	N	N	0	N	N
18	20240529	160225	57	100.00	KOSPI	음식료품	N	N	N	N	N	19880	-90	5	-0.45	34129130	1718	43.29	19900	19900	19830	25950	13980	19970	19865.62	0.71	0	20203	20086	19933	19816	19663	20145	19875	155	5980	5000	14370	10	1	3090000	614	5.56	0.33	12	0.06	3578.00	60855.00	26500	20230608	-24.98	18920	20240416	5.07	20850	-4.65	20240118	18920	5.07	20240416	26500	-24.98	20230608	18920	5.07	20240416	0.64	N	006980	5000	154 억	22048	N	N	0	N	N
19	20240529	150226	57	100.00	KOSPI	음식료품	N	N	N	N	N	19870	-100	5	-0.50	26364350	1327	33.43	19900	19900	19850	25950	13980	19970	19867.63	0.71	1	20203	20086	19933	19816	19663	20145	19875	155	5980	5000	14370	10	1	3090000	614	5.55	0.33	12	0.04	3578.00	60855.00	26500	20230608	-25.02	18920	20240416	5.02	20850	-4.70	20240118	18920	5.02	20240416	26500	-25.02	20230608	18920	5.02	20240416	0.64	N	006980	5000	154 억	22048	N	N	0	N	N
20	20240529	140226	57	100.00	KOSPI	음식료품	N	N	N	N	N	19890	-80	5	-0.40	23207650	1168	29.43	19900	19900	19850	25950	13980	19970	19869.56	0.71	-1	20203	20086	19933	19816	19663	20145	19875	155	5980	5000	14370	10	1	3090000	615	5.56	0.33	12	0.04	3578.00	60855.00	26500	20230608	-24.94	18920	20240416	5.13	20850	-4.60	20240118	18920	5.13	20240416	26500	-24.94	20230608	18920	5.13	20240416	0.64	N	006980	5000	154 억	22048	N	N	0	N	N
21	20240529	130226	57	100.00	KOSPI	음식료품	N	N	N	N	N	19870	-100	5	-0.50	9124210	459	11.56	19900	19900	19850	25950	13980	19970	19878.45	0.71	0	20203	20086	19933	19816	19663	20145	19875	155	5980	5000	14370	10	1	3090000	614	5.55	0.33	12	0.01	3578.00	60855.00	26500	20230608	-25.02	18920	20240416	5.02	20850	-4.70	20240118	18920	5.02	20240416	26500	-25.02	20230608	18920	5.02	20240416	0.64	N	006980	5000	154 억	22048	N	N	0	N	N
22	20240529	120227	57	100.00	KOSPI	음식료품	N	N	N	N	N	19890	-80	5	-0.40	7097270	357	8.99	19900	19900	19850	25950	13980	19970	19880.31	0.71	0	20203	20086	19933	19816	19663	20145	19875	155	5980	5000	14370	10	1	3090000	615	5.56	0.33	12	0.01	3578.00	60855.00	26500	20230608	-24.94	18920	20240416	5.13	20850	-4.60	20240118	18920	5.13	20240416	26500	-24.94	20230608	18920	5.13	20240416	0.64	N	006980	5000	154 억	22048	N	N	0	N	N
23	20240529	110225	57	100.00	KOSPI	음식료품	N	N	N	N	N	19890	-80	5	-0.40	5209090	262	6.60	19900	19900	19850	25950	13980	19970	19882.02	0.71	0	20203	20086	19933	19816	19663	20145	19875	155	5980	5000	14370	10	1	3090000	615	5.56	0.33	12	0.01	3578.00	60855.00	26500	20230608	-24.94	18920	20240416	5.13	20850	-4.60	20240118	18920	5.13	20240416	26500	-24.94	20230608	18920	5.13	20240416	0.64	N	006980	5000	154 억	22048	N	N	0	N	N
24	20240529	100224	57	100.00	KOSPI	음식료품	N	N	N	N	N	19900	-70	5	-0.35	1549410	78	1.97	19900	19900	19850	25950	13980	19970	19864.23	0.71	0	20203	20086	19933	19816	19663	20145	19875	155	5980	5000	14370	10	1	3090000	615	5.56	0.33	12	0.00	3578.00	60855.00	26500	20230608	-24.91	18920	20240416	5.18	20850	-4.56	20240118	18920	5.18	20240416	26500	-24.91	20230608	18920	5.18	20240416	0.64	N	006980	5000	154 억	22048	N	N	0	N	N
25	20240529	090225	57	100.00	KOSPI	음식료품	N	N	N	N	N	19900	-70	5	-0.35	19900	1	0.03	19900	19900	19900	25950	13980	19970	19900.00	0.71	0	20203	20086	19933	19816	19663	20145	19875	155	5980	5000	14370	10	1	3090000	615	5.56	0.33	12	0.00	3578.00	60855.00	26500	20230608	-24.91	18920	20240416	5.18	20850	-4.56	20240118	18920	5.18	20240416	26500	-24.91	20230608	18920	5.18	20240416	0.64	N	006980	5000	154 억	22048	N	N	0	N	N
26	20240528	160224	57	100.00	KOSPI	음식료품	N	N	N	N	N	19970	190	2	0.96	78893860	3969	140.20	19830	20050	19780	25700	13850	19780	19877.52	0.71	178	20033	19906	19833	19706	19633	19870	19670	155	5920	5000	14240	10	1	3090000	617	5.58	0.33	12	0.13	3578.00	60855.00	26500	20230608	-24.64	18920	20240416	5.55	20850	-4.22	20240118	18920	5.55	20240416	26500	-24.64	20230608	18920	5.55	20240416	0.64	N	006980	5000	154 억	21872	N	N	0	N	N
27	20240528	150225	57	100.00	KOSPI	음식료품	N	N	N	N	N	19970	190	2	0.96	78354930	3942	139.24	19830	20050	19780	25700	13850	19780	19876.95	0.71	190	20033	19906	19833	19706	19633	19870	19670	155	5920	5000	14240	10	1	3090000	617	5.58	0.33	12	0.13	3578.00	60855.00	26500	20230608	-24.64	18920	20240416	5.55	20850	-4.22	20240118	18920	5.55	20240416	26500	-24.64	20230608	18920	5.55	20240416	0.64	N	006980	5000	154 억	21872	N	N	0	N	N
28	20240528	140226	57	100.00	KOSPI	음식료품	N	N	N	N	N	19920	140	2	0.71	69447140	3495	123.45	19830	20050	19780	25700	13850	19780	19870.43	0.71	110	20033	19906	19833	19706	19633	19870	19670	155	5920	5000	14240	10	1	3090000	616	5.57	0.33	12	0.11	3578.00	60855.00	26500	20230608	-24.83	18920	20240416	5.29	20850	-4.46	20240118	18920	5.29	20240416	26500	-24.83	20230608	18920	5.29	20240416	0.64	N	006980	5000	154 억	21872	N	N	0	N	N
29	20240528	130224	57	100.00	KOSPI	음식료품	N	N	N	N	N	19840	60	2	0.30	60330980	3037	107.28	19830	20050	19780	25700	13850	19780	19865.32	0.71	83	20033	19906	19833	19706	19633	19870	19670	155	5920	5000	14240	10	1	3090000	613	5.54	0.33	12	0.10	3578.00	60855.00	26500	20230608	-25.13	18920	20240416	4.86	20850	-4.84	20240118	18920	4.86	20240416	26500	-25.13	20230608	18920	4.86	20240416	0.64	N	006980	5000	154 억	21872	N	N	0	N	N
30	20240528	120224	57	100.00	KOSPI	음식료품	N	N	N	N	N	19820	40	2	0.20	47776120	2404	84.92	19830	20050	19820	25700	13850	19780	19873.59	0.71	8	20033	19906	19833	19706	19633	19870	19670	155	5920	5000	14240	10	1	3090000	612	5.54	0.33	12	0.08	3578.00	60855.00	26500	20230608	-25.21	18920	20240416	4.76	20850	-4.94	20240118	18920	4.76	20240416	26500	-25.21	20230608	18920	4.76	20240416	0.64	N	006980	5000	154 억	21872	N	N	0	N	N
31	20240528	110224	57	100.00	KOSPI	음식료품	N	N	N	N	N	19870	90	2	0.46	35713210	1796	63.44	19830	20050	19830	25700	13850	19780	19884.86	0.71	-3	20033	19906	19833	19706	19633	19870	19670	155	5920	5000	14240	10	1	3090000	614	5.55	0.33	12	0.06	3578.00	60855.00	26500	20230608	-25.02	18920	20240416	5.02	20850	-4.70	20240118	18920	5.02	20240416	26500	-25.02	20230608	18920	5.02	20240416	0.64	N	006980	5000	154 억	21872	N	N	0	N	N
32	20240528	100226	57	100.00	KOSPI	음식료품	N	N	N	N	N	19870	90	2	0.46	30431060	1530	54.04	19830	20050	19830	25700	13850	19780	19889.58	0.71	-3	20033	19906	19833	19706	19633	19870	19670	155	5920	5000	14240	10	1	3090000	614	5.55	0.33	12	0.05	3578.00	60855.00	26500	20230608	-25.02	18920	20240416	5.02	20850	-4.70	20240118	18920	5.02	20240416	26500	-25.02	20230608	18920	5.02	20240416	0.64	N	006980	5000	154 억	21872	N	N	0	N	N
33	20240528	090225	57	100.00	KOSPI	음식료품	N	N	N	N	N	19830	50	2	0.25	19830	1	0.04	19830	19830	19830	25700	13850	19780	19830.00	0.71	0	20033	19906	19833	19706	19633	19870	19670	155	5920	5000	14240	10	1	3090000	613	5.54	0.33	12	0.00	3578.00	60855.00	26500	20230608	-25.17	18920	20240416	4.81	20850	-4.89	20240118	18920	4.81	20240416	26500	-25.17	20230608	18920	4.81	20240416	0.64	N	006980	5000	154 억	21872	N	N	0	N	N
34	20240527	160221	57	100.00	KOSPI	음식료품	N	N	N	N	N	19780	-180	5	-0.90	56123500	2830	140.80	19960	19960	19760	25900	13980	19960	19831.75	0.70	144	20173	20066	19943	19836	19713	20005	19775	155	5940	5000	14370	10	1	3090000	611	5.53	0.33	12	0.09	3578.00	60855.00	26500	20230608	-25.36	18920	20240416	4.55	20850	-5.13	20240118	18920	4.55	20240416	26500	-25.36	20230608	18920	4.55	20240416	0.64	N	006980	5000	154 억	21727	N	N	0	N	N
35	20240527	150223	57	100.00	KOSPI	음식료품	N	N	N	N	N	19920	-40	5	-0.20	52562630	2650	131.84	19960	19960	19760	25900	13980	19960	19834.95	0.70	118	20173	20066	19943	19836	19713	20005	19775	155	5940	5000	14370	10	1	3090000	616	5.57	0.33	12	0.09	3578.00	60855.00	26500	20230608	-24.83	18920	20240416	5.29	20850	-4.46	20240118	18920	5.29	20240416	26500	-24.83	20230608	18920	5.29	20240416	0.64	N	006980	5000	154 억	21727	N	N	0	N	N
36	20240527	140225	57	100.00	KOSPI	음식료품	N	N	N	N	N	19790	-170	5	-0.85	39390700	1986	98.81	19960	19960	19760	25900	13980	19960	19834.19	0.70	114	20173	20066	19943	19836	19713	20005	19775	155	5940	5000	14370	10	1	3090000	612	5.53	0.33	12	0.06	3578.00	60855.00	26500	20230608	-25.32	18920	20240416	4.60	20850	-5.08	20240118	18920	4.60	20240416	26500	-25.32	20230608	18920	4.60	20240416	0.64	N	006980	5000	154 억	21727	N	N	0	N	N
37	20240527	130224	57	100.00	KOSPI	음식료품	N	N	N	N	N	19800	-160	5	-0.80	35553250	1792	89.15	19960	19960	19780	25900	13980	19960	19839.98	0.70	79	20173	20066	19943	19836	19713	20005	19775	155	5940	5000	14370	10	1	3090000	612	5.53	0.33	12	0.06	3578.00	60855.00	26500	20230608	-25.28	18920	20240416	4.65	20850	-5.04	20240118	18920	4.65	20240416	26500	-25.28	20230608	18920	4.65	20240416	0.64	N	006980	5000	154 억	21727	N	N	0	N	N
38	20240527	120224	57	100.00	KOSPI	음식료품	N	N	N	N	N	19800	-160	5	-0.80	27595610	1390	69.15	19960	19960	19780	25900	13980	19960	19852.96	0.70	52	20173	20066	19943	19836	19713	20005	19775	155	5940	5000	14370	10	1	3090000	612	5.53	0.33	12	0.04	3578.00	60855.00	26500	20230608	-25.28	18920	20240416	4.65	20850	-5.04	20240118	18920	4.65	20240416	26500	-25.28	20230608	18920	4.65	20240416	0.64	N	006980	5000	154 억	21727	N	N	0	N	N
39	20240527	110224	57	100.00	KOSPI	음식료품	N	N	N	N	N	19830	-130	5	-0.65	16205640	815	40.55	19960	19960	19780	25900	13980	19960	19884.22	0.70	44	20173	20066	19943	19836	19713	20005	19775	155	5940	5000	14370	10	1	3090000	613	5.54	0.33	12	0.03	3578.00	60855.00	26500	20230608	-25.17	18920	20240416	4.81	20850	-4.89	20240118	18920	4.81	20240416	26500	-25.17	20230608	18920	4.81	20240416	0.64	N	006980	5000	154 억	21727	N	N	0	N	N
40	20240527	100224	57	100.00	KOSPI	음식료품	N	N	N	N	N	19890	-70	5	-0.35	9915840	498	24.78	19960	19960	19780	25900	13980	19960	19911.33	0.70	41	20173	20066	19943	19836	19713	20005	19775	155	5940	5000	14370	10	1	3090000	615	5.56	0.33	12	0.02	3578.00	60855.00	26500	20230608	-24.94	18920	20240416	5.13	20850	-4.60	20240118	18920	5.13	20240416	26500	-24.94	20230608	18920	5.13	20240416	0.64	N	006980	5000	154 억	21727	N	N	0	N	N
41	20240527	090224	57	100.00	KOSPI	음식료품	N	N	N	N	N	19960	0	3	0.00	3892200	195	9.70	19960	19960	19960	25900	13980	19960	19960.00	0.70	-9	20173	20066	19943	19836	19713	20005	19775	155	5940	5000	14370	10	1	3090000	617	5.58	0.33	12	0.01	3578.00	60855.00	26500	20230608	-24.68	18920	20240416	5.50	20850	-4.27	20240118	18920	5.50	20240416	26500	-24.68	20230608	18920	5.50	20240416	0.64	N	006980	5000	154 억	21727	N	N	0	N	N
42	20240524	160214	57	100.00	KOSPI	음식료품	N	N	N	N	N	19960	-40	5	-0.20	40141610	2010	101.26	20000	20050	19820	26000	14000	20000	19970.95	0.70	66	20340	20170	19930	19760	19520	20050	19640	155	6000	5000	14400	10	1	3090000	617	5.58	0.33	12	0.07	3578.00	60855.00	26500	20230608	-24.68	18920	20240416	5.50	20850	-4.27	20240118	18920	5.50	20240416	26500	-24.68	20230608	18920	5.50	20240416	0.65	N	006980	5000	154 억	21663	N	N	0	N	N
43	20240524	150217	57	100.00	KOSPI	음식료품	N	N	N	N	N	19940	-60	5	-0.30	34310600	1717	86.50	20000	20050	19930	26000	14000	20000	19982.88	0.70	26	20340	20170	19930	19760	19520	20050	19640	155	6000	5000	14400	10	1	3090000	616	5.57	0.33	12	0.06	3578.00	60855.00	26500	20230608	-24.75	18920	20240416	5.39	20850	-4.36	20240118	18920	5.39	20240416	26500	-24.75	20230608	18920	5.39	20240416	0.65	N	006980	5000	154 억	21663	N	N	0	N	N
44	20240524	140217	57	100.00	KOSPI	음식료품	N	N	N	N	N	20000	0	3	0.00	25110680	1256	63.27	20000	20050	19940	26000	14000	20000	19992.58	0.70	4	20340	20170	19930	19760	19520	20050	19640	155	6000	5000	14400	50	1	3090000	618	5.59	0.33	12	0.04	3578.00	60855.00	26500	20230608	-24.53	18920	20240416	5.71	20850	-4.08	20240118	18920	5.71	20240416	26500	-24.53	20230608	18920	5.71	20240416	0.65	N	006980	5000	154 억	21663	N	N	0	N	N
45	20240524	130216	57	100.00	KOSPI	음식료품	N	N	N	N	N	20050	50	2	0.25	22550750	1128	56.83	20000	20050	19940	26000	14000	20000	19991.80	0.70	2	20340	20170	19930	19760	19520	20050	19640	155	6000	5000	14400	50	1	3090000	620	5.60	0.33	12	0.04	3578.00	60855.00	26500	20230608	-24.34	18920	20240416	5.97	20850	-3.84	20240118	18920	5.97	20240416	26500	-24.34	20230608	18920	5.97	20240416	0.65	N	006980	5000	154 억	21663	N	N	0	N	N
46	20240524	120217	57	100.00	KOSPI	음식료품	N	N	N	N	N	19990	-10	5	-0.05	9069350	454	22.87	20000	20050	19940	26000	14000	20000	19976.54	0.70	-14	20340	20170	19930	19760	19520	20050	19640	155	6000	5000	14400	10	1	3090000	618	5.59	0.33	12	0.01	3578.00	60855.00	26500	20230608	-24.57	18920	20240416	5.66	20850	-4.12	20240118	18920	5.66	20240416	26500	-24.57	20230608	18920	5.66	20240416	0.65	N	006980	5000	154 억	21663	N	N	0	N	N
47	20240524	110215	57	100.00	KOSPI	음식료품	N	N	N	N	N	19980	-20	5	-0.10	7267880	364	18.34	20000	20000	19940	26000	14000	20000	19966.70	0.70	-14	20340	20170	19930	19760	19520	20050	19640	155	6000	5000	14400	10	1	3090000	617	5.58	0.33	12	0.01	3578.00	60855.00	26500	20230608	-24.60	18920	20240416	5.60	20850	-4.17	20240118	18920	5.60	20240416	26500	-24.60	20230608	18920	5.60	20240416	0.65	N	006980	5000	154 억	21663	N	N	0	N	N
48	20240524	100217	57	100.00	KOSPI	음식료품	N	N	N	N	N	19980	-20	5	-0.10	4330290	217	10.93	20000	20000	19940	26000	14000	20000	19955.25	0.70	-14	20340	20170	19930	19760	19520	20050	19640	155	6000	5000	14400	10	1	3090000	617	5.58	0.33	12	0.01	3578.00	60855.00	26500	20230608	-24.60	18920	20240416	5.60	20850	-4.17	20240118	18920	5.60	20240416	26500	-24.60	20230608	18920	5.60	20240416	0.65	N	006980	5000	154 억	21663	N	N	0	N	N
49	20240524	090216	57	100.00	KOSPI	음식료품	N	N	N	N	N	19950	-50	5	-0.25	778950	39	1.96	20000	20000	19940	26000	14000	20000	19973.08	0.70	-21	20340	20170	19930	19760	19520	20050	19640	155	6000	5000	14400	10	1	3090000	616	5.58	0.33	12	0.00	3578.00	60855.00	26500	20230608	-24.72	18920	20240416	5.44	20850	-4.32	20240118	18920	5.44	20240416	26500	-24.72	20230608	18920	5.44	20240416	0.65	N	006980	5000	154 억	21663	N	N	0	N	N
50	20240523	160214	57	100.00	KOSPI	음식료품	N	N	N	N	N	20000	-100	5	-0.50	39604740	1985	108.65	20050	20100	19690	26100	14100	20100	19952.01	0.70	22	20233	20166	20083	20016	19933	20125	19975	155	6000	5000	14470	50	1	3090000	618	5.59	0.33	12	0.06	3578.00	60855.00	26500	20230608	-24.53	18920	20240416	5.71	20850	-4.08	20240118	18920	5.71	20240416	26500	-24.53	20230608	18920	5.71	20240416	0.65	N	006980	5000	154 억	21639	N	N	0	N	N
51	20240523	150217	57	100.00	KOSPI	음식료품	N	N	N	N	N	19980	-120	5	-0.60	36225710	1816	99.40	20050	20100	19690	26100	14100	20100	19948.08	0.70	22	20233	20166	20083	20016	19933	20125	19975	155	6000	5000	14470	10	1	3090000	617	5.58	0.33	12	0.06	3578.00	60855.00	26500	20230608	-24.60	18920	20240416	5.60	20850	-4.17	20240118	18920	5.60	20240416	26500	-24.60	20230608	18920	5.60	20240416	0.65	N	006980	5000	154 억	21639	N	N	0	N	N
52	20240523	140217	57	100.00	KOSPI	음식료품	N	N	N	N	N	19960	-140	5	-0.70	32452670	1627	89.05	20050	20100	19690	26100	14100	20100	19946.32	0.70	22	20233	20166	20083	20016	19933	20125	19975	155	6000	5000	14470	10	1	3090000	617	5.58	0.33	12	0.05	3578.00	60855.00	26500	20230608	-24.68	18920	20240416	5.50	20850	-4.27	20240118	18920	5.50	20240416	26500	-24.68	20230608	18920	5.50	20240416	0.65	N	006980	5000	154 억	21639	N	N	0	N	N
53	20240523	130216	57	100.00	KOSPI	음식료품	N	N	N	N	N	19990	-110	5	-0.55	28197110	1414	77.39	20050	20100	19690	26100	14100	20100	19941.38	0.70	22	20233	20166	20083	20016	19933	20125	19975	155	6000	5000	14470	10	1	3090000	618	5.59	0.33	12	0.05	3578.00	60855.00	26500	20230608	-24.57	18920	20240416	5.66	20850	-4.12	20240118	18920	5.66	20240416	26500	-24.57	20230608	18920	5.66	20240416	0.65	N	006980	5000	154 억	21639	N	N	0	N	N
54	20240523	120215	57	100.00	KOSPI	음식료품	N	N	N	N	N	19990	-110	5	-0.55	22285990	1118	61.19	20050	20100	19690	26100	14100	20100	19933.80	0.70	22	20233	20166	20083	20016	19933	20125	19975	155	6000	5000	14470	10	1	3090000	618	5.59	0.33	12	0.04	3578.00	60855.00	26500	20230608	-24.57	18920	20240416	5.66	20850	-4.12	20240118	18920	5.66	20240416	26500	-24.57	20230608	18920	5.66	20240416	0.65	N	006980	5000	154 억	21639	N	N	0	N	N
55	20240523	110214	57	100.00	KOSPI	음식료품	N	N	N	N	N	19990	-110	5	-0.55	21606570	1084	59.33	20050	20100	19690	26100	14100	20100	19932.26	0.70	22	20233	20166	20083	20016	19933	20125	19975	155	6000	5000	14470	10	1	3090000	618	5.59	0.33	12	0.04	3578.00	60855.00	26500	20230608	-24.57	18920	20240416	5.66	20850	-4.12	20240118	18920	5.66	20240416	26500	-24.57	20230608	18920	5.66	20240416	0.65	N	006980	5000	154 억	21639	N	N	0	N	N
56	20240523	100214	57	100.00	KOSPI	음식료품	N	N	N	N	N	19940	-160	5	-0.80	16687300	837	45.81	20050	20100	19690	26100	14100	20100	19937.04	0.70	6	20233	20166	20083	20016	19933	20125	19975	155	6000	5000	14470	10	1	3090000	616	5.57	0.33	12	0.03	3578.00	60855.00	26500	20230608	-24.75	18920	20240416	5.39	20850	-4.36	20240118	18920	5.39	20240416	26500	-24.75	20230608	18920	5.39	20240416	0.65	N	006980	5000	154 억	21639	N	N	0	N	N
57	20240523	090216	57	100.00	KOSPI	음식료품	N	N	N	N	N	20050	-50	5	-0.25	20050	1	0.05	20050	20050	20050	26100	14100	20100	20050.00	0.70	0	20233	20166	20083	20016	19933	20125	19975	155	6000	5000	14470	50	1	3090000	620	5.60	0.33	12	0.00	3578.00	60855.00	26500	20230608	-24.34	18920	20240416	5.97	20850	-3.84	20240118	18920	5.97	20240416	26500	-24.34	20230608	18920	5.97	20240416	0.65	N	006980	5000	154 억	21639	N	N	0	N	N
58	20240522	160214	57	100.00	KOSPI	음식료품	N	N	N	N	N	20100	-50	5	-0.25	36608450	1827	43.01	20150	20150	20000	26150	14150	20150	20037.47	0.70	58	20323	20236	20113	20026	19903	20280	20070	155	6000	5000	14500	50	1	3090000	621	5.62	0.33	12	0.06	3578.00	60855.00	26500	20230608	-24.15	18920	20240416	6.24	20850	-3.60	20240118	18920	6.24	20240416	26500	-24.15	20230608	18920	6.24	20240416	0.66	N	006980	5000	154 억	21587	N	N	0	N	N
59	20240522	150216	57	100.00	KOSPI	음식료품	N	N	N	N	N	20000	-150	5	-0.74	30625850	1529	35.99	20150	20150	20000	26150	14150	20150	20029.99	0.70	56	20323	20236	20113	20026	19903	20280	20070	155	6000	5000	14500	50	1	3090000	618	5.59	0.33	12	0.05	3578.00	60855.00	26500	20230608	-24.53	18920	20240416	5.71	20850	-4.08	20240118	18920	5.71	20240416	26500	-24.53	20230608	18920	5.71	20240416	0.66	N	006980	5000	154 억	21587	N	N	0	N	N
60	20240522	140215	57	100.00	KOSPI	음식료품	N	N	N	N	N	20100	-50	5	-0.25	25289650	1263	29.73	20150	20150	20000	26150	14150	20150	20023.48	0.70	56	20323	20236	20113	20026	19903	20280	20070	155	6000	5000	14500	50	1	3090000	621	5.62	0.33	12	0.04	3578.00	60855.00	26500	20230608	-24.15	18920	20240416	6.24	20850	-3.60	20240118	18920	6.24	20240416	26500	-24.15	20230608	18920	6.24	20240416	0.66	N	006980	5000	154 억	21587	N	N	0	N	N
61	20240522	130216	57	100.00	KOSPI	음식료품	N	N	N	N	N	20100	-50	5	-0.25	24549150	1226	28.86	20150	20150	20000	26150	14150	20150	20023.78	0.70	54	20323	20236	20113	20026	19903	20280	20070	155	6000	5000	14500	50	1	3090000	621	5.62	0.33	12	0.04	3578.00	60855.00	26500	20230608	-24.15	18920	20240416	6.24	20850	-3.60	20240118	18920	6.24	20240416	26500	-24.15	20230608	18920	6.24	20240416	0.66	N	006980	5000	154 억	21587	N	N	0	N	N
62	20240522	120214	57	100.00	KOSPI	음식료품	N	N	N	N	N	20100	-50	5	-0.25	22128650	1105	26.01	20150	20150	20000	26150	14150	20150	20025.93	0.70	50	20323	20236	20113	20026	19903	20280	20070	155	6000	5000	14500	50	1	3090000	621	5.62	0.33	12	0.04	3578.00	60855.00	26500	20230608	-24.15	18920	20240416	6.24	20850	-3.60	20240118	18920	6.24	20240416	26500	-24.15	20230608	18920	6.24	20240416	0.66	N	006980	5000	154 억	21587	N	N	0	N	N
63	20240522	110215	57	100.00	KOSPI	음식료품	N	N	N	N	N	20100	-50	5	-0.25	15387850	768	18.08	20150	20150	20000	26150	14150	20150	20036.26	0.70	50	20323	20236	20113	20026	19903	20280	20070	155	6000	5000	14500	50	1	3090000	621	5.62	0.33	12	0.02	3578.00	60855.00	26500	20230608	-24.15	18920	20240416	6.24	20850	-3.60	20240118	18920	6.24	20240416	26500	-24.15	20230608	18920	6.24	20240416	0.66	N	006980	5000	154 억	21587	N	N	0	N	N
64	20240522	100214	57	100.00	KOSPI	음식료품	N	N	N	N	N	20100	-50	5	-0.25	12487350	623	14.67	20150	20150	20000	26150	14150	20150	20043.90	0.70	48	20323	20236	20113	20026	19903	20280	20070	155	6000	5000	14500	50	1	3090000	621	5.62	0.33	12	0.02	3578.00	60855.00	26500	20230608	-24.15	18920	20240416	6.24	20850	-3.60	20240118	18920	6.24	20240416	26500	-24.15	20230608	18920	6.24	20240416	0.66	N	006980	5000	154 억	21587	N	N	0	N	N
65	20240522	090215	57	100.00	KOSPI	음식료품	N	N	N	N	N	20150	0	3	0.00	241800	12	0.28	20150	20150	20150	26150	14150	20150	20150.00	0.70	0	20323	20236	20113	20026	19903	20280	20070	155	6000	5000	14500	50	1	3090000	623	5.63	0.33	12	0.00	3578.00	60855.00	26500	20230608	-23.96	18920	20240416	6.50	20850	-3.36	20240118	18920	6.50	20240416	26500	-23.96	20230608	18920	6.50	20240416	0.66	N	006980	5000	154 억	21587	N	N	0	N	N
66	20240521	160213	57	100.00	KOSPI	음식료품	N	N	N	N	N	20150	160	2	0.80	85215220	4248	118.00	20000	20200	19990	25950	14000	19990	20060.08	0.69	149	20096	20042	19946	19892	19796	19995	19845	155	5960	5000	14390	50	1	3090000	623	5.63	0.33	12	0.14	3578.00	60855.00	26500	20230608	-23.96	18920	20240416	6.50	20850	-3.36	20240118	18920	6.50	20240416	26500	-23.96	20230608	18920	6.50	20240416	0.65	N	006980	5000	154 억	21439	N	N	1	N	N
67	20240521	150214	57	100.00	KOSPI	음식료품	N	N	N	N	N	20000	10	2	0.05	71835820	3583	99.53	20000	20200	19990	25950	14000	19990	20049.07	0.69	149	20096	20042	19946	19892	19796	19995	19845	155	5960	5000	14390	50	1	3090000	618	5.59	0.33	12	0.12	3578.00	60855.00	26500	20230608	-24.53	18920	20240416	5.71	20850	-4.08	20240118	18920	5.71	20240416	26500	-24.53	20230608	18920	5.71	20240416	0.65	N	006980	5000	154 억	21439	N	N	1	N	N
68	20240521	140214	57	100.00	KOSPI	음식료품	N	N	N	N	N	20100	110	2	0.55	62306170	3107	86.31	20000	20200	19990	25950	14000	19990	20053.48	0.69	147	20096	20042	19946	19892	19796	19995	19845	155	5960	5000	14390	50	1	3090000	621	5.62	0.33	12	0.10	3578.00	60855.00	26500	20230608	-24.15	18920	20240416	6.24	20850	-3.60	20240118	18920	6.24	20240416	26500	-24.15	20230608	18920	6.24	20240416	0.65	N	006980	5000	154 억	21439	N	N	1	N	N
69	20240521	130216	57	100.00	KOSPI	음식료품	N	N	N	N	N	20050	60	2	0.30	54253170	2706	75.17	20000	20200	19990	25950	14000	19990	20049.21	0.69	148	20096	20042	19946	19892	19796	19995	19845	155	5960	5000	14390	50	1	3090000	620	5.60	0.33	12	0.09	3578.00	60855.00	26500	20230608	-24.34	18920	20240416	5.97	20850	-3.84	20240118	18920	5.97	20240416	26500	-24.34	20230608	18920	5.97	20240416	0.65	N	006980	5000	154 억	21439	N	N	1	N	N
70	20240521	120215	57	100.00	KOSPI	음식료품	N	N	N	N	N	20050	60	2	0.30	41475720	2070	57.50	20000	20200	19990	25950	14000	19990	20036.58	0.69	148	20096	20042	19946	19892	19796	19995	19845	155	5960	5000	14390	50	1	3090000	620	5.60	0.33	12	0.07	3578.00	60855.00	26500	20230608	-24.34	18920	20240416	5.97	20850	-3.84	20240118	18920	5.97	20240416	26500	-24.34	20230608	18920	5.97	20240416	0.65	N	006980	5000	154 억	21439	N	N	1	N	N
71	20240521	110215	57	100.00	KOSPI	음식료품	N	N	N	N	N	20000	10	2	0.05	39330370	1963	54.53	20000	20200	19990	25950	14000	19990	20035.85	0.69	148	20096	20042	19946	19892	19796	19995	19845	155	5960	5000	14390	50	1	3090000	618	5.59	0.33	12	0.06	3578.00	60855.00	26500	20230608	-24.53	18920	20240416	5.71	20850	-4.08	20240118	18920	5.71	20240416	26500	-24.53	20230608	18920	5.71	20240416	0.65	N	006980	5000	154 억	21439	N	N	1	N	N
72	20240521	100215	57	100.00	KOSPI	음식료품	N	N	N	N	N	20100	110	2	0.55	29788380	1486	41.28	20000	20200	19990	25950	14000	19990	20046.02	0.69	107	20096	20042	19946	19892	19796	19995	19845	155	5960	5000	14390	50	1	3090000	621	5.62	0.33	12	0.05	3578.00	60855.00	26500	20230608	-24.15	18920	20240416	6.24	20850	-3.60	20240118	18920	6.24	20240416	26500	-24.15	20230608	18920	6.24	20240416	0.65	N	006980	5000	154 억	21439	N	N	1	N	N
73	20240521	090213	57	100.00	KOSPI	음식료품	N	N	N	N	N	19990	0	3	0.00	5379410	269	7.47	20000	20000	19990	25950	14000	19990	19997.81	0.69	-6	20096	20042	19946	19892	19796	19995	19845	155	5960	5000	14390	10	1	3090000	618	5.59	0.33	12	0.01	3578.00	60855.00	26500	20230608	-24.57	18920	20240416	5.66	20850	-4.12	20240118	18920	5.66	20240416	26500	-24.57	20230608	18920	5.66	20240416	0.65	N	006980	5000	154 억	21439	N	N	1	N	N
74	20240517	160215	57	100.00	KOSPI	음식료품	N	N	N	N	N	19920	130	2	0.66	79191010	4011	167.40	19600	19920	19590	25700	13860	19790	19743.46	0.69	221	20070	19930	19700	19560	19330	20000	19630	155	5910	5000	14240	10	1	3090000	616	5.57	0.33	12	0.13	3578.00	60855.00	27800	20230511	-28.35	18920	20240416	5.29	20850	-4.46	20240118	18920	5.29	20240416	26500	-24.83	20230608	18920	5.29	20240416	0.65	N	006980	5000	154 억	21354	N	N	2	N	N
75	20240517	150216	57	100.00	KOSPI	음식료품	N	N	N	N	N	19720	-70	5	-0.35	77980340	3950	164.86	19600	19900	19590	25700	13860	19790	19741.86	0.69	216	20070	19930	19700	19560	19330	20000	19630	155	5910	5000	14240	10	1	3090000	609	5.51	0.32	12	0.13	3578.00	60855.00	27800	20230511	-29.06	18920	20240416	4.23	20850	-5.42	20240118	18920	4.23	20240416	26500	-25.58	20230608	18920	4.23	20240416	0.65	N	006980	5000	154 억	21354	N	N	2	N	N
76	20240517	140213	57	100.00	KOSPI	음식료품	N	N	N	N	N	19790	0	3	0.00	47256060	2390	99.75	19600	19900	19590	25700	13860	19790	19772.41	0.69	149	20070	19930	19700	19560	19330	20000	19630	155	5910	5000	14240	10	1	3090000	612	5.53	0.33	12	0.08	3578.00	60855.00	27800	20230511	-28.81	18920	20240416	4.60	20850	-5.08	20240118	18920	4.60	20240416	26500	-25.32	20230608	18920	4.60	20240416	0.65	N	006980	5000	154 억	21354	N	N	2	N	N
77	20240517	130213	57	100.00	KOSPI	음식료품	N	N	N	N	N	19780	-10	5	-0.05	37697160	1906	79.55	19600	19900	19590	25700	13860	19790	19778.15	0.69	141	20070	19930	19700	19560	19330	20000	19630	155	5910	5000	14240	10	1	3090000	611	5.53	0.33	12	0.06	3578.00	60855.00	27800	20230511	-28.85	18920	20240416	4.55	20850	-5.13	20240118	18920	4.55	20240416	26500	-25.36	20230608	18920	4.55	20240416	0.65	N	006980	5000	154 억	21354	N	N	2	N	N
78	20240517	120212	57	100.00	KOSPI	음식료품	N	N	N	N	N	19800	10	2	0.05	31980600	1617	67.49	19600	19900	19590	25700	13860	19790	19777.74	0.69	140	20070	19930	19700	19560	19330	20000	19630	155	5910	5000	14240	10	1	3090000	612	5.53	0.33	12	0.05	3578.00	60855.00	27800	20230511	-28.78	18920	20240416	4.65	20850	-5.04	20240118	18920	4.65	20240416	26500	-25.28	20230608	18920	4.65	20240416	0.65	N	006980	5000	154 억	21354	N	N	2	N	N
79	20240517	110213	57	100.00	KOSPI	음식료품	N	N	N	N	N	19740	-50	5	-0.25	19416590	985	41.11	19600	19860	19590	25700	13860	19790	19712.27	0.69	142	20070	19930	19700	19560	19330	20000	19630	155	5910	5000	14240	10	1	3090000	610	5.52	0.32	12	0.03	3578.00	60855.00	27800	20230511	-28.99	18920	20240416	4.33	20850	-5.32	20240118	18920	4.33	20240416	26500	-25.51	20230608	18920	4.33	20240416	0.65	N	006980	5000	154 억	21354	N	N	2	N	N
80	20240517	100211	57	100.00	KOSPI	음식료품	N	N	N	N	N	19700	-90	5	-0.45	10107430	514	21.45	19600	19750	19590	25700	13860	19790	19664.26	0.69	146	20070	19930	19700	19560	19330	20000	19630	155	5910	5000	14240	10	1	3090000	609	5.51	0.32	12	0.02	3578.00	60855.00	27800	20230511	-29.14	18920	20240416	4.12	20850	-5.52	20240118	18920	4.12	20240416	26500	-25.66	20230608	18920	4.12	20240416	0.65	N	006980	5000	154 억	21354	N	N	2	N	N
81	20240517	090212	57	100.00	KOSPI	음식료품	N	N	N	N	N	19590	-200	5	-1.01	1391190	71	2.96	19600	19610	19590	25700	13860	19790	19594.23	0.69	2	20070	19930	19700	19560	19330	20000	19630	155	5910	5000	14240	10	1	3090000	605	5.48	0.32	12	0.00	3578.00	60855.00	27800	20230511	-29.53	18920	20240416	3.54	20850	-6.04	20240118	18920	3.54	20240416	26500	-26.08	20230608	18920	3.54	20240416	0.65	N	006980	5000	154 억	21354	N	N	2	N	N
82	20240516	160213	57	100.00	KOSPI	음식료품	N	N	N	N	N	19790	120	2	0.61	47175880	2396	204.26	19670	19840	19470	25550	13770	19670	19689.43	0.68	232	19750	19710	19670	19630	19590	19730	19650	155	5880	5000	14160	10	1	3090000	612	5.53	0.33	12	0.08	3578.00	60855.00	27800	20230511	-28.81	18920	20240416	4.60	20850	-5.08	20240118	18920	4.60	20240416	26500	-25.32	20230608	18920	4.60	20240416	0.66	N	006980	5000	154 억	21122	N	N	2	N	N
83	20240516	150211	57	100.00	KOSPI	음식료품	N	N	N	N	N	19790	120	2	0.61	46443500	2359	201.11	19670	19840	19470	25550	13770	19670	19687.79	0.68	231	19750	19710	19670	19630	19590	19730	19650	155	5880	5000	14160	10	1	3090000	612	5.53	0.33	12	0.08	3578.00	60855.00	27800	20230511	-28.81	18920	20240416	4.60	20850	-5.08	20240118	18920	4.60	20240416	26500	-25.32	20230608	18920	4.60	20240416	0.66	N	006980	5000	154 억	21122	N	N	0	N	N
84	20240516	140213	57	100.00	KOSPI	음식료품	N	N	N	N	N	19810	140	2	0.71	42998490	2185	186.27	19670	19840	19470	25550	13770	19670	19678.94	0.68	211	19750	19710	19670	19630	19590	19730	19650	155	5880	5000	14160	10	1	3090000	612	5.54	0.33	12	0.07	3578.00	60855.00	27800	20230511	-28.74	18920	20240416	4.70	20850	-4.99	20240118	18920	4.70	20240416	26500	-25.25	20230608	18920	4.70	20240416	0.66	N	006980	5000	154 억	21122	N	N	0	N	N
85	20240516	130213	57	100.00	KOSPI	음식료품	N	N	N	N	N	19800	130	2	0.66	42404140	2155	183.72	19670	19840	19470	25550	13770	19670	19677.10	0.68	192	19750	19710	19670	19630	19590	19730	19650	155	5880	5000	14160	10	1	3090000	612	5.53	0.33	12	0.07	3578.00	60855.00	27800	20230511	-28.78	18920	20240416	4.65	20850	-5.04	20240118	18920	4.65	20240416	26500	-25.28	20230608	18920	4.65	20240416	0.66	N	006980	5000	154 억	21122	N	N	0	N	N
86	20240516	120212	57	100.00	KOSPI	음식료품	N	N	N	N	N	19770	100	2	0.51	37640450	1914	163.17	19670	19820	19470	25550	13770	19670	19665.86	0.68	188	19750	19710	19670	19630	19590	19730	19650	155	5880	5000	14160	10	1	3090000	611	5.53	0.32	12	0.06	3578.00	60855.00	27800	20230511	-28.88	18920	20240416	4.49	20850	-5.18	20240118	18920	4.49	20240416	26500	-25.40	20230608	18920	4.49	20240416	0.66	N	006980	5000	154 억	21122	N	N	0	N	N
87	20240516	110211	57	100.00	KOSPI	음식료품	N	N	N	N	N	19690	20	2	0.10	22265560	1135	96.76	19670	19690	19470	25550	13770	19670	19617.23	0.68	140	19750	19710	19670	19630	19590	19730	19650	155	5880	5000	14160	10	1	3090000	608	5.50	0.32	12	0.04	3578.00	60855.00	27800	20230511	-29.17	18920	20240416	4.07	20850	-5.56	20240118	18920	4.07	20240416	26500	-25.70	20230608	18920	4.07	20240416	0.66	N	006980	5000	154 억	21122	N	N	0	N	N
88	20240516	100212	57	100.00	KOSPI	음식료품	N	N	N	N	N	19640	-30	5	-0.15	11529010	589	50.21	19670	19680	19470	25550	13770	19670	19573.87	0.68	125	19750	19710	19670	19630	19590	19730	19650	155	5880	5000	14160	10	1	3090000	607	5.49	0.32	12	0.02	3578.00	60855.00	27800	20230511	-29.35	18920	20240416	3.81	20850	-5.80	20240118	18920	3.81	20240416	26500	-25.89	20230608	18920	3.81	20240416	0.66	N	006980	5000	154 억	21122	N	N	0	N	N
89	20240516	090211	57	100.00	KOSPI	음식료품	N	N	N	N	N	19670	0	3	0.00	747460	38	3.24	19670	19670	19670	25550	13770	19670	19670.00	0.68	16	19750	19710	19670	19630	19590	19730	19650	155	5880	5000	14160	10	1	3090000	608	5.50	0.32	12	0.00	3578.00	60855.00	27800	20230511	-29.24	18920	20240416	3.96	20850	-5.66	20240118	18920	3.96	20240416	26500	-25.77	20230608	18920	3.96	20240416	0.66	N	006980	5000	154 억	21122	N	N	0	N	N
90	20240514	160213	57	100.00	KOSPI	음식료품	N	N	N	N	N	19670	0	3	0.00	22130570	1124	26.50	19630	19710	19630	25550	13770	19670	19689.29	0.68	172	19856	19762	19666	19572	19476	19715	19525	155	5880	5000	14160	10	1	3090000	608	5.50	0.32	12	0.04	3578.00	60855.00	27800	20230511	-29.24	18920	20240416	3.96	20850	-5.66	20240118	18920	3.96	20240416	26500	-25.77	20230608	18920	3.96	20240416	0.67	N	006980	5000	154 억	20948	N	N	0	N	N
91	20240514	150214	57	100.00	KOSPI	음식료품	N	N	N	N	N	19700	30	2	0.15	20911000	1062	25.04	19630	19710	19630	25550	13770	19670	19690.21	0.68	149	19856	19762	19666	19572	19476	19715	19525	155	5880	5000	14160	10	1	3090000	609	5.51	0.32	12	0.03	3578.00	60855.00	27800	20230511	-29.14	18920	20240416	4.12	20850	-5.52	20240118	18920	4.12	20240416	26500	-25.66	20230608	18920	4.12	20240416	0.67	N	006980	5000	154 억	20948	N	N	0	N	N
92	20240514	140213	57	100.00	KOSPI	음식료품	N	N	N	N	N	19700	30	2	0.15	19729000	1002	23.62	19630	19710	19630	25550	13770	19670	19689.62	0.68	149	19856	19762	19666	19572	19476	19715	19525	155	5880	5000	14160	10	1	3090000	609	5.51	0.32	12	0.03	3578.00	60855.00	27800	20230511	-29.14	18920	20240416	4.12	20850	-5.52	20240118	18920	4.12	20240416	26500	-25.66	20230608	18920	4.12	20240416	0.67	N	006980	5000	154 억	20948	N	N	0	N	N
93	20240514	130213	57	100.00	KOSPI	음식료품	N	N	N	N	N	19680	10	2	0.05	15971140	811	19.12	19630	19710	19630	25550	13770	19670	19693.14	0.68	138	19856	19762	19666	19572	19476	19715	19525	155	5880	5000	14160	10	1	3090000	608	5.50	0.32	12	0.03	3578.00	60855.00	27800	20230511	-29.21	18920	20240416	4.02	20850	-5.61	20240118	18920	4.02	20240416	26500	-25.74	20230608	18920	4.02	20240416	0.67	N	006980	5000	154 억	20948	N	N	0	N	N
94	20240514	120214	57	100.00	KOSPI	음식료품	N	N	N	N	N	19690	20	2	0.10	12879600	654	15.42	19630	19710	19630	25550	13770	19670	19693.58	0.68	114	19856	19762	19666	19572	19476	19715	19525	155	5880	5000	14160	10	1	3090000	608	5.50	0.32	12	0.02	3578.00	60855.00	27800	20230511	-29.17	18920	20240416	4.07	20850	-5.56	20240118	18920	4.07	20240416	26500	-25.70	20230608	18920	4.07	20240416	0.67	N	006980	5000	154 억	20948	N	N	0	N	N
95	20240514	110212	57	100.00	KOSPI	음식료품	N	N	N	N	N	19690	20	2	0.10	12820490	651	15.35	19630	19700	19630	25550	13770	19670	19693.53	0.68	114	19856	19762	19666	19572	19476	19715	19525	155	5880	5000	14160	10	1	3090000	608	5.50	0.32	12	0.02	3578.00	60855.00	27800	20230511	-29.17	18920	20240416	4.07	20850	-5.56	20240118	18920	4.07	20240416	26500	-25.70	20230608	18920	4.07	20240416	0.67	N	006980	5000	154 억	20948	N	N	0	N	N
96	20240514	100212	57	100.00	KOSPI	음식료품	N	N	N	N	N	19700	30	2	0.15	4783830	243	5.73	19630	19700	19630	25550	13770	19670	19686.54	0.68	24	19856	19762	19666	19572	19476	19715	19525	155	5880	5000	14160	10	1	3090000	609	5.51	0.32	12	0.01	3578.00	60855.00	27800	20230511	-29.14	18920	20240416	4.12	20850	-5.52	20240118	18920	4.12	20240416	26500	-25.66	20230608	18920	4.12	20240416	0.67	N	006980	5000	154 억	20948	N	N	0	N	N
97	20240514	090213	57	100.00	KOSPI	음식료품	N	N	N	N	N	19670	0	3	0.00	432340	22	0.52	19630	19670	19630	25550	13770	19670	19651.82	0.68	6	19856	19762	19666	19572	19476	19715	19525	155	5880	5000	14160	10	1	3090000	608	5.50	0.32	12	0.00	3578.00	60855.00	27800	20230511	-29.24	18920	20240416	3.96	20850	-5.66	20240118	18920	3.96	20240416	26500	-25.77	20230608	18920	3.96	20240416	0.67	N	006980	5000	154 억	20948	N	N	0	N	N
98	20240513	160213	57	100.00	KOSPI	음식료품	N	N	N	N	N	19670	100	2	0.51	83229870	4242	155.90	19760	19760	19570	25400	13700	19570	19620.43	0.67	314	20010	19790	19670	19450	19330	19730	19390	155	5830	5000	14090	10	1	3090000	608	5.50	0.32	12	0.14	3578.00	60855.00	27800	20230511	-29.24	18920	20240416	3.96	20850	-5.66	20240118	18920	3.96	20240416	26500	-25.77	20230608	18920	3.96	20240416	0.67	N	006980	5000	154 억	20634	N	N	0	N	N
99	20240513	150213	57	100.00	KOSPI	음식료품	N	N	N	N	N	19650	80	2	0.41	80419570	4099	150.64	19760	19760	19570	25400	13700	19570	19619.31	0.67	313	20010	19790	19670	19450	19330	19730	19390	155	5830	5000	14090	10	1	3090000	607	5.49	0.32	12	0.13	3578.00	60855.00	27800	20230511	-29.32	18920	20240416	3.86	20850	-5.76	20240118	18920	3.86	20240416	26500	-25.85	20230608	18920	3.86	20240416	0.67	N	006980	5000	154 억	20634	N	N	0	N	N
100	20240513	140212	57	100.00	KOSPI	음식료품	N	N	N	N	N	19630	60	2	0.31	66720280	3401	124.99	19760	19760	19570	25400	13700	19570	19617.84	0.67	175	20010	19790	19670	19450	19330	19730	19390	155	5830	5000	14090	10	1	3090000	607	5.49	0.32	12	0.11	3578.00	60855.00	27800	20230511	-29.39	18920	20240416	3.75	20850	-5.85	20240118	18920	3.75	20240416	26500	-25.92	20230608	18920	3.75	20240416	0.67	N	006980	5000	154 억	20634	N	N	0	N	N
101	20240513	130213	57	100.00	KOSPI	음식료품	N	N	N	N	N	19620	50	2	0.26	65424710	3335	122.57	19760	19760	19570	25400	13700	19570	19617.60	0.67	170	20010	19790	19670	19450	19330	19730	19390	155	5830	5000	14090	10	1	3090000	606	5.48	0.32	12	0.11	3578.00	60855.00	27800	20230511	-29.42	18920	20240416	3.70	20850	-5.90	20240118	18920	3.70	20240416	26500	-25.96	20230608	18920	3.70	20240416	0.67	N	006980	5000	154 억	20634	N	N	0	N	N
102	20240513	120213	57	100.00	KOSPI	음식료품	N	N	N	N	N	19620	50	2	0.26	42684910	2176	79.97	19760	19760	19570	25400	13700	19570	19616.23	0.67	170	20010	19790	19670	19450	19330	19730	19390	155	5830	5000	14090	10	1	3090000	606	5.48	0.32	12	0.07	3578.00	60855.00	27800	20230511	-29.42	18920	20240416	3.70	20850	-5.90	20240118	18920	3.70	20240416	26500	-25.96	20230608	18920	3.70	20240416	0.67	N	006980	5000	154 억	20634	N	N	0	N	N
103	20240513	110213	57	100.00	KOSPI	음식료품	N	N	N	N	N	19580	10	2	0.05	23799540	1213	44.58	19760	19760	19570	25400	13700	19570	19620.40	0.67	67	20010	19790	19670	19450	19330	19730	19390	155	5830	5000	14090	10	1	3090000	605	5.47	0.32	12	0.04	3578.00	60855.00	27800	20230511	-29.57	18920	20240416	3.49	20850	-6.09	20240118	18920	3.49	20240416	26500	-26.11	20230608	18920	3.49	20240416	0.67	N	006980	5000	154 억	20634	N	N	0	N	N
104	20240513	100213	57	100.00	KOSPI	음식료품	N	N	N	N	N	19640	70	2	0.36	4842580	246	9.04	19760	19760	19570	25400	13700	19570	19685.28	0.67	57	20010	19790	19670	19450	19330	19730	19390	155	5830	5000	14090	10	1	3090000	607	5.49	0.32	12	0.01	3578.00	60855.00	27800	20230511	-29.35	18920	20240416	3.81	20850	-5.80	20240118	18920	3.81	20240416	26500	-25.89	20230608	18920	3.81	20240416	0.67	N	006980	5000	154 억	20634	N	N	0	N	N
105	20240513	090213	57	100.00	KOSPI	음식료품	N	N	N	N	N	19760	190	2	0.97	395200	20	0.74	19760	19760	19760	25400	13700	19570	19760.00	0.67	-2	20010	19790	19670	19450	19330	19730	19390	155	5830	5000	14090	10	1	3090000	611	5.52	0.32	12	0.00	3578.00	60855.00	27800	20230511	-28.92	18920	20240416	4.44	20850	-5.23	20240118	18920	4.44	20240416	26500	-25.43	20230608	18920	4.44	20240416	0.67	N	006980	5000	154 억	20634	N	N	0	N	N
106	20240510	160209	57	100.00	KOSPI	음식료품	N	N	N	N	N	19570	-130	5	-0.66	53427510	2721	51.84	19700	19890	19550	25600	13790	19700	19635.25	0.66	257	20293	19996	19663	19366	19033	20145	19515	155	5900	5000	14180	10	1	3090000	605	5.47	0.32	12	0.09	3578.00	60855.00	27800	20230511	-29.60	18920	20240416	3.44	20850	-6.14	20240118	18920	3.44	20240416	27800	-29.60	20230511	18920	3.44	20240416	0.67	N	006980	5000	154 억	20279	N	N	0	N	N
107	20240510	150210	57	100.00	KOSPI	음식료품	N	N	N	N	N	19600	-100	5	-0.51	51528650	2624	49.99	19700	19890	19550	25600	13790	19700	19637.44	0.66	331	20293	19996	19663	19366	19033	20145	19515	155	5900	5000	14180	10	1	3090000	606	5.48	0.32	12	0.08	3578.00	60855.00	27800	20230511	-29.50	18920	20240416	3.59	20850	-6.00	20240118	18920	3.59	20240416	27800	-29.50	20230511	18920	3.59	20240416	0.67	N	006980	5000	154 억	20279	N	N	0	N	N
108	20240510	140210	57	100.00	KOSPI	음식료품	N	N	N	N	N	19550	-150	5	-0.76	48728800	2481	47.27	19700	19890	19550	25600	13790	19700	19640.79	0.66	327	20293	19996	19663	19366	19033	20145	19515	155	5900	5000	14180	10	1	3090000	604	5.46	0.32	12	0.08	3578.00	60855.00	27800	20230511	-29.68	18920	20240416	3.33	20850	-6.24	20240118	18920	3.33	20240416	27800	-29.68	20230511	18920	3.33	20240416	0.67	N	006980	5000	154 억	20279	N	N	0	N	N
109	20240510	130208	57	100.00	KOSPI	음식료품	N	N	N	N	N	19580	-120	5	-0.61	44659740	2273	43.30	19700	19890	19560	25600	13790	19700	19647.93	0.66	278	20293	19996	19663	19366	19033	20145	19515	155	5900	5000	14180	10	1	3090000	605	5.47	0.32	12	0.07	3578.00	60855.00	27800	20230511	-29.57	18920	20240416	3.49	20850	-6.09	20240118	18920	3.49	20240416	27800	-29.57	20230511	18920	3.49	20240416	0.67	N	006980	5000	154 억	20279	N	N	0	N	N
110	20240510	120209	57	100.00	KOSPI	음식료품	N	N	N	N	N	19590	-110	5	-0.56	34290760	1743	33.21	19700	19890	19560	25600	13790	19700	19673.41	0.66	222	20293	19996	19663	19366	19033	20145	19515	155	5900	5000	14180	10	1	3090000	605	5.48	0.32	12	0.06	3578.00	60855.00	27800	20230511	-29.53	18920	20240416	3.54	20850	-6.04	20240118	18920	3.54	20240416	27800	-29.53	20230511	18920	3.54	20240416	0.67	N	006980	5000	154 억	20279	N	N	0	N	N
111	20240510	110207	57	100.00	KOSPI	음식료품	N	N	N	N	N	19590	-110	5	-0.56	27690930	1406	26.79	19700	19890	19590	25600	13790	19700	19694.83	0.66	184	20293	19996	19663	19366	19033	20145	19515	155	5900	5000	14180	10	1	3090000	605	5.48	0.32	12	0.05	3578.00	60855.00	27800	20230511	-29.53	18920	20240416	3.54	20850	-6.04	20240118	18920	3.54	20240416	27800	-29.53	20230511	18920	3.54	20240416	0.67	N	006980	5000	154 억	20279	N	N	0	N	N
112	20240510	100209	57	100.00	KOSPI	음식료품	N	N	N	N	N	19700	0	3	0.00	18063710	916	17.45	19700	19890	19600	25600	13790	19700	19720.21	0.66	177	20293	19996	19663	19366	19033	20145	19515	155	5900	5000	14180	10	1	3090000	609	5.51	0.32	12	0.03	3578.00	60855.00	27800	20230511	-29.14	18920	20240416	4.12	20850	-5.52	20240118	18920	4.12	20240416	27800	-29.14	20230511	18920	4.12	20240416	0.67	N	006980	5000	154 억	20279	N	N	0	N	N
113	20240510	090209	57	100.00	KOSPI	음식료품	N	N	N	N	N	19700	0	3	0.00	571300	29	0.55	19700	19700	19700	25600	13790	19700	19700.00	0.66	-26	20293	19996	19663	19366	19033	20145	19515	155	5900	5000	14180	10	1	3090000	609	5.51	0.32	12	0.00	3578.00	60855.00	27800	20230511	-29.14	18920	20240416	4.12	20850	-5.52	20240118	18920	4.12	20240416	27800	-29.14	20230511	18920	4.12	20240416	0.67	N	006980	5000	154 억	20279	N	N	0	N	N
114	20240509	160212	57	100.00	KOSPI	음식료품	N	N	N	N	N	19700	170	2	0.87	102752310	5247	123.84	19330	19960	19330	25350	13680	19530	19583.06	0.65	289	20176	19852	19626	19302	19076	19740	19190	155	5820	5000	14060	10	1	3090000	609	5.51	0.32	12	0.17	3578.00	60855.00	27800	20230511	-29.14	18920	20240416	4.12	20850	-5.52	20240118	18920	4.12	20240416	27800	-29.14	20230511	18920	4.12	20240416	0.68	N	006980	5000	154 억	20014	N	N	0	N	N
115	20240509	150213	57	100.00	KOSPI	음식료품	N	N	N	N	N	19600	70	2	0.36	100055840	5110	120.60	19330	19960	19330	25350	13680	19530	19580.40	0.65	247	20176	19852	19626	19302	19076	19740	19190	155	5820	5000	14060	10	1	3090000	606	5.48	0.32	12	0.17	3578.00	60855.00	27800	20230511	-29.50	18920	20240416	3.59	20850	-6.00	20240118	18920	3.59	20240416	27800	-29.50	20230511	18920	3.59	20240416	0.68	N	006980	5000	154 억	20014	N	N	0	N	N
116	20240509	140210	57	100.00	KOSPI	음식료품	N	N	N	N	N	19580	50	2	0.26	82002380	4187	98.82	19330	19960	19330	25350	13680	19530	19585.00	0.65	168	20176	19852	19626	19302	19076	19740	19190	155	5820	5000	14060	10	1	3090000	605	5.47	0.32	12	0.14	3578.00	60855.00	27800	20230511	-29.57	18920	20240416	3.49	20850	-6.09	20240118	18920	3.49	20240416	27800	-29.57	20230511	18920	3.49	20240416	0.68	N	006980	5000	154 억	20014	N	N	0	N	N
117	20240509	130209	57	100.00	KOSPI	음식료품	N	N	N	N	N	19560	30	2	0.15	80534750	4112	97.05	19330	19960	19330	25350	13680	19530	19585.30	0.65	133	20176	19852	19626	19302	19076	19740	19190	155	5820	5000	14060	10	1	3090000	604	5.47	0.32	12	0.13	3578.00	60855.00	27800	20230511	-29.64	18920	20240416	3.38	20850	-6.19	20240118	18920	3.38	20240416	27800	-29.64	20230511	18920	3.38	20240416	0.68	N	006980	5000	154 억	20014	N	N	0	N	N
118	20240509	120210	57	100.00	KOSPI	음식료품	N	N	N	N	N	19570	40	2	0.20	36090710	1839	43.40	19330	19960	19330	25350	13680	19530	19625.18	0.65	108	20176	19852	19626	19302	19076	19740	19190	155	5820	5000	14060	10	1	3090000	605	5.47	0.32	12	0.06	3578.00	60855.00	27800	20230511	-29.60	18920	20240416	3.44	20850	-6.14	20240118	18920	3.44	20240416	27800	-29.60	20230511	18920	3.44	20240416	0.68	N	006980	5000	154 억	20014	N	N	0	N	N
119	20240509	110208	57	100.00	KOSPI	음식료품	N	N	N	N	N	19580	50	2	0.26	34621540	1764	41.63	19330	19960	19330	25350	13680	19530	19626.72	0.65	108	20176	19852	19626	19302	19076	19740	19190	155	5820	5000	14060	10	1	3090000	605	5.47	0.32	12	0.06	3578.00	60855.00	27800	20230511	-29.57	18920	20240416	3.49	20850	-6.09	20240118	18920	3.49	20240416	27800	-29.57	20230511	18920	3.49	20240416	0.68	N	006980	5000	154 억	20014	N	N	0	N	N
120	20240509	100207	57	100.00	KOSPI	음식료품	N	N	N	N	N	19710	180	2	0.92	12196160	625	14.75	19330	19960	19330	25350	13680	19530	19513.86	0.65	95	20176	19852	19626	19302	19076	19740	19190	155	5820	5000	14060	10	1	3090000	609	5.51	0.32	12	0.02	3578.00	60855.00	27800	20230511	-29.10	18920	20240416	4.18	20850	-5.47	20240118	18920	4.18	20240416	27800	-29.10	20230511	18920	4.18	20240416	0.68	N	006980	5000	154 억	20014	N	N	0	N	N
121	20240509	090208	57	100.00	KOSPI	음식료품	N	N	N	N	N	19330	-200	5	-1.02	2744860	142	3.35	19330	19330	19330	25350	13680	19530	19330.00	0.65	-21	20176	19852	19626	19302	19076	19740	19190	155	5820	5000	14060	10	1	3090000	597	5.40	0.32	12	0.00	3578.00	60855.00	27800	20230511	-30.47	18920	20240416	2.17	20850	-7.29	20240118	18920	2.17	20240416	27800	-30.47	20230511	18920	2.17	20240416	0.68	N	006980	5000	154 억	20014	N	N	0	N	N
122	20240508	160207	57	100.00	KOSPI	음식료품	N	N	N	N	N	19530	-20	5	-0.10	82806760	4237	150.68	19550	19950	19400	25400	13690	19550	19543.72	0.64	182	19763	19656	19493	19386	19223	19710	19440	155	5850	5000	14070	10	1	3090000	603	5.46	0.32	12	0.14	3578.00	60855.00	27800	20230511	-29.75	18920	20240416	3.22	20850	-6.33	20240118	18920	3.22	20240416	27800	-29.75	20230511	18920	3.22	20240416	0.68	N	006980	5000	154 억	19833	N	N	0	N	N
123	20240508	150208	57	100.00	KOSPI	음식료품	N	N	N	N	N	19530	-20	5	-0.10	80541300	4121	146.55	19550	19950	19400	25400	13690	19550	19544.12	0.64	185	19763	19656	19493	19386	19223	19710	19440	155	5850	5000	14070	10	1	3090000	603	5.46	0.32	12	0.13	3578.00	60855.00	27800	20230511	-29.75	18920	20240416	3.22	20850	-6.33	20240118	18920	3.22	20240416	27800	-29.75	20230511	18920	3.22	20240416	0.68	N	006980	5000	154 억	19833	N	N	0	N	N
124	20240508	140206	57	100.00	KOSPI	음식료품	N	N	N	N	N	19530	-20	5	-0.10	75014640	3838	136.49	19550	19950	19400	25400	13690	19550	19545.24	0.64	58	19763	19656	19493	19386	19223	19710	19440	155	5850	5000	14070	10	1	3090000	603	5.46	0.32	12	0.12	3578.00	60855.00	27800	20230511	-29.75	18920	20240416	3.22	20850	-6.33	20240118	18920	3.22	20240416	27800	-29.75	20230511	18920	3.22	20240416	0.68	N	006980	5000	154 억	19833	N	N	0	N	N
125	20240508	130205	57	100.00	KOSPI	음식료품	N	N	N	N	N	19510	-40	5	-0.20	68554160	3507	124.72	19550	19950	19400	25400	13690	19550	19547.81	0.64	39	19763	19656	19493	19386	19223	19710	19440	155	5850	5000	14070	10	1	3090000	603	5.45	0.32	12	0.11	3578.00	60855.00	27800	20230511	-29.82	18920	20240416	3.12	20850	-6.43	20240118	18920	3.12	20240416	27800	-29.82	20230511	18920	3.12	20240416	0.68	N	006980	5000	154 억	19833	N	N	0	N	N
126	20240508	120206	57	100.00	KOSPI	음식료품	N	N	N	N	N	19510	-40	5	-0.20	67949350	3476	123.61	19550	19950	19400	25400	13690	19550	19548.14	0.64	39	19763	19656	19493	19386	19223	19710	19440	155	5850	5000	14070	10	1	3090000	603	5.45	0.32	12	0.11	3578.00	60855.00	27800	20230511	-29.82	18920	20240416	3.12	20850	-6.43	20240118	18920	3.12	20240416	27800	-29.82	20230511	18920	3.12	20240416	0.68	N	006980	5000	154 억	19833	N	N	0	N	N
127	20240508	110220	57	100.00	KOSPI	음식료품	N	N	N	N	N	19510	-40	5	-0.20	67754170	3466	123.26	19550	19950	19400	25400	13690	19550	19548.23	0.64	39	19763	19656	19493	19386	19223	19710	19440	155	5850	5000	14070	10	1	3090000	603	5.45	0.32	12	0.11	3578.00	60855.00	27800	20230511	-29.82	18920	20240416	3.12	20850	-6.43	20240118	18920	3.12	20240416	27800	-29.82	20230511	18920	3.12	20240416	0.68	N	006980	5000	154 억	19833	N	N	0	N	N
128	20240508	100208	57	100.00	KOSPI	음식료품	N	N	N	N	N	19510	-40	5	-0.20	66037190	3378	120.13	19550	19950	19400	25400	13690	19550	19549.20	0.64	12	19763	19656	19493	19386	19223	19710	19440	155	5850	5000	14070	10	1	3090000	603	5.45	0.32	12	0.11	3578.00	60855.00	27800	20230511	-29.82	18920	20240416	3.12	20850	-6.43	20240118	18920	3.12	20240416	27800	-29.82	20230511	18920	3.12	20240416	0.68	N	006980	5000	154 억	19833	N	N	0	N	N
129	20240508	090206	57	100.00	KOSPI	음식료품	N	N	N	N	N	19890	340	2	1.74	901670	46	1.64	19550	19950	19550	25400	13690	19550	19601.52	0.64	-10	19763	19656	19493	19386	19223	19710	19440	155	5850	5000	14070	10	1	3090000	615	5.56	0.33	12	0.00	3578.00	60855.00	27800	20230511	-28.45	18920	20240416	5.13	20850	-4.60	20240118	18920	5.13	20240416	27800	-28.45	20230511	18920	5.13	20240416	0.68	N	006980	5000	154 억	19833	N	N	0	N	N
130	20240503	160211	57	100.00	KOSPI	음식료품	N	N	N	N	N	19510	10	2	0.05	49966560	2563	65.07	19340	19600	19340	25350	13650	19500	19495.33	0.64	92	19820	19660	19340	19180	18860	19740	19260	155	5850	5000	14040	10	1	3090000	603	5.45	0.32	12	0.08	3578.00	60855.00	27800	20230511	-29.82	18920	20240416	3.12	20850	-6.43	20240118	18920	3.12	20240416	27800	-29.82	20230511	18920	3.12	20240416	0.68	N	006980	5000	154 억	19668	N	N	3	N	N
131	20240503	150211	57	100.00	KOSPI	음식료품	N	N	N	N	N	19520	20	2	0.10	48992200	2513	63.80	19340	19600	19340	25350	13650	19500	19495.49	0.64	83	19820	19660	19340	19180	18860	19740	19260	155	5850	5000	14040	10	1	3090000	603	5.46	0.32	12	0.08	3578.00	60855.00	27800	20230511	-29.78	18920	20240416	3.17	20850	-6.38	20240118	18920	3.17	20240416	27800	-29.78	20230511	18920	3.17	20240416	0.68	N	006980	5000	154 억	19668	N	N	3	N	N
132	20240503	140210	57	100.00	KOSPI	음식료품	N	N	N	N	N	19500	0	3	0.00	44804240	2298	58.34	19340	19600	19340	25350	13650	19500	19497.05	0.64	58	19820	19660	19340	19180	18860	19740	19260	155	5850	5000	14040	10	1	3090000	603	5.45	0.32	12	0.07	3578.00	60855.00	27800	20230511	-29.86	18920	20240416	3.07	20850	-6.47	20240118	18920	3.07	20240416	27800	-29.86	20230511	18920	3.07	20240416	0.68	N	006980	5000	154 억	19668	N	N	3	N	N
133	20240503	130211	57	100.00	KOSPI	음식료품	N	N	N	N	N	19510	10	2	0.05	41139800	2110	53.57	19340	19600	19340	25350	13650	19500	19497.53	0.64	58	19820	19660	19340	19180	18860	19740	19260	155	5850	5000	14040	10	1	3090000	603	5.45	0.32	12	0.07	3578.00	60855.00	27800	20230511	-29.82	18920	20240416	3.12	20850	-6.43	20240118	18920	3.12	20240416	27800	-29.82	20230511	18920	3.12	20240416	0.68	N	006980	5000	154 억	19668	N	N	3	N	N
134	20240503	120210	57	100.00	KOSPI	음식료품	N	N	N	N	N	19500	0	3	0.00	38254360	1962	49.81	19340	19600	19340	25350	13650	19500	19497.63	0.64	58	19820	19660	19340	19180	18860	19740	19260	155	5850	5000	14040	10	1	3090000	603	5.45	0.32	12	0.06	3578.00	60855.00	27800	20230511	-29.86	18920	20240416	3.07	20850	-6.47	20240118	18920	3.07	20240416	27800	-29.86	20230511	18920	3.07	20240416	0.68	N	006980	5000	154 억	19668	N	N	3	N	N
135	20240503	110209	57	100.00	KOSPI	음식료품	N	N	N	N	N	19490	-10	5	-0.05	20629560	1058	26.86	19340	19600	19340	25350	13650	19500	19498.63	0.64	54	19820	19660	19340	19180	18860	19740	19260	155	5850	5000	14040	10	1	3090000	602	5.45	0.32	12	0.03	3578.00	60855.00	27800	20230511	-29.89	18920	20240416	3.01	20850	-6.52	20240118	18920	3.01	20240416	27800	-29.89	20230511	18920	3.01	20240416	0.68	N	006980	5000	154 억	19668	N	N	3	N	N
136	20240503	100209	57	100.00	KOSPI	음식료품	N	N	N	N	N	19520	20	2	0.10	9661460	496	12.59	19340	19600	19340	25350	13650	19500	19478.49	0.64	81	19820	19660	19340	19180	18860	19740	19260	155	5850	5000	14040	10	1	3090000	603	5.46	0.32	12	0.02	3578.00	60855.00	27800	20230511	-29.78	18920	20240416	3.17	20850	-6.38	20240118	18920	3.17	20240416	27800	-29.78	20230511	18920	3.17	20240416	0.68	N	006980	5000	154 억	19668	N	N	3	N	N
137	20240503	090208	57	100.00	KOSPI	음식료품	N	N	N	N	N	19600	100	2	0.51	3574630	184	4.67	19340	19600	19340	25350	13650	19500	19424.89	0.64	74	19820	19660	19340	19180	18860	19740	19260	155	5850	5000	14040	10	1	3090000	606	5.48	0.32	12	0.01	3578.00	60855.00	27800	20230511	-29.50	18920	20240416	3.59	20850	-6.00	20240118	18920	3.59	20240416	27800	-29.50	20230511	18920	3.59	20240416	0.68	N	006980	5000	154 억	19668	N	N	3	N	N
138	20240502	160208	57	100.00	KOSPI	음식료품	N	N	N	N	N	19500	500	2	2.63	76143900	3939	64.70	19020	19500	19020	24700	13300	19000	19330.77	0.62	399	19586	19292	19146	18852	18706	19220	18780	155	5700	5000	13680	10	1	3090000	603	5.45	0.32	12	0.13	3578.00	60855.00	27800	20230511	-29.86	18920	20240416	3.07	20850	-6.47	20240118	18920	3.07	20240416	27800	-29.86	20230511	18920	3.07	20240416	0.68	N	006980	5000	154 억	19271	N	N	3	N	N
139	20240502	150209	57	100.00	KOSPI	음식료품	N	N	N	N	N	19480	480	2	2.53	73180900	3787	62.20	19020	19490	19020	24700	13300	19000	19324.24	0.62	390	19586	19292	19146	18852	18706	19220	18780	155	5700	5000	13680	10	1	3090000	602	5.44	0.32	12	0.12	3578.00	60855.00	27800	20230511	-29.93	18920	20240416	2.96	20850	-6.57	20240118	18920	2.96	20240416	27800	-29.93	20230511	18920	2.96	20240416	0.68	N	006980	5000	154 억	19271	N	N	0	N	N
140	20240502	140208	57	100.00	KOSPI	음식료품	N	N	N	N	N	19440	440	2	2.32	69735730	3610	59.30	19020	19440	19020	24700	13300	19000	19317.38	0.62	314	19586	19292	19146	18852	18706	19220	18780	155	5700	5000	13680	10	1	3090000	601	5.43	0.32	12	0.12	3578.00	60855.00	27800	20230511	-30.07	18920	20240416	2.75	20850	-6.76	20240118	18920	2.75	20240416	27800	-30.07	20230511	18920	2.75	20240416	0.68	N	006980	5000	154 억	19271	N	N	0	N	N
141	20240502	130208	57	100.00	KOSPI	음식료품	N	N	N	N	N	19330	330	2	1.74	33019870	1714	28.15	19020	19350	19020	24700	13300	19000	19264.80	0.62	206	19586	19292	19146	18852	18706	19220	18780	155	5700	5000	13680	10	1	3090000	597	5.40	0.32	12	0.06	3578.00	60855.00	27800	20230511	-30.47	18920	20240416	2.17	20850	-7.29	20240118	18920	2.17	20240416	27800	-30.47	20230511	18920	2.17	20240416	0.68	N	006980	5000	154 억	19271	N	N	0	N	N
142	20240502	120207	57	100.00	KOSPI	음식료품	N	N	N	N	N	19330	330	2	1.74	32497930	1687	27.71	19020	19350	19020	24700	13300	19000	19263.74	0.62	206	19586	19292	19146	18852	18706	19220	18780	155	5700	5000	13680	10	1	3090000	597	5.40	0.32	12	0.05	3578.00	60855.00	27800	20230511	-30.47	18920	20240416	2.17	20850	-7.29	20240118	18920	2.17	20240416	27800	-30.47	20230511	18920	2.17	20240416	0.68	N	006980	5000	154 억	19271	N	N	0	N	N
143	20240502	110208	57	100.00	KOSPI	음식료품	N	N	N	N	N	19260	260	2	1.37	26015760	1351	22.19	19020	19350	19020	24700	13300	19000	19256.67	0.62	84	19586	19292	19146	18852	18706	19220	18780	155	5700	5000	13680	10	1	3090000	595	5.38	0.32	12	0.04	3578.00	60855.00	27800	20230511	-30.72	18920	20240416	1.80	20850	-7.63	20240118	18920	1.80	20240416	27800	-30.72	20230511	18920	1.80	20240416	0.68	N	006980	5000	154 억	19271	N	N	0	N	N
144	20240502	100207	57	100.00	KOSPI	음식료품	N	N	N	N	N	19300	300	2	1.58	21039800	1093	17.95	19020	19350	19020	24700	13300	19000	19249.59	0.62	42	19586	19292	19146	18852	18706	19220	18780	155	5700	5000	13680	10	1	3090000	596	5.39	0.32	12	0.04	3578.00	60855.00	27800	20230511	-30.58	18920	20240416	2.01	20850	-7.43	20240118	18920	2.01	20240416	27800	-30.58	20230511	18920	2.01	20240416	0.68	N	006980	5000	154 억	19271	N	N	0	N	N
145	20240502	090207	57	100.00	KOSPI	음식료품	N	N	N	N	N	19290	290	2	1.53	4028150	211	3.47	19020	19300	19020	24700	13300	19000	19090.76	0.62	-20	19586	19292	19146	18852	18706	19220	18780	155	5700	5000	13680	10	1	3090000	596	5.39	0.32	12	0.01	3578.00	60855.00	27800	20230511	-30.61	18920	20240416	1.96	20850	-7.48	20240118	18920	1.96	20240416	27800	-30.61	20230511	18920	1.96	20240416	0.68	N	006980	5000	154 억	19271	N	N	0	N	N

63 KiB Raw Blame History

63 KiB

Raw Blame History