KissMeData/001130/price/prices-20240501.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

Files

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

67 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240531	160117	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	134900	-200	5	-0.15	147339300	1099	26.43	133700	135100	133500	175600	94600	135100	134030.17	8.94	110	139766	137432	134466	132132	129166	135950	130650	85	40500	5000	97270	100	1	1690000	2280	2.81	0.23	12	0.07	48048.00	589279.00	148800	20230524	-9.34	120500	20240124	11.95	146800	-8.11	20240223	120500	11.95	20240124	146800	-8.11	20240223	120500	11.95	20240124	0.72	N	001130	5000	84 억	151043	N	N	0	N	N
3	20240531	150116	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	134200	-900	5	-0.67	124813000	931	22.39	133700	135100	133600	175600	94600	135100	134057.78	8.94	140	139766	137432	134466	132132	129166	135950	130650	85	40500	5000	97270	100	1	1690000	2268	2.79	0.23	12	0.06	48048.00	589279.00	148800	20230524	-9.81	120500	20240124	11.37	146800	-8.58	20240223	120500	11.37	20240124	146800	-8.58	20240223	120500	11.37	20240124	0.72	N	001130	5000	84 억	151043	N	N	0	N	N
4	20240531	140116	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	133900	-1200	5	-0.89	94571700	705	16.96	133700	135100	133600	175600	94600	135100	134137.43	8.94	69	139766	137432	134466	132132	129166	135950	130650	85	40500	5000	97270	100	1	1690000	2263	2.79	0.23	12	0.04	48048.00	589279.00	148800	20230524	-10.01	120500	20240124	11.12	146800	-8.79	20240223	120500	11.12	20240124	146800	-8.79	20240223	120500	11.12	20240124	0.72	N	001130	5000	84 억	151043	N	N	0	N	N
5	20240531	130116	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	134500	-600	5	-0.44	64939000	484	11.64	133700	135100	133600	175600	94600	135100	134161.80	8.94	24	139766	137432	134466	132132	129166	135950	130650	85	40500	5000	97270	100	1	1690000	2273	2.80	0.23	12	0.03	48048.00	589279.00	148800	20230524	-9.61	120500	20240124	11.62	146800	-8.38	20240223	120500	11.62	20240124	146800	-8.38	20240223	120500	11.62	20240124	0.72	N	001130	5000	84 억	151043	N	N	0	N	N
6	20240531	120117	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	133600	-1500	5	-1.11	48009000	358	8.61	133700	135100	133600	175600	94600	135100	134089.24	8.94	-37	139766	137432	134466	132132	129166	135950	130650	85	40500	5000	97270	100	1	1690000	2258	2.78	0.23	12	0.02	48048.00	589279.00	148800	20230524	-10.22	120500	20240124	10.87	146800	-8.99	20240223	120500	10.87	20240124	146800	-8.99	20240223	120500	10.87	20240124	0.72	N	001130	5000	84 억	151043	N	N	0	N	N
7	20240531	110116	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	133800	-1300	5	-0.96	30477000	227	5.46	133700	135100	133600	175600	94600	135100	134240.99	8.94	-51	139766	137432	134466	132132	129166	135950	130650	85	40500	5000	97270	100	1	1690000	2261	2.78	0.23	12	0.01	48048.00	589279.00	148800	20230524	-10.08	120500	20240124	11.04	146800	-8.86	20240223	120500	11.04	20240124	146800	-8.86	20240223	120500	11.04	20240124	0.72	N	001130	5000	84 억	151043	N	N	0	N	N
8	20240531	100116	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	134000	-1100	5	-0.81	11413800	85	2.04	133700	135100	133600	175600	94600	135100	134228.75	8.94	-5	139766	137432	134466	132132	129166	135950	130650	85	40500	5000	97270	100	1	1690000	2265	2.79	0.23	12	0.01	48048.00	589279.00	148800	20230524	-9.95	120500	20240124	11.20	146800	-8.72	20240223	120500	11.20	20240124	146800	-8.72	20240223	120500	11.20	20240124	0.72	N	001130	5000	84 억	151043	N	N	0	N	N
9	20240531	090117	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	135100	0	3	0.00	3091900	23	0.55	133700	135100	133700	175600	94600	135100	134244.44	8.94	8	139766	137432	134466	132132	129166	135950	130650	85	40500	5000	97270	100	1	1690000	2283	2.81	0.23	12	0.00	48048.00	589279.00	148800	20230524	-9.21	120500	20240124	12.12	146800	-7.97	20240223	120500	12.12	20240124	146800	-7.97	20240223	120500	12.12	20240124	0.72	N	001130	5000	84 억	151043	N	N	0	N	N
10	20240530	160116	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	135100	-1700	5	-1.24	554575300	4155	143.87	136800	136800	131500	177800	95800	136800	133469.83	8.82	1993	139733	138266	137433	135966	135133	137850	135550	85	41000	5000	98490	100	1	1690000	2283	2.81	0.23	12	0.25	48048.00	589279.00	148800	20230524	-9.21	120500	20240124	12.12	146800	-7.97	20240223	120500	12.12	20240124	146800	-7.97	20240223	120500	12.12	20240124	0.72	N	001130	5000	84 억	149055	N	N	1	N	N
11	20240530	150116	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	134800	-2000	5	-1.46	547555400	4103	142.07	136800	136800	131500	177800	95800	136800	133452.45	8.82	1971	139733	138266	137433	135966	135133	137850	135550	85	41000	5000	98490	100	1	1690000	2278	2.81	0.23	12	0.24	48048.00	589279.00	148800	20230524	-9.41	120500	20240124	11.87	146800	-8.17	20240223	120500	11.87	20240124	146800	-8.17	20240223	120500	11.87	20240124	0.72	N	001130	5000	84 억	149055	N	N	1	N	N
12	20240530	140116	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	135100	-1700	5	-1.24	533288300	3997	138.40	136800	136800	131500	177800	95800	136800	133422.14	8.82	2017	139733	138266	137433	135966	135133	137850	135550	85	41000	5000	98490	100	1	1690000	2283	2.81	0.23	12	0.24	48048.00	589279.00	148800	20230524	-9.21	120500	20240124	12.12	146800	-7.97	20240223	120500	12.12	20240124	146800	-7.97	20240223	120500	12.12	20240124	0.72	N	001130	5000	84 억	149055	N	N	1	N	N
13	20240530	130116	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	134600	-2200	5	-1.61	524665800	3933	136.18	136800	136800	131500	177800	95800	136800	133400.92	8.82	1996	139733	138266	137433	135966	135133	137850	135550	85	41000	5000	98490	100	1	1690000	2275	2.80	0.23	12	0.23	48048.00	589279.00	148800	20230524	-9.54	120500	20240124	11.70	146800	-8.31	20240223	120500	11.70	20240124	146800	-8.31	20240223	120500	11.70	20240124	0.72	N	001130	5000	84 억	149055	N	N	1	N	N
14	20240530	120117	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	133800	-3000	5	-2.19	513534400	3850	133.31	136800	136800	131500	177800	95800	136800	133385.56	8.82	1975	139733	138266	137433	135966	135133	137850	135550	85	41000	5000	98490	100	1	1690000	2261	2.78	0.23	12	0.23	48048.00	589279.00	148800	20230524	-10.08	120500	20240124	11.04	146800	-8.86	20240223	120500	11.04	20240124	146800	-8.86	20240223	120500	11.04	20240124	0.72	N	001130	5000	84 억	149055	N	N	1	N	N
15	20240530	110117	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	134300	-2500	5	-1.83	481504000	3610	125.00	136800	136800	131500	177800	95800	136800	133380.61	8.82	1906	139733	138266	137433	135966	135133	137850	135550	85	41000	5000	98490	100	1	1690000	2270	2.80	0.23	12	0.21	48048.00	589279.00	148800	20230524	-9.74	120500	20240124	11.45	146800	-8.51	20240223	120500	11.45	20240124	146800	-8.51	20240223	120500	11.45	20240124	0.72	N	001130	5000	84 억	149055	N	N	1	N	N
16	20240530	100116	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	133000	-3800	5	-2.78	375130500	2811	97.33	136800	136800	131500	177800	95800	136800	133450.91	8.82	1614	139733	138266	137433	135966	135133	137850	135550	85	41000	5000	98490	100	1	1690000	2248	2.77	0.23	12	0.17	48048.00	589279.00	148800	20230524	-10.62	120500	20240124	10.37	146800	-9.40	20240223	120500	10.37	20240124	146800	-9.40	20240223	120500	10.37	20240124	0.72	N	001130	5000	84 억	149055	N	N	1	N	N
17	20240530	090117	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	136500	-300	5	-0.22	819300	6	0.21	136800	136800	136500	177800	95800	136800	136550.00	8.82	-3	139733	138266	137433	135966	135133	137850	135550	85	41000	5000	98490	100	1	1690000	2307	2.84	0.23	12	0.00	48048.00	589279.00	148800	20230524	-8.27	120500	20240124	13.28	146800	-7.02	20240223	120500	13.28	20240124	146800	-7.02	20240223	120500	13.28	20240124	0.72	N	001130	5000	84 억	149055	N	N	1	N	N
18	20240529	160116	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	136800	-1500	5	-1.08	396212300	2888	454.09	138000	138900	136600	179700	96900	138300	137192.62	8.82	-42	141633	139966	139033	137366	136433	139500	136900	85	41400	5000	99570	100	1	1690000	2312	2.85	0.23	12	0.17	48048.00	589279.00	148800	20230524	-8.06	120500	20240124	13.53	146800	-6.81	20240223	120500	13.53	20240124	146800	-6.81	20240223	120500	13.53	20240124	0.72	N	001130	5000	84 억	149116	N	N	1	N	N
19	20240529	150116	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	136700	-1600	5	-1.16	393338400	2867	450.79	138000	138900	136600	179700	96900	138300	137195.12	8.82	-33	141633	139966	139033	137366	136433	139500	136900	85	41400	5000	99570	100	1	1690000	2310	2.85	0.23	12	0.17	48048.00	589279.00	148800	20230524	-8.13	120500	20240124	13.44	146800	-6.88	20240223	120500	13.44	20240124	146800	-6.88	20240223	120500	13.44	20240124	0.72	N	001130	5000	84 억	149116	N	N	0	N	N
20	20240529	140116	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	137200	-1100	5	-0.80	310640200	2263	355.82	138000	138900	136800	179700	96900	138300	137269.20	8.82	-102	141633	139966	139033	137366	136433	139500	136900	85	41400	5000	99570	100	1	1690000	2319	2.86	0.23	12	0.13	48048.00	589279.00	148800	20230524	-7.80	120500	20240124	13.86	146800	-6.54	20240223	120500	13.86	20240124	146800	-6.54	20240223	120500	13.86	20240124	0.72	N	001130	5000	84 억	149116	N	N	0	N	N
21	20240529	130116	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	136900	-1400	5	-1.01	299818000	2184	343.40	138000	138900	136900	179700	96900	138300	137279.30	8.82	-86	141633	139966	139033	137366	136433	139500	136900	85	41400	5000	99570	100	1	1690000	2314	2.85	0.23	12	0.13	48048.00	589279.00	148800	20230524	-8.00	120500	20240124	13.61	146800	-6.74	20240223	120500	13.61	20240124	146800	-6.74	20240223	120500	13.61	20240124	0.72	N	001130	5000	84 억	149116	N	N	0	N	N
22	20240529	120117	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	137400	-900	5	-0.65	244861000	1783	280.35	138000	138900	136900	179700	96900	138300	137330.90	8.82	-110	141633	139966	139033	137366	136433	139500	136900	85	41400	5000	99570	100	1	1690000	2322	2.86	0.23	12	0.11	48048.00	589279.00	148800	20230524	-7.66	120500	20240124	14.02	146800	-6.40	20240223	120500	14.02	20240124	146800	-6.40	20240223	120500	14.02	20240124	0.72	N	001130	5000	84 억	149116	N	N	0	N	N
23	20240529	110116	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	137000	-1300	5	-0.94	240052600	1748	274.84	138000	138900	136900	179700	96900	138300	137329.86	8.82	-102	141633	139966	139033	137366	136433	139500	136900	85	41400	5000	99570	100	1	1690000	2315	2.85	0.23	12	0.10	48048.00	589279.00	148800	20230524	-7.93	120500	20240124	13.69	146800	-6.68	20240223	120500	13.69	20240124	146800	-6.68	20240223	120500	13.69	20240124	0.72	N	001130	5000	84 억	149116	N	N	0	N	N
24	20240529	100116	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	137300	-1000	5	-0.72	34101700	248	38.99	138000	138900	136900	179700	96900	138300	137506.85	8.82	-95	141633	139966	139033	137366	136433	139500	136900	85	41400	5000	99570	100	1	1690000	2320	2.86	0.23	12	0.01	48048.00	589279.00	148800	20230524	-7.73	120500	20240124	13.94	146800	-6.47	20240223	120500	13.94	20240124	146800	-6.47	20240223	120500	13.94	20240124	0.72	N	001130	5000	84 억	149116	N	N	0	N	N
25	20240529	090116	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	138900	600	2	0.43	690900	5	0.79	138000	138900	138000	179700	96900	138300	138180.00	8.82	0	141633	139966	139033	137366	136433	139500	136900	85	41400	5000	99570	100	1	1690000	2347	2.89	0.24	12	0.00	48048.00	589279.00	148800	20230524	-6.65	120500	20240124	15.27	146800	-5.38	20240223	120500	15.27	20240124	146800	-5.38	20240223	120500	15.27	20240124	0.72	N	001130	5000	84 억	149116	N	N	0	N	N
26	20240528	160116	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	138300	-1400	5	-1.00	88453500	636	45.66	140700	140700	138100	181600	97800	139700	139082.75	8.84	-276	142633	141166	139333	137866	136033	141900	138600	85	41900	5000	100580	100	1	1690000	2337	2.88	0.23	12	0.04	48048.00	589279.00	148800	20230524	-7.06	120500	20240124	14.77	146800	-5.79	20240223	120500	14.77	20240124	146800	-5.79	20240223	120500	14.77	20240124	0.72	N	001130	5000	84 억	149410	N	N	0	N	N
27	20240528	150116	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	139000	-700	5	-0.50	82918600	596	42.79	140700	140700	138100	181600	97800	139700	139125.17	8.84	-274	142633	141166	139333	137866	136033	141900	138600	85	41900	5000	100580	100	1	1690000	2349	2.89	0.24	12	0.04	48048.00	589279.00	148800	20230524	-6.59	120500	20240124	15.35	146800	-5.31	20240223	120500	15.35	20240124	146800	-5.31	20240223	120500	15.35	20240124	0.72	N	001130	5000	84 억	149410	N	N	0	N	N
28	20240528	140116	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	138800	-900	5	-0.64	59041800	424	30.44	140700	140700	138100	181600	97800	139700	139249.53	8.84	-215	142633	141166	139333	137866	136033	141900	138600	85	41900	5000	100580	100	1	1690000	2346	2.89	0.24	12	0.03	48048.00	589279.00	148800	20230524	-6.72	120500	20240124	15.19	146800	-5.45	20240223	120500	15.19	20240124	146800	-5.45	20240223	120500	15.19	20240124	0.72	N	001130	5000	84 억	149410	N	N	0	N	N
29	20240528	130116	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	138800	-900	5	-0.64	38402900	275	19.74	140700	140700	138600	181600	97800	139700	139646.91	8.84	-141	142633	141166	139333	137866	136033	141900	138600	85	41900	5000	100580	100	1	1690000	2346	2.89	0.24	12	0.02	48048.00	589279.00	148800	20230524	-6.72	120500	20240124	15.19	146800	-5.45	20240223	120500	15.19	20240124	146800	-5.45	20240223	120500	15.19	20240124	0.72	N	001130	5000	84 억	149410	N	N	0	N	N
30	20240528	120115	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	139100	-600	5	-0.43	30476300	218	15.65	140700	140700	138600	181600	97800	139700	139799.54	8.84	-121	142633	141166	139333	137866	136033	141900	138600	85	41900	5000	100580	100	1	1690000	2351	2.90	0.24	12	0.01	48048.00	589279.00	148800	20230524	-6.52	120500	20240124	15.44	146800	-5.25	20240223	120500	15.44	20240124	146800	-5.25	20240223	120500	15.44	20240124	0.72	N	001130	5000	84 억	149410	N	N	0	N	N
31	20240528	110116	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	139000	-700	5	-0.50	30059100	215	15.43	140700	140700	138600	181600	97800	139700	139809.77	8.84	-123	142633	141166	139333	137866	136033	141900	138600	85	41900	5000	100580	100	1	1690000	2349	2.89	0.24	12	0.01	48048.00	589279.00	148800	20230524	-6.59	120500	20240124	15.35	146800	-5.31	20240223	120500	15.35	20240124	146800	-5.31	20240223	120500	15.35	20240124	0.72	N	001130	5000	84 억	149410	N	N	0	N	N
32	20240528	100116	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	140000	300	2	0.21	20695100	148	10.62	140700	140700	138600	181600	97800	139700	139831.76	8.84	-108	142633	141166	139333	137866	136033	141900	138600	85	41900	5000	100580	100	1	1690000	2366	2.91	0.24	12	0.01	48048.00	589279.00	148800	20230524	-5.91	120500	20240124	16.18	146800	-4.63	20240223	120500	16.18	20240124	146800	-4.63	20240223	120500	16.18	20240124	0.72	N	001130	5000	84 억	149410	N	N	0	N	N
33	20240528	090116	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	139700	0	3	0.00	0	0	0.00	0	0	0	181600	97800	139700	0.00	8.84	0	142633	141166	139333	137866	136033	141900	138600	85	41900	5000	100580	100	1	1690000	2361	2.91	0.24	12	0.00	48048.00	589279.00	148800	20230524	-6.12	120500	20240124	15.93	146800	-4.84	20240223	120500	15.93	20240124	146800	-4.84	20240223	120500	15.93	20240124	0.72	N	001130	5000	84 억	149410	N	N	0	N	N
34	20240527	160115	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	139700	300	2	0.22	193411500	1393	189.27	139400	140800	137500	181200	97600	139400	138842.68	8.86	-326	141133	140266	139433	138566	137733	139850	138150	85	41800	5000	100360	100	1	1690000	2361	2.91	0.24	12	0.08	48048.00	589279.00	148800	20230524	-6.12	120500	20240124	15.93	146800	-4.84	20240223	120500	15.93	20240124	146800	-4.84	20240223	120500	15.93	20240124	0.72	N	001130	5000	84 억	149767	N	N	0	N	N
35	20240527	150115	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	138500	-900	5	-0.65	181839000	1310	177.99	139400	140800	137500	181200	97600	139400	138806.13	8.86	-308	141133	140266	139433	138566	137733	139850	138150	85	41800	5000	100360	100	1	1690000	2341	2.88	0.24	12	0.08	48048.00	589279.00	148800	20230524	-6.92	120500	20240124	14.94	146800	-5.65	20240223	120500	14.94	20240124	146800	-5.65	20240223	120500	14.94	20240124	0.72	N	001130	5000	84 억	149767	N	N	0	N	N
36	20240527	140116	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	137800	-1600	5	-1.15	153852800	1108	150.54	139400	140800	137500	181200	97600	139400	138853.85	8.86	-130	141133	140266	139433	138566	137733	139850	138150	85	41800	5000	100360	100	1	1690000	2329	2.87	0.23	12	0.07	48048.00	589279.00	148800	20230524	-7.39	120500	20240124	14.36	146800	-6.13	20240223	120500	14.36	20240124	146800	-6.13	20240223	120500	14.36	20240124	0.72	N	001130	5000	84 억	149767	N	N	0	N	N
37	20240527	130116	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	137900	-1500	5	-1.08	148881600	1072	145.65	139400	140800	137500	181200	97600	139400	138879.66	8.86	-115	141133	140266	139433	138566	137733	139850	138150	85	41800	5000	100360	100	1	1690000	2331	2.87	0.23	12	0.06	48048.00	589279.00	148800	20230524	-7.33	120500	20240124	14.44	146800	-6.06	20240223	120500	14.44	20240124	146800	-6.06	20240223	120500	14.44	20240124	0.72	N	001130	5000	84 억	149767	N	N	0	N	N
38	20240527	120116	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	137900	-1500	5	-1.08	140339000	1010	137.23	139400	140800	137500	181200	97600	139400	138947.26	8.86	-118	141133	140266	139433	138566	137733	139850	138150	85	41800	5000	100360	100	1	1690000	2331	2.87	0.23	12	0.06	48048.00	589279.00	148800	20230524	-7.33	120500	20240124	14.44	146800	-6.06	20240223	120500	14.44	20240124	146800	-6.06	20240223	120500	14.44	20240124	0.72	N	001130	5000	84 억	149767	N	N	0	N	N
39	20240527	110116	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	138500	-900	5	-0.65	98753800	709	96.33	139400	140800	137500	181200	97600	139400	139285.23	8.86	-129	141133	140266	139433	138566	137733	139850	138150	85	41800	5000	100360	100	1	1690000	2341	2.88	0.24	12	0.04	48048.00	589279.00	148800	20230524	-6.92	120500	20240124	14.94	146800	-5.65	20240223	120500	14.94	20240124	146800	-5.65	20240223	120500	14.94	20240124	0.72	N	001130	5000	84 억	149767	N	N	0	N	N
40	20240527	100116	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	139800	400	2	0.29	55487900	397	53.94	139400	140800	137500	181200	97600	139400	139772.70	8.86	-150	141133	140266	139433	138566	137733	139850	138150	85	41800	5000	100360	100	1	1690000	2363	2.91	0.24	12	0.02	48048.00	589279.00	148800	20230524	-6.05	120500	20240124	16.02	146800	-4.77	20240223	120500	16.02	20240124	146800	-4.77	20240223	120500	16.02	20240124	0.72	N	001130	5000	84 억	149767	N	N	0	N	N
41	20240527	090115	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	139400	0	3	0.00	4879000	35	4.76	139400	139400	139400	181200	97600	139400	139400.00	8.86	-1	141133	140266	139433	138566	137733	139850	138150	85	41800	5000	100360	100	1	1690000	2356	2.90	0.24	12	0.00	48048.00	589279.00	148800	20230524	-6.32	120500	20240124	15.68	146800	-5.04	20240223	120500	15.68	20240124	146800	-5.04	20240223	120500	15.68	20240124	0.72	N	001130	5000	84 억	149767	N	N	0	N	N
42	20240524	160114	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	139400	-1000	5	-0.71	102648800	736	112.71	140300	140300	138600	182500	98300	140400	139467.39	8.86	105	142000	141200	139900	139100	137800	140550	138450	85	42100	5000	101080	100	1	1690000	2356	2.90	0.24	12	0.04	48048.00	589279.00	148800	20230524	-6.32	120500	20240124	15.68	146800	-5.04	20240223	120500	15.68	20240124	148800	-6.32	20230524	120500	15.68	20240124	0.73	N	001130	5000	84 억	149710	N	N	0	N	N
43	20240524	150114	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	139600	-800	5	-0.57	93029200	667	102.14	140300	140300	138600	182500	98300	140400	139472.67	8.86	120	142000	141200	139900	139100	137800	140550	138450	85	42100	5000	101080	100	1	1690000	2359	2.91	0.24	12	0.04	48048.00	589279.00	148800	20230524	-6.18	120500	20240124	15.85	146800	-4.90	20240223	120500	15.85	20240124	148800	-6.18	20230524	120500	15.85	20240124	0.73	N	001130	5000	84 억	149710	N	N	0	N	N
44	20240524	140115	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	139700	-700	5	-0.50	89815300	644	98.62	140300	140300	138600	182500	98300	140400	139463.30	8.86	124	142000	141200	139900	139100	137800	140550	138450	85	42100	5000	101080	100	1	1690000	2361	2.91	0.24	12	0.04	48048.00	589279.00	148800	20230524	-6.12	120500	20240124	15.93	146800	-4.84	20240223	120500	15.93	20240124	148800	-6.12	20230524	120500	15.93	20240124	0.73	N	001130	5000	84 억	149710	N	N	0	N	N
45	20240524	130114	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	139100	-1300	5	-0.93	75963300	545	83.46	140300	140300	138600	182500	98300	140400	139380.33	8.86	132	142000	141200	139900	139100	137800	140550	138450	85	42100	5000	101080	100	1	1690000	2351	2.90	0.24	12	0.03	48048.00	589279.00	148800	20230524	-6.52	120500	20240124	15.44	146800	-5.25	20240223	120500	15.44	20240124	148800	-6.52	20230524	120500	15.44	20240124	0.73	N	001130	5000	84 억	149710	N	N	0	N	N
46	20240524	120115	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	139500	-900	5	-0.64	45631400	328	50.23	140300	140300	138600	182500	98300	140400	139116.21	8.86	113	142000	141200	139900	139100	137800	140550	138450	85	42100	5000	101080	100	1	1690000	2358	2.90	0.24	12	0.02	48048.00	589279.00	148800	20230524	-6.25	120500	20240124	15.77	146800	-4.97	20240223	120500	15.77	20240124	148800	-6.25	20230524	120500	15.77	20240124	0.73	N	001130	5000	84 억	149710	N	N	0	N	N
47	20240524	110114	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	139800	-600	5	-0.43	40461600	291	44.56	140300	140300	138600	182500	98300	140400	139038.62	8.86	93	142000	141200	139900	139100	137800	140550	138450	85	42100	5000	101080	100	1	1690000	2363	2.91	0.24	12	0.02	48048.00	589279.00	148800	20230524	-6.05	120500	20240124	16.02	146800	-4.77	20240223	120500	16.02	20240124	148800	-6.05	20230524	120500	16.02	20240124	0.73	N	001130	5000	84 억	149710	N	N	0	N	N
48	20240524	100114	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	138700	-1700	5	-1.21	10839100	78	11.94	140300	140300	138600	182500	98300	140400	138944.16	8.86	5	142000	141200	139900	139100	137800	140550	138450	85	42100	5000	101080	100	1	1690000	2344	2.89	0.24	12	0.00	48048.00	589279.00	148800	20230524	-6.79	120500	20240124	15.10	146800	-5.52	20240223	120500	15.10	20240124	148800	-6.79	20230524	120500	15.10	20240124	0.73	N	001130	5000	84 억	149710	N	N	0	N	N
49	20240524	090115	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	140300	-100	5	-0.07	701600	5	0.77	140300	140300	140300	182500	98300	140400	140300.00	8.86	0	142000	141200	139900	139100	137800	140550	138450	85	42100	5000	101080	100	1	1690000	2371	2.92	0.24	12	0.00	48048.00	589279.00	148800	20230524	-5.71	120500	20240124	16.43	146800	-4.43	20240223	120500	16.43	20240124	148800	-5.71	20230524	120500	16.43	20240124	0.73	N	001130	5000	84 억	149710	N	N	0	N	N
50	20240523	160114	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	140400	-200	5	-0.14	91240100	653	31.12	140600	140700	138600	182700	98500	140600	139723.47	8.86	-29	143200	141900	140200	138900	137200	142550	139550	85	42100	5000	101230	100	1	1690000	2373	2.92	0.24	12	0.04	48048.00	589279.00	148800	20230524	-5.65	120500	20240124	16.51	146800	-4.36	20240223	120500	16.51	20240124	148800	-5.65	20230524	120500	16.51	20240124	0.68	N	001130	5000	84 억	149768	N	N	0	N	N
51	20240523	150115	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	140700	100	2	0.07	81303200	582	27.74	140600	140700	138600	182700	98500	140600	139696.22	8.86	-18	143200	141900	140200	138900	137200	142550	139550	85	42100	5000	101230	100	1	1690000	2378	2.93	0.24	12	0.03	48048.00	589279.00	148800	20230524	-5.44	120500	20240124	16.76	146800	-4.16	20240223	120500	16.76	20240124	148800	-5.44	20230524	120500	16.76	20240124	0.68	N	001130	5000	84 억	149768	N	N	0	N	N
52	20240523	140115	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	139500	-1100	5	-0.78	55763400	400	19.07	140600	140700	138600	182700	98500	140600	139408.50	8.86	13	143200	141900	140200	138900	137200	142550	139550	85	42100	5000	101230	100	1	1690000	2358	2.90	0.24	12	0.02	48048.00	589279.00	148800	20230524	-6.25	120500	20240124	15.77	146800	-4.97	20240223	120500	15.77	20240124	148800	-6.25	20230524	120500	15.77	20240124	0.68	N	001130	5000	84 억	149768	N	N	0	N	N
53	20240523	130114	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	140700	100	2	0.07	52411900	376	17.92	140600	140700	138600	182700	98500	140600	139393.35	8.86	23	143200	141900	140200	138900	137200	142550	139550	85	42100	5000	101230	100	1	1690000	2378	2.93	0.24	12	0.02	48048.00	589279.00	148800	20230524	-5.44	120500	20240124	16.76	146800	-4.16	20240223	120500	16.76	20240124	148800	-5.44	20230524	120500	16.76	20240124	0.68	N	001130	5000	84 억	149768	N	N	0	N	N
54	20240523	120114	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	140000	-600	5	-0.43	44717000	321	15.30	140600	140700	138600	182700	98500	140600	139305.30	8.86	13	143200	141900	140200	138900	137200	142550	139550	85	42100	5000	101230	100	1	1690000	2366	2.91	0.24	12	0.02	48048.00	589279.00	148800	20230524	-5.91	120500	20240124	16.18	146800	-4.63	20240223	120500	16.18	20240124	148800	-5.91	20230524	120500	16.18	20240124	0.68	N	001130	5000	84 억	149768	N	N	0	N	N
55	20240523	110114	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	139800	-800	5	-0.57	34478100	248	11.82	140600	140600	138600	182700	98500	140600	139024.60	8.86	11	143200	141900	140200	138900	137200	142550	139550	85	42100	5000	101230	100	1	1690000	2363	2.91	0.24	12	0.01	48048.00	589279.00	148800	20230524	-6.05	120500	20240124	16.02	146800	-4.77	20240223	120500	16.02	20240124	148800	-6.05	20230524	120500	16.02	20240124	0.68	N	001130	5000	84 억	149768	N	N	0	N	N
56	20240523	100113	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	139500	-1100	5	-0.78	29311100	211	10.06	140600	140600	138600	182700	98500	140600	138915.17	8.86	18	143200	141900	140200	138900	137200	142550	139550	85	42100	5000	101230	100	1	1690000	2358	2.90	0.24	12	0.01	48048.00	589279.00	148800	20230524	-6.25	120500	20240124	15.77	146800	-4.97	20240223	120500	15.77	20240124	148800	-6.25	20230524	120500	15.77	20240124	0.68	N	001130	5000	84 억	149768	N	N	0	N	N
57	20240523	090114	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	140600	0	3	0.00	281200	2	0.10	140600	140600	140600	182700	98500	140600	140600.00	8.86	2	143200	141900	140200	138900	137200	142550	139550	85	42100	5000	101230	100	1	1690000	2376	2.93	0.24	12	0.00	48048.00	589279.00	148800	20230524	-5.51	120500	20240124	16.68	146800	-4.22	20240223	120500	16.68	20240124	148800	-5.51	20230524	120500	16.68	20240124	0.68	N	001130	5000	84 억	149768	N	N	0	N	N
58	20240522	160113	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	140600	100	2	0.07	294981800	2098	71.56	140500	141500	138500	182600	98400	140500	140601.58	8.83	455	144833	142666	139733	137566	134633	143750	138650	85	42100	5000	101160	100	1	1690000	2376	2.93	0.24	12	0.12	48048.00	589279.00	148800	20230524	-5.51	120500	20240124	16.68	146800	-4.22	20240223	120500	16.68	20240124	148800	-5.51	20230524	120500	16.68	20240124	0.68	N	001130	5000	84 억	149245	N	N	1	N	N
59	20240522	150113	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	140600	100	2	0.07	270012400	1920	65.48	140500	141500	138500	182600	98400	140500	140631.66	8.83	449	144833	142666	139733	137566	134633	143750	138650	85	42100	5000	101160	100	1	1690000	2376	2.93	0.24	12	0.11	48048.00	589279.00	148800	20230524	-5.51	120500	20240124	16.68	146800	-4.22	20240223	120500	16.68	20240124	148800	-5.51	20230524	120500	16.68	20240124	0.68	N	001130	5000	84 억	149245	N	N	1	N	N
60	20240522	140114	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	140800	300	2	0.21	248698900	1768	60.30	140500	141500	138500	182600	98400	140500	140667.08	8.83	423	144833	142666	139733	137566	134633	143750	138650	85	42100	5000	101160	100	1	1690000	2380	2.93	0.24	12	0.10	48048.00	589279.00	148800	20230524	-5.38	120500	20240124	16.85	146800	-4.09	20240223	120500	16.85	20240124	148800	-5.38	20230524	120500	16.85	20240124	0.68	N	001130	5000	84 억	149245	N	N	1	N	N
61	20240522	130114	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	141300	800	2	0.57	212583100	1511	51.53	140500	141500	138500	182600	98400	140500	140690.72	8.83	447	144833	142666	139733	137566	134633	143750	138650	85	42100	5000	101160	100	1	1690000	2388	2.94	0.24	12	0.09	48048.00	589279.00	148800	20230524	-5.04	120500	20240124	17.26	146800	-3.75	20240223	120500	17.26	20240124	148800	-5.04	20230524	120500	17.26	20240124	0.68	N	001130	5000	84 억	149245	N	N	1	N	N
62	20240522	120114	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	140400	-100	5	-0.07	96758300	688	23.47	140500	141500	138500	182600	98400	140500	140637.66	8.83	182	144833	142666	139733	137566	134633	143750	138650	85	42100	5000	101160	100	1	1690000	2373	2.92	0.24	12	0.04	48048.00	589279.00	148800	20230524	-5.65	120500	20240124	16.51	146800	-4.36	20240223	120500	16.51	20240124	148800	-5.65	20230524	120500	16.51	20240124	0.68	N	001130	5000	84 억	149245	N	N	1	N	N
63	20240522	110114	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	141000	500	2	0.36	85098000	605	20.63	140500	141500	138500	182600	98400	140500	140658.64	8.83	152	144833	142666	139733	137566	134633	143750	138650	85	42100	5000	101160	100	1	1690000	2383	2.93	0.24	12	0.04	48048.00	589279.00	148800	20230524	-5.24	120500	20240124	17.01	146800	-3.95	20240223	120500	17.01	20240124	148800	-5.24	20230524	120500	17.01	20240124	0.68	N	001130	5000	84 억	149245	N	N	1	N	N
64	20240522	100114	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	141300	800	2	0.57	69223800	492	16.78	140500	141500	138500	182600	98400	140500	140700.00	8.83	104	144833	142666	139733	137566	134633	143750	138650	85	42100	5000	101160	100	1	1690000	2388	2.94	0.24	12	0.03	48048.00	589279.00	148800	20230524	-5.04	120500	20240124	17.26	146800	-3.75	20240223	120500	17.26	20240124	148800	-5.04	20230524	120500	17.26	20240124	0.68	N	001130	5000	84 억	149245	N	N	1	N	N
65	20240522	090114	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	140500	0	3	0.00	2952200	21	0.72	140500	141500	140500	182600	98400	140500	140594.44	8.83	3	144833	142666	139733	137566	134633	143750	138650	85	42100	5000	101160	100	1	1690000	2374	2.92	0.24	12	0.00	48048.00	589279.00	148800	20230524	-5.58	120500	20240124	16.60	146800	-4.29	20240223	120500	16.60	20240124	148800	-5.58	20230524	120500	16.60	20240124	0.68	N	001130	5000	84 억	149245	N	N	1	N	N
66	20240521	160113	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	140500	3600	2	2.63	409930500	2932	165.46	137000	141900	136800	177900	95900	136900	139811.52	8.83	371	143766	140332	138566	135132	133366	139450	134250	85	41000	5000	98560	100	1	1690000	2374	2.92	0.24	12	0.17	48048.00	589279.00	148800	20230524	-5.58	120500	20240124	16.60	146800	-4.29	20240223	120500	16.60	20240124	148800	-5.58	20230524	120500	16.60	20240124	0.68	N	001130	5000	84 억	149160	N	N	1	N	N
67	20240521	150114	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	139200	2300	2	1.68	373688800	2673	150.85	137000	141900	136800	177900	95900	136900	139803.44	8.83	419	143766	140332	138566	135132	133366	139450	134250	85	41000	5000	98560	100	1	1690000	2352	2.90	0.24	12	0.16	48048.00	589279.00	148800	20230524	-6.45	120500	20240124	15.52	146800	-5.18	20240223	120500	15.52	20240124	148800	-6.45	20230524	120500	15.52	20240124	0.68	N	001130	5000	84 억	149160	N	N	1	N	N
68	20240521	140114	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	140000	3100	2	2.26	342015600	2446	138.04	137000	141900	136800	177900	95900	136900	139828.89	8.83	559	143766	140332	138566	135132	133366	139450	134250	85	41000	5000	98560	100	1	1690000	2366	2.91	0.24	12	0.14	48048.00	589279.00	148800	20230524	-5.91	120500	20240124	16.18	146800	-4.63	20240223	120500	16.18	20240124	148800	-5.91	20230524	120500	16.18	20240124	0.68	N	001130	5000	84 억	149160	N	N	1	N	N
69	20240521	130115	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	140700	3800	2	2.78	254763900	1823	102.88	137000	141900	136800	177900	95900	136900	139752.94	8.83	676	143766	140332	138566	135132	133366	139450	134250	85	41000	5000	98560	100	1	1690000	2378	2.93	0.24	12	0.11	48048.00	589279.00	148800	20230524	-5.44	120500	20240124	16.76	146800	-4.16	20240223	120500	16.76	20240124	148800	-5.44	20230524	120500	16.76	20240124	0.68	N	001130	5000	84 억	149160	N	N	1	N	N
70	20240521	120114	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	140500	3600	2	2.63	229908300	1646	92.89	137000	141900	136800	177900	95900	136900	139680.35	8.83	638	143766	140332	138566	135132	133366	139450	134250	85	41000	5000	98560	100	1	1690000	2374	2.92	0.24	12	0.10	48048.00	589279.00	148800	20230524	-5.58	120500	20240124	16.60	146800	-4.29	20240223	120500	16.60	20240124	148800	-5.58	20230524	120500	16.60	20240124	0.68	N	001130	5000	84 억	149160	N	N	1	N	N
71	20240521	110114	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	140500	3600	2	2.63	213775200	1531	86.40	137000	141900	136800	177900	95900	136900	139634.66	8.83	553	143766	140332	138566	135132	133366	139450	134250	85	41000	5000	98560	100	1	1690000	2374	2.92	0.24	12	0.09	48048.00	589279.00	148800	20230524	-5.58	120500	20240124	16.60	146800	-4.29	20240223	120500	16.60	20240124	148800	-5.58	20230524	120500	16.60	20240124	0.68	N	001130	5000	84 억	149160	N	N	1	N	N
72	20240521	100114	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	139400	2500	2	1.83	82586700	598	33.75	137000	139400	136800	177900	95900	136900	138108.89	8.83	240	143766	140332	138566	135132	133366	139450	134250	85	41000	5000	98560	100	1	1690000	2356	2.90	0.24	12	0.04	48048.00	589279.00	148800	20230524	-6.32	120500	20240124	15.68	146800	-5.04	20240223	120500	15.68	20240124	148800	-6.32	20230524	120500	15.68	20240124	0.68	N	001130	5000	84 억	149160	N	N	1	N	N
73	20240521	090113	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	139400	2500	2	1.83	7131000	52	2.93	137000	139400	137000	177900	95900	136900	137144.00	8.83	11	143766	140332	138566	135132	133366	139450	134250	85	41000	5000	98560	100	1	1690000	2356	2.90	0.24	12	0.00	48048.00	589279.00	148800	20230524	-6.32	120500	20240124	15.68	146800	-5.04	20240223	120500	15.68	20240124	148800	-6.32	20230524	120500	15.68	20240124	0.68	N	001130	5000	84 억	149160	N	N	1	N	N
74	20240517	160114	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	139800	200	2	0.14	727384800	5110	235.48	141000	144300	139600	181400	97800	139600	142345.36	8.79	429	141666	140632	138566	137532	135466	141150	138050	85	41800	5000	100510	100	1	1690000	2363	2.91	0.24	12	0.30	48048.00	589279.00	148800	20230524	-6.05	120500	20240124	16.02	146800	-4.77	20240223	120500	16.02	20240124	148800	-6.05	20230524	120500	16.02	20240124	0.64	N	001130	5000	84 억	148605	N	N	2	N	N
75	20240517	150115	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	140000	400	2	0.29	714517700	5018	231.24	141000	144300	140000	181400	97800	139600	142390.93	8.79	437	141666	140632	138566	137532	135466	141150	138050	85	41800	5000	100510	100	1	1690000	2366	2.91	0.24	12	0.30	48048.00	589279.00	148800	20230524	-5.91	120500	20240124	16.18	146800	-4.63	20240223	120500	16.18	20240124	148800	-5.91	20230524	120500	16.18	20240124	0.64	N	001130	5000	84 억	148605	N	N	2	N	N
76	20240517	140114	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	140600	1000	2	0.72	672459600	4718	217.42	141000	144300	140400	181400	97800	139600	142530.65	8.79	437	141666	140632	138566	137532	135466	141150	138050	85	41800	5000	100510	100	1	1690000	2376	2.93	0.24	12	0.28	48048.00	589279.00	148800	20230524	-5.51	120500	20240124	16.68	146800	-4.22	20240223	120500	16.68	20240124	148800	-5.51	20230524	120500	16.68	20240124	0.64	N	001130	5000	84 억	148605	N	N	2	N	N
77	20240517	130113	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	141400	1800	2	1.29	643267400	4511	207.88	141000	144300	140500	181400	97800	139600	142599.73	8.79	429	141666	140632	138566	137532	135466	141150	138050	85	41800	5000	100510	100	1	1690000	2390	2.94	0.24	12	0.27	48048.00	589279.00	148800	20230524	-4.97	120500	20240124	17.34	146800	-3.68	20240223	120500	17.34	20240124	148800	-4.97	20230524	120500	17.34	20240124	0.64	N	001130	5000	84 억	148605	N	N	2	N	N
78	20240517	120113	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	142300	2700	2	1.93	554927800	3884	178.99	141000	144300	140600	181400	97800	139600	142875.33	8.79	448	141666	140632	138566	137532	135466	141150	138050	85	41800	5000	100510	100	1	1690000	2405	2.96	0.24	12	0.23	48048.00	589279.00	148800	20230524	-4.37	120500	20240124	18.09	146800	-3.07	20240223	120500	18.09	20240124	148800	-4.37	20230524	120500	18.09	20240124	0.64	N	001130	5000	84 억	148605	N	N	2	N	N
79	20240517	110114	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	142400	2800	2	2.01	461564500	3225	148.62	141000	144300	140600	181400	97800	139600	143120.78	8.79	558	141666	140632	138566	137532	135466	141150	138050	85	41800	5000	100510	100	1	1690000	2407	2.96	0.24	12	0.19	48048.00	589279.00	148800	20230524	-4.30	120500	20240124	18.17	146800	-3.00	20240223	120500	18.17	20240124	148800	-4.30	20230524	120500	18.17	20240124	0.64	N	001130	5000	84 억	148605	N	N	2	N	N
80	20240517	100113	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	143900	4300	2	3.08	350354600	2446	112.72	141000	144300	140600	181400	97800	139600	143235.73	8.79	674	141666	140632	138566	137532	135466	141150	138050	85	41800	5000	100510	100	1	1690000	2432	2.99	0.24	12	0.14	48048.00	589279.00	148800	20230524	-3.29	120500	20240124	19.42	146800	-1.98	20240223	120500	19.42	20240124	148800	-3.29	20230524	120500	19.42	20240124	0.64	N	001130	5000	84 억	148605	N	N	2	N	N
81	20240517	090113	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	141000	1400	2	1.00	4089000	29	1.34	141000	141000	141000	181400	97800	139600	141000.00	8.79	-2	141666	140632	138566	137532	135466	141150	138050	85	41800	5000	100510	100	1	1690000	2383	2.93	0.24	12	0.00	48048.00	589279.00	148800	20230524	-5.24	120500	20240124	17.01	146800	-3.95	20240223	120500	17.01	20240124	148800	-5.24	20230524	120500	17.01	20240124	0.64	N	001130	5000	84 억	148605	N	N	2	N	N
82	20240516	160114	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	139600	2400	2	1.75	299277300	2161	186.94	138400	139600	136500	178300	96100	137200	138489.68	8.74	620	138666	137932	137466	136732	136266	137700	136500	85	41100	5000	98780	100	1	1690000	2359	2.91	0.24	12	0.13	48048.00	589279.00	148800	20230524	-6.18	120500	20240124	15.85	146800	-4.90	20240223	120500	15.85	20240124	148800	-6.18	20230524	120500	15.85	20240124	0.65	N	001130	5000	84 억	147781	N	N	2	N	N
83	20240516	150113	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	138900	1700	2	1.24	254627000	1840	159.17	138400	139200	136500	178300	96100	137200	138384.24	8.74	610	138666	137932	137466	136732	136266	137700	136500	85	41100	5000	98780	100	1	1690000	2347	2.89	0.24	12	0.11	48048.00	589279.00	148800	20230524	-6.65	120500	20240124	15.27	146800	-5.38	20240223	120500	15.27	20240124	148800	-6.65	20230524	120500	15.27	20240124	0.65	N	001130	5000	84 억	147781	N	N	0	N	N
84	20240516	140113	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	137500	300	2	0.22	136487500	989	85.55	138400	139200	136500	178300	96100	137200	138005.56	8.74	411	138666	137932	137466	136732	136266	137700	136500	85	41100	5000	98780	100	1	1690000	2324	2.86	0.23	12	0.06	48048.00	589279.00	148800	20230524	-7.59	120500	20240124	14.11	146800	-6.34	20240223	120500	14.11	20240124	148800	-7.59	20230524	120500	14.11	20240124	0.65	N	001130	5000	84 억	147781	N	N	0	N	N
85	20240516	130114	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	137600	400	2	0.29	120226400	871	75.35	138400	139200	136500	178300	96100	137200	138032.61	8.74	371	138666	137932	137466	136732	136266	137700	136500	85	41100	5000	98780	100	1	1690000	2325	2.86	0.23	12	0.05	48048.00	589279.00	148800	20230524	-7.53	120500	20240124	14.19	146800	-6.27	20240223	120500	14.19	20240124	148800	-7.53	20230524	120500	14.19	20240124	0.65	N	001130	5000	84 억	147781	N	N	0	N	N
86	20240516	120114	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	137800	600	2	0.44	93490000	677	58.56	138400	139200	136500	178300	96100	137200	138094.53	8.74	253	138666	137932	137466	136732	136266	137700	136500	85	41100	5000	98780	100	1	1690000	2329	2.87	0.23	12	0.04	48048.00	589279.00	148800	20230524	-7.39	120500	20240124	14.36	146800	-6.13	20240223	120500	14.36	20240124	148800	-7.39	20230524	120500	14.36	20240124	0.65	N	001130	5000	84 억	147781	N	N	0	N	N
87	20240516	110113	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	137600	400	2	0.29	55844400	404	34.95	138400	139200	136500	178300	96100	137200	138228.71	8.74	129	138666	137932	137466	136732	136266	137700	136500	85	41100	5000	98780	100	1	1690000	2325	2.86	0.23	12	0.02	48048.00	589279.00	148800	20230524	-7.53	120500	20240124	14.19	146800	-6.27	20240223	120500	14.19	20240124	148800	-7.53	20230524	120500	14.19	20240124	0.65	N	001130	5000	84 억	147781	N	N	0	N	N
88	20240516	100114	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	136600	-600	5	-0.44	45147900	326	28.20	138400	139200	136600	178300	96100	137200	138490.49	8.74	104	138666	137932	137466	136732	136266	137700	136500	85	41100	5000	98780	100	1	1690000	2309	2.84	0.23	12	0.02	48048.00	589279.00	148800	20230524	-8.20	120500	20240124	13.36	146800	-6.95	20240223	120500	13.36	20240124	148800	-8.20	20230524	120500	13.36	20240124	0.65	N	001130	5000	84 억	147781	N	N	0	N	N
89	20240516	090113	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	138200	1000	2	0.73	414800	3	0.26	138400	138400	138200	178300	96100	137200	138266.67	8.74	1	138666	137932	137466	136732	136266	137700	136500	85	41100	5000	98780	100	1	1690000	2336	2.88	0.23	12	0.00	48048.00	589279.00	148800	20230524	-7.12	120500	20240124	14.69	146800	-5.86	20240223	120500	14.69	20240124	148800	-7.12	20230524	120500	14.69	20240124	0.65	N	001130	5000	84 억	147781	N	N	0	N	N
90	20240514	160114	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	137200	1400	2	1.03	159156300	1156	216.89	137800	138200	137000	176500	95100	135800	137682.21	8.73	150	137200	136500	135100	134400	133000	136850	134750	85	40700	5000	97770	100	1	1690000	2319	2.31	0.23	12	0.07	59519.00	589279.00	148800	20230524	-7.80	120500	20240124	13.86	146800	-6.54	20240223	120500	13.86	20240124	148800	-7.80	20230524	120500	13.86	20240124	0.65	N	001130	5000	84 억	147547	N	N	0	N	N
91	20240514	150114	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	137300	1500	2	1.10	148049900	1075	201.69	137800	138200	137000	176500	95100	135800	137720.84	8.73	126	137200	136500	135100	134400	133000	136850	134750	85	40700	5000	97770	100	1	1690000	2320	2.31	0.23	12	0.06	59519.00	589279.00	148800	20230524	-7.73	120500	20240124	13.94	146800	-6.47	20240223	120500	13.94	20240124	148800	-7.73	20230524	120500	13.94	20240124	0.65	N	001130	5000	84 억	147547	N	N	0	N	N
92	20240514	140114	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	137700	1900	2	1.40	140065000	1017	190.81	137800	138200	137000	176500	95100	135800	137723.70	8.73	113	137200	136500	135100	134400	133000	136850	134750	85	40700	5000	97770	100	1	1690000	2327	2.31	0.23	12	0.06	59519.00	589279.00	148800	20230524	-7.46	120500	20240124	14.27	146800	-6.20	20240223	120500	14.27	20240124	148800	-7.46	20230524	120500	14.27	20240124	0.65	N	001130	5000	84 억	147547	N	N	0	N	N
93	20240514	130113	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	137800	2000	2	1.47	125913600	914	171.48	137800	138200	137000	176500	95100	135800	137761.05	8.73	83	137200	136500	135100	134400	133000	136850	134750	85	40700	5000	97770	100	1	1690000	2329	2.32	0.23	12	0.05	59519.00	589279.00	148800	20230524	-7.39	120500	20240124	14.36	146800	-6.13	20240223	120500	14.36	20240124	148800	-7.39	20230524	120500	14.36	20240124	0.65	N	001130	5000	84 억	147547	N	N	0	N	N
94	20240514	120114	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	138000	2200	2	1.62	118881700	863	161.91	137800	138200	137000	176500	95100	135800	137754.00	8.73	71	137200	136500	135100	134400	133000	136850	134750	85	40700	5000	97770	100	1	1690000	2332	2.32	0.23	12	0.05	59519.00	589279.00	148800	20230524	-7.26	120500	20240124	14.52	146800	-5.99	20240223	120500	14.52	20240124	148800	-7.26	20230524	120500	14.52	20240124	0.65	N	001130	5000	84 억	147547	N	N	0	N	N
95	20240514	110113	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	137500	1700	2	1.25	63449100	461	86.49	137800	138200	137000	176500	95100	135800	137633.62	8.73	58	137200	136500	135100	134400	133000	136850	134750	85	40700	5000	97770	100	1	1690000	2324	2.31	0.23	12	0.03	59519.00	589279.00	148800	20230524	-7.59	120500	20240124	14.11	146800	-6.34	20240223	120500	14.11	20240124	148800	-7.59	20230524	120500	14.11	20240124	0.65	N	001130	5000	84 억	147547	N	N	0	N	N
96	20240514	100113	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	138000	2200	2	1.62	48755300	354	66.42	137800	138200	137000	176500	95100	135800	137726.84	8.73	20	137200	136500	135100	134400	133000	136850	134750	85	40700	5000	97770	100	1	1690000	2332	2.32	0.23	12	0.02	59519.00	589279.00	148800	20230524	-7.26	120500	20240124	14.52	146800	-5.99	20240223	120500	14.52	20240124	148800	-7.26	20230524	120500	14.52	20240124	0.65	N	001130	5000	84 억	147547	N	N	0	N	N
97	20240514	090113	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	137700	1900	2	1.40	275500	2	0.38	137800	137800	137700	176500	95100	135800	137750.00	8.73	0	137200	136500	135100	134400	133000	136850	134750	85	40700	5000	97770	100	1	1690000	2327	2.31	0.23	12	0.00	59519.00	589279.00	148800	20230524	-7.46	120500	20240124	14.27	146800	-6.20	20240223	120500	14.27	20240124	148800	-7.46	20230524	120500	14.27	20240124	0.65	N	001130	5000	84 억	147547	N	N	0	N	N
98	20240513	160114	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	135800	1100	2	0.82	72025900	533	109.45	134700	135800	133700	175100	94300	134700	135126.70	8.72	68	139033	136866	135333	133166	131633	136100	132400	85	40400	5000	96980	100	1	1690000	2295	2.28	0.23	12	0.03	59519.00	589279.00	148800	20230524	-8.74	120500	20240124	12.70	146800	-7.49	20240223	120500	12.70	20240124	148800	-8.74	20230524	120500	12.70	20240124	0.65	N	001130	5000	84 억	147374	N	N	0	N	N
99	20240513	150113	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	135800	1100	2	0.82	62250900	461	94.66	134700	135800	133700	175100	94300	134700	135034.49	8.72	17	139033	136866	135333	133166	131633	136100	132400	85	40400	5000	96980	100	1	1690000	2295	2.28	0.23	12	0.03	59519.00	589279.00	148800	20230524	-8.74	120500	20240124	12.70	146800	-7.49	20240223	120500	12.70	20240124	148800	-8.74	20230524	120500	12.70	20240124	0.65	N	001130	5000	84 억	147374	N	N	0	N	N
100	20240513	140113	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	135600	900	2	0.67	60215100	446	91.58	134700	135800	133700	175100	94300	134700	135011.43	8.72	5	139033	136866	135333	133166	131633	136100	132400	85	40400	5000	96980	100	1	1690000	2292	2.28	0.23	12	0.03	59519.00	589279.00	148800	20230524	-8.87	120500	20240124	12.53	146800	-7.63	20240223	120500	12.53	20240124	148800	-8.87	20230524	120500	12.53	20240124	0.65	N	001130	5000	84 억	147374	N	N	0	N	N
101	20240513	130113	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	135200	500	2	0.37	36949600	274	56.26	134700	135800	133700	175100	94300	134700	134852.55	8.72	-17	139033	136866	135333	133166	131633	136100	132400	85	40400	5000	96980	100	1	1690000	2285	2.27	0.23	12	0.02	59519.00	589279.00	148800	20230524	-9.14	120500	20240124	12.20	146800	-7.90	20240223	120500	12.20	20240124	148800	-9.14	20230524	120500	12.20	20240124	0.65	N	001130	5000	84 억	147374	N	N	0	N	N
102	20240513	120114	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	135200	500	2	0.37	34920600	259	53.18	134700	135800	133700	175100	94300	134700	134828.57	8.72	-10	139033	136866	135333	133166	131633	136100	132400	85	40400	5000	96980	100	1	1690000	2285	2.27	0.23	12	0.02	59519.00	589279.00	148800	20230524	-9.14	120500	20240124	12.20	146800	-7.90	20240223	120500	12.20	20240124	148800	-9.14	20230524	120500	12.20	20240124	0.65	N	001130	5000	84 억	147374	N	N	0	N	N
103	20240513	110113	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	135600	900	2	0.67	29236100	217	44.56	134700	135800	133700	175100	94300	134700	134728.57	8.72	-6	139033	136866	135333	133166	131633	136100	132400	85	40400	5000	96980	100	1	1690000	2292	2.28	0.23	12	0.01	59519.00	589279.00	148800	20230524	-8.87	120500	20240124	12.53	146800	-7.63	20240223	120500	12.53	20240124	148800	-8.87	20230524	120500	12.53	20240124	0.65	N	001130	5000	84 억	147374	N	N	0	N	N
104	20240513	100114	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	135700	1000	2	0.74	26120600	194	39.84	134700	135700	133700	175100	94300	134700	134642.27	8.72	9	139033	136866	135333	133166	131633	136100	132400	85	40400	5000	96980	100	1	1690000	2293	2.28	0.23	12	0.01	59519.00	589279.00	148800	20230524	-8.80	120500	20240124	12.61	146800	-7.56	20240223	120500	12.61	20240124	148800	-8.80	20230524	120500	12.61	20240124	0.65	N	001130	5000	84 억	147374	N	N	0	N	N
105	20240513	090113	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	134700	0	3	0.00	2426700	18	3.70	134700	135400	134700	175100	94300	134700	134816.67	8.72	1	139033	136866	135333	133166	131633	136100	132400	85	40400	5000	96980	100	1	1690000	2276	2.26	0.23	12	0.00	59519.00	589279.00	148800	20230524	-9.48	120500	20240124	11.78	146800	-8.24	20240223	120500	11.78	20240124	148800	-9.48	20230524	120500	11.78	20240124	0.65	N	001130	5000	84 억	147374	N	N	0	N	N
106	20240510	160112	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	134700	-1300	5	-0.96	65740200	486	35.22	136000	137500	133800	176800	95200	136000	135267.90	8.72	3	143133	139566	134733	131166	126333	137150	128750	85	40800	5000	97920	100	1	1690000	2276	2.26	0.23	12	0.03	59519.00	589279.00	148800	20230524	-9.48	120500	20240124	11.78	146800	-8.24	20240223	120500	11.78	20240124	148800	-9.48	20230524	120500	11.78	20240124	0.65	N	001130	5000	84 억	147344	N	N	0	N	N
107	20240510	150113	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	136200	200	2	0.15	56819700	420	30.43	136000	137500	133800	176800	95200	136000	135285.00	8.72	48	143133	139566	134733	131166	126333	137150	128750	85	40800	5000	97920	100	1	1690000	2302	2.29	0.23	12	0.02	59519.00	589279.00	148800	20230524	-8.47	120500	20240124	13.03	146800	-7.22	20240223	120500	13.03	20240124	148800	-8.47	20230524	120500	13.03	20240124	0.65	N	001130	5000	84 억	147344	N	N	0	N	N
108	20240510	140113	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	134700	-1300	5	-0.96	46621400	345	25.00	136000	137500	133800	176800	95200	136000	135134.49	8.72	47	143133	139566	134733	131166	126333	137150	128750	85	40800	5000	97920	100	1	1690000	2276	2.26	0.23	12	0.02	59519.00	589279.00	148800	20230524	-9.48	120500	20240124	11.78	146800	-8.24	20240223	120500	11.78	20240124	148800	-9.48	20230524	120500	11.78	20240124	0.65	N	001130	5000	84 억	147344	N	N	0	N	N
109	20240510	130113	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	134800	-1200	5	-0.88	41488600	307	22.25	136000	137500	133800	176800	95200	136000	135142.02	8.72	33	143133	139566	134733	131166	126333	137150	128750	85	40800	5000	97920	100	1	1690000	2278	2.26	0.23	12	0.02	59519.00	589279.00	148800	20230524	-9.41	120500	20240124	11.87	146800	-8.17	20240223	120500	11.87	20240124	148800	-9.41	20230524	120500	11.87	20240124	0.65	N	001130	5000	84 억	147344	N	N	0	N	N
110	20240510	120113	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	134600	-1400	5	-1.03	40947500	303	21.96	136000	137500	133800	176800	95200	136000	135140.26	8.72	32	143133	139566	134733	131166	126333	137150	128750	85	40800	5000	97920	100	1	1690000	2275	2.26	0.23	12	0.02	59519.00	589279.00	148800	20230524	-9.54	120500	20240124	11.70	146800	-8.31	20240223	120500	11.70	20240124	148800	-9.54	20230524	120500	11.70	20240124	0.65	N	001130	5000	84 억	147344	N	N	0	N	N
111	20240510	110112	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	135800	-200	5	-0.15	32587100	241	17.46	136000	137500	133800	176800	95200	136000	135216.18	8.72	15	143133	139566	134733	131166	126333	137150	128750	85	40800	5000	97920	100	1	1690000	2295	2.28	0.23	12	0.01	59519.00	589279.00	148800	20230524	-8.74	120500	20240124	12.70	146800	-7.49	20240223	120500	12.70	20240124	148800	-8.74	20230524	120500	12.70	20240124	0.65	N	001130	5000	84 억	147344	N	N	0	N	N
112	20240510	100113	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	135900	-100	5	-0.07	7756500	57	4.13	136000	137500	135900	176800	95200	136000	136078.95	8.72	23	143133	139566	134733	131166	126333	137150	128750	85	40800	5000	97920	100	1	1690000	2297	2.28	0.23	12	0.00	59519.00	589279.00	148800	20230524	-8.67	120500	20240124	12.78	146800	-7.43	20240223	120500	12.78	20240124	148800	-8.67	20230524	120500	12.78	20240124	0.65	N	001130	5000	84 억	147344	N	N	0	N	N
113	20240510	090113	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	136000	0	3	0.00	2992000	22	1.59	136000	136000	136000	176800	95200	136000	136000.00	8.72	14	143133	139566	134733	131166	126333	137150	128750	85	40800	5000	97920	100	1	1690000	2298	2.28	0.23	12	0.00	59519.00	589279.00	148800	20230524	-8.60	120500	20240124	12.86	146800	-7.36	20240223	120500	12.86	20240124	148800	-8.60	20230524	120500	12.86	20240124	0.65	N	001130	5000	84 억	147344	N	N	0	N	N
114	20240509	160113	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	136000	-1700	5	-1.23	188239100	1380	179.45	137700	138300	129900	179000	96400	137700	136407.65	8.70	102	139166	138432	137266	136532	135366	137850	135950	85	41300	5000	99140	100	1	1690000	2298	2.28	0.23	12	0.08	59519.00	589279.00	148800	20230524	-8.60	120500	20240124	12.86	146800	-7.36	20240223	120500	12.86	20240124	148800	-8.60	20230524	120500	12.86	20240124	0.65	N	001130	5000	84 억	147019	N	N	0	N	N
115	20240509	150114	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	136500	-1200	5	-0.87	163750900	1200	156.05	137700	138300	129900	179000	96400	137700	136455.97	8.70	90	139166	138432	137266	136532	135366	137850	135950	85	41300	5000	99140	100	1	1690000	2307	2.29	0.23	12	0.07	59519.00	589279.00	148800	20230524	-8.27	120500	20240124	13.28	146800	-7.02	20240223	120500	13.28	20240124	148800	-8.27	20230524	120500	13.28	20240124	0.65	N	001130	5000	84 억	147019	N	N	0	N	N
116	20240509	140113	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	136400	-1300	5	-0.94	155811500	1142	148.50	137700	138300	129900	179000	96400	137700	136434.06	8.70	79	139166	138432	137266	136532	135366	137850	135950	85	41300	5000	99140	100	1	1690000	2305	2.29	0.23	12	0.07	59519.00	589279.00	148800	20230524	-8.33	120500	20240124	13.20	146800	-7.08	20240223	120500	13.20	20240124	148800	-8.33	20230524	120500	13.20	20240124	0.65	N	001130	5000	84 억	147019	N	N	0	N	N
117	20240509	130112	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	135700	-2000	5	-1.45	144395300	1058	137.58	137700	138300	129900	179000	96400	137700	136476.02	8.70	64	139166	138432	137266	136532	135366	137850	135950	85	41300	5000	99140	100	1	1690000	2293	2.28	0.23	12	0.06	59519.00	589279.00	148800	20230524	-8.80	120500	20240124	12.61	146800	-7.56	20240223	120500	12.61	20240124	148800	-8.80	20230524	120500	12.61	20240124	0.65	N	001130	5000	84 억	147019	N	N	0	N	N
118	20240509	120113	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	136900	-800	5	-0.58	81433500	593	77.11	137700	138300	136900	179000	96400	137700	137322.71	8.70	-14	139166	138432	137266	136532	135366	137850	135950	85	41300	5000	99140	100	1	1690000	2314	2.30	0.23	12	0.04	59519.00	589279.00	148800	20230524	-8.00	120500	20240124	13.61	146800	-6.74	20240223	120500	13.61	20240124	148800	-8.00	20230524	120500	13.61	20240124	0.65	N	001130	5000	84 억	147019	N	N	0	N	N
119	20240509	110112	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	137200	-500	5	-0.36	40320900	293	38.10	137700	138300	136900	179000	96400	137700	137613.10	8.70	-84	139166	138432	137266	136532	135366	137850	135950	85	41300	5000	99140	100	1	1690000	2319	2.31	0.23	12	0.02	59519.00	589279.00	148800	20230524	-7.80	120500	20240124	13.86	146800	-6.54	20240223	120500	13.86	20240124	148800	-7.80	20230524	120500	13.86	20240124	0.65	N	001130	5000	84 억	147019	N	N	0	N	N
120	20240509	100112	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	137800	100	2	0.07	28635900	208	27.05	137700	138300	136900	179000	96400	137700	137672.20	8.70	-46	139166	138432	137266	136532	135366	137850	135950	85	41300	5000	99140	100	1	1690000	2329	2.32	0.23	12	0.01	59519.00	589279.00	148800	20230524	-7.39	120500	20240124	14.36	146800	-6.13	20240223	120500	14.36	20240124	148800	-7.39	20230524	120500	14.36	20240124	0.65	N	001130	5000	84 억	147019	N	N	0	N	N
121	20240509	090114	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	137700	0	3	0.00	2066100	15	1.95	137700	138300	137700	179000	96400	137700	137750.00	8.70	-8	139166	138432	137266	136532	135366	137850	135950	85	41300	5000	99140	100	1	1690000	2327	2.31	0.23	12	0.00	59519.00	589279.00	148800	20230524	-7.46	120500	20240124	14.27	146800	-6.20	20240223	120500	14.27	20240124	148800	-7.46	20230524	120500	14.27	20240124	0.65	N	001130	5000	84 억	147019	N	N	0	N	N
122	20240508	160113	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	137700	200	2	0.15	105507900	769	74.59	138000	138000	136100	178700	96300	137500	137200.26	8.68	341	139833	138666	137833	136666	135833	138500	136500	85	41200	5000	99000	100	1	1690000	2327	2.31	0.23	12	0.05	59519.00	589279.00	148800	20230524	-7.46	120500	20240124	14.27	146800	-6.20	20240223	120500	14.27	20240124	148800	-7.46	20230524	120500	14.27	20240124	0.65	N	001130	5000	84 억	146650	N	N	0	N	N
123	20240508	150113	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	137900	400	2	0.29	98485800	718	69.64	138000	138000	136100	178700	96300	137500	137165.45	8.68	318	139833	138666	137833	136666	135833	138500	136500	85	41200	5000	99000	100	1	1690000	2331	2.32	0.23	12	0.04	59519.00	589279.00	148800	20230524	-7.33	120500	20240124	14.44	146800	-6.06	20240223	120500	14.44	20240124	148800	-7.33	20230524	120500	14.44	20240124	0.65	N	001130	5000	84 억	146650	N	N	0	N	N
124	20240508	140113	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	136800	-700	5	-0.51	80113700	584	56.64	138000	138000	136100	178700	96300	137500	137179.35	8.68	246	139833	138666	137833	136666	135833	138500	136500	85	41200	5000	99000	100	1	1690000	2312	2.30	0.23	12	0.03	59519.00	589279.00	148800	20230524	-8.06	120500	20240124	13.53	146800	-6.81	20240223	120500	13.53	20240124	148800	-8.06	20230524	120500	13.53	20240124	0.65	N	001130	5000	84 억	146650	N	N	0	N	N
125	20240508	130112	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	136700	-800	5	-0.58	75731800	552	53.54	138000	138000	136100	178700	96300	137500	137193.62	8.68	236	139833	138666	137833	136666	135833	138500	136500	85	41200	5000	99000	100	1	1690000	2310	2.30	0.23	12	0.03	59519.00	589279.00	148800	20230524	-8.13	120500	20240124	13.44	146800	-6.88	20240223	120500	13.44	20240124	148800	-8.13	20230524	120500	13.44	20240124	0.65	N	001130	5000	84 억	146650	N	N	0	N	N
126	20240508	120113	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	137500	0	3	0.00	37018800	269	26.09	138000	138000	137200	178700	96300	137500	137617.67	8.68	57	139833	138666	137833	136666	135833	138500	136500	85	41200	5000	99000	100	1	1690000	2324	2.31	0.23	12	0.02	59519.00	589279.00	148800	20230524	-7.59	120500	20240124	14.11	146800	-6.34	20240223	120500	14.11	20240124	148800	-7.59	20230524	120500	14.11	20240124	0.65	N	001130	5000	84 억	146650	N	N	0	N	N
127	20240508	110115	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	137500	0	3	0.00	31649400	230	22.31	138000	138000	137200	178700	96300	137500	137607.49	8.68	42	139833	138666	137833	136666	135833	138500	136500	85	41200	5000	99000	100	1	1690000	2324	2.31	0.23	12	0.01	59519.00	589279.00	148800	20230524	-7.59	120500	20240124	14.11	146800	-6.34	20240223	120500	14.11	20240124	148800	-7.59	20230524	120500	14.11	20240124	0.65	N	001130	5000	84 억	146650	N	N	0	N	N
128	20240508	100112	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	137600	100	2	0.07	15843400	115	11.15	138000	138000	137500	178700	96300	137500	137775.89	8.68	9	139833	138666	137833	136666	135833	138500	136500	85	41200	5000	99000	100	1	1690000	2325	2.31	0.23	12	0.01	59519.00	589279.00	148800	20230524	-7.53	120500	20240124	14.19	146800	-6.27	20240223	120500	14.19	20240124	148800	-7.53	20230524	120500	14.19	20240124	0.65	N	001130	5000	84 억	146650	N	N	0	N	N
129	20240508	090112	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	138000	500	2	0.36	2201000	16	1.55	138000	138000	137500	178700	96300	137500	137576.92	8.68	-10	139833	138666	137833	136666	135833	138500	136500	85	41200	5000	99000	100	1	1690000	2332	2.32	0.23	12	0.00	59519.00	589279.00	148800	20230524	-7.26	120500	20240124	14.52	146800	-5.99	20240223	120500	14.52	20240124	148800	-7.26	20230524	120500	14.52	20240124	0.65	N	001130	5000	84 억	146650	N	N	0	N	N
130	20240503	160113	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	137200	0	3	0.00	101505500	741	146.15	136300	137700	135800	178300	96100	137200	136984.48	8.68	-210	140133	138666	137433	135966	134733	138050	135350	85	41100	5000	98780	100	1	1690000	2319	2.31	0.23	12	0.04	59519.00	589279.00	148800	20230524	-7.80	120500	20240124	13.86	146800	-6.54	20240223	120500	13.86	20240124	148800	-7.80	20230524	120500	13.86	20240124	0.64	N	001130	5000	84 억	146614	N	N	1	N	N
131	20240503	150114	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	137000	-200	5	-0.15	80102900	585	115.38	136300	137700	135800	178300	96100	137200	136928.03	8.68	-180	140133	138666	137433	135966	134733	138050	135350	85	41100	5000	98780	100	1	1690000	2315	2.30	0.23	12	0.03	59519.00	589279.00	148800	20230524	-7.93	120500	20240124	13.69	146800	-6.68	20240223	120500	13.69	20240124	148800	-7.93	20230524	120500	13.69	20240124	0.64	N	001130	5000	84 억	146614	N	N	1	N	N
132	20240503	140113	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	135900	-1300	5	-0.95	57014600	416	82.05	136300	137700	135800	178300	96100	137200	137054.33	8.68	-118	140133	138666	137433	135966	134733	138050	135350	85	41100	5000	98780	100	1	1690000	2297	2.28	0.23	12	0.02	59519.00	589279.00	148800	20230524	-8.67	120500	20240124	12.78	146800	-7.43	20240223	120500	12.78	20240124	148800	-8.67	20230524	120500	12.78	20240124	0.64	N	001130	5000	84 억	146614	N	N	1	N	N
133	20240503	130114	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	137200	0	3	0.00	48836100	356	70.22	136300	137700	136300	178300	96100	137200	137180.06	8.68	-103	140133	138666	137433	135966	134733	138050	135350	85	41100	5000	98780	100	1	1690000	2319	2.31	0.23	12	0.02	59519.00	589279.00	148800	20230524	-7.80	120500	20240124	13.86	146800	-6.54	20240223	120500	13.86	20240124	148800	-7.80	20230524	120500	13.86	20240124	0.64	N	001130	5000	84 억	146614	N	N	1	N	N
134	20240503	120113	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	137300	100	2	0.07	43216300	315	62.13	136300	137700	136300	178300	96100	137200	137194.60	8.68	-91	140133	138666	137433	135966	134733	138050	135350	85	41100	5000	98780	100	1	1690000	2320	2.31	0.23	12	0.02	59519.00	589279.00	148800	20230524	-7.73	120500	20240124	13.94	146800	-6.47	20240223	120500	13.94	20240124	148800	-7.73	20230524	120500	13.94	20240124	0.64	N	001130	5000	84 억	146614	N	N	1	N	N
135	20240503	110113	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	137200	0	3	0.00	24430200	178	35.11	136300	137700	136300	178300	96100	137200	137248.31	8.68	-59	140133	138666	137433	135966	134733	138050	135350	85	41100	5000	98780	100	1	1690000	2319	2.31	0.23	12	0.01	59519.00	589279.00	148800	20230524	-7.80	120500	20240124	13.86	146800	-6.54	20240223	120500	13.86	20240124	148800	-7.80	20230524	120500	13.86	20240124	0.64	N	001130	5000	84 억	146614	N	N	1	N	N
136	20240503	100113	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	137300	100	2	0.07	6172000	45	8.88	136300	137700	136300	178300	96100	137200	137155.56	8.68	-21	140133	138666	137433	135966	134733	138050	135350	85	41100	5000	98780	100	1	1690000	2320	2.31	0.23	12	0.00	59519.00	589279.00	148800	20230524	-7.73	120500	20240124	13.94	146800	-6.47	20240223	120500	13.94	20240124	148800	-7.73	20230524	120500	13.94	20240124	0.64	N	001130	5000	84 억	146614	N	N	1	N	N
137	20240503	090113	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	137700	500	2	0.36	684100	5	0.99	136300	137700	136300	178300	96100	137200	136820.00	8.68	2	140133	138666	137433	135966	134733	138050	135350	85	41100	5000	98780	100	1	1690000	2327	2.31	0.23	12	0.00	59519.00	589279.00	148800	20230524	-7.46	120500	20240124	14.27	146800	-6.20	20240223	120500	14.27	20240124	148800	-7.46	20230524	120500	14.27	20240124	0.64	N	001130	5000	84 억	146614	N	N	1	N	N
138	20240502	160113	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	137200	-300	5	-0.22	69526500	507	42.50	137900	138900	136200	178700	96300	137500	137133.14	8.68	-23	139633	138566	137733	136666	135833	138150	136250	85	41200	5000	99000	100	1	1690000	2319	2.31	0.23	12	0.03	59519.00	589279.00	148800	20230524	-7.80	120500	20240124	13.86	146800	-6.54	20240223	120500	13.86	20240124	148800	-7.80	20230524	120500	13.86	20240124	0.65	N	001130	5000	84 억	146687	N	N	1	N	N
139	20240502	150113	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	137200	-300	5	-0.22	38227600	278	23.30	137900	138900	136900	178700	96300	137500	137509.35	8.68	-36	139633	138566	137733	136666	135833	138150	136250	85	41200	5000	99000	100	1	1690000	2319	2.31	0.23	12	0.02	59519.00	589279.00	148800	20230524	-7.80	120500	20240124	13.86	146800	-6.54	20240223	120500	13.86	20240124	148800	-7.80	20230524	120500	13.86	20240124	0.65	N	001130	5000	84 억	146687	N	N	0	N	N
140	20240502	140113	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	137200	-300	5	-0.22	36992800	269	22.55	137900	138900	136900	178700	96300	137500	137519.70	8.68	-40	139633	138566	137733	136666	135833	138150	136250	85	41200	5000	99000	100	1	1690000	2319	2.31	0.23	12	0.02	59519.00	589279.00	148800	20230524	-7.80	120500	20240124	13.86	146800	-6.54	20240223	120500	13.86	20240124	148800	-7.80	20230524	120500	13.86	20240124	0.65	N	001130	5000	84 억	146687	N	N	0	N	N
141	20240502	130113	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	137400	-100	5	-0.07	31089900	226	18.94	137900	138900	136900	178700	96300	137500	137565.93	8.68	-36	139633	138566	137733	136666	135833	138150	136250	85	41200	5000	99000	100	1	1690000	2322	2.31	0.23	12	0.01	59519.00	589279.00	148800	20230524	-7.66	120500	20240124	14.02	146800	-6.40	20240223	120500	14.02	20240124	148800	-7.66	20230524	120500	14.02	20240124	0.65	N	001130	5000	84 억	146687	N	N	0	N	N
142	20240502	120113	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	137500	0	3	0.00	26421700	192	16.09	137900	138900	136900	178700	96300	137500	137613.02	8.68	-32	139633	138566	137733	136666	135833	138150	136250	85	41200	5000	99000	100	1	1690000	2324	2.31	0.23	12	0.01	59519.00	589279.00	148800	20230524	-7.59	120500	20240124	14.11	146800	-6.34	20240223	120500	14.11	20240124	148800	-7.59	20230524	120500	14.11	20240124	0.65	N	001130	5000	84 억	146687	N	N	0	N	N
143	20240502	110113	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	137800	300	2	0.22	18590400	135	11.32	137900	138900	136900	178700	96300	137500	137706.67	8.68	-36	139633	138566	137733	136666	135833	138150	136250	85	41200	5000	99000	100	1	1690000	2329	2.32	0.23	12	0.01	59519.00	589279.00	148800	20230524	-7.39	120500	20240124	14.36	146800	-6.13	20240223	120500	14.36	20240124	148800	-7.39	20230524	120500	14.36	20240124	0.65	N	001130	5000	84 억	146687	N	N	0	N	N
144	20240502	100113	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	137800	300	2	0.22	16387100	119	9.97	137900	138900	136900	178700	96300	137500	137706.72	8.68	-25	139633	138566	137733	136666	135833	138150	136250	85	41200	5000	99000	100	1	1690000	2329	2.32	0.23	12	0.01	59519.00	589279.00	148800	20230524	-7.39	120500	20240124	14.36	146800	-6.13	20240223	120500	14.36	20240124	148800	-7.39	20230524	120500	14.36	20240124	0.65	N	001130	5000	84 억	146687	N	N	0	N	N
145	20240502	090112	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	137500	0	3	0.00	965400	7	0.59	137900	138400	137500	178700	96300	137500	137914.29	8.68	1	139633	138566	137733	136666	135833	138150	136250	85	41200	5000	99000	100	1	1690000	2324	2.31	0.23	12	0.00	59519.00	589279.00	148800	20230524	-7.59	120500	20240124	14.11	146800	-6.34	20240223	120500	14.11	20240124	148800	-7.59	20230524	120500	14.11	20240124	0.65	N	001130	5000	84 억	146687	N	N	0	N	N

67 KiB Raw Blame History

67 KiB

Raw Blame History