KissMeData/136490/price/prices-20240501.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

Files

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

61 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	160856	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	7480	30	2	0.40	320556030	42720	122.33	7470	7620	7430	9680	5220	7450	7503.65	12.29	2493	7650	7550	7450	7350	7250	7500	7300	119	2230	500	5360	10	1	23779604	1779	12.79	0.41	12	0.18	585.00	18088.00	9450	20230619	-20.85	6210	20240125	20.45	8080	-7.43	20240522	6210	20.45	20240125	9450	-20.85	20230619	6210	20.45	20240125	0.97	N	136490	500	118 억	2923600	N	N	0	N	N
3	20240531	150855	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	7460	10	2	0.13	302981380	40363	115.58	7470	7620	7440	9680	5220	7450	7506.41	12.29	2880	7650	7550	7450	7350	7250	7500	7300	119	2230	500	5360	10	1	23779604	1774	12.75	0.41	12	0.17	585.00	18088.00	9450	20230619	-21.06	6210	20240125	20.13	8080	-7.67	20240522	6210	20.13	20240125	9450	-21.06	20230619	6210	20.13	20240125	0.97	N	136490	500	118 억	2923600	N	N	0	N	N
4	20240531	140855	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	7440	-10	5	-0.13	271651180	36157	103.54	7470	7620	7440	9680	5220	7450	7513.10	12.29	2596	7650	7550	7450	7350	7250	7500	7300	119	2230	500	5360	10	1	23779604	1769	12.72	0.41	12	0.15	585.00	18088.00	9450	20230619	-21.27	6210	20240125	19.81	8080	-7.92	20240522	6210	19.81	20240125	9450	-21.27	20230619	6210	19.81	20240125	0.97	N	136490	500	118 억	2923600	N	N	0	N	N
5	20240531	130859	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	7440	-10	5	-0.13	259896100	34579	99.02	7470	7620	7440	9680	5220	7450	7516.01	12.29	1619	7650	7550	7450	7350	7250	7500	7300	119	2230	500	5360	10	1	23779604	1769	12.72	0.41	12	0.15	585.00	18088.00	9450	20230619	-21.27	6210	20240125	19.81	8080	-7.92	20240522	6210	19.81	20240125	9450	-21.27	20230619	6210	19.81	20240125	0.97	N	136490	500	118 억	2923600	N	N	0	N	N
6	20240531	120903	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	7450	0	3	0.00	248108620	32996	94.49	7470	7620	7440	9680	5220	7450	7519.35	12.29	1385	7650	7550	7450	7350	7250	7500	7300	119	2230	500	5360	10	1	23779604	1772	12.74	0.41	12	0.14	585.00	18088.00	9450	20230619	-21.16	6210	20240125	19.97	8080	-7.80	20240522	6210	19.97	20240125	9450	-21.16	20230619	6210	19.97	20240125	0.97	N	136490	500	118 억	2923600	N	N	0	N	N
7	20240531	110859	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	7450	0	3	0.00	227698860	30258	86.65	7470	7620	7450	9680	5220	7450	7525.24	12.29	-143	7650	7550	7450	7350	7250	7500	7300	119	2230	500	5360	10	1	23779604	1772	12.74	0.41	12	0.13	585.00	18088.00	9450	20230619	-21.16	6210	20240125	19.97	8080	-7.80	20240522	6210	19.97	20240125	9450	-21.16	20230619	6210	19.97	20240125	0.97	N	136490	500	118 억	2923600	N	N	0	N	N
8	20240531	100858	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	7550	100	2	1.34	167075400	22162	63.46	7470	7620	7450	9680	5220	7450	7538.82	12.29	-848	7650	7550	7450	7350	7250	7500	7300	119	2230	500	5360	10	1	23779604	1795	12.91	0.42	12	0.09	585.00	18088.00	9450	20230619	-20.11	6210	20240125	21.58	8080	-6.56	20240522	6210	21.58	20240125	9450	-20.11	20230619	6210	21.58	20240125	0.97	N	136490	500	118 억	2923600	N	N	0	N	N
9	20240531	090858	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	7460	10	2	0.13	8822010	1184	3.39	7470	7470	7450	9680	5220	7450	7451.02	12.29	-1047	7650	7550	7450	7350	7250	7500	7300	119	2230	500	5360	10	1	23779604	1774	12.75	0.41	12	0.00	585.00	18088.00	9450	20230619	-21.06	6210	20240125	20.13	8080	-7.67	20240522	6210	20.13	20240125	9450	-21.06	20230619	6210	20.13	20240125	0.97	N	136490	500	118 억	2923600	N	N	0	N	N
10	20240530	160852	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	7450	-50	5	-0.67	259685950	34916	57.61	7500	7550	7350	9750	5250	7500	7437.40	12.27	4673	7753	7626	7553	7426	7353	7590	7390	119	2250	500	5400	10	1	23779604	1772	12.74	0.41	12	0.15	585.00	18088.00	9450	20230619	-21.16	6210	20240125	19.97	8080	-7.80	20240522	6210	19.97	20240125	9450	-21.16	20230619	6210	19.97	20240125	0.97	N	136490	500	118 억	2918885	N	N	0	N	N
11	20240530	150854	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	7470	-30	5	-0.40	249072620	33493	55.26	7500	7550	7350	9750	5250	7500	7436.56	12.27	4326	7753	7626	7553	7426	7353	7590	7390	119	2250	500	5400	10	1	23779604	1776	12.77	0.41	12	0.14	585.00	18088.00	9450	20230619	-20.95	6210	20240125	20.29	8080	-7.55	20240522	6210	20.29	20240125	9450	-20.95	20230619	6210	20.29	20240125	0.97	N	136490	500	118 억	2918885	N	N	0	N	N
12	20240530	140853	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	7430	-70	5	-0.93	191595050	25772	42.52	7500	7550	7350	9750	5250	7500	7434.23	12.27	3077	7753	7626	7553	7426	7353	7590	7390	119	2250	500	5400	10	1	23779604	1767	12.70	0.41	12	0.11	585.00	18088.00	9450	20230619	-21.38	6210	20240125	19.65	8080	-8.04	20240522	6210	19.65	20240125	9450	-21.38	20230619	6210	19.65	20240125	0.97	N	136490	500	118 억	2918885	N	N	0	N	N
13	20240530	130855	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	7470	-30	5	-0.40	147105050	19793	32.66	7500	7550	7350	9750	5250	7500	7432.18	12.27	2938	7753	7626	7553	7426	7353	7590	7390	119	2250	500	5400	10	1	23779604	1776	12.77	0.41	12	0.08	585.00	18088.00	9450	20230619	-20.95	6210	20240125	20.29	8080	-7.55	20240522	6210	20.29	20240125	9450	-20.95	20230619	6210	20.29	20240125	0.97	N	136490	500	118 억	2918885	N	N	0	N	N
14	20240530	120852	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	7520	20	2	0.27	129719520	17473	28.83	7500	7550	7350	9750	5250	7500	7424.00	12.27	2261	7753	7626	7553	7426	7353	7590	7390	119	2250	500	5400	10	1	23779604	1788	12.85	0.42	12	0.07	585.00	18088.00	9450	20230619	-20.42	6210	20240125	21.10	8080	-6.93	20240522	6210	21.10	20240125	9450	-20.42	20230619	6210	21.10	20240125	0.97	N	136490	500	118 억	2918885	N	N	0	N	N
15	20240530	110853	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	7420	-80	5	-1.07	102322640	13814	22.79	7500	7500	7350	9750	5250	7500	7407.17	12.27	1442	7753	7626	7553	7426	7353	7590	7390	119	2250	500	5400	10	1	23779604	1764	12.68	0.41	12	0.06	585.00	18088.00	9450	20230619	-21.48	6210	20240125	19.48	8080	-8.17	20240522	6210	19.48	20240125	9450	-21.48	20230619	6210	19.48	20240125	0.97	N	136490	500	118 억	2918885	N	N	0	N	N
16	20240530	100854	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	7390	-110	5	-1.47	83944890	11339	18.71	7500	7500	7350	9750	5250	7500	7403.20	12.27	-318	7753	7626	7553	7426	7353	7590	7390	119	2250	500	5400	10	1	23779604	1757	12.63	0.41	12	0.05	585.00	18088.00	9450	20230619	-21.80	6210	20240125	19.00	8080	-8.54	20240522	6210	19.00	20240125	9450	-21.80	20230619	6210	19.00	20240125	0.97	N	136490	500	118 억	2918885	N	N	0	N	N
17	20240530	090854	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	7420	-80	5	-1.07	7049120	948	1.56	7500	7500	7410	9750	5250	7500	7435.78	12.27	-688	7753	7626	7553	7426	7353	7590	7390	119	2250	500	5400	10	1	23779604	1764	12.68	0.41	12	0.00	585.00	18088.00	9450	20230619	-21.48	6210	20240125	19.48	8080	-8.17	20240522	6210	19.48	20240125	9450	-21.48	20230619	6210	19.48	20240125	0.97	N	136490	500	118 억	2918885	N	N	0	N	N
18	20240529	160846	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	7500	-130	5	-1.70	457479630	60596	86.47	7560	7680	7480	9910	5350	7630	7549.67	12.21	16020	7823	7726	7613	7516	7403	7775	7565	119	2280	500	5490	10	1	23779604	1783	12.82	0.41	12	0.25	585.00	18088.00	9450	20230619	-20.63	6210	20240125	20.77	8080	-7.18	20240522	6210	20.77	20240125	9450	-20.63	20230619	6210	20.77	20240125	0.95	N	136490	500	118 억	2903710	N	N	0	N	N
19	20240529	150845	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	7540	-90	5	-1.18	416587490	55142	78.69	7560	7680	7490	9910	5350	7630	7554.81	12.21	14749	7823	7726	7613	7516	7403	7775	7565	119	2280	500	5490	10	1	23779604	1793	12.89	0.42	12	0.23	585.00	18088.00	9450	20230619	-20.21	6210	20240125	21.42	8080	-6.68	20240522	6210	21.42	20240125	9450	-20.21	20230619	6210	21.42	20240125	0.95	N	136490	500	118 억	2903710	N	N	0	N	N
20	20240529	140846	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	7530	-100	5	-1.31	285674840	37710	53.81	7560	7680	7520	9910	5350	7630	7575.57	12.21	10742	7823	7726	7613	7516	7403	7775	7565	119	2280	500	5490	10	1	23779604	1791	12.87	0.42	12	0.16	585.00	18088.00	9450	20230619	-20.32	6210	20240125	21.26	8080	-6.81	20240522	6210	21.26	20240125	9450	-20.32	20230619	6210	21.26	20240125	0.95	N	136490	500	118 억	2903710	N	N	0	N	N
21	20240529	130849	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	7550	-80	5	-1.05	246691540	32546	46.44	7560	7680	7550	9910	5350	7630	7579.78	12.21	8267	7823	7726	7613	7516	7403	7775	7565	119	2280	500	5490	10	1	23779604	1795	12.91	0.42	12	0.14	585.00	18088.00	9450	20230619	-20.11	6210	20240125	21.58	8080	-6.56	20240522	6210	21.58	20240125	9450	-20.11	20230619	6210	21.58	20240125	0.95	N	136490	500	118 억	2903710	N	N	0	N	N
22	20240529	120851	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	7570	-60	5	-0.79	208672760	27514	39.26	7560	7680	7550	9910	5350	7630	7584.24	12.21	6634	7823	7726	7613	7516	7403	7775	7565	119	2280	500	5490	10	1	23779604	1800	12.94	0.42	12	0.12	585.00	18088.00	9450	20230619	-19.89	6210	20240125	21.90	8080	-6.31	20240522	6210	21.90	20240125	9450	-19.89	20230619	6210	21.90	20240125	0.95	N	136490	500	118 억	2903710	N	N	0	N	N
23	20240529	110848	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	7580	-50	5	-0.66	179424890	23651	33.75	7560	7680	7550	9910	5350	7630	7586.36	12.21	5179	7823	7726	7613	7516	7403	7775	7565	119	2280	500	5490	10	1	23779604	1802	12.96	0.42	12	0.10	585.00	18088.00	9450	20230619	-19.79	6210	20240125	22.06	8080	-6.19	20240522	6210	22.06	20240125	9450	-19.79	20230619	6210	22.06	20240125	0.95	N	136490	500	118 억	2903710	N	N	0	N	N
24	20240529	100846	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	7590	-40	5	-0.52	146953200	19380	27.65	7560	7680	7550	9910	5350	7630	7582.72	12.21	3539	7823	7726	7613	7516	7403	7775	7565	119	2280	500	5490	10	1	23779604	1805	12.97	0.42	12	0.08	585.00	18088.00	9450	20230619	-19.68	6210	20240125	22.22	8080	-6.06	20240522	6210	22.22	20240125	9450	-19.68	20230619	6210	22.22	20240125	0.95	N	136490	500	118 억	2903710	N	N	0	N	N
25	20240529	090843	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	7600	-30	5	-0.39	64265450	8495	12.12	7560	7610	7550	9910	5350	7630	7565.09	12.21	504	7823	7726	7613	7516	7403	7775	7565	119	2280	500	5490	10	1	23779604	1807	12.99	0.42	12	0.04	585.00	18088.00	9450	20230619	-19.58	6210	20240125	22.38	8080	-5.94	20240522	6210	22.38	20240125	9450	-19.58	20230619	6210	22.38	20240125	0.95	N	136490	500	118 억	2903710	N	N	0	N	N
26	20240528	160840	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	7630	50	2	0.66	525592980	69275	68.85	7580	7710	7500	9850	5310	7580	7587.04	12.23	-4588	7946	7762	7666	7482	7386	7715	7435	119	2270	500	5450	10	1	23779604	1814	13.04	0.42	12	0.29	585.00	18088.00	9450	20230619	-19.26	6210	20240125	22.87	8080	-5.57	20240522	6210	22.87	20240125	9450	-19.26	20230619	6210	22.87	20240125	0.94	N	136490	500	118 억	2908688	N	N	7	N	N
27	20240528	150843	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	7600	20	2	0.26	473762500	62460	62.08	7580	7710	7500	9850	5310	7580	7585.05	12.23	-5453	7946	7762	7666	7482	7386	7715	7435	119	2270	500	5450	10	1	23779604	1807	12.99	0.42	12	0.26	585.00	18088.00	9450	20230619	-19.58	6210	20240125	22.38	8080	-5.94	20240522	6210	22.38	20240125	9450	-19.58	20230619	6210	22.38	20240125	0.94	N	136490	500	118 억	2908688	N	N	7	N	N
28	20240528	140844	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	7550	-30	5	-0.40	211569060	27961	27.79	7580	7610	7540	9850	5310	7580	7566.58	12.23	-2485	7946	7762	7666	7482	7386	7715	7435	119	2270	500	5450	10	1	23779604	1795	12.91	0.42	12	0.12	585.00	18088.00	9450	20230619	-20.11	6210	20240125	21.58	8080	-6.56	20240522	6210	21.58	20240125	9450	-20.11	20230619	6210	21.58	20240125	0.94	N	136490	500	118 억	2908688	N	N	7	N	N
29	20240528	130841	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	7570	-10	5	-0.13	187912260	24826	24.67	7580	7610	7550	9850	5310	7580	7569.17	12.23	-1522	7946	7762	7666	7482	7386	7715	7435	119	2270	500	5450	10	1	23779604	1800	12.94	0.42	12	0.10	585.00	18088.00	9450	20230619	-19.89	6210	20240125	21.90	8080	-6.31	20240522	6210	21.90	20240125	9450	-19.89	20230619	6210	21.90	20240125	0.94	N	136490	500	118 억	2908688	N	N	7	N	N
30	20240528	120841	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	7580	0	3	0.00	180360040	23827	23.68	7580	7610	7550	9850	5310	7580	7569.57	12.23	-1259	7946	7762	7666	7482	7386	7715	7435	119	2270	500	5450	10	1	23779604	1802	12.96	0.42	12	0.10	585.00	18088.00	9450	20230619	-19.79	6210	20240125	22.06	8080	-6.19	20240522	6210	22.06	20240125	9450	-19.79	20230619	6210	22.06	20240125	0.94	N	136490	500	118 억	2908688	N	N	7	N	N
31	20240528	110826	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	7580	0	3	0.00	132287890	17474	17.37	7580	7610	7550	9850	5310	7580	7570.56	12.23	1513	7946	7762	7666	7482	7386	7715	7435	119	2270	500	5450	10	1	23779604	1802	12.96	0.42	12	0.07	585.00	18088.00	9450	20230619	-19.79	6210	20240125	22.06	8080	-6.19	20240522	6210	22.06	20240125	9450	-19.79	20230619	6210	22.06	20240125	0.94	N	136490	500	118 억	2908688	N	N	7	N	N
32	20240528	100842	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	7590	10	2	0.13	73809380	9744	9.68	7580	7610	7550	9850	5310	7580	7574.85	12.23	1654	7946	7762	7666	7482	7386	7715	7435	119	2270	500	5450	10	1	23779604	1805	12.97	0.42	12	0.04	585.00	18088.00	9450	20230619	-19.68	6210	20240125	22.22	8080	-6.06	20240522	6210	22.22	20240125	9450	-19.68	20230619	6210	22.22	20240125	0.94	N	136490	500	118 억	2908688	N	N	7	N	N
33	20240528	090844	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	7580	0	3	0.00	20224270	2669	2.65	7580	7580	7550	9850	5310	7580	7577.47	12.23	1253	7946	7762	7666	7482	7386	7715	7435	119	2270	500	5450	10	1	23779604	1802	12.96	0.42	12	0.01	585.00	18088.00	9450	20230619	-19.79	6210	20240125	22.06	8080	-6.19	20240522	6210	22.06	20240125	9450	-19.79	20230619	6210	22.06	20240125	0.94	N	136490	500	118 억	2908688	N	N	7	N	N
34	20240527	160830	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	7580	-320	5	-4.05	770431530	100613	129.90	7850	7850	7570	10270	5530	7900	7657.46	12.33	-22444	8066	7982	7866	7782	7666	8025	7825	119	2370	500	5680	10	1	23779604	1802	12.96	0.42	12	0.42	585.00	18088.00	9450	20230619	-19.79	6210	20240125	22.06	8080	-6.19	20240522	6210	22.06	20240125	9450	-19.79	20230619	6210	22.06	20240125	0.95	N	136490	500	118 억	2932170	N	N	7	N	N
35	20240527	150843	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	7580	-320	5	-4.05	739497880	96533	124.63	7850	7850	7570	10270	5530	7900	7660.57	12.33	-21428	8066	7982	7866	7782	7666	8025	7825	119	2370	500	5680	10	1	23779604	1802	12.96	0.42	12	0.41	585.00	18088.00	9450	20230619	-19.79	6210	20240125	22.06	8080	-6.19	20240522	6210	22.06	20240125	9450	-19.79	20230619	6210	22.06	20240125	0.95	N	136490	500	118 억	2932170	N	N	17	N	N
36	20240527	140840	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	7590	-310	5	-3.92	654156700	85288	110.11	7850	7850	7590	10270	5530	7900	7669.97	12.33	-15861	8066	7982	7866	7782	7666	8025	7825	119	2370	500	5680	10	1	23779604	1805	12.97	0.42	12	0.36	585.00	18088.00	9450	20230619	-19.68	6210	20240125	22.22	8080	-6.06	20240522	6210	22.22	20240125	9450	-19.68	20230619	6210	22.22	20240125	0.95	N	136490	500	118 억	2932170	N	N	17	N	N
37	20240527	130840	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	7660	-240	5	-3.04	599326190	78082	100.81	7850	7850	7600	10270	5530	7900	7675.60	12.33	-13006	8066	7982	7866	7782	7666	8025	7825	119	2370	500	5680	10	1	23779604	1822	13.09	0.42	12	0.33	585.00	18088.00	9450	20230619	-18.94	6210	20240125	23.35	8080	-5.20	20240522	6210	23.35	20240125	9450	-18.94	20230619	6210	23.35	20240125	0.95	N	136490	500	118 억	2932170	N	N	17	N	N
38	20240527	120841	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	7630	-270	5	-3.42	533685780	69486	89.71	7850	7850	7600	10270	5530	7900	7680.48	12.33	-8502	8066	7982	7866	7782	7666	8025	7825	119	2370	500	5680	10	1	23779604	1814	13.04	0.42	12	0.29	585.00	18088.00	9450	20230619	-19.26	6210	20240125	22.87	8080	-5.57	20240522	6210	22.87	20240125	9450	-19.26	20230619	6210	22.87	20240125	0.95	N	136490	500	118 억	2932170	N	N	17	N	N
39	20240527	110840	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	7640	-260	5	-3.29	400778890	52040	67.19	7850	7850	7600	10270	5530	7900	7701.36	12.33	-1215	8066	7982	7866	7782	7666	8025	7825	119	2370	500	5680	10	1	23779604	1817	13.06	0.42	12	0.22	585.00	18088.00	9450	20230619	-19.15	6210	20240125	23.03	8080	-5.45	20240522	6210	23.03	20240125	9450	-19.15	20230619	6210	23.03	20240125	0.95	N	136490	500	118 억	2932170	N	N	17	N	N
40	20240527	100838	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	7700	-200	5	-2.53	278279020	36045	46.54	7850	7850	7660	10270	5530	7900	7720.32	12.33	2882	8066	7982	7866	7782	7666	8025	7825	119	2370	500	5680	10	1	23779604	1831	13.16	0.43	12	0.15	585.00	18088.00	9450	20230619	-18.52	6210	20240125	23.99	8080	-4.70	20240522	6210	23.99	20240125	9450	-18.52	20230619	6210	23.99	20240125	0.95	N	136490	500	118 억	2932170	N	N	17	N	N
41	20240527	090839	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	7820	-80	5	-1.01	31245130	3996	5.16	7850	7850	7810	10270	5530	7900	7819.10	12.33	-773	8066	7982	7866	7782	7666	8025	7825	119	2370	500	5680	10	1	23779604	1860	13.37	0.43	12	0.02	585.00	18088.00	9450	20230619	-17.25	6210	20240125	25.93	8080	-3.22	20240522	6210	25.93	20240125	9450	-17.25	20230619	6210	25.93	20240125	0.95	N	136490	500	118 억	2932170	N	N	17	N	N
42	20240524	160754	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	7900	-20	5	-0.25	607364500	77457	105.08	7890	7950	7750	10290	5550	7920	7841.31	12.24	20344	8140	8030	7890	7780	7640	8085	7835	119	2370	500	5700	10	1	23779604	1879	13.50	0.44	12	0.33	585.00	18088.00	9450	20230619	-16.40	6210	20240125	27.21	8080	-2.23	20240522	6210	27.21	20240125	9450	-16.40	20230619	6210	27.21	20240125	0.92	N	136490	500	118 억	2909749	N	N	17	N	N
43	20240524	150754	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	7890	-30	5	-0.38	580605620	74054	100.47	7890	7950	7750	10290	5550	7920	7840.30	12.24	20345	8140	8030	7890	7780	7640	8085	7835	119	2370	500	5700	10	1	23779604	1876	13.49	0.44	12	0.31	585.00	18088.00	9450	20230619	-16.51	6210	20240125	27.05	8080	-2.35	20240522	6210	27.05	20240125	9450	-16.51	20230619	6210	27.05	20240125	0.92	N	136490	500	118 억	2909749	N	N	0	N	N
44	20240524	140759	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	7850	-70	5	-0.88	517397570	66012	89.56	7890	7950	7750	10290	5550	7920	7837.93	12.24	16781	8140	8030	7890	7780	7640	8085	7835	119	2370	500	5700	10	1	23779604	1867	13.42	0.43	12	0.28	585.00	18088.00	9450	20230619	-16.93	6210	20240125	26.41	8080	-2.85	20240522	6210	26.41	20240125	9450	-16.93	20230619	6210	26.41	20240125	0.92	N	136490	500	118 억	2909749	N	N	0	N	N
45	20240524	130755	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	7930	10	2	0.13	415995760	53169	72.13	7890	7940	7750	10290	5550	7920	7824.03	12.24	16477	8140	8030	7890	7780	7640	8085	7835	119	2370	500	5700	10	1	23779604	1886	13.56	0.44	12	0.22	585.00	18088.00	9450	20230619	-16.08	6210	20240125	27.70	8080	-1.86	20240522	6210	27.70	20240125	9450	-16.08	20230619	6210	27.70	20240125	0.92	N	136490	500	118 억	2909749	N	N	0	N	N
46	20240524	120757	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	7920	0	3	0.00	397708770	50860	69.00	7890	7940	7750	10290	5550	7920	7819.68	12.24	16431	8140	8030	7890	7780	7640	8085	7835	119	2370	500	5700	10	1	23779604	1883	13.54	0.44	12	0.21	585.00	18088.00	9450	20230619	-16.19	6210	20240125	27.54	8080	-1.98	20240522	6210	27.54	20240125	9450	-16.19	20230619	6210	27.54	20240125	0.92	N	136490	500	118 억	2909749	N	N	0	N	N
47	20240524	110754	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	7890	-30	5	-0.38	353149820	45227	61.36	7890	7910	7750	10290	5550	7920	7808.38	12.24	16374	8140	8030	7890	7780	7640	8085	7835	119	2370	500	5700	10	1	23779604	1876	13.49	0.44	12	0.19	585.00	18088.00	9450	20230619	-16.51	6210	20240125	27.05	8080	-2.35	20240522	6210	27.05	20240125	9450	-16.51	20230619	6210	27.05	20240125	0.92	N	136490	500	118 억	2909749	N	N	0	N	N
48	20240524	100800	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	7800	-120	5	-1.52	182276180	23387	31.73	7890	7890	7750	10290	5550	7920	7793.91	12.24	12762	8140	8030	7890	7780	7640	8085	7835	119	2370	500	5700	10	1	23779604	1855	13.33	0.43	12	0.10	585.00	18088.00	9450	20230619	-17.46	6210	20240125	25.60	8080	-3.47	20240522	6210	25.60	20240125	9450	-17.46	20230619	6210	25.60	20240125	0.92	N	136490	500	118 억	2909749	N	N	0	N	N
49	20240524	090755	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	7820	-100	5	-1.26	1084420	138	0.19	7890	7890	7820	10290	5550	7920	7858.12	12.24	-21	8140	8030	7890	7780	7640	8085	7835	119	2370	500	5700	10	1	23779604	1860	13.37	0.43	12	0.00	585.00	18088.00	9450	20230619	-17.25	6210	20240125	25.93	8080	-3.22	20240522	6210	25.93	20240125	9450	-17.25	20230619	6210	25.93	20240125	0.92	N	136490	500	118 억	2909749	N	N	0	N	N
50	20240523	160753	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	7920	20	2	0.25	580244410	73641	61.40	7820	8000	7750	10270	5530	7900	7879.30	12.21	5187	8166	8032	7946	7812	7726	7990	7770	119	2370	500	5680	10	1	23779604	1883	13.54	0.44	12	0.31	585.00	18088.00	9450	20230619	-16.19	6210	20240125	27.54	8080	-1.98	20240522	6210	27.54	20240125	9450	-16.19	20230619	6210	27.54	20240125	0.94	N	136490	500	118 억	2903769	N	N	21	N	N
51	20240523	150757	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	7900	0	3	0.00	551496270	70004	58.36	7820	8000	7750	10270	5530	7900	7878.07	12.21	5544	8166	8032	7946	7812	7726	7990	7770	119	2370	500	5680	10	1	23779604	1879	13.50	0.44	12	0.29	585.00	18088.00	9450	20230619	-16.40	6210	20240125	27.21	8080	-2.23	20240522	6210	27.21	20240125	9450	-16.40	20230619	6210	27.21	20240125	0.94	N	136490	500	118 억	2903769	N	N	21	N	N
52	20240523	140759	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	7890	-10	5	-0.13	442544720	56214	46.87	7820	8000	7750	10270	5530	7900	7872.50	12.21	3750	8166	8032	7946	7812	7726	7990	7770	119	2370	500	5680	10	1	23779604	1876	13.49	0.44	12	0.24	585.00	18088.00	9450	20230619	-16.51	6210	20240125	27.05	8080	-2.35	20240522	6210	27.05	20240125	9450	-16.51	20230619	6210	27.05	20240125	0.94	N	136490	500	118 억	2903769	N	N	21	N	N
53	20240523	130757	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	7870	-30	5	-0.38	398118610	50571	42.16	7820	8000	7750	10270	5530	7900	7872.47	12.21	3939	8166	8032	7946	7812	7726	7990	7770	119	2370	500	5680	10	1	23779604	1871	13.45	0.44	12	0.21	585.00	18088.00	9450	20230619	-16.72	6210	20240125	26.73	8080	-2.60	20240522	6210	26.73	20240125	9450	-16.72	20230619	6210	26.73	20240125	0.94	N	136490	500	118 억	2903769	N	N	21	N	N
54	20240523	120753	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	7900	0	3	0.00	284948060	36283	30.25	7820	7970	7750	10270	5530	7900	7853.49	12.21	3273	8166	8032	7946	7812	7726	7990	7770	119	2370	500	5680	10	1	23779604	1879	13.50	0.44	12	0.15	585.00	18088.00	9450	20230619	-16.40	6210	20240125	27.21	8080	-2.23	20240522	6210	27.21	20240125	9450	-16.40	20230619	6210	27.21	20240125	0.94	N	136490	500	118 억	2903769	N	N	21	N	N
55	20240523	110752	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	7900	0	3	0.00	175457650	22427	18.70	7820	7900	7750	10270	5530	7900	7823.50	12.21	4585	8166	8032	7946	7812	7726	7990	7770	119	2370	500	5680	10	1	23779604	1879	13.50	0.44	12	0.09	585.00	18088.00	9450	20230619	-16.40	6210	20240125	27.21	8080	-2.23	20240522	6210	27.21	20240125	9450	-16.40	20230619	6210	27.21	20240125	0.94	N	136490	500	118 억	2903769	N	N	21	N	N
56	20240523	100754	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	7790	-110	5	-1.39	92180740	11815	9.85	7820	7890	7750	10270	5530	7900	7802.01	12.21	3643	8166	8032	7946	7812	7726	7990	7770	119	2370	500	5680	10	1	23779604	1852	13.32	0.43	12	0.05	585.00	18088.00	9450	20230619	-17.57	6210	20240125	25.44	8080	-3.59	20240522	6210	25.44	20240125	9450	-17.57	20230619	6210	25.44	20240125	0.94	N	136490	500	118 억	2903769	N	N	21	N	N
57	20240523	090757	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	7780	-120	5	-1.52	30587280	3926	3.27	7820	7890	7750	10270	5530	7900	7790.95	12.21	1719	8166	8032	7946	7812	7726	7990	7770	119	2370	500	5680	10	1	23779604	1850	13.30	0.43	12	0.02	585.00	18088.00	9450	20230619	-17.67	6210	20240125	25.28	8080	-3.71	20240522	6210	25.28	20240125	9450	-17.67	20230619	6210	25.28	20240125	0.94	N	136490	500	118 억	2903769	N	N	21	N	N
58	20240522	160746	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	7900	-100	5	-1.25	953459820	119945	125.14	8040	8080	7860	10400	5600	8000	7949.15	12.14	22285	8240	8120	7940	7820	7640	8180	7880	119	2400	500	5760	10	1	23779604	1879	13.50	0.44	12	0.50	585.00	18088.00	9450	20230619	-16.40	6210	20240125	27.21	8080	-2.23	20240522	6210	27.21	20240125	9450	-16.40	20230619	6210	27.21	20240125	0.95	N	136490	500	118 억	2887599	N	N	21	N	N
59	20240522	150752	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	7880	-120	5	-1.50	919845750	115685	120.70	8040	8080	7870	10400	5600	8000	7951.30	12.14	23726	8240	8120	7940	7820	7640	8180	7880	119	2400	500	5760	10	1	23779604	1874	13.47	0.44	12	0.49	585.00	18088.00	9450	20230619	-16.61	6210	20240125	26.89	8080	-2.48	20240522	6210	26.89	20240125	9450	-16.61	20230619	6210	26.89	20240125	0.95	N	136490	500	118 억	2887599	N	N	0	N	N
60	20240522	140753	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	7900	-100	5	-1.25	849919860	106816	111.44	8040	8080	7870	10400	5600	8000	7956.86	12.14	27002	8240	8120	7940	7820	7640	8180	7880	119	2400	500	5760	10	1	23779604	1879	13.50	0.44	12	0.45	585.00	18088.00	9450	20230619	-16.40	6210	20240125	27.21	8080	-2.23	20240522	6210	27.21	20240125	9450	-16.40	20230619	6210	27.21	20240125	0.95	N	136490	500	118 억	2887599	N	N	0	N	N
61	20240522	130749	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	7960	-40	5	-0.50	766371020	96265	100.43	8040	8080	7870	10400	5600	8000	7961.06	12.14	30128	8240	8120	7940	7820	7640	8180	7880	119	2400	500	5760	10	1	23779604	1893	13.61	0.44	12	0.40	585.00	18088.00	9450	20230619	-15.77	6210	20240125	28.18	8080	-1.49	20240522	6210	28.18	20240125	9450	-15.77	20230619	6210	28.18	20240125	0.95	N	136490	500	118 억	2887599	N	N	0	N	N
62	20240522	120845	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	7920	-80	5	-1.00	690310120	86681	90.43	8040	8080	7870	10400	5600	8000	7963.80	12.14	29843	8240	8120	7940	7820	7640	8180	7880	119	2400	500	5760	10	1	23779604	1883	13.54	0.44	12	0.36	585.00	18088.00	9450	20230619	-16.19	6210	20240125	27.54	8080	-1.98	20240522	6210	27.54	20240125	9450	-16.19	20230619	6210	27.54	20240125	0.95	N	136490	500	118 억	2887599	N	N	0	N	N
63	20240522	110754	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	7900	-100	5	-1.25	639344480	80235	83.71	8040	8080	7870	10400	5600	8000	7968.40	12.14	28636	8240	8120	7940	7820	7640	8180	7880	119	2400	500	5760	10	1	23779604	1879	13.50	0.44	12	0.34	585.00	18088.00	9450	20230619	-16.40	6210	20240125	27.21	8080	-2.23	20240522	6210	27.21	20240125	9450	-16.40	20230619	6210	27.21	20240125	0.95	N	136490	500	118 억	2887599	N	N	0	N	N
64	20240522	100751	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	7950	-50	5	-0.62	438329000	54799	57.17	8040	8080	7930	10400	5600	8000	7998.85	12.14	20375	8240	8120	7940	7820	7640	8180	7880	119	2400	500	5760	10	1	23779604	1890	13.59	0.44	12	0.23	585.00	18088.00	9450	20230619	-15.87	6210	20240125	28.02	8080	-1.61	20240522	6210	28.02	20240125	9450	-15.87	20230619	6210	28.02	20240125	0.95	N	136490	500	118 억	2887599	N	N	0	N	N
65	20240522	090752	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	8030	30	2	0.38	110406840	13787	14.38	8040	8040	7950	10400	5600	8000	8008.04	12.14	6915	8240	8120	7940	7820	7640	8180	7880	119	2400	500	5760	10	1	23779604	1910	13.73	0.44	12	0.06	585.00	18088.00	9450	20230619	-15.03	6210	20240125	29.31	8060	-0.37	20240521	6210	29.31	20240125	9450	-15.03	20230619	6210	29.31	20240125	0.95	N	136490	500	118 억	2887599	N	N	0	N	N
66	20240521	160743	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	8000	180	2	2.30	759481920	95767	129.54	7810	8060	7760	10160	5480	7820	7930.52	12.02	22942	7980	7900	7840	7760	7700	7890	7750	119	2340	500	5630	10	1	23779604	1902	13.68	0.44	12	0.40	585.00	18088.00	9450	20230619	-15.34	6210	20240125	28.82	8060	-0.74	20240521	6210	28.82	20240125	9450	-15.34	20230619	6210	28.82	20240125	0.94	N	136490	500	118 억	2857599	N	N	0	N	N
67	20240521	150749	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	7990	170	2	2.17	704119180	88847	120.18	7810	8060	7760	10160	5480	7820	7925.08	12.02	22968	7980	7900	7840	7760	7700	7890	7750	119	2340	500	5630	10	1	23779604	1900	13.66	0.44	12	0.37	585.00	18088.00	9450	20230619	-15.45	6210	20240125	28.66	8060	-0.87	20240521	6210	28.66	20240125	9450	-15.45	20230619	6210	28.66	20240125	0.94	N	136490	500	118 억	2857599	N	N	0	N	N
68	20240521	140747	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	8010	190	2	2.43	604786390	76431	103.38	7810	8060	7760	10160	5480	7820	7912.84	12.02	23204	7980	7900	7840	7760	7700	7890	7750	119	2340	500	5630	10	1	23779604	1905	13.69	0.44	12	0.32	585.00	18088.00	9450	20230619	-15.24	6210	20240125	28.99	8060	-0.62	20240521	6210	28.99	20240125	9450	-15.24	20230619	6210	28.99	20240125	0.94	N	136490	500	118 억	2857599	N	N	0	N	N
69	20240521	130748	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	8010	190	2	2.43	450102230	57167	77.33	7810	8030	7760	10160	5480	7820	7873.46	12.02	18821	7980	7900	7840	7760	7700	7890	7750	119	2340	500	5630	10	1	23779604	1905	13.69	0.44	12	0.24	585.00	18088.00	9450	20230619	-15.24	6210	20240125	28.99	8030	-0.25	20240521	6210	28.99	20240125	9450	-15.24	20230619	6210	28.99	20240125	0.94	N	136490	500	118 억	2857599	N	N	0	N	N
70	20240521	120748	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	7830	10	2	0.13	210543000	26980	36.49	7810	7850	7760	10160	5480	7820	7803.67	12.02	10330	7980	7900	7840	7760	7700	7890	7750	119	2340	500	5630	10	1	23779604	1862	13.38	0.43	12	0.11	585.00	18088.00	9450	20230619	-17.14	6210	20240125	26.09	7920	-1.14	20240520	6210	26.09	20240125	9450	-17.14	20230619	6210	26.09	20240125	0.94	N	136490	500	118 억	2857599	N	N	0	N	N
71	20240521	110747	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	7850	30	2	0.38	179561330	23025	31.14	7810	7850	7760	10160	5480	7820	7798.54	12.02	9339	7980	7900	7840	7760	7700	7890	7750	119	2340	500	5630	10	1	23779604	1867	13.42	0.43	12	0.10	585.00	18088.00	9450	20230619	-16.93	6210	20240125	26.41	7920	-0.88	20240520	6210	26.41	20240125	9450	-16.93	20230619	6210	26.41	20240125	0.94	N	136490	500	118 억	2857599	N	N	0	N	N
72	20240521	100747	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	7800	-20	5	-0.26	129760620	16660	22.53	7810	7830	7760	10160	5480	7820	7788.75	12.02	5248	7980	7900	7840	7760	7700	7890	7750	119	2340	500	5630	10	1	23779604	1855	13.33	0.43	12	0.07	585.00	18088.00	9450	20230619	-17.46	6210	20240125	25.60	7920	-1.52	20240520	6210	25.60	20240125	9450	-17.46	20230619	6210	25.60	20240125	0.94	N	136490	500	118 억	2857599	N	N	0	N	N
73	20240521	090744	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	7790	-30	5	-0.38	20391560	2619	3.54	7810	7810	7760	10160	5480	7820	7786.01	12.02	-341	7980	7900	7840	7760	7700	7890	7750	119	2340	500	5630	10	1	23779604	1852	13.32	0.43	12	0.01	585.00	18088.00	9450	20230619	-17.57	6210	20240125	25.44	7920	-1.64	20240520	6210	25.44	20240125	9450	-17.57	20230619	6210	25.44	20240125	0.94	N	136490	500	118 억	2857599	N	N	0	N	N
74	20240517	160749	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	7840	100	2	1.29	424072300	54381	115.17	7700	7850	7670	10060	5420	7740	7798.17	11.73	18156	7866	7802	7746	7682	7626	7775	7655	119	2320	500	5570	10	1	23779604	1864	13.40	0.43	12	0.23	585.00	18088.00	9450	20230619	-17.04	6210	20240125	26.25	7850	-0.13	20240517	6210	26.25	20240125	9450	-17.04	20230619	6210	26.25	20240125	0.93	N	136490	500	118 억	2788730	N	N	0	N	N
75	20240517	150752	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	7810	70	2	0.90	400934630	51425	108.91	7700	7850	7670	10060	5420	7740	7796.49	11.73	18202	7866	7802	7746	7682	7626	7775	7655	119	2320	500	5570	10	1	23779604	1857	13.35	0.43	12	0.22	585.00	18088.00	9450	20230619	-17.35	6210	20240125	25.76	7850	-0.51	20240517	6210	25.76	20240125	9450	-17.35	20230619	6210	25.76	20240125	0.93	N	136490	500	118 억	2788730	N	N	0	N	N
76	20240517	140745	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	7840	100	2	1.29	372400350	47776	101.18	7700	7850	7670	10060	5420	7740	7794.72	11.73	18776	7866	7802	7746	7682	7626	7775	7655	119	2320	500	5570	10	1	23779604	1864	13.40	0.43	12	0.20	585.00	18088.00	9450	20230619	-17.04	6210	20240125	26.25	7850	-0.13	20240517	6210	26.25	20240125	9450	-17.04	20230619	6210	26.25	20240125	0.93	N	136490	500	118 억	2788730	N	N	0	N	N
77	20240517	130738	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	7820	80	2	1.03	357979250	45935	97.28	7700	7850	7670	10060	5420	7740	7793.17	11.73	18300	7866	7802	7746	7682	7626	7775	7655	119	2320	500	5570	10	1	23779604	1860	13.37	0.43	12	0.19	585.00	18088.00	9450	20230619	-17.25	6210	20240125	25.93	7850	-0.38	20240517	6210	25.93	20240125	9450	-17.25	20230619	6210	25.93	20240125	0.93	N	136490	500	118 억	2788730	N	N	0	N	N
78	20240517	120739	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	7830	90	2	1.16	338878320	43498	92.12	7700	7850	7670	10060	5420	7740	7790.66	11.73	17776	7866	7802	7746	7682	7626	7775	7655	119	2320	500	5570	10	1	23779604	1862	13.38	0.43	12	0.18	585.00	18088.00	9450	20230619	-17.14	6210	20240125	26.09	7850	-0.25	20240517	6210	26.09	20240125	9450	-17.14	20230619	6210	26.09	20240125	0.93	N	136490	500	118 억	2788730	N	N	0	N	N
79	20240517	110740	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	7820	80	2	1.03	318887670	40946	86.72	7700	7850	7670	10060	5420	7740	7788.01	11.73	17161	7866	7802	7746	7682	7626	7775	7655	119	2320	500	5570	10	1	23779604	1860	13.37	0.43	12	0.17	585.00	18088.00	9450	20230619	-17.25	6210	20240125	25.93	7850	-0.38	20240517	6210	25.93	20240125	9450	-17.25	20230619	6210	25.93	20240125	0.93	N	136490	500	118 억	2788730	N	N	0	N	N
80	20240517	100735	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	7830	90	2	1.16	142435600	18328	38.82	7700	7850	7670	10060	5420	7740	7771.48	11.73	6858	7866	7802	7746	7682	7626	7775	7655	119	2320	500	5570	10	1	23779604	1862	13.38	0.43	12	0.08	585.00	18088.00	9450	20230619	-17.14	6210	20240125	26.09	7850	-0.25	20240517	6210	26.09	20240125	9450	-17.14	20230619	6210	26.09	20240125	0.93	N	136490	500	118 억	2788730	N	N	0	N	N
81	20240517	090740	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	7680	-60	5	-0.78	12174170	1585	3.36	7700	7770	7670	10060	5420	7740	7680.86	11.73	180	7866	7802	7746	7682	7626	7775	7655	119	2320	500	5570	10	1	23779604	1826	13.13	0.42	12	0.01	585.00	18088.00	9450	20230619	-18.73	6210	20240125	23.67	7810	-1.66	20240514	6210	23.67	20240125	9450	-18.73	20230619	6210	23.67	20240125	0.93	N	136490	500	118 억	2788730	N	N	0	N	N
82	20240516	160733	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	7740	-50	5	-0.64	364675370	47217	101.60	7810	7810	7690	10120	5460	7790	7723.32	11.71	-9738	7890	7840	7760	7710	7630	7865	7735	119	2330	500	5600	10	1	23779604	1841	13.23	0.43	12	0.20	585.00	18088.00	9450	20230619	-18.10	6210	20240125	24.64	7810	0.00	20240514	6210	24.64	20240125	9450	-18.10	20230619	6210	24.64	20240125	0.98	N	136490	500	118 억	2784805	N	N	11	N	N
83	20240516	150732	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	7720	-70	5	-0.90	344373400	44591	95.95	7810	7810	7690	10120	5460	7790	7722.94	11.71	-9691	7890	7840	7760	7710	7630	7865	7735	119	2330	500	5600	10	1	23779604	1836	13.20	0.43	12	0.19	585.00	18088.00	9450	20230619	-18.31	6210	20240125	24.32	7810	0.00	20240514	6210	24.32	20240125	9450	-18.31	20230619	6210	24.32	20240125	0.98	N	136490	500	118 억	2784805	N	N	11	N	N
84	20240516	140738	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	7720	-70	5	-0.90	281900290	36492	78.52	7810	7810	7690	10120	5460	7790	7724.99	11.71	-8715	7890	7840	7760	7710	7630	7865	7735	119	2330	500	5600	10	1	23779604	1836	13.20	0.43	12	0.15	585.00	18088.00	9450	20230619	-18.31	6210	20240125	24.32	7810	0.00	20240514	6210	24.32	20240125	9450	-18.31	20230619	6210	24.32	20240125	0.98	N	136490	500	118 억	2784805	N	N	11	N	N
85	20240516	130733	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	7720	-70	5	-0.90	261594990	33863	72.86	7810	7810	7690	10120	5460	7790	7725.10	11.71	-7395	7890	7840	7760	7710	7630	7865	7735	119	2330	500	5600	10	1	23779604	1836	13.20	0.43	12	0.14	585.00	18088.00	9450	20230619	-18.31	6210	20240125	24.32	7810	0.00	20240514	6210	24.32	20240125	9450	-18.31	20230619	6210	24.32	20240125	0.98	N	136490	500	118 억	2784805	N	N	11	N	N
86	20240516	120732	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	7730	-60	5	-0.77	191881310	24837	53.44	7810	7810	7690	10120	5460	7790	7725.62	11.71	-3100	7890	7840	7760	7710	7630	7865	7735	119	2330	500	5600	10	1	23779604	1838	13.21	0.43	12	0.10	585.00	18088.00	9450	20230619	-18.20	6210	20240125	24.48	7810	0.00	20240514	6210	24.48	20240125	9450	-18.20	20230619	6210	24.48	20240125	0.98	N	136490	500	118 억	2784805	N	N	11	N	N
87	20240516	110729	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	7730	-60	5	-0.77	174221620	22554	48.53	7810	7810	7690	10120	5460	7790	7724.64	11.71	-3130	7890	7840	7760	7710	7630	7865	7735	119	2330	500	5600	10	1	23779604	1838	13.21	0.43	12	0.09	585.00	18088.00	9450	20230619	-18.20	6210	20240125	24.48	7810	0.00	20240514	6210	24.48	20240125	9450	-18.20	20230619	6210	24.48	20240125	0.98	N	136490	500	118 억	2784805	N	N	11	N	N
88	20240516	100733	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	7740	-50	5	-0.64	142819600	18495	39.80	7810	7810	7690	10120	5460	7790	7722.07	11.71	-3763	7890	7840	7760	7710	7630	7865	7735	119	2330	500	5600	10	1	23779604	1841	13.23	0.43	12	0.08	585.00	18088.00	9450	20230619	-18.10	6210	20240125	24.64	7810	0.00	20240514	6210	24.64	20240125	9450	-18.10	20230619	6210	24.64	20240125	0.98	N	136490	500	118 억	2784805	N	N	11	N	N
89	20240516	090733	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	7740	-50	5	-0.64	14327480	1843	3.97	7810	7810	7730	10120	5460	7790	7774.00	11.71	-1367	7890	7840	7760	7710	7630	7865	7735	119	2330	500	5600	10	1	23779604	1841	13.23	0.43	12	0.01	585.00	18088.00	9450	20230619	-18.10	6210	20240125	24.64	7810	0.00	20240514	6210	24.64	20240125	9450	-18.10	20230619	6210	24.64	20240125	0.98	N	136490	500	118 억	2784805	N	N	11	N	N
90	20240514	160742	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	7790	60	2	0.78	360469630	46389	80.47	7760	7810	7680	10040	5420	7730	7770.58	11.66	1709	7863	7796	7713	7646	7563	7830	7680	119	2310	500	5560	10	1	23779604	1852	13.32	0.43	12	0.20	585.00	18088.00	9450	20230619	-17.57	6210	20240125	25.44	7810	-0.26	20240514	6210	25.44	20240125	9450	-17.57	20230619	6210	25.44	20240125	0.99	N	136490	500	118 억	2773071	N	N	11	N	N
91	20240514	150744	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	7780	50	2	0.65	355761640	45784	79.42	7760	7810	7680	10040	5420	7730	7770.44	11.66	1480	7863	7796	7713	7646	7563	7830	7680	119	2310	500	5560	10	1	23779604	1850	13.30	0.43	12	0.19	585.00	18088.00	9450	20230619	-17.67	6210	20240125	25.28	7810	-0.38	20240514	6210	25.28	20240125	9450	-17.67	20230619	6210	25.28	20240125	0.99	N	136490	500	118 억	2773071	N	N	12	N	N
92	20240514	140742	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	7770	40	2	0.52	323640900	41651	72.25	7760	7810	7680	10040	5420	7730	7770.30	11.66	998	7863	7796	7713	7646	7563	7830	7680	119	2310	500	5560	10	1	23779604	1848	13.28	0.43	12	0.18	585.00	18088.00	9450	20230619	-17.78	6210	20240125	25.12	7810	-0.51	20240514	6210	25.12	20240125	9450	-17.78	20230619	6210	25.12	20240125	0.99	N	136490	500	118 억	2773071	N	N	12	N	N
93	20240514	130743	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	7780	50	2	0.65	289363860	37239	64.60	7760	7810	7680	10040	5420	7730	7770.45	11.66	-447	7863	7796	7713	7646	7563	7830	7680	119	2310	500	5560	10	1	23779604	1850	13.30	0.43	12	0.16	585.00	18088.00	9450	20230619	-17.67	6210	20240125	25.28	7810	-0.38	20240514	6210	25.28	20240125	9450	-17.67	20230619	6210	25.28	20240125	0.99	N	136490	500	118 억	2773071	N	N	12	N	N
94	20240514	120741	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	7760	30	2	0.39	240479100	30951	53.69	7760	7810	7680	10040	5420	7730	7769.67	11.66	-1637	7863	7796	7713	7646	7563	7830	7680	119	2310	500	5560	10	1	23779604	1845	13.26	0.43	12	0.13	585.00	18088.00	9450	20230619	-17.88	6210	20240125	24.96	7810	-0.64	20240514	6210	24.96	20240125	9450	-17.88	20230619	6210	24.96	20240125	0.99	N	136490	500	118 억	2773071	N	N	12	N	N
95	20240514	110741	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	7750	20	2	0.26	219927000	28299	49.09	7760	7810	7680	10040	5420	7730	7771.55	11.66	-974	7863	7796	7713	7646	7563	7830	7680	119	2310	500	5560	10	1	23779604	1843	13.25	0.43	12	0.12	585.00	18088.00	9450	20230619	-17.99	6210	20240125	24.80	7810	-0.77	20240514	6210	24.80	20240125	9450	-17.99	20230619	6210	24.80	20240125	0.99	N	136490	500	118 억	2773071	N	N	12	N	N
96	20240514	100739	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	7770	40	2	0.52	149114390	19190	33.29	7760	7810	7680	10040	5420	7730	7770.42	11.66	2568	7863	7796	7713	7646	7563	7830	7680	119	2310	500	5560	10	1	23779604	1848	13.28	0.43	12	0.08	585.00	18088.00	9450	20230619	-17.78	6210	20240125	25.12	7810	-0.51	20240514	6210	25.12	20240125	9450	-17.78	20230619	6210	25.12	20240125	0.99	N	136490	500	118 억	2773071	N	N	12	N	N
97	20240514	090740	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	7730	0	3	0.00	14727760	1905	3.30	7760	7760	7680	10040	5420	7730	7731.11	11.66	-787	7863	7796	7713	7646	7563	7830	7680	119	2310	500	5560	10	1	23779604	1838	13.21	0.43	12	0.01	585.00	18088.00	9450	20230619	-18.20	6210	20240125	24.48	7780	-0.64	20240513	6210	24.48	20240125	9450	-18.20	20230619	6210	24.48	20240125	0.99	N	136490	500	118 억	2773071	N	N	12	N	N
98	20240513	160739	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	7730	40	2	0.52	442175480	57377	92.00	7720	7780	7630	9990	5390	7690	7706.49	11.66	-8048	7783	7736	7653	7606	7523	7760	7630	119	2300	500	5530	10	1	23779604	1838	13.21	0.43	12	0.24	585.00	18088.00	9450	20230619	-18.20	6210	20240125	24.48	7780	-0.64	20240513	6210	24.48	20240125	9450	-18.20	20230619	6210	24.48	20240125	1.01	N	136490	500	118 억	2771973	N	N	12	N	N
99	20240513	150741	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	7730	40	2	0.52	432502250	56125	89.99	7720	7780	7630	9990	5390	7690	7706.05	11.66	-8293	7783	7736	7653	7606	7523	7760	7630	119	2300	500	5530	10	1	23779604	1838	13.21	0.43	12	0.24	585.00	18088.00	9450	20230619	-18.20	6210	20240125	24.48	7780	-0.64	20240513	6210	24.48	20240125	9450	-18.20	20230619	6210	24.48	20240125	1.01	N	136490	500	118 억	2771973	N	N	17	N	N
100	20240513	140741	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	7720	30	2	0.39	379596350	49255	78.98	7720	7780	7630	9990	5390	7690	7706.76	11.66	-8169	7783	7736	7653	7606	7523	7760	7630	119	2300	500	5530	10	1	23779604	1836	13.20	0.43	12	0.21	585.00	18088.00	9450	20230619	-18.31	6210	20240125	24.32	7780	-0.77	20240513	6210	24.32	20240125	9450	-18.31	20230619	6210	24.32	20240125	1.01	N	136490	500	118 억	2771973	N	N	17	N	N
101	20240513	130735	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	7710	20	2	0.26	343589820	44582	71.48	7720	7780	7630	9990	5390	7690	7706.92	11.66	-7180	7783	7736	7653	7606	7523	7760	7630	119	2300	500	5530	10	1	23779604	1833	13.18	0.43	12	0.19	585.00	18088.00	9450	20230619	-18.41	6210	20240125	24.15	7780	-0.90	20240513	6210	24.15	20240125	9450	-18.41	20230619	6210	24.15	20240125	1.01	N	136490	500	118 억	2771973	N	N	17	N	N
102	20240513	120739	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	7740	50	2	0.65	323996980	42044	67.41	7720	7780	7630	9990	5390	7690	7706.14	11.66	-7506	7783	7736	7653	7606	7523	7760	7630	119	2300	500	5530	10	1	23779604	1841	13.23	0.43	12	0.18	585.00	18088.00	9450	20230619	-18.10	6210	20240125	24.64	7780	-0.51	20240513	6210	24.64	20240125	9450	-18.10	20230619	6210	24.64	20240125	1.01	N	136490	500	118 억	2771973	N	N	17	N	N
103	20240513	110738	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	7720	30	2	0.39	239754920	31169	49.98	7720	7730	7630	9990	5390	7690	7692.10	11.66	-8231	7783	7736	7653	7606	7523	7760	7630	119	2300	500	5530	10	1	23779604	1836	13.20	0.43	12	0.13	585.00	18088.00	9450	20230619	-18.31	6210	20240125	24.32	7730	-0.13	20240513	6210	24.32	20240125	9450	-18.31	20230619	6210	24.32	20240125	1.01	N	136490	500	118 억	2771973	N	N	17	N	N
104	20240513	100738	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	7690	0	3	0.00	190420000	24755	39.69	7720	7720	7630	9990	5390	7690	7692.18	11.66	-7021	7783	7736	7653	7606	7523	7760	7630	119	2300	500	5530	10	1	23779604	1829	13.15	0.43	12	0.10	585.00	18088.00	9450	20230619	-18.62	6210	20240125	23.83	7720	-0.39	20240513	6210	23.83	20240125	9450	-18.62	20230619	6210	23.83	20240125	1.01	N	136490	500	118 억	2771973	N	N	17	N	N
105	20240513	090741	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	7670	-20	5	-0.26	122814630	15929	25.54	7720	7720	7670	9990	5390	7690	7710.13	11.66	-7511	7783	7736	7653	7606	7523	7760	7630	119	2300	500	5530	10	1	23779604	1824	13.11	0.42	12	0.07	585.00	18088.00	9450	20230619	-18.84	6210	20240125	23.51	7720	-0.65	20240513	6210	23.51	20240125	9450	-18.84	20230619	6210	23.51	20240125	1.01	N	136490	500	118 억	2771973	N	N	17	N	N
106	20240510	160717	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	7690	150	2	1.99	476194070	62221	162.37	7580	7700	7570	9800	5280	7540	7653.21	11.58	8245	7633	7586	7553	7506	7473	7570	7490	119	2260	500	5420	10	1	23779604	1829	13.15	0.43	12	0.26	585.00	18088.00	9450	20230619	-18.62	6210	20240125	23.83	7700	-0.13	20240510	6210	23.83	20240125	9450	-18.62	20230619	6210	23.83	20240125	1.01	N	136490	500	118 억	2754051	N	N	17	N	N
107	20240510	150723	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	7670	130	2	1.72	448077860	58561	152.82	7580	7700	7570	9800	5280	7540	7651.47	11.58	8941	7633	7586	7553	7506	7473	7570	7490	119	2260	500	5420	10	1	23779604	1824	13.11	0.42	12	0.25	585.00	18088.00	9450	20230619	-18.84	6210	20240125	23.51	7700	-0.39	20240510	6210	23.51	20240125	9450	-18.84	20230619	6210	23.51	20240125	1.01	N	136490	500	118 억	2754051	N	N	9	N	N
108	20240510	140727	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	7700	160	2	2.12	384473370	50267	131.18	7580	7700	7570	9800	5280	7540	7648.62	11.58	6476	7633	7586	7553	7506	7473	7570	7490	119	2260	500	5420	10	1	23779604	1831	13.16	0.43	12	0.21	585.00	18088.00	9450	20230619	-18.52	6210	20240125	23.99	7700	0.00	20240510	6210	23.99	20240125	9450	-18.52	20230619	6210	23.99	20240125	1.01	N	136490	500	118 억	2754051	N	N	9	N	N
109	20240510	130719	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	7650	110	2	1.46	324874480	42515	110.95	7580	7690	7570	9800	5280	7540	7641.41	11.58	5602	7633	7586	7553	7506	7473	7570	7490	119	2260	500	5420	10	1	23779604	1819	13.08	0.42	12	0.18	585.00	18088.00	9450	20230619	-19.05	6210	20240125	23.19	7690	-0.52	20240510	6210	23.19	20240125	9450	-19.05	20230619	6210	23.19	20240125	1.01	N	136490	500	118 억	2754051	N	N	9	N	N
110	20240510	120715	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	7660	120	2	1.59	293058260	38354	100.09	7580	7690	7570	9800	5280	7540	7640.88	11.58	6093	7633	7586	7553	7506	7473	7570	7490	119	2260	500	5420	10	1	23779604	1822	13.09	0.42	12	0.16	585.00	18088.00	9450	20230619	-18.94	6210	20240125	23.35	7690	-0.39	20240510	6210	23.35	20240125	9450	-18.94	20230619	6210	23.35	20240125	1.01	N	136490	500	118 억	2754051	N	N	9	N	N
111	20240510	110720	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	7650	110	2	1.46	273671710	35820	93.48	7580	7690	7570	9800	5280	7540	7640.19	11.58	5481	7633	7586	7553	7506	7473	7570	7490	119	2260	500	5420	10	1	23779604	1819	13.08	0.42	12	0.15	585.00	18088.00	9450	20230619	-19.05	6210	20240125	23.19	7690	-0.52	20240510	6210	23.19	20240125	9450	-19.05	20230619	6210	23.19	20240125	1.01	N	136490	500	118 억	2754051	N	N	9	N	N
112	20240510	100719	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	7660	120	2	1.59	198996070	26069	68.03	7580	7680	7570	9800	5280	7540	7633.44	11.58	3810	7633	7586	7553	7506	7473	7570	7490	119	2260	500	5420	10	1	23779604	1822	13.09	0.42	12	0.11	585.00	18088.00	9450	20230619	-18.94	6210	20240125	23.35	7680	-0.26	20240510	6210	23.35	20240125	9450	-18.94	20230619	6210	23.35	20240125	1.01	N	136490	500	118 억	2754051	N	N	9	N	N
113	20240510	090720	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	7590	50	2	0.66	45675940	6016	15.70	7580	7620	7570	9800	5280	7540	7592.41	11.58	638	7633	7586	7553	7506	7473	7570	7490	119	2260	500	5420	10	1	23779604	1805	12.97	0.42	12	0.03	585.00	18088.00	9450	20230619	-19.68	6210	20240125	22.22	7660	-0.91	20240327	6210	22.22	20240125	9450	-19.68	20230619	6210	22.22	20240125	1.01	N	136490	500	118 억	2754051	N	N	9	N	N
114	20240509	160733	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	7540	20	2	0.27	289181120	38270	38.47	7560	7600	7520	9770	5270	7520	7556.34	11.56	-4694	7680	7600	7500	7420	7320	7640	7460	119	2250	500	5410	10	1	23779604	1793	12.89	0.42	12	0.16	585.00	18088.00	9450	20230619	-20.21	6210	20240125	21.42	7660	-1.57	20240327	6210	21.42	20240125	9450	-20.21	20230619	6210	21.42	20240125	1.00	N	136490	500	118 억	2748107	N	N	9	N	N
115	20240509	150734	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	7540	20	2	0.27	281815150	37293	37.49	7560	7600	7520	9770	5270	7520	7556.78	11.56	-4868	7680	7600	7500	7420	7320	7640	7460	119	2250	500	5410	10	1	23779604	1793	12.89	0.42	12	0.16	585.00	18088.00	9450	20230619	-20.21	6210	20240125	21.42	7660	-1.57	20240327	6210	21.42	20240125	9450	-20.21	20230619	6210	21.42	20240125	1.00	N	136490	500	118 억	2748107	N	N	15	N	N
116	20240509	140656	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	7530	10	2	0.13	252239070	33370	33.54	7560	7600	7520	9770	5270	7520	7558.86	11.56	-4609	7680	7600	7500	7420	7320	7640	7460	119	2250	500	5410	10	1	23779604	1791	12.87	0.42	12	0.14	585.00	18088.00	9450	20230619	-20.32	6210	20240125	21.26	7660	-1.70	20240327	6210	21.26	20240125	9450	-20.32	20230619	6210	21.26	20240125	1.00	N	136490	500	118 억	2748107	N	N	15	N	N
117	20240509	130721	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	7540	20	2	0.27	238876580	31597	31.76	7560	7600	7520	9770	5270	7520	7560.10	11.56	-3990	7680	7600	7500	7420	7320	7640	7460	119	2250	500	5410	10	1	23779604	1793	12.89	0.42	12	0.13	585.00	18088.00	9450	20230619	-20.21	6210	20240125	21.42	7660	-1.57	20240327	6210	21.42	20240125	9450	-20.21	20230619	6210	21.42	20240125	1.00	N	136490	500	118 억	2748107	N	N	15	N	N
118	20240509	120721	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	7550	30	2	0.40	202223470	26732	26.87	7560	7600	7520	9770	5270	7520	7564.85	11.56	-1316	7680	7600	7500	7420	7320	7640	7460	119	2250	500	5410	10	1	23779604	1795	12.91	0.42	12	0.11	585.00	18088.00	9450	20230619	-20.11	6210	20240125	21.58	7660	-1.44	20240327	6210	21.58	20240125	9450	-20.11	20230619	6210	21.58	20240125	1.00	N	136490	500	118 억	2748107	N	N	15	N	N
119	20240509	110708	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	7540	20	2	0.27	179694210	23748	23.87	7560	7600	7520	9770	5270	7520	7566.71	11.56	-903	7680	7600	7500	7420	7320	7640	7460	119	2250	500	5410	10	1	23779604	1793	12.89	0.42	12	0.10	585.00	18088.00	9450	20230619	-20.21	6210	20240125	21.42	7660	-1.57	20240327	6210	21.42	20240125	9450	-20.21	20230619	6210	21.42	20240125	1.00	N	136490	500	118 억	2748107	N	N	15	N	N
120	20240509	100713	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	7550	30	2	0.40	147026660	19410	19.51	7560	7600	7540	9770	5270	7520	7574.79	11.56	-868	7680	7600	7500	7420	7320	7640	7460	119	2250	500	5410	10	1	23779604	1795	12.91	0.42	12	0.08	585.00	18088.00	9450	20230619	-20.11	6210	20240125	21.58	7660	-1.44	20240327	6210	21.58	20240125	9450	-20.11	20230619	6210	21.58	20240125	1.00	N	136490	500	118 억	2748107	N	N	15	N	N
121	20240509	090708	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	7550	30	2	0.40	28236940	3735	3.75	7560	7570	7550	9770	5270	7520	7560.09	11.56	-298	7680	7600	7500	7420	7320	7640	7460	119	2250	500	5410	10	1	23779604	1795	12.91	0.42	12	0.02	585.00	18088.00	9450	20230619	-20.11	6210	20240125	21.58	7660	-1.44	20240327	6210	21.58	20240125	9450	-20.11	20230619	6210	21.58	20240125	1.00	N	136490	500	118 억	2748107	N	N	15	N	N
122	20240508	160705	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	7520	100	2	1.35	742033520	99145	208.11	7460	7580	7400	9640	5200	7420	7484.32	11.35	32771	7506	7462	7416	7372	7326	7485	7395	119	2220	500	5340	10	1	23779604	1788	12.85	0.42	12	0.42	585.00	18088.00	9450	20230619	-20.42	6210	20240125	21.10	7660	-1.83	20240327	6210	21.10	20240125	9450	-20.42	20230619	6210	21.10	20240125	1.00	N	136490	500	118 억	2698766	N	N	15	N	N
123	20240508	150710	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	7510	90	2	1.21	723116750	96626	202.83	7460	7580	7400	9640	5200	7420	7483.67	11.35	32706	7506	7462	7416	7372	7326	7485	7395	119	2220	500	5340	10	1	23779604	1786	12.84	0.42	12	0.41	585.00	18088.00	9450	20230619	-20.53	6210	20240125	20.93	7660	-1.96	20240327	6210	20.93	20240125	9450	-20.53	20230619	6210	20.93	20240125	1.00	N	136490	500	118 억	2698766	N	N	27	N	N
124	20240508	140703	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	7540	120	2	1.62	654103020	87451	183.57	7460	7580	7400	9640	5200	7420	7479.65	11.35	28842	7506	7462	7416	7372	7326	7485	7395	119	2220	500	5340	10	1	23779604	1793	12.89	0.42	12	0.37	585.00	18088.00	9450	20230619	-20.21	6210	20240125	21.42	7660	-1.57	20240327	6210	21.42	20240125	9450	-20.21	20230619	6210	21.42	20240125	1.00	N	136490	500	118 억	2698766	N	N	27	N	N
125	20240508	130700	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	7470	50	2	0.67	419745410	56325	118.23	7460	7540	7400	9640	5200	7420	7452.20	11.35	12806	7506	7462	7416	7372	7326	7485	7395	119	2220	500	5340	10	1	23779604	1776	12.77	0.41	12	0.24	585.00	18088.00	9450	20230619	-20.95	6210	20240125	20.29	7660	-2.48	20240327	6210	20.29	20240125	9450	-20.95	20230619	6210	20.29	20240125	1.00	N	136490	500	118 억	2698766	N	N	27	N	N
126	20240508	120703	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	7480	60	2	0.81	412132720	55305	116.09	7460	7540	7400	9640	5200	7420	7452.00	11.35	12632	7506	7462	7416	7372	7326	7485	7395	119	2220	500	5340	10	1	23779604	1779	12.79	0.41	12	0.23	585.00	18088.00	9450	20230619	-20.85	6210	20240125	20.45	7660	-2.35	20240327	6210	20.45	20240125	9450	-20.85	20230619	6210	20.45	20240125	1.00	N	136490	500	118 억	2698766	N	N	27	N	N
127	20240508	110740	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	7430	10	2	0.13	379143660	50873	106.79	7460	7540	7400	9640	5200	7420	7452.75	11.35	12602	7506	7462	7416	7372	7326	7485	7395	119	2220	500	5340	10	1	23779604	1767	12.70	0.41	12	0.21	585.00	18088.00	9450	20230619	-21.38	6210	20240125	19.65	7660	-3.00	20240327	6210	19.65	20240125	9450	-21.38	20230619	6210	19.65	20240125	1.00	N	136490	500	118 억	2698766	N	N	27	N	N
128	20240508	100710	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	7430	10	2	0.13	255609190	34268	71.93	7460	7540	7400	9640	5200	7420	7459.12	11.35	6676	7506	7462	7416	7372	7326	7485	7395	119	2220	500	5340	10	1	23779604	1767	12.70	0.41	12	0.14	585.00	18088.00	9450	20230619	-21.38	6210	20240125	19.65	7660	-3.00	20240327	6210	19.65	20240125	9450	-21.38	20230619	6210	19.65	20240125	1.00	N	136490	500	118 억	2698766	N	N	27	N	N
129	20240508	090712	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	7460	40	2	0.54	93501870	12478	26.19	7460	7540	7450	9640	5200	7420	7493.34	11.35	5333	7506	7462	7416	7372	7326	7485	7395	119	2220	500	5340	10	1	23779604	1774	12.75	0.41	12	0.05	585.00	18088.00	9450	20230619	-21.06	6210	20240125	20.13	7660	-2.61	20240327	6210	20.13	20240125	9450	-21.06	20230619	6210	20.13	20240125	1.00	N	136490	500	118 억	2698766	N	N	27	N	N
130	20240503	160724	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	7390	10	2	0.14	255333840	34527	34.33	7400	7430	7360	9590	5170	7380	7395.22	11.27	-2612	7506	7442	7346	7282	7186	7475	7315	119	2210	500	5310	10	1	23779604	1757	12.63	0.41	12	0.15	585.00	18088.00	9450	20230619	-21.80	6210	20240125	19.00	7660	-3.52	20240327	6210	19.00	20240125	9450	-21.80	20230619	6210	19.00	20240125	0.97	N	136490	500	118 억	2679011	N	N	29	N	N
131	20240503	150724	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	7360	-20	5	-0.27	239305470	32354	32.17	7400	7430	7360	9590	5170	7380	7396.47	11.27	-2369	7506	7442	7346	7282	7186	7475	7315	119	2210	500	5310	10	1	23779604	1750	12.58	0.41	12	0.14	585.00	18088.00	9450	20230619	-22.12	6210	20240125	18.52	7660	-3.92	20240327	6210	18.52	20240125	9450	-22.12	20230619	6210	18.52	20240125	0.97	N	136490	500	118 억	2679011	N	N	29	N	N
132	20240503	140725	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	7370	-10	5	-0.14	210540980	28449	28.28	7400	7430	7360	9590	5170	7380	7400.65	11.27	-905	7506	7442	7346	7282	7186	7475	7315	119	2210	500	5310	10	1	23779604	1753	12.60	0.41	12	0.12	585.00	18088.00	9450	20230619	-22.01	6210	20240125	18.68	7660	-3.79	20240327	6210	18.68	20240125	9450	-22.01	20230619	6210	18.68	20240125	0.97	N	136490	500	118 억	2679011	N	N	29	N	N
133	20240503	130725	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	7390	10	2	0.14	186266270	25161	25.02	7400	7430	7360	9590	5170	7380	7402.98	11.27	-151	7506	7442	7346	7282	7186	7475	7315	119	2210	500	5310	10	1	23779604	1757	12.63	0.41	12	0.11	585.00	18088.00	9450	20230619	-21.80	6210	20240125	19.00	7660	-3.52	20240327	6210	19.00	20240125	9450	-21.80	20230619	6210	19.00	20240125	0.97	N	136490	500	118 억	2679011	N	N	29	N	N
134	20240503	120722	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	7410	30	2	0.41	167168280	22576	22.45	7400	7430	7360	9590	5170	7380	7404.69	11.27	301	7506	7442	7346	7282	7186	7475	7315	119	2210	500	5310	10	1	23779604	1762	12.67	0.41	12	0.09	585.00	18088.00	9450	20230619	-21.59	6210	20240125	19.32	7660	-3.26	20240327	6210	19.32	20240125	9450	-21.59	20230619	6210	19.32	20240125	0.97	N	136490	500	118 억	2679011	N	N	29	N	N
135	20240503	110721	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	7410	30	2	0.41	140914210	19032	18.92	7400	7430	7360	9590	5170	7380	7404.07	11.27	688	7506	7442	7346	7282	7186	7475	7315	119	2210	500	5310	10	1	23779604	1762	12.67	0.41	12	0.08	585.00	18088.00	9450	20230619	-21.59	6210	20240125	19.32	7660	-3.26	20240327	6210	19.32	20240125	9450	-21.59	20230619	6210	19.32	20240125	0.97	N	136490	500	118 억	2679011	N	N	29	N	N
136	20240503	100717	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	7390	10	2	0.14	78995110	10666	10.60	7400	7430	7360	9590	5170	7380	7406.25	11.27	-1657	7506	7442	7346	7282	7186	7475	7315	119	2210	500	5310	10	1	23779604	1757	12.63	0.41	12	0.04	585.00	18088.00	9450	20230619	-21.80	6210	20240125	19.00	7660	-3.52	20240327	6210	19.00	20240125	9450	-21.80	20230619	6210	19.00	20240125	0.97	N	136490	500	118 억	2679011	N	N	29	N	N
137	20240503	090717	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	7420	40	2	0.54	8312920	1121	1.11	7400	7430	7400	9590	5170	7380	7415.63	11.27	-56	7506	7442	7346	7282	7186	7475	7315	119	2210	500	5310	10	1	23779604	1764	12.68	0.41	12	0.00	585.00	18088.00	9450	20230619	-21.48	6210	20240125	19.48	7660	-3.13	20240327	6210	19.48	20240125	9450	-21.48	20230619	6210	19.48	20240125	0.97	N	136490	500	118 억	2679011	N	N	29	N	N
138	20240502	160713	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	7380	100	2	1.37	736224110	100470	193.23	7280	7410	7250	9460	5100	7280	7327.80	11.06	31529	7400	7340	7290	7230	7180	7315	7205	119	2180	500	5240	10	1	23779604	1755	12.62	0.41	12	0.42	585.00	18088.00	9450	20230619	-21.90	6210	20240125	18.84	7660	-3.66	20240327	6210	18.84	20240125	9450	-21.90	20230619	6210	18.84	20240125	0.98	N	136490	500	118 억	2629720	N	N	29	N	N
139	20240502	150717	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	7380	100	2	1.37	730983970	99760	191.86	7280	7410	7250	9460	5100	7280	7327.43	11.06	31311	7400	7340	7290	7230	7180	7315	7205	119	2180	500	5240	10	1	23779604	1755	12.62	0.41	12	0.42	585.00	18088.00	9450	20230619	-21.90	6210	20240125	18.84	7660	-3.66	20240327	6210	18.84	20240125	9450	-21.90	20230619	6210	18.84	20240125	0.98	N	136490	500	118 억	2629720	N	N	0	N	N
140	20240502	140713	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	7380	100	2	1.37	709488830	96848	186.26	7280	7410	7250	9460	5100	7280	7325.80	11.06	30329	7400	7340	7290	7230	7180	7315	7205	119	2180	500	5240	10	1	23779604	1755	12.62	0.41	12	0.41	585.00	18088.00	9450	20230619	-21.90	6210	20240125	18.84	7660	-3.66	20240327	6210	18.84	20240125	9450	-21.90	20230619	6210	18.84	20240125	0.98	N	136490	500	118 억	2629720	N	N	0	N	N
141	20240502	130711	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	7390	110	2	1.51	681921660	93118	179.09	7280	7410	7250	9460	5100	7280	7323.20	11.06	29507	7400	7340	7290	7230	7180	7315	7205	119	2180	500	5240	10	1	23779604	1757	12.63	0.41	12	0.39	585.00	18088.00	9450	20230619	-21.80	6210	20240125	19.00	7660	-3.52	20240327	6210	19.00	20240125	9450	-21.80	20230619	6210	19.00	20240125	0.98	N	136490	500	118 억	2629720	N	N	0	N	N
142	20240502	120709	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	7350	70	2	0.96	586939700	80194	154.23	7280	7410	7250	9460	5100	7280	7319.00	11.06	22715	7400	7340	7290	7230	7180	7315	7205	119	2180	500	5240	10	1	23779604	1748	12.56	0.41	12	0.34	585.00	18088.00	9450	20230619	-22.22	6210	20240125	18.36	7660	-4.05	20240327	6210	18.36	20240125	9450	-22.22	20230619	6210	18.36	20240125	0.98	N	136490	500	118 억	2629720	N	N	0	N	N
143	20240502	110709	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	7280	0	3	0.00	516982680	70672	135.92	7280	7410	7250	9460	5100	7280	7315.24	11.06	16410	7400	7340	7290	7230	7180	7315	7205	119	2180	500	5240	10	1	23779604	1731	12.44	0.40	12	0.30	585.00	18088.00	9450	20230619	-22.96	6210	20240125	17.23	7660	-4.96	20240327	6210	17.23	20240125	9450	-22.96	20230619	6210	17.23	20240125	0.98	N	136490	500	118 억	2629720	N	N	0	N	N
144	20240502	100707	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	7260	-20	5	-0.27	344131560	46995	90.38	7280	7410	7250	9460	5100	7280	7322.73	11.06	6386	7400	7340	7290	7230	7180	7315	7205	119	2180	500	5240	10	1	23779604	1726	12.41	0.40	12	0.20	585.00	18088.00	9450	20230619	-23.17	6210	20240125	16.91	7660	-5.22	20240327	6210	16.91	20240125	9450	-23.17	20230619	6210	16.91	20240125	0.98	N	136490	500	118 억	2629720	N	N	0	N	N
145	20240502	090708	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	7350	70	2	0.96	8256150	1128	2.17	7280	7350	7280	9460	5100	7280	7319.28	11.06	913	7400	7340	7290	7230	7180	7315	7205	119	2180	500	5240	10	1	23779604	1748	12.56	0.41	12	0.00	585.00	18088.00	9450	20230619	-22.22	6210	20240125	18.36	7660	-4.05	20240327	6210	18.36	20240125	9450	-22.22	20230619	6210	18.36	20240125	0.98	N	136490	500	118 억	2629720	N	N	0	N	N

61 KiB Raw Blame History

61 KiB

Raw Blame History