KissMeData/248170/price/prices-20240501.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20240531	161053	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	30600	-200	5	-0.65	769143400	24944	61.78	30600	31300	30600	40000	21600	30800	30835.31	3.44	0	-224	32233	31516	31033	30316	29833	31875	30675	23	9200	500	19090	50	1	4568286	1398	13.40	0.59	12	0.55	2283.00	51784.00	49050	20230619	-37.61	25100	20231024	21.91	33550	-8.79	20240524	26800	14.18	20240415	49050	-37.61	20230619	25100	21.91	20231024	3.90	N	248170	500	22 억		157110	N	N	0	N	00	N
3	20240531	151053	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	30800	0	3	0.00	722894600	23433	58.04	30600	31300	30600	40000	21600	30800	30849.43	3.44	0	-72	32233	31516	31033	30316	29833	31875	30675	23	9200	500	19090	50	1	4568286	1407	13.49	0.59	12	0.51	2283.00	51784.00	49050	20230619	-37.21	25100	20231024	22.71	33550	-8.20	20240524	26800	14.93	20240415	49050	-37.21	20230619	25100	22.71	20231024	3.90	N	248170	500	22 억		157110	N	N	0	N	00	N
4	20240531	141051	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	30800	0	3	0.00	547743100	17720	43.89	30600	31300	30600	40000	21600	30800	30911.02	3.44	0	1633	32233	31516	31033	30316	29833	31875	30675	23	9200	500	19090	50	1	4568286	1407	13.49	0.59	12	0.39	2283.00	51784.00	49050	20230619	-37.21	25100	20231024	22.71	33550	-8.20	20240524	26800	14.93	20240415	49050	-37.21	20230619	25100	22.71	20231024	3.90	N	248170	500	22 억		157110	N	N	0	N	00	N
5	20240531	131056	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	30900	100	2	0.32	478116400	15457	38.29	30600	31300	30600	40000	21600	30800	30932.04	3.44	0	1467	32233	31516	31033	30316	29833	31875	30675	23	9200	500	19090	50	1	4568286	1412	13.53	0.60	12	0.34	2283.00	51784.00	49050	20230619	-37.00	25100	20231024	23.11	33550	-7.90	20240524	26800	15.30	20240415	49050	-37.00	20230619	25100	23.11	20231024	3.90	N	248170	500	22 억		157110	N	N	0	N	00	N
6	20240531	121058	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	31000	200	2	0.65	367037050	11861	29.38	30600	31300	30600	40000	21600	30800	30944.88	3.44	0	1012	32233	31516	31033	30316	29833	31875	30675	23	9200	500	19090	50	1	4568286	1416	13.58	0.60	12	0.26	2283.00	51784.00	49050	20230619	-36.80	25100	20231024	23.51	33550	-7.60	20240524	26800	15.67	20240415	49050	-36.80	20230619	25100	23.51	20231024	3.90	N	248170	500	22 억		157110	N	N	0	N	00	N
7	20240531	111055	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	30950	150	2	0.49	329639900	10654	26.39	30600	31300	30600	40000	21600	30800	30940.50	3.44	0	1146	32233	31516	31033	30316	29833	31875	30675	23	9200	500	19090	50	1	4568286	1414	13.56	0.60	12	0.23	2283.00	51784.00	49050	20230619	-36.90	25100	20231024	23.31	33550	-7.75	20240524	26800	15.49	20240415	49050	-36.90	20230619	25100	23.31	20231024	3.90	N	248170	500	22 억		157110	N	N	0	N	00	N
8	20240531	101052	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	31100	300	2	0.97	266356250	8608	21.32	30600	31300	30600	40000	21600	30800	30942.89	3.44	0	355	32233	31516	31033	30316	29833	31875	30675	23	9200	500	19090	50	1	4568286	1421	13.62	0.60	12	0.19	2283.00	51784.00	49050	20230619	-36.60	25100	20231024	23.90	33550	-7.30	20240524	26800	16.04	20240415	49050	-36.60	20230619	25100	23.90	20231024	3.90	N	248170	500	22 억		157110	N	N	0	N	00	N
9	20240531	091056	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	31150	350	2	1.14	70626550	2288	5.67	30600	31200	30600	40000	21600	30800	30868.28	3.44	0	-25	32233	31516	31033	30316	29833	31875	30675	23	9200	500	19090	50	1	4568286	1423	13.64	0.60	12	0.05	2283.00	51784.00	49050	20230619	-36.49	25100	20231024	24.10	33550	-7.15	20240524	26800	16.23	20240415	49050	-36.49	20230619	25100	24.10	20231024	3.90	N	248170	500	22 억		157110	N	N	0	N	00	N
10	20240530	161050	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	30800	-150	5	-0.48	1251099600	40153	111.69	30700	31750	30550	40200	21700	30950	31158.92	3.31	0	3997	32350	31650	31300	30600	30250	31475	30425	23	9250	500	19180	50	1	4568286	1407	13.49	0.59	12	0.88	2283.00	51784.00	49050	20230619	-37.21	25100	20231024	22.71	33550	-8.20	20240524	26800	14.93	20240415	49050	-37.21	20230619	25100	22.71	20231024	3.93	N	248170	500	22 억		151147	N	N	5	N	00	N
11	20240530	151050	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	30900	-50	5	-0.16	1189916950	38169	106.17	30700	31750	30550	40200	21700	30950	31175.40	3.31	0	3383	32350	31650	31300	30600	30250	31475	30425	23	9250	500	19180	50	1	4568286	1412	13.53	0.60	12	0.84	2283.00	51784.00	49050	20230619	-37.00	25100	20231024	23.11	33550	-7.90	20240524	26800	15.30	20240415	49050	-37.00	20230619	25100	23.11	20231024	3.93	N	248170	500	22 억		151147	N	N	5	N	00	N
12	20240530	141049	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	31200	250	2	0.81	1027930400	32950	91.66	30700	31750	30550	40200	21700	30950	31197.24	3.31	0	2690	32350	31650	31300	30600	30250	31475	30425	23	9250	500	19180	50	1	4568286	1425	13.67	0.60	12	0.72	2283.00	51784.00	49050	20230619	-36.39	25100	20231024	24.30	33550	-7.00	20240524	26800	16.42	20240415	49050	-36.39	20230619	25100	24.30	20231024	3.93	N	248170	500	22 억		151147	N	N	5	N	00	N
13	20240530	131052	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	31250	300	2	0.97	918120250	29436	81.88	30700	31750	30550	40200	21700	30950	31191.00	3.31	0	2592	32350	31650	31300	30600	30250	31475	30425	23	9250	500	19180	50	1	4568286	1428	13.69	0.60	12	0.64	2283.00	51784.00	49050	20230619	-36.29	25100	20231024	24.50	33550	-6.86	20240524	26800	16.60	20240415	49050	-36.29	20230619	25100	24.50	20231024	3.93	N	248170	500	22 억		151147	N	N	5	N	00	N
14	20240530	121048	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	31450	500	2	1.62	758597750	24313	67.63	30700	31750	30550	40200	21700	30950	31202.10	3.31	0	1884	32350	31650	31300	30600	30250	31475	30425	23	9250	500	19180	50	1	4568286	1437	13.78	0.61	12	0.53	2283.00	51784.00	49050	20230619	-35.88	25100	20231024	25.30	33550	-6.26	20240524	26800	17.35	20240415	49050	-35.88	20230619	25100	25.30	20231024	3.93	N	248170	500	22 억		151147	N	N	5	N	00	N
15	20240530	111050	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	31450	500	2	1.62	534343050	17204	47.86	30700	31550	30550	40200	21700	30950	31059.71	3.31	0	2364	32350	31650	31300	30600	30250	31475	30425	23	9250	500	19180	50	1	4568286	1437	13.78	0.61	12	0.38	2283.00	51784.00	49050	20230619	-35.88	25100	20231024	25.30	33550	-6.26	20240524	26800	17.35	20240415	49050	-35.88	20230619	25100	25.30	20231024	3.93	N	248170	500	22 억		151147	N	N	5	N	00	N
16	20240530	101053	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	31200	250	2	0.81	313746850	10180	28.32	30700	31200	30550	40200	21700	30950	30818.96	3.31	0	3345	32350	31650	31300	30600	30250	31475	30425	23	9250	500	19180	50	1	4568286	1425	13.67	0.60	12	0.22	2283.00	51784.00	49050	20230619	-36.39	25100	20231024	24.30	33550	-7.00	20240524	26800	16.42	20240415	49050	-36.39	20230619	25100	24.30	20231024	3.93	N	248170	500	22 억		151147	N	N	5	N	00	N
17	20240530	091050	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	30800	-150	5	-0.48	62185000	2022	5.62	30700	31200	30600	40200	21700	30950	30746.66	3.31	0	-12	32350	31650	31300	30600	30250	31475	30425	23	9250	500	19180	50	1	4568286	1407	13.49	0.59	12	0.04	2283.00	51784.00	49050	20230619	-37.21	25100	20231024	22.71	33550	-8.20	20240524	26800	14.93	20240415	49050	-37.21	20230619	25100	22.71	20231024	3.93	N	248170	500	22 억		151147	N	N	5	N	00	N
18	20240529	161042	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	30950	-950	5	-2.98	1080985050	34533	39.04	31900	32000	30950	41450	22350	31900	31302.04	3.26	0	1724	32866	32382	32016	31532	31166	32625	31775	23	9550	500	19770	50	1	4568286	1414	13.56	0.60	12	0.76	2283.00	51784.00	49050	20230619	-36.90	25100	20231024	23.31	33550	-7.75	20240524	26800	15.49	20240415	49050	-36.90	20230619	25100	23.31	20231024	3.73	N	248170	500	22 억		149041	N	N	5	N	00	N
19	20240529	151040	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	31100	-800	5	-2.51	1030789050	32913	37.21	31900	32000	30950	41450	22350	31900	31317.11	3.26	0	1595	32866	32382	32016	31532	31166	32625	31775	23	9550	500	19770	50	1	4568286	1421	13.62	0.60	12	0.72	2283.00	51784.00	49050	20230619	-36.60	25100	20231024	23.90	33550	-7.30	20240524	26800	16.04	20240415	49050	-36.60	20230619	25100	23.90	20231024	3.73	N	248170	500	22 억		149041	N	N	40	N	00	N
20	20240529	141041	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	31250	-650	5	-2.04	810928000	25834	29.21	31900	32000	31150	41450	22350	31900	31388.29	3.26	0	751	32866	32382	32016	31532	31166	32625	31775	23	9550	500	19770	50	1	4568286	1428	13.69	0.60	12	0.57	2283.00	51784.00	49050	20230619	-36.29	25100	20231024	24.50	33550	-6.86	20240524	26800	16.60	20240415	49050	-36.29	20230619	25100	24.50	20231024	3.73	N	248170	500	22 억		149041	N	N	40	N	00	N
21	20240529	131044	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	31300	-600	5	-1.88	716271050	22803	25.78	31900	32000	31150	41450	22350	31900	31409.46	3.26	0	1444	32866	32382	32016	31532	31166	32625	31775	23	9550	500	19770	50	1	4568286	1430	13.71	0.60	12	0.50	2283.00	51784.00	49050	20230619	-36.19	25100	20231024	24.70	33550	-6.71	20240524	26800	16.79	20240415	49050	-36.19	20230619	25100	24.70	20231024	3.73	N	248170	500	22 억		149041	N	N	40	N	00	N
22	20240529	121042	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	31350	-550	5	-1.72	642756500	20452	23.12	31900	32000	31150	41450	22350	31900	31425.61	3.26	0	1861	32866	32382	32016	31532	31166	32625	31775	23	9550	500	19770	50	1	4568286	1432	13.73	0.61	12	0.45	2283.00	51784.00	49050	20230619	-36.09	25100	20231024	24.90	33550	-6.56	20240524	26800	16.98	20240415	49050	-36.09	20230619	25100	24.90	20231024	3.73	N	248170	500	22 억		149041	N	N	40	N	00	N
23	20240529	111043	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	31450	-450	5	-1.41	578109350	18390	20.79	31900	32000	31150	41450	22350	31900	31433.94	3.26	0	2021	32866	32382	32016	31532	31166	32625	31775	23	9550	500	19770	50	1	4568286	1437	13.78	0.61	12	0.40	2283.00	51784.00	49050	20230619	-35.88	25100	20231024	25.30	33550	-6.26	20240524	26800	17.35	20240415	49050	-35.88	20230619	25100	25.30	20231024	3.73	N	248170	500	22 억		149041	N	N	40	N	00	N
24	20240529	101037	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	31650	-250	5	-0.78	482964650	15374	17.38	31900	32000	31150	41450	22350	31900	31411.71	3.26	0	2091	32866	32382	32016	31532	31166	32625	31775	23	9550	500	19770	50	1	4568286	1446	13.86	0.61	12	0.34	2283.00	51784.00	49050	20230619	-35.47	25100	20231024	26.10	33550	-5.66	20240524	26800	18.10	20240415	49050	-35.47	20230619	25100	26.10	20231024	3.73	N	248170	500	22 억		149041	N	N	40	N	00	N
25	20240529	091038	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	31600	-300	5	-0.94	81748200	2580	2.92	31900	32000	31500	41450	22350	31900	31678.12	3.26	0	-199	32866	32382	32016	31532	31166	32625	31775	23	9550	500	19770	50	1	4568286	1444	13.84	0.61	12	0.06	2283.00	51784.00	49050	20230619	-35.58	25100	20231024	25.90	33550	-5.81	20240524	26800	17.91	20240415	49050	-35.58	20230619	25100	25.90	20231024	3.73	N	248170	500	22 억		149041	N	N	40	N	00	N
26	20240528	161033	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	31900	0	3	0.00	2822858150	88145	38.72	31650	32500	31650	41450	22350	31900	32025.29	3.50	0	-9645	33600	32750	31950	31100	30300	33175	31525	23	9550	500	19770	50	1	4568286	1457	13.97	0.62	12	1.93	2283.00	51784.00	49050	20230619	-34.96	25100	20231024	27.09	33550	-4.92	20240524	26800	19.03	20240415	49050	-34.96	20230619	25100	27.09	20231024	3.88	N	248170	500	22 억		159906	N	N	40	N	00	N
27	20240528	151036	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	31750	-150	5	-0.47	2697693900	84207	36.99	31650	32500	31650	41450	22350	31900	32036.55	3.50	0	-9307	33600	32750	31950	31100	30300	33175	31525	23	9550	500	19770	50	1	4568286	1450	13.91	0.61	12	1.84	2283.00	51784.00	49050	20230619	-35.27	25100	20231024	26.49	33550	-5.37	20240524	26800	18.47	20240415	49050	-35.27	20230619	25100	26.49	20231024	3.88	N	248170	500	22 억		159906	N	N	0	N	00	N
28	20240528	141039	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	31850	-50	5	-0.16	2534535150	79067	34.73	31650	32500	31650	41450	22350	31900	32055.65	3.50	0	-9329	33600	32750	31950	31100	30300	33175	31525	23	9550	500	19770	50	1	4568286	1455	13.95	0.62	12	1.73	2283.00	51784.00	49050	20230619	-35.07	25100	20231024	26.89	33550	-5.07	20240524	26800	18.84	20240415	49050	-35.07	20230619	25100	26.89	20231024	3.88	N	248170	500	22 억		159906	N	N	0	N	00	N
29	20240528	131034	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	31850	-50	5	-0.16	2357519450	73497	32.29	31650	32500	31650	41450	22350	31900	32076.54	3.50	0	-8783	33600	32750	31950	31100	30300	33175	31525	23	9550	500	19770	50	1	4568286	1455	13.95	0.62	12	1.61	2283.00	51784.00	49050	20230619	-35.07	25100	20231024	26.89	33550	-5.07	20240524	26800	18.84	20240415	49050	-35.07	20230619	25100	26.89	20231024	3.88	N	248170	500	22 억		159906	N	N	0	N	00	N
30	20240528	121034	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	31750	-150	5	-0.47	2191063000	68259	29.98	31650	32500	31650	41450	22350	31900	32099.41	3.50	0	-9309	33600	32750	31950	31100	30300	33175	31525	23	9550	500	19770	50	1	4568286	1450	13.91	0.61	12	1.49	2283.00	51784.00	49050	20230619	-35.27	25100	20231024	26.49	33550	-5.37	20240524	26800	18.47	20240415	49050	-35.27	20230619	25100	26.49	20231024	3.88	N	248170	500	22 억		159906	N	N	0	N	00	N
31	20240528	111019	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	31950	50	2	0.16	1891875800	58867	25.86	31650	32500	31650	41450	22350	31900	32138.36	3.50	0	-8809	33600	32750	31950	31100	30300	33175	31525	23	9550	500	19770	50	1	4568286	1460	13.99	0.62	12	1.29	2283.00	51784.00	49050	20230619	-34.86	25100	20231024	27.29	33550	-4.77	20240524	26800	19.22	20240415	49050	-34.86	20230619	25100	27.29	20231024	3.88	N	248170	500	22 억		159906	N	N	0	N	00	N
32	20240528	101035	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	31950	50	2	0.16	1749049650	54395	23.89	31650	32500	31650	41450	22350	31900	32154.86	3.50	0	-9012	33600	32750	31950	31100	30300	33175	31525	23	9550	500	19770	50	1	4568286	1460	13.99	0.62	12	1.19	2283.00	51784.00	49050	20230619	-34.86	25100	20231024	27.29	33550	-4.77	20240524	26800	19.22	20240415	49050	-34.86	20230619	25100	27.29	20231024	3.88	N	248170	500	22 억		159906	N	N	0	N	00	N
33	20240528	091037	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	32300	400	2	1.25	633063350	19684	8.65	31650	32500	31650	41450	22350	31900	32162.05	3.50	0	-4395	33600	32750	31950	31100	30300	33175	31525	23	9550	500	19770	50	1	4568286	1476	14.15	0.62	12	0.43	2283.00	51784.00	49050	20230619	-34.15	25100	20231024	28.69	33550	-3.73	20240524	26800	20.52	20240415	49050	-34.15	20230619	25100	28.69	20231024	3.88	N	248170	500	22 억		159906	N	N	0	N	00	N
34	20240527	161020	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	31900	1450	2	4.76	7195592150	226121	48.38	31650	32800	31150	39550	21350	30450	31821.75	3.49	0	2199	35150	32800	31200	28850	27250	33975	30025	23	9100	500	18870	50	1	4568286	1457	13.97	0.62	12	4.95	2283.00	51784.00	49050	20230619	-34.96	25100	20231024	27.09	33550	-4.92	20240524	26800	19.03	20240415	49050	-34.96	20230619	25100	27.09	20231024	4.03	N	248170	500	22 억		159301	N	N	0	N	00	N
35	20240527	151037	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	31700	1250	2	4.11	6875399550	216049	46.22	31650	32800	31150	39550	21350	30450	31823.33	3.49	0	2902	35150	32800	31200	28850	27250	33975	30025	23	9100	500	18870	50	1	4568286	1448	13.89	0.61	12	4.73	2283.00	51784.00	49050	20230619	-35.37	25100	20231024	26.29	33550	-5.51	20240524	26800	18.28	20240415	49050	-35.37	20230619	25100	26.29	20231024	4.03	N	248170	500	22 억		159301	N	N	0	N	00	N
36	20240527	141033	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	31750	1300	2	4.27	4856616500	152969	32.73	31650	32150	31150	39550	21350	30450	31749.02	3.49	0	6219	35150	32800	31200	28850	27250	33975	30025	23	9100	500	18870	50	1	4568286	1450	13.91	0.61	12	3.35	2283.00	51784.00	49050	20230619	-35.27	25100	20231024	26.49	33550	-5.37	20240524	26800	18.47	20240415	49050	-35.27	20230619	25100	26.49	20231024	4.03	N	248170	500	22 억		159301	N	N	0	N	00	N
37	20240527	131033	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	31750	1300	2	4.27	4656802300	146676	31.38	31650	32150	31150	39550	21350	30450	31748.90	3.49	0	6963	35150	32800	31200	28850	27250	33975	30025	23	9100	500	18870	50	1	4568286	1450	13.91	0.61	12	3.21	2283.00	51784.00	49050	20230619	-35.27	25100	20231024	26.49	33550	-5.37	20240524	26800	18.47	20240415	49050	-35.27	20230619	25100	26.49	20231024	4.03	N	248170	500	22 억		159301	N	N	0	N	00	N
38	20240527	121033	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	31700	1250	2	4.11	4022123100	126819	27.13	31650	32100	31150	39550	21350	30450	31715.46	3.49	0	9305	35150	32800	31200	28850	27250	33975	30025	23	9100	500	18870	50	1	4568286	1448	13.89	0.61	12	2.78	2283.00	51784.00	49050	20230619	-35.37	25100	20231024	26.29	33550	-5.51	20240524	26800	18.28	20240415	49050	-35.37	20230619	25100	26.29	20231024	4.03	N	248170	500	22 억		159301	N	N	0	N	00	N
39	20240527	111033	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	31700	1250	2	4.11	3707765300	116855	25.00	31650	32100	31150	39550	21350	30450	31729.62	3.49	0	10466	35150	32800	31200	28850	27250	33975	30025	23	9100	500	18870	50	1	4568286	1448	13.89	0.61	12	2.56	2283.00	51784.00	49050	20230619	-35.37	25100	20231024	26.29	33550	-5.51	20240524	26800	18.28	20240415	49050	-35.37	20230619	25100	26.29	20231024	4.03	N	248170	500	22 억		159301	N	N	0	N	00	N
40	20240527	101030	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	32000	1550	2	5.09	3095561850	97641	20.89	31650	32100	31150	39550	21350	30450	31703.50	3.49	0	11464	35150	32800	31200	28850	27250	33975	30025	23	9100	500	18870	50	1	4568286	1462	14.02	0.62	12	2.14	2283.00	51784.00	49050	20230619	-34.76	25100	20231024	27.49	33550	-4.62	20240524	26800	19.40	20240415	49050	-34.76	20230619	25100	27.49	20231024	4.03	N	248170	500	22 억		159301	N	N	0	N	00	N
41	20240527	091032	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	31850	1400	2	4.60	1422140250	45013	9.63	31650	32100	31150	39550	21350	30450	31593.99	3.49	0	781	35150	32800	31200	28850	27250	33975	30025	23	9100	500	18870	50	1	4568286	1455	13.95	0.62	12	0.99	2283.00	51784.00	49050	20230619	-35.07	25100	20231024	26.89	33550	-5.07	20240524	26800	18.84	20240415	49050	-35.07	20230619	25100	26.89	20231024	4.03	N	248170	500	22 억		159301	N	N	0	N	00	N
42	20240524	160934	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	30450	300	2	1.00	14837481750	464951	1143.28	29800	33550	29600	39150	21150	30150	31912.85	3.39	0	4955	31183	30666	30233	29716	29283	30450	29500	23	9000	500	18690	50	1	4568286	1391	13.34	0.59	12	10.18	2283.00	51784.00	49050	20230619	-37.92	25100	20231024	21.31	33550	-9.24	20240524	26800	13.62	20240415	49050	-37.92	20230619	25100	21.31	20231024	4.19	N	248170	500	22 억		155086	N	N	0	N	00	N
43	20240524	150936	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	30500	350	2	1.16	14487608350	453425	1114.94	29800	33550	29600	39150	21150	30150	31951.54	3.39	0	1983	31183	30666	30233	29716	29283	30450	29500	23	9000	500	18690	50	1	4568286	1393	13.36	0.59	12	9.93	2283.00	51784.00	49050	20230619	-37.82	25100	20231024	21.51	33550	-9.09	20240524	26800	13.81	20240415	49050	-37.82	20230619	25100	21.51	20231024	4.19	N	248170	500	22 억		155086	N	N	0	N	00	N
44	20240524	140941	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	30750	600	2	1.99	13775623700	430161	1057.74	29800	33550	29600	39150	21150	30150	32024.39	3.39	0	-2262	31183	30666	30233	29716	29283	30450	29500	23	9000	500	18690	50	1	4568286	1405	13.47	0.59	12	9.42	2283.00	51784.00	49050	20230619	-37.31	25100	20231024	22.51	33550	-8.35	20240524	26800	14.74	20240415	49050	-37.31	20230619	25100	22.51	20231024	4.19	N	248170	500	22 억		155086	N	N	0	N	00	N
45	20240524	130937	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	31250	1100	2	3.65	13034175600	406228	998.89	29800	33550	29600	39150	21150	30150	32085.91	3.39	0	-7092	31183	30666	30233	29716	29283	30450	29500	23	9000	500	18690	50	1	4568286	1428	13.69	0.60	12	8.89	2283.00	51784.00	49050	20230619	-36.29	25100	20231024	24.50	33550	-6.86	20240524	26800	16.60	20240415	49050	-36.29	20230619	25100	24.50	20231024	4.19	N	248170	500	22 억		155086	N	N	0	N	00	N
46	20240524	120938	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	31450	1300	2	4.31	11947756550	371450	913.37	29800	33550	29600	39150	21150	30150	32165.24	3.39	0	-12563	31183	30666	30233	29716	29283	30450	29500	23	9000	500	18690	50	1	4568286	1437	13.78	0.61	12	8.13	2283.00	51784.00	49050	20230619	-35.88	25100	20231024	25.30	33550	-6.26	20240524	26800	17.35	20240415	49050	-35.88	20230619	25100	25.30	20231024	4.19	N	248170	500	22 억		155086	N	N	0	N	00	N
47	20240524	110935	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	30750	600	2	1.99	658694550	21641	53.21	29800	30850	29600	39150	21150	30150	30437.48	3.39	0	2847	31183	30666	30233	29716	29283	30450	29500	23	9000	500	18690	50	1	4568286	1405	13.47	0.59	12	0.47	2283.00	51784.00	49050	20230619	-37.31	25100	20231024	22.51	33200	-7.38	20240112	26800	14.74	20240415	49050	-37.31	20230619	25100	22.51	20231024	4.19	N	248170	500	22 억		155086	N	N	0	N	00	N
48	20240524	100942	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	30500	350	2	1.16	392410300	12966	31.88	29800	30700	29600	39150	21150	30150	30264.65	3.39	0	1237	31183	30666	30233	29716	29283	30450	29500	23	9000	500	18690	50	1	4568286	1393	13.36	0.59	12	0.28	2283.00	51784.00	49050	20230619	-37.82	25100	20231024	21.51	33200	-8.13	20240112	26800	13.81	20240415	49050	-37.82	20230619	25100	21.51	20231024	4.19	N	248170	500	22 억		155086	N	N	0	N	00	N
49	20240524	090937	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	30000	-150	5	-0.50	119973150	4019	9.88	29800	30100	29600	39150	21150	30150	29850.75	3.39	0	1130	31183	30666	30233	29716	29283	30450	29500	23	9000	500	18690	50	1	4568286	1370	13.14	0.58	12	0.09	2283.00	51784.00	49050	20230619	-38.84	25100	20231024	19.52	33200	-9.64	20240112	26800	11.94	20240415	49050	-38.84	20230619	25100	19.52	20231024	4.19	N	248170	500	22 억		155086	N	N	0	N	00	N
50	20240523	160934	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	30150	-550	5	-1.79	1222873050	40471	79.26	30650	30750	29800	39900	21500	30700	30216.09	3.17	0	10230	31466	31082	30716	30332	29966	31075	30325	23	9200	500	19030	50	1	4568286	1377	13.21	0.58	12	0.89	2283.00	51784.00	49050	20230619	-38.53	25100	20231024	20.12	33200	-9.19	20240112	26800	12.50	20240415	49050	-38.53	20230619	25100	20.12	20231024	4.09	N	248170	500	22 억		144703	N	N	0	N	00	N
51	20240523	150937	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	30200	-500	5	-1.63	1180985850	39083	76.54	30650	30750	29800	39900	21500	30700	30217.38	3.17	0	9297	31466	31082	30716	30332	29966	31075	30325	23	9200	500	19030	50	1	4568286	1380	13.23	0.58	12	0.86	2283.00	51784.00	49050	20230619	-38.43	25100	20231024	20.32	33200	-9.04	20240112	26800	12.69	20240415	49050	-38.43	20230619	25100	20.32	20231024	4.09	N	248170	500	22 억		144703	N	N	0	N	00	N
52	20240523	140940	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	30000	-700	5	-2.28	933880550	30859	60.44	30650	30750	29800	39900	21500	30700	30262.83	3.17	0	5681	31466	31082	30716	30332	29966	31075	30325	23	9200	500	19030	50	1	4568286	1370	13.14	0.58	12	0.68	2283.00	51784.00	49050	20230619	-38.84	25100	20231024	19.52	33200	-9.64	20240112	26800	11.94	20240415	49050	-38.84	20230619	25100	19.52	20231024	4.09	N	248170	500	22 억		144703	N	N	0	N	00	N
53	20240523	130939	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	30150	-550	5	-1.79	786655350	25938	50.80	30650	30750	29950	39900	21500	30700	30328.30	3.17	0	4352	31466	31082	30716	30332	29966	31075	30325	23	9200	500	19030	50	1	4568286	1377	13.21	0.58	12	0.57	2283.00	51784.00	49050	20230619	-38.53	25100	20231024	20.12	33200	-9.19	20240112	26800	12.50	20240415	49050	-38.53	20230619	25100	20.12	20231024	4.09	N	248170	500	22 억		144703	N	N	0	N	00	N
54	20240523	120935	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	30300	-400	5	-1.30	578825700	19038	37.29	30650	30750	30200	39900	21500	30700	30403.70	3.17	0	4558	31466	31082	30716	30332	29966	31075	30325	23	9200	500	19030	50	1	4568286	1384	13.27	0.59	12	0.42	2283.00	51784.00	49050	20230619	-38.23	25100	20231024	20.72	33200	-8.73	20240112	26800	13.06	20240415	49050	-38.23	20230619	25100	20.72	20231024	4.09	N	248170	500	22 억		144703	N	N	0	N	00	N
55	20240523	110932	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	30400	-300	5	-0.98	484771450	15941	31.22	30650	30750	30200	39900	21500	30700	30410.35	3.17	0	5109	31466	31082	30716	30332	29966	31075	30325	23	9200	500	19030	50	1	4568286	1389	13.32	0.59	12	0.35	2283.00	51784.00	49050	20230619	-38.02	25100	20231024	21.12	33200	-8.43	20240112	26800	13.43	20240415	49050	-38.02	20230619	25100	21.12	20231024	4.09	N	248170	500	22 억		144703	N	N	0	N	00	N
56	20240523	100936	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	30600	-100	5	-0.33	243088700	7986	15.64	30650	30750	30200	39900	21500	30700	30439.36	3.17	0	744	31466	31082	30716	30332	29966	31075	30325	23	9200	500	19030	50	1	4568286	1398	13.40	0.59	12	0.17	2283.00	51784.00	49050	20230619	-37.61	25100	20231024	21.91	33200	-7.83	20240112	26800	14.18	20240415	49050	-37.61	20230619	25100	21.91	20231024	4.09	N	248170	500	22 억		144703	N	N	0	N	00	N
57	20240523	090940	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	30400	-300	5	-0.98	45911750	1507	2.95	30650	30650	30400	39900	21500	30700	30465.66	3.17	0	-125	31466	31082	30716	30332	29966	31075	30325	23	9200	500	19030	50	1	4568286	1389	13.32	0.59	12	0.03	2283.00	51784.00	49050	20230619	-38.02	25100	20231024	21.12	33200	-8.43	20240112	26800	13.43	20240415	49050	-38.02	20230619	25100	21.12	20231024	4.09	N	248170	500	22 억		144703	N	N	0	N	00	N
58	20240522	160925	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	30700	-500	5	-1.60	1564465450	50926	33.10	30700	31100	30350	40550	21850	31200	30720.47	3.01	0	6818	32866	32032	30966	30132	29066	32450	30550	23	9350	500	19340	50	1	4568286	1402	13.45	0.59	12	1.11	2283.00	51784.00	49050	20230619	-37.41	25100	20231024	22.31	33200	-7.53	20240112	26800	14.55	20240415	49050	-37.41	20230619	25100	22.31	20231024	4.02	N	248170	500	22 억		137450	N	N	13	N	00	N
59	20240522	150932	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	30850	-350	5	-1.12	1513473900	49266	32.02	30700	31100	30350	40550	21850	31200	30720.45	3.01	0	6693	32866	32032	30966	30132	29066	32450	30550	23	9350	500	19340	50	1	4568286	1409	13.51	0.60	12	1.08	2283.00	51784.00	49050	20230619	-37.10	25100	20231024	22.91	33200	-7.08	20240112	26800	15.11	20240415	49050	-37.10	20230619	25100	22.91	20231024	4.02	N	248170	500	22 억		137450	N	N	13	N	00	N
60	20240522	140933	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	30800	-400	5	-1.28	1365891850	44464	28.90	30700	31100	30350	40550	21850	31200	30719.05	3.01	0	6812	32866	32032	30966	30132	29066	32450	30550	23	9350	500	19340	50	1	4568286	1407	13.49	0.59	12	0.97	2283.00	51784.00	49050	20230619	-37.21	25100	20231024	22.71	33200	-7.23	20240112	26800	14.93	20240415	49050	-37.21	20230619	25100	22.71	20231024	4.02	N	248170	500	22 억		137450	N	N	13	N	00	N
61	20240522	130931	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	30600	-600	5	-1.92	1244434500	40518	26.33	30700	31100	30350	40550	21850	31200	30713.13	3.01	0	6538	32866	32032	30966	30132	29066	32450	30550	23	9350	500	19340	50	1	4568286	1398	13.40	0.59	12	0.89	2283.00	51784.00	49050	20230619	-37.61	25100	20231024	21.91	33200	-7.83	20240112	26800	14.18	20240415	49050	-37.61	20230619	25100	21.91	20231024	4.02	N	248170	500	22 억		137450	N	N	13	N	00	N
62	20240522	121046	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	30850	-350	5	-1.12	993637250	32322	21.01	30700	31100	30350	40550	21850	31200	30741.82	3.01	0	5591	32866	32032	30966	30132	29066	32450	30550	23	9350	500	19340	50	1	4568286	1409	13.51	0.60	12	0.71	2283.00	51784.00	49050	20230619	-37.10	25100	20231024	22.91	33200	-7.08	20240112	26800	15.11	20240415	49050	-37.10	20230619	25100	22.91	20231024	4.02	N	248170	500	22 억		137450	N	N	13	N	00	N
63	20240522	110935	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	31050	-150	5	-0.48	885971900	28836	18.74	30700	31100	30350	40550	21850	31200	30724.51	3.01	0	5724	32866	32032	30966	30132	29066	32450	30550	23	9350	500	19340	50	1	4568286	1418	13.60	0.60	12	0.63	2283.00	51784.00	49050	20230619	-36.70	25100	20231024	23.71	33200	-6.48	20240112	26800	15.86	20240415	49050	-36.70	20230619	25100	23.71	20231024	4.02	N	248170	500	22 억		137450	N	N	13	N	00	N
64	20240522	100932	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	31050	-150	5	-0.48	681838300	22246	14.46	30700	31100	30350	40550	21850	31200	30649.93	3.01	0	4066	32866	32032	30966	30132	29066	32450	30550	23	9350	500	19340	50	1	4568286	1418	13.60	0.60	12	0.49	2283.00	51784.00	49050	20230619	-36.70	25100	20231024	23.71	33200	-6.48	20240112	26800	15.86	20240415	49050	-36.70	20230619	25100	23.71	20231024	4.02	N	248170	500	22 억		137450	N	N	13	N	00	N
65	20240522	090933	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	30650	-550	5	-1.76	316328000	10362	6.73	30700	30700	30350	40550	21850	31200	30527.70	3.01	0	831	32866	32032	30966	30132	29066	32450	30550	23	9350	500	19340	50	1	4568286	1400	13.43	0.59	12	0.23	2283.00	51784.00	49050	20230619	-37.51	25100	20231024	22.11	33200	-7.68	20240112	26800	14.37	20240415	49050	-37.51	20230619	25100	22.11	20231024	4.02	N	248170	500	22 억		137450	N	N	13	N	00	N
66	20240521	160919	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	31200	850	2	2.80	4733186450	152200	275.42	30450	31800	29900	39450	21250	30350	31101.51	3.11	0	-4471	31650	31000	30600	29950	29550	30800	29750	23	9100	500	18810	50	1	4568286	1425	13.67	0.60	12	3.33	2283.00	51784.00	49050	20230619	-36.39	25100	20231024	24.30	33200	-6.02	20240112	26800	16.42	20240415	49050	-36.39	20230619	25100	24.30	20231024	3.97	N	248170	500	22 억		141851	N	N	13	N	00	N
67	20240521	150929	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	30850	500	2	1.65	4609947400	148235	268.25	30450	31800	29900	39450	21250	30350	31102.12	3.11	0	-4755	31650	31000	30600	29950	29550	30800	29750	23	9100	500	18810	50	1	4568286	1409	13.51	0.60	12	3.24	2283.00	51784.00	49050	20230619	-37.10	25100	20231024	22.91	33200	-7.08	20240112	26800	15.11	20240415	49050	-37.10	20230619	25100	22.91	20231024	3.97	N	248170	500	22 억		141851	N	N	1	N	00	N
68	20240521	140930	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	31150	800	2	2.64	4258919500	136910	247.75	30450	31800	29900	39450	21250	30350	31110.95	3.11	0	-5897	31650	31000	30600	29950	29550	30800	29750	23	9100	500	18810	50	1	4568286	1423	13.64	0.60	12	3.00	2283.00	51784.00	49050	20230619	-36.49	25100	20231024	24.10	33200	-6.17	20240112	26800	16.23	20240415	49050	-36.49	20230619	25100	24.10	20231024	3.97	N	248170	500	22 억		141851	N	N	1	N	00	N
69	20240521	130928	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	31700	1350	2	4.45	1936725450	62592	113.27	30450	31800	29900	39450	21250	30350	30948.10	3.11	0	511	31650	31000	30600	29950	29550	30800	29750	23	9100	500	18810	50	1	4568286	1448	13.89	0.61	12	1.37	2283.00	51784.00	49050	20230619	-35.37	25100	20231024	26.29	33200	-4.52	20240112	26800	18.28	20240415	49050	-35.37	20230619	25100	26.29	20231024	3.97	N	248170	500	22 억		141851	N	N	1	N	00	N
70	20240521	120926	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	30300	-50	5	-0.16	769190100	25240	45.67	30450	30850	29900	39450	21250	30350	30478.26	3.11	0	7345	31650	31000	30600	29950	29550	30800	29750	23	9100	500	18810	50	1	4568286	1384	13.27	0.59	12	0.55	2283.00	51784.00	49050	20230619	-38.23	25100	20231024	20.72	33200	-8.73	20240112	26800	13.06	20240415	49050	-38.23	20230619	25100	20.72	20231024	3.97	N	248170	500	22 억		141851	N	N	1	N	00	N
71	20240521	110926	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	30650	300	2	0.99	673610000	22096	39.98	30450	30850	29900	39450	21250	30350	30489.60	3.11	0	7466	31650	31000	30600	29950	29550	30800	29750	23	9100	500	18810	50	1	4568286	1400	13.43	0.59	12	0.48	2283.00	51784.00	49050	20230619	-37.51	25100	20231024	22.11	33200	-7.68	20240112	26800	14.37	20240415	49050	-37.51	20230619	25100	22.11	20231024	3.97	N	248170	500	22 억		141851	N	N	1	N	00	N
72	20240521	100927	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	30650	300	2	0.99	574384100	18863	34.13	30450	30850	29900	39450	21250	30350	30453.78	3.11	0	7828	31650	31000	30600	29950	29550	30800	29750	23	9100	500	18810	50	1	4568286	1400	13.43	0.59	12	0.41	2283.00	51784.00	49050	20230619	-37.51	25100	20231024	22.11	33200	-7.68	20240112	26800	14.37	20240415	49050	-37.51	20230619	25100	22.11	20231024	3.97	N	248170	500	22 억		141851	N	N	1	N	00	N
73	20240521	090924	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	30200	-150	5	-0.49	148053700	4906	8.88	30450	30450	29900	39450	21250	30350	30152.67	3.11	0	433	31650	31000	30600	29950	29550	30800	29750	23	9100	500	18810	50	1	4568286	1380	13.23	0.58	12	0.11	2283.00	51784.00	49050	20230619	-38.43	25100	20231024	20.32	33200	-9.04	20240112	26800	12.69	20240415	49050	-38.43	20230619	25100	20.32	20231024	3.97	N	248170	500	22 억		141851	N	N	1	N	00	N
74	20240517	160929	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	30800	450	2	1.48	4208728400	135198	409.03	30200	31600	29750	39450	21250	30350	31130.38	3.18	0	-1894	31083	30716	30383	30016	29683	30550	29850	23	9100	500	18810	50	1	4568286	1407	13.49	0.59	12	2.96	2283.00	51784.00	49050	20230619	-37.21	25100	20231024	22.71	33200	-7.23	20240112	26800	14.93	20240415	49050	-37.21	20230619	25100	22.71	20231024	4.16	N	248170	500	22 억		145182	N	N	71	N	00	N
75	20240517	150932	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	30800	450	2	1.48	4145600550	133146	402.83	30200	31600	29750	39450	21250	30350	31135.87	3.18	0	-2077	31083	30716	30383	30016	29683	30550	29850	23	9100	500	18810	50	1	4568286	1407	13.49	0.59	12	2.91	2283.00	51784.00	49050	20230619	-37.21	25100	20231024	22.71	33200	-7.23	20240112	26800	14.93	20240415	49050	-37.21	20230619	25100	22.71	20231024	4.16	N	248170	500	22 억		145182	N	N	0	N	00	N
76	20240517	140924	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	30700	350	2	1.15	3982802200	127841	386.78	30200	31600	29750	39450	21250	30350	31154.47	3.18	0	-3525	31083	30716	30383	30016	29683	30550	29850	23	9100	500	18810	50	1	4568286	1402	13.45	0.59	12	2.80	2283.00	51784.00	49050	20230619	-37.41	25100	20231024	22.31	33200	-7.53	20240112	26800	14.55	20240415	49050	-37.41	20230619	25100	22.31	20231024	4.16	N	248170	500	22 억		145182	N	N	0	N	00	N
77	20240517	130917	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	31050	700	2	2.31	3729880900	119619	361.90	30200	31600	29750	39450	21250	30350	31181.48	3.18	0	-3896	31083	30716	30383	30016	29683	30550	29850	23	9100	500	18810	50	1	4568286	1418	13.60	0.60	12	2.62	2283.00	51784.00	49050	20230619	-36.70	25100	20231024	23.71	33200	-6.48	20240112	26800	15.86	20240415	49050	-36.70	20230619	25100	23.71	20231024	4.16	N	248170	500	22 억		145182	N	N	0	N	00	N
78	20240517	120917	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	31250	900	2	2.97	3456264100	110820	335.28	30200	31600	29750	39450	21250	30350	31188.24	3.18	0	-4939	31083	30716	30383	30016	29683	30550	29850	23	9100	500	18810	50	1	4568286	1428	13.69	0.60	12	2.43	2283.00	51784.00	49050	20230619	-36.29	25100	20231024	24.50	33200	-5.87	20240112	26800	16.60	20240415	49050	-36.29	20230619	25100	24.50	20231024	4.16	N	248170	500	22 억		145182	N	N	0	N	00	N
79	20240517	110918	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	31300	950	2	3.13	2968601850	95119	287.78	30200	31600	29750	39450	21250	30350	31209.53	3.18	0	-3849	31083	30716	30383	30016	29683	30550	29850	23	9100	500	18810	50	1	4568286	1430	13.71	0.60	12	2.08	2283.00	51784.00	49050	20230619	-36.19	25100	20231024	24.70	33200	-5.72	20240112	26800	16.79	20240415	49050	-36.19	20230619	25100	24.70	20231024	4.16	N	248170	500	22 억		145182	N	N	0	N	00	N
80	20240517	100913	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	31200	850	2	2.80	2043453000	65599	198.47	30200	31550	29750	39450	21250	30350	31150.92	3.18	0	-3387	31083	30716	30383	30016	29683	30550	29850	23	9100	500	18810	50	1	4568286	1425	13.67	0.60	12	1.44	2283.00	51784.00	49050	20230619	-36.39	25100	20231024	24.30	33200	-6.02	20240112	26800	16.42	20240415	49050	-36.39	20230619	25100	24.30	20231024	4.16	N	248170	500	22 억		145182	N	N	0	N	00	N
81	20240517	090919	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	30400	50	2	0.16	102240650	3398	10.28	30200	30450	29750	39450	21250	30350	30086.93	3.18	0	1295	31083	30716	30383	30016	29683	30550	29850	23	9100	500	18810	50	1	4568286	1389	13.32	0.59	12	0.07	2283.00	51784.00	49050	20230619	-38.02	25100	20231024	21.12	33200	-8.43	20240112	26800	13.43	20240415	49050	-38.02	20230619	25100	21.12	20231024	4.16	N	248170	500	22 억		145182	N	N	0	N	00	N
82	20240516	160910	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	30350	-400	5	-1.30	996291150	32723	46.27	30550	30750	30050	39950	21550	30750	30439.08	3.15	0	1629	31883	31316	30583	30016	29283	31600	30300	23	9200	500	19060	50	1	4568286	1386	13.29	0.59	12	0.72	2283.00	51784.00	49050	20230619	-38.12	25100	20231024	20.92	33200	-8.58	20240112	26800	13.25	20240415	49050	-38.12	20230619	25100	20.92	20231024	3.87	N	248170	500	22 억		143711	N	N	1	N	00	N
83	20240516	150909	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	30450	-300	5	-0.98	974822300	32016	45.27	30550	30750	30050	39950	21550	30750	30440.73	3.15	0	1502	31883	31316	30583	30016	29283	31600	30300	23	9200	500	19060	50	1	4568286	1391	13.34	0.59	12	0.70	2283.00	51784.00	49050	20230619	-37.92	25100	20231024	21.31	33200	-8.28	20240112	26800	13.62	20240415	49050	-37.92	20230619	25100	21.31	20231024	3.87	N	248170	500	22 억		143711	N	N	1	N	00	N
84	20240516	140915	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	30600	-150	5	-0.49	896689400	29450	41.64	30550	30750	30050	39950	21550	30750	30439.96	3.15	0	1212	31883	31316	30583	30016	29283	31600	30300	23	9200	500	19060	50	1	4568286	1398	13.40	0.59	12	0.64	2283.00	51784.00	49050	20230619	-37.61	25100	20231024	21.91	33200	-7.83	20240112	26800	14.18	20240415	49050	-37.61	20230619	25100	21.91	20231024	3.87	N	248170	500	22 억		143711	N	N	1	N	00	N
85	20240516	130909	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	30550	-200	5	-0.65	802557750	26371	37.29	30550	30750	30050	39950	21550	30750	30424.08	3.15	0	922	31883	31316	30583	30016	29283	31600	30300	23	9200	500	19060	50	1	4568286	1396	13.38	0.59	12	0.58	2283.00	51784.00	49050	20230619	-37.72	25100	20231024	21.71	33200	-7.98	20240112	26800	13.99	20240415	49050	-37.72	20230619	25100	21.71	20231024	3.87	N	248170	500	22 억		143711	N	N	1	N	00	N
86	20240516	120907	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	30700	-50	5	-0.16	679574150	22350	31.60	30550	30750	30050	39950	21550	30750	30394.06	3.15	0	1570	31883	31316	30583	30016	29283	31600	30300	23	9200	500	19060	50	1	4568286	1402	13.45	0.59	12	0.49	2283.00	51784.00	49050	20230619	-37.41	25100	20231024	22.31	33200	-7.53	20240112	26800	14.55	20240415	49050	-37.41	20230619	25100	22.31	20231024	3.87	N	248170	500	22 억		143711	N	N	1	N	00	N
87	20240516	110905	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	30550	-200	5	-0.65	537343050	17690	25.02	30550	30600	30050	39950	21550	30750	30358.95	3.15	0	1191	31883	31316	30583	30016	29283	31600	30300	23	9200	500	19060	50	1	4568286	1396	13.38	0.59	12	0.39	2283.00	51784.00	49050	20230619	-37.72	25100	20231024	21.71	33200	-7.98	20240112	26800	13.99	20240415	49050	-37.72	20230619	25100	21.71	20231024	3.87	N	248170	500	22 억		143711	N	N	1	N	00	N
88	20240516	100910	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	30450	-300	5	-0.98	453960300	14954	21.15	30550	30550	30050	39950	21550	30750	30336.37	3.15	0	766	31883	31316	30583	30016	29283	31600	30300	23	9200	500	19060	50	1	4568286	1391	13.34	0.59	12	0.33	2283.00	51784.00	49050	20230619	-37.92	25100	20231024	21.31	33200	-8.28	20240112	26800	13.62	20240415	49050	-37.92	20230619	25100	21.31	20231024	3.87	N	248170	500	22 억		143711	N	N	1	N	00	N
89	20240516	090910	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	30200	-550	5	-1.79	296273000	9751	13.79	30550	30550	30050	39950	21550	30750	30353.35	3.15	0	217	31883	31316	30583	30016	29283	31600	30300	23	9200	500	19060	50	1	4568286	1380	13.23	0.58	12	0.21	2283.00	51784.00	49050	20230619	-38.43	25100	20231024	20.32	33200	-9.04	20240112	26800	12.69	20240415	49050	-38.43	20230619	25100	20.32	20231024	3.87	N	248170	500	22 억		143711	N	N	1	N	00	N
90	20240514	160920	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	30750	400	2	1.32	2118061200	69312	48.30	30050	31150	29850	39450	21250	30350	30557.63	3.03	0	5606	31916	31132	30616	29832	29316	30875	29575	23	9100	500	18810	50	1	4568286	1405	13.47	0.59	12	1.52	2283.00	51784.00	49050	20230619	-37.31	25100	20231024	22.51	33200	-7.38	20240112	26800	14.74	20240415	49050	-37.31	20230619	25100	22.51	20231024	3.88	N	248170	500	22 억		138297	N	N	1	N	00	N
91	20240514	150922	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	30900	550	2	1.81	1924165500	63007	43.91	30050	31150	29850	39450	21250	30350	30539.91	3.03	0	5633	31916	31132	30616	29832	29316	30875	29575	23	9100	500	18810	50	1	4568286	1412	13.53	0.60	12	1.38	2283.00	51784.00	49050	20230619	-37.00	25100	20231024	23.11	33200	-6.93	20240112	26800	15.30	20240415	49050	-37.00	20230619	25100	23.11	20231024	3.88	N	248170	500	22 억		138297	N	N	0	N	00	N
92	20240514	140921	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	30650	300	2	0.99	1661798650	54460	37.95	30050	31150	29850	39450	21250	30350	30515.11	3.03	0	3967	31916	31132	30616	29832	29316	30875	29575	23	9100	500	18810	50	1	4568286	1400	13.43	0.59	12	1.19	2283.00	51784.00	49050	20230619	-37.51	25100	20231024	22.11	33200	-7.68	20240112	26800	14.37	20240415	49050	-37.51	20230619	25100	22.11	20231024	3.88	N	248170	500	22 억		138297	N	N	0	N	00	N
93	20240514	130922	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	30200	-150	5	-0.49	709555500	23531	16.40	30050	30500	29850	39450	21250	30350	30151.30	3.03	0	3749	31916	31132	30616	29832	29316	30875	29575	23	9100	500	18810	50	1	4568286	1380	13.23	0.58	12	0.52	2283.00	51784.00	49050	20230619	-38.43	25100	20231024	20.32	33200	-9.04	20240112	26800	12.69	20240415	49050	-38.43	20230619	25100	20.32	20231024	3.88	N	248170	500	22 억		138297	N	N	0	N	00	N
94	20240514	120918	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	30200	-150	5	-0.49	542816200	17986	12.53	30050	30500	29850	39450	21250	30350	30176.76	3.03	0	2326	31916	31132	30616	29832	29316	30875	29575	23	9100	500	18810	50	1	4568286	1380	13.23	0.58	12	0.39	2283.00	51784.00	49050	20230619	-38.43	25100	20231024	20.32	33200	-9.04	20240112	26800	12.69	20240415	49050	-38.43	20230619	25100	20.32	20231024	3.88	N	248170	500	22 억		138297	N	N	0	N	00	N
95	20240514	110919	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	30250	-100	5	-0.33	502803450	16663	11.61	30050	30500	29850	39450	21250	30350	30171.32	3.03	0	2463	31916	31132	30616	29832	29316	30875	29575	23	9100	500	18810	50	1	4568286	1382	13.25	0.58	12	0.36	2283.00	51784.00	49050	20230619	-38.33	25100	20231024	20.52	33200	-8.89	20240112	26800	12.87	20240415	49050	-38.33	20230619	25100	20.52	20231024	3.88	N	248170	500	22 억		138297	N	N	0	N	00	N
96	20240514	100917	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	30250	-100	5	-0.33	369211650	12229	8.52	30050	30500	29850	39450	21250	30350	30187.10	3.03	0	1481	31916	31132	30616	29832	29316	30875	29575	23	9100	500	18810	50	1	4568286	1382	13.25	0.58	12	0.27	2283.00	51784.00	49050	20230619	-38.33	25100	20231024	20.52	33200	-8.89	20240112	26800	12.87	20240415	49050	-38.33	20230619	25100	20.52	20231024	3.88	N	248170	500	22 억		138297	N	N	0	N	00	N
97	20240514	090918	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	30100	-250	5	-0.82	113455750	3777	2.63	30050	30200	29850	39450	21250	30350	30008.87	3.03	0	-941	31916	31132	30616	29832	29316	30875	29575	23	9100	500	18810	50	1	4568286	1375	13.18	0.58	12	0.08	2283.00	51784.00	49050	20230619	-38.63	25100	20231024	19.92	33200	-9.34	20240112	26800	12.31	20240415	49050	-38.63	20230619	25100	19.92	20231024	3.88	N	248170	500	22 억		138297	N	N	0	N	00	N
98	20240513	160917	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	30350	700	2	2.36	4383288200	142924	195.82	30550	31400	30100	38500	20800	29650	30669.91	3.17	0	-6844	30683	30166	29883	29366	29083	30025	29225	23	8850	500	18380	50	1	4568286	1386	13.29	0.59	12	3.13	2283.00	51784.00	49050	20230619	-38.12	25100	20231024	20.92	33200	-8.58	20240112	26800	13.25	20240415	49050	-38.12	20230619	25100	20.92	20231024	3.88	N	248170	500	22 억		144833	N	N	3	N	00	N
99	20240513	150919	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	30150	500	2	1.69	4289605300	139827	191.58	30550	31400	30100	38500	20800	29650	30679.05	3.17	0	-7203	30683	30166	29883	29366	29083	30025	29225	23	8850	500	18380	50	1	4568286	1377	13.21	0.58	12	3.06	2283.00	51784.00	49050	20230619	-38.53	25100	20231024	20.12	33200	-9.19	20240112	26800	12.50	20240415	49050	-38.53	20230619	25100	20.12	20231024	3.88	N	248170	500	22 억		144833	N	N	3	N	00	N
100	20240513	140920	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	30400	750	2	2.53	4077746800	132835	182.00	30550	31400	30100	38500	20800	29650	30699.02	3.17	0	-5730	30683	30166	29883	29366	29083	30025	29225	23	8850	500	18380	50	1	4568286	1389	13.32	0.59	12	2.91	2283.00	51784.00	49050	20230619	-38.02	25100	20231024	21.12	33200	-8.43	20240112	26800	13.43	20240415	49050	-38.02	20230619	25100	21.12	20231024	3.88	N	248170	500	22 억		144833	N	N	3	N	00	N
101	20240513	130913	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	30350	700	2	2.36	3494941750	113765	155.87	30550	31400	30100	38500	20800	29650	30722.13	3.17	0	-4334	30683	30166	29883	29366	29083	30025	29225	23	8850	500	18380	50	1	4568286	1386	13.29	0.59	12	2.49	2283.00	51784.00	49050	20230619	-38.12	25100	20231024	20.92	33200	-8.58	20240112	26800	13.25	20240415	49050	-38.12	20230619	25100	20.92	20231024	3.88	N	248170	500	22 억		144833	N	N	3	N	00	N
102	20240513	120917	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	30600	950	2	3.20	3286031850	106896	146.46	30550	31400	30100	38500	20800	29650	30741.99	3.17	0	-3030	30683	30166	29883	29366	29083	30025	29225	23	8850	500	18380	50	1	4568286	1398	13.40	0.59	12	2.34	2283.00	51784.00	49050	20230619	-37.61	25100	20231024	21.91	33200	-7.83	20240112	26800	14.18	20240415	49050	-37.61	20230619	25100	21.91	20231024	3.88	N	248170	500	22 억		144833	N	N	3	N	00	N
103	20240513	110916	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	30500	850	2	2.87	3066613500	99732	136.64	30550	31400	30100	38500	20800	29650	30750.20	3.17	0	-1858	30683	30166	29883	29366	29083	30025	29225	23	8850	500	18380	50	1	4568286	1393	13.36	0.59	12	2.18	2283.00	51784.00	49050	20230619	-37.82	25100	20231024	21.51	33200	-8.13	20240112	26800	13.81	20240415	49050	-37.82	20230619	25100	21.51	20231024	3.88	N	248170	500	22 억		144833	N	N	3	N	00	N
104	20240513	100915	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	31100	1450	2	4.89	2626708150	85407	117.02	30550	31400	30100	38500	20800	29650	30757.13	3.17	0	-1989	30683	30166	29883	29366	29083	30025	29225	23	8850	500	18380	50	1	4568286	1421	13.62	0.60	12	1.87	2283.00	51784.00	49050	20230619	-36.60	25100	20231024	23.90	33200	-6.33	20240112	26800	16.04	20240415	49050	-36.60	20230619	25100	23.90	20231024	3.88	N	248170	500	22 억		144833	N	N	3	N	00	N
105	20240513	090919	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	30350	700	2	2.36	961965700	31448	43.09	30550	31000	30300	38500	20800	29650	30593.59	3.17	0	-4510	30683	30166	29883	29366	29083	30025	29225	23	8850	500	18380	50	1	4568286	1386	13.29	0.59	12	0.69	2283.00	51784.00	49050	20230619	-38.12	25100	20231024	20.92	33200	-8.58	20240112	26800	13.25	20240415	49050	-38.12	20230619	25100	20.92	20231024	3.88	N	248170	500	22 억		144833	N	N	3	N	00	N
106	20240510	160850	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	29650	250	2	0.85	2101851150	70255	183.63	30350	30400	29600	38200	20600	29400	29918.85	3.16	0	890	30200	29800	29450	29050	28700	29625	28875	23	8800	500	18220	50	1	4568286	1354	12.99	0.57	12	1.54	2283.00	51784.00	49050	20230619	-39.55	25100	20231024	18.13	33200	-10.69	20240112	26800	10.63	20240415	49050	-39.55	20230619	25100	18.13	20231024	3.73	N	248170	500	22 억		144233	N	N	3	N	00	N
107	20240510	150859	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	29750	350	2	1.19	1973534550	65930	172.32	30350	30400	29600	38200	20600	29400	29933.79	3.16	0	-801	30200	29800	29450	29050	28700	29625	28875	23	8800	500	18220	50	1	4568286	1359	13.03	0.57	12	1.44	2283.00	51784.00	49050	20230619	-39.35	25100	20231024	18.53	33200	-10.39	20240112	26800	11.01	20240415	49050	-39.35	20230619	25100	18.53	20231024	3.73	N	248170	500	22 억		144233	N	N	0	N	00	N
108	20240510	140901	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	29750	350	2	1.19	1860518250	62128	162.38	30350	30400	29600	38200	20600	29400	29946.53	3.16	0	-939	30200	29800	29450	29050	28700	29625	28875	23	8800	500	18220	50	1	4568286	1359	13.03	0.57	12	1.36	2283.00	51784.00	49050	20230619	-39.35	25100	20231024	18.53	33200	-10.39	20240112	26800	11.01	20240415	49050	-39.35	20230619	25100	18.53	20231024	3.73	N	248170	500	22 억		144233	N	N	0	N	00	N
109	20240510	130853	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	29650	250	2	0.85	1764371050	58894	153.93	30350	30400	29600	38200	20600	29400	29958.42	3.16	0	-873	30200	29800	29450	29050	28700	29625	28875	23	8800	500	18220	50	1	4568286	1354	12.99	0.57	12	1.29	2283.00	51784.00	49050	20230619	-39.55	25100	20231024	18.13	33200	-10.69	20240112	26800	10.63	20240415	49050	-39.55	20230619	25100	18.13	20231024	3.73	N	248170	500	22 억		144233	N	N	0	N	00	N
110	20240510	120848	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	29800	400	2	1.36	1561996150	52082	136.13	30350	30400	29700	38200	20600	29400	29991.09	3.16	0	-1138	30200	29800	29450	29050	28700	29625	28875	23	8800	500	18220	50	1	4568286	1361	13.05	0.58	12	1.14	2283.00	51784.00	49050	20230619	-39.25	25100	20231024	18.73	33200	-10.24	20240112	26800	11.19	20240415	49050	-39.25	20230619	25100	18.73	20231024	3.73	N	248170	500	22 억		144233	N	N	0	N	00	N
111	20240510	110853	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	30050	650	2	2.21	1507927600	50273	131.40	30350	30400	29700	38200	20600	29400	29994.78	3.16	0	-1306	30200	29800	29450	29050	28700	29625	28875	23	8800	500	18220	50	1	4568286	1373	13.16	0.58	12	1.10	2283.00	51784.00	49050	20230619	-38.74	25100	20231024	19.72	33200	-9.49	20240112	26800	12.13	20240415	49050	-38.74	20230619	25100	19.72	20231024	3.73	N	248170	500	22 억		144233	N	N	0	N	00	N
112	20240510	100851	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	29850	450	2	1.53	1304784400	43478	113.64	30350	30400	29700	38200	20600	29400	30010.22	3.16	0	-1792	30200	29800	29450	29050	28700	29625	28875	23	8800	500	18220	50	1	4568286	1364	13.07	0.58	12	0.95	2283.00	51784.00	49050	20230619	-39.14	25100	20231024	18.92	33200	-10.09	20240112	26800	11.38	20240415	49050	-39.14	20230619	25100	18.92	20231024	3.73	N	248170	500	22 억		144233	N	N	0	N	00	N
113	20240510	090854	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	29850	450	2	1.53	635110800	21122	55.21	30350	30400	29700	38200	20600	29400	30068.69	3.16	0	48	30200	29800	29450	29050	28700	29625	28875	23	8800	500	18220	50	1	4568286	1364	13.07	0.58	12	0.46	2283.00	51784.00	49050	20230619	-39.14	25100	20231024	18.92	33200	-10.09	20240112	26800	11.38	20240415	49050	-39.14	20230619	25100	18.92	20231024	3.73	N	248170	500	22 억		144233	N	N	0	N	00	N
114	20240509	160910	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	29400	-200	5	-0.68	734346550	24983	11.23	29850	29850	29100	38450	20750	29600	29393.79	3.05	0	5087	32066	30832	30216	28982	28366	30525	28675	23	8850	500	18350	50	1	4568286	1343	12.88	0.57	12	0.55	2283.00	51784.00	49050	20230619	-40.06	25100	20231024	17.13	33200	-11.45	20240112	26800	9.70	20240415	49050	-40.06	20230619	25100	17.13	20231024	3.66	N	248170	500	22 억		139141	N	N	0	N	00	N
115	20240509	150909	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	29400	-200	5	-0.68	683669350	23254	10.46	29850	29850	29100	38450	20750	29600	29400.05	3.05	0	4897	32066	30832	30216	28982	28366	30525	28675	23	8850	500	18350	50	1	4568286	1343	12.88	0.57	12	0.51	2283.00	51784.00	49050	20230619	-40.06	25100	20231024	17.13	33200	-11.45	20240112	26800	9.70	20240415	49050	-40.06	20230619	25100	17.13	20231024	3.66	N	248170	500	22 억		139141	N	N	0	N	00	N
116	20240509	140812	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	29250	-350	5	-1.18	590970800	20094	9.03	29850	29850	29100	38450	20750	29600	29410.28	3.05	0	4094	32066	30832	30216	28982	28366	30525	28675	23	8850	500	18350	50	1	4568286	1336	12.81	0.56	12	0.44	2283.00	51784.00	49050	20230619	-40.37	25100	20231024	16.53	33200	-11.90	20240112	26800	9.14	20240415	49050	-40.37	20230619	25100	16.53	20231024	3.66	N	248170	500	22 억		139141	N	N	0	N	00	N
117	20240509	130854	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	29300	-300	5	-1.01	490225050	16651	7.49	29850	29850	29100	38450	20750	29600	29441.15	3.05	0	2789	32066	30832	30216	28982	28366	30525	28675	23	8850	500	18350	50	1	4568286	1339	12.83	0.57	12	0.36	2283.00	51784.00	49050	20230619	-40.27	25100	20231024	16.73	33200	-11.75	20240112	26800	9.33	20240415	49050	-40.27	20230619	25100	16.73	20231024	3.66	N	248170	500	22 억		139141	N	N	0	N	00	N
118	20240509	120851	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	29250	-350	5	-1.18	473262350	16072	7.23	29850	29850	29100	38450	20750	29600	29446.36	3.05	0	2873	32066	30832	30216	28982	28366	30525	28675	23	8850	500	18350	50	1	4568286	1336	12.81	0.56	12	0.35	2283.00	51784.00	49050	20230619	-40.37	25100	20231024	16.53	33200	-11.90	20240112	26800	9.14	20240415	49050	-40.37	20230619	25100	16.53	20231024	3.66	N	248170	500	22 억		139141	N	N	0	N	00	N
119	20240509	110839	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	29350	-250	5	-0.84	429377150	14570	6.55	29850	29850	29100	38450	20750	29600	29469.92	3.05	0	2445	32066	30832	30216	28982	28366	30525	28675	23	8850	500	18350	50	1	4568286	1341	12.86	0.57	12	0.32	2283.00	51784.00	49050	20230619	-40.16	25100	20231024	16.93	33200	-11.60	20240112	26800	9.51	20240415	49050	-40.16	20230619	25100	16.93	20231024	3.66	N	248170	500	22 억		139141	N	N	0	N	00	N
120	20240509	100843	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	29450	-150	5	-0.51	314623250	10653	4.79	29850	29850	29250	38450	20750	29600	29533.75	3.05	0	2157	32066	30832	30216	28982	28366	30525	28675	23	8850	500	18350	50	1	4568286	1345	12.90	0.57	12	0.23	2283.00	51784.00	49050	20230619	-39.96	25100	20231024	17.33	33200	-11.30	20240112	26800	9.89	20240415	49050	-39.96	20230619	25100	17.33	20231024	3.66	N	248170	500	22 억		139141	N	N	0	N	00	N
121	20240509	090840	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	29600	0	3	0.00	109122600	3683	1.66	29850	29850	29400	38450	20750	29600	29628.75	3.05	0	-22	32066	30832	30216	28982	28366	30525	28675	23	8850	500	18350	50	1	4568286	1352	12.97	0.57	12	0.08	2283.00	51784.00	49050	20230619	-39.65	25100	20231024	17.93	33200	-10.84	20240112	26800	10.45	20240415	49050	-39.65	20230619	25100	17.93	20231024	3.66	N	248170	500	22 억		139141	N	N	0	N	00	N
122	20240508	160833	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	29600	250	2	0.85	6695824050	220635	485.94	31000	31450	29600	38150	20550	29350	30348.38	3.29	0	-11862	29983	29666	29283	28966	28583	29825	29125	23	8800	500	18190	50	1	4568286	1352	12.97	0.57	12	4.83	2283.00	51784.00	49050	20230619	-39.65	25100	20231024	17.93	33200	-10.84	20240112	26800	10.45	20240415	49050	-39.65	20230619	25100	17.93	20231024	3.62	N	248170	500	22 억		150194	N	N	0	N	00	N
123	20240508	150839	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	29650	300	2	1.02	6593038150	217166	478.30	31000	31450	29600	38150	20550	29350	30359.44	3.29	0	-12955	29983	29666	29283	28966	28583	29825	29125	23	8800	500	18190	50	1	4568286	1354	12.99	0.57	12	4.75	2283.00	51784.00	49050	20230619	-39.55	25100	20231024	18.13	33200	-10.69	20240112	26800	10.63	20240415	49050	-39.55	20230619	25100	18.13	20231024	3.62	N	248170	500	22 억		150194	N	N	0	N	00	N
124	20240508	140833	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	29650	300	2	1.02	6424430500	211486	465.79	31000	31450	29600	38150	20550	29350	30377.57	3.29	0	-13943	29983	29666	29283	28966	28583	29825	29125	23	8800	500	18190	50	1	4568286	1354	12.99	0.57	12	4.63	2283.00	51784.00	49050	20230619	-39.55	25100	20231024	18.13	33200	-10.69	20240112	26800	10.63	20240415	49050	-39.55	20230619	25100	18.13	20231024	3.62	N	248170	500	22 억		150194	N	N	0	N	00	N
125	20240508	130830	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	29750	400	2	1.36	6171880850	202994	447.08	31000	31450	29650	38150	20550	29350	30404.25	3.29	0	-16123	29983	29666	29283	28966	28583	29825	29125	23	8800	500	18190	50	1	4568286	1359	13.03	0.57	12	4.44	2283.00	51784.00	49050	20230619	-39.35	25100	20231024	18.53	33200	-10.39	20240112	26800	11.01	20240415	49050	-39.35	20230619	25100	18.53	20231024	3.62	N	248170	500	22 억		150194	N	N	0	N	00	N
126	20240508	120829	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	30000	650	2	2.21	5852540450	192293	423.52	31000	31450	29650	38150	20550	29350	30435.54	3.29	0	-18352	29983	29666	29283	28966	28583	29825	29125	23	8800	500	18190	50	1	4568286	1370	13.14	0.58	12	4.21	2283.00	51784.00	49050	20230619	-38.84	25100	20231024	19.52	33200	-9.64	20240112	26800	11.94	20240415	49050	-38.84	20230619	25100	19.52	20231024	3.62	N	248170	500	22 억		150194	N	N	0	N	00	N
127	20240508	110909	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	30200	850	2	2.90	5667198850	186115	409.91	31000	31450	29650	38150	20550	29350	30449.98	3.29	0	-18858	29983	29666	29283	28966	28583	29825	29125	23	8800	500	18190	50	1	4568286	1380	13.23	0.58	12	4.07	2283.00	51784.00	49050	20230619	-38.43	25100	20231024	20.32	33200	-9.04	20240112	26800	12.69	20240415	49050	-38.43	20230619	25100	20.32	20231024	3.62	N	248170	500	22 억		150194	N	N	0	N	00	N
128	20240508	100839	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	30050	700	2	2.39	5236984500	171843	378.48	31000	31450	29650	38150	20550	29350	30475.40	3.29	0	-21285	29983	29666	29283	28966	28583	29825	29125	23	8800	500	18190	50	1	4568286	1373	13.16	0.58	12	3.76	2283.00	51784.00	49050	20230619	-38.74	25100	20231024	19.72	33200	-9.49	20240112	26800	12.13	20240415	49050	-38.74	20230619	25100	19.72	20231024	3.62	N	248170	500	22 억		150194	N	N	0	N	00	N
129	20240508	090843	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	30000	650	2	2.21	2231563500	72933	160.63	31000	31050	29800	38150	20550	29350	30597.45	3.29	0	-20441	29983	29666	29283	28966	28583	29825	29125	23	8800	500	18190	50	1	4568286	1370	13.14	0.58	12	1.60	2283.00	51784.00	49050	20230619	-38.84	25100	20231024	19.52	33200	-9.64	20240112	26800	11.94	20240415	49050	-38.84	20230619	25100	19.52	20231024	3.62	N	248170	500	22 억		150194	N	N	0	N	00	N
130	20240503	160858	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	28700	100	2	0.35	484745700	16779	95.83	28700	29100	28650	37150	20050	28600	28891.99	3.24	0	-3082	29100	28850	28650	28400	28200	28825	28375	23	8550	500	17730	50	1	4568286	1311	12.57	0.55	12	0.37	2283.00	51784.00	49050	20230619	-41.49	25100	20231024	14.34	33200	-13.55	20240112	26800	7.09	20240415	49050	-41.49	20230619	25100	14.34	20231024	3.64	N	248170	500	22 억		148224	N	N	5	N	00	N
131	20240503	150858	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	28800	200	2	0.70	440293750	15235	87.01	28700	29100	28650	37150	20050	28600	28900.15	3.24	0	-2794	29100	28850	28650	28400	28200	28825	28375	23	8550	500	17730	50	1	4568286	1316	12.61	0.56	12	0.33	2283.00	51784.00	49050	20230619	-41.28	25100	20231024	14.74	33200	-13.25	20240112	26800	7.46	20240415	49050	-41.28	20230619	25100	14.74	20231024	3.64	N	248170	500	22 억		148224	N	N	5	N	00	N
132	20240503	140859	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	28850	250	2	0.87	366993450	12691	72.48	28700	29100	28650	37150	20050	28600	28917.61	3.24	0	-1823	29100	28850	28650	28400	28200	28825	28375	23	8550	500	17730	50	1	4568286	1318	12.64	0.56	12	0.28	2283.00	51784.00	49050	20230619	-41.18	25100	20231024	14.94	33200	-13.10	20240112	26800	7.65	20240415	49050	-41.18	20230619	25100	14.94	20231024	3.64	N	248170	500	22 억		148224	N	N	5	N	00	N
133	20240503	130859	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	28850	250	2	0.87	341914600	11822	67.52	28700	29100	28650	37150	20050	28600	28921.89	3.24	0	-1618	29100	28850	28650	28400	28200	28825	28375	23	8550	500	17730	50	1	4568286	1318	12.64	0.56	12	0.26	2283.00	51784.00	49050	20230619	-41.18	25100	20231024	14.94	33200	-13.10	20240112	26800	7.65	20240415	49050	-41.18	20230619	25100	14.94	20231024	3.64	N	248170	500	22 억		148224	N	N	5	N	00	N
134	20240503	120856	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	28950	350	2	1.22	316538150	10944	62.50	28700	29100	28650	37150	20050	28600	28923.44	3.24	0	-1478	29100	28850	28650	28400	28200	28825	28375	23	8550	500	17730	50	1	4568286	1323	12.68	0.56	12	0.24	2283.00	51784.00	49050	20230619	-40.98	25100	20231024	15.34	33200	-12.80	20240112	26800	8.02	20240415	49050	-40.98	20230619	25100	15.34	20231024	3.64	N	248170	500	22 억		148224	N	N	5	N	00	N
135	20240503	110855	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	29000	400	2	1.40	216604850	7486	42.75	28700	29100	28650	37150	20050	28600	28934.66	3.24	0	-692	29100	28850	28650	28400	28200	28825	28375	23	8550	500	17730	50	1	4568286	1325	12.70	0.56	12	0.16	2283.00	51784.00	49050	20230619	-40.88	25100	20231024	15.54	33200	-12.65	20240112	26800	8.21	20240415	49050	-40.88	20230619	25100	15.54	20231024	3.64	N	248170	500	22 억		148224	N	N	5	N	00	N
136	20240503	100853	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	29000	400	2	1.40	123113450	4259	24.32	28700	29100	28650	37150	20050	28600	28906.66	3.24	0	-426	29100	28850	28650	28400	28200	28825	28375	23	8550	500	17730	50	1	4568286	1325	12.70	0.56	12	0.09	2283.00	51784.00	49050	20230619	-40.88	25100	20231024	15.54	33200	-12.65	20240112	26800	8.21	20240415	49050	-40.88	20230619	25100	15.54	20231024	3.64	N	248170	500	22 억		148224	N	N	5	N	00	N
137	20240503	090849	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	29000	400	2	1.40	16114250	560	3.20	28700	29000	28650	37150	20050	28600	28775.45	3.24	0	-140	29100	28850	28650	28400	28200	28825	28375	23	8550	500	17730	50	1	4568286	1325	12.70	0.56	12	0.01	2283.00	51784.00	49050	20230619	-40.88	25100	20231024	15.54	33200	-12.65	20240112	26800	8.21	20240415	49050	-40.88	20230619	25100	15.54	20231024	3.64	N	248170	500	22 억		148224	N	N	5	N	00	N
138	20240502	160843	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	28600	0	3	0.00	499687250	17422	72.54	28600	28900	28450	37150	20050	28600	28681.44	3.17	0	3707	29066	28832	28516	28282	27966	28950	28400	23	8550	500	17730	50	1	4568286	1307	12.53	0.55	12	0.38	2283.00	51784.00	49050	20230619	-41.69	25100	20231024	13.94	33200	-13.86	20240112	26800	6.72	20240415	49050	-41.69	20230619	25100	13.94	20231024	3.63	N	248170	500	22 억		144764	N	N	5	N	00	N
139	20240502	150850	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	28650	50	2	0.17	455693100	15886	66.15	28600	28900	28450	37150	20050	28600	28685.25	3.17	0	2823	29066	28832	28516	28282	27966	28950	28400	23	8550	500	17730	50	1	4568286	1309	12.55	0.55	12	0.35	2283.00	51784.00	49050	20230619	-41.59	25100	20231024	14.14	33200	-13.70	20240112	26800	6.90	20240415	49050	-41.59	20230619	25100	14.14	20231024	3.63	N	248170	500	22 억		144764	N	N	0	N	00	N
140	20240502	140844	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	28850	250	2	0.87	344553700	12015	50.03	28600	28900	28450	37150	20050	28600	28677.02	3.17	0	1824	29066	28832	28516	28282	27966	28950	28400	23	8550	500	17730	50	1	4568286	1318	12.64	0.56	12	0.26	2283.00	51784.00	49050	20230619	-41.18	25100	20231024	14.94	33200	-13.10	20240112	26800	7.65	20240415	49050	-41.18	20230619	25100	14.94	20231024	3.63	N	248170	500	22 억		144764	N	N	0	N	00	N
141	20240502	130842	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	28800	200	2	0.70	297529600	10385	43.24	28600	28800	28450	37150	20050	28600	28649.98	3.17	0	1574	29066	28832	28516	28282	27966	28950	28400	23	8550	500	17730	50	1	4568286	1316	12.61	0.56	12	0.23	2283.00	51784.00	49050	20230619	-41.28	25100	20231024	14.74	33200	-13.25	20240112	26800	7.46	20240415	49050	-41.28	20230619	25100	14.74	20231024	3.63	N	248170	500	22 억		144764	N	N	0	N	00	N
142	20240502	120840	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	28650	50	2	0.17	261274850	9123	37.99	28600	28800	28450	37150	20050	28600	28639.18	3.17	0	935	29066	28832	28516	28282	27966	28950	28400	23	8550	500	17730	50	1	4568286	1309	12.55	0.55	12	0.20	2283.00	51784.00	49050	20230619	-41.59	25100	20231024	14.14	33200	-13.70	20240112	26800	6.90	20240415	49050	-41.59	20230619	25100	14.14	20231024	3.63	N	248170	500	22 억		144764	N	N	0	N	00	N
143	20240502	110838	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	28750	150	2	0.52	186721900	6518	27.14	28600	28800	28450	37150	20050	28600	28647.18	3.17	0	113	29066	28832	28516	28282	27966	28950	28400	23	8550	500	17730	50	1	4568286	1313	12.59	0.56	12	0.14	2283.00	51784.00	49050	20230619	-41.39	25100	20231024	14.54	33200	-13.40	20240112	26800	7.28	20240415	49050	-41.39	20230619	25100	14.54	20231024	3.63	N	248170	500	22 억		144764	N	N	0	N	00	N
144	20240502	100837	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	28600	0	3	0.00	132828650	4638	19.31	28600	28800	28450	37150	20050	28600	28639.28	3.17	0	-61	29066	28832	28516	28282	27966	28950	28400	23	8550	500	17730	50	1	4568286	1307	12.53	0.55	12	0.10	2283.00	51784.00	49050	20230619	-41.69	25100	20231024	13.94	33200	-13.86	20240112	26800	6.72	20240415	49050	-41.69	20230619	25100	13.94	20231024	3.63	N	248170	500	22 억		144764	N	N	0	N	00	N
145	20240502	090836	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	28650	50	2	0.17	24879900	872	3.63	28600	28650	28450	37150	20050	28600	28531.29	3.17	0	444	29066	28832	28516	28282	27966	28950	28400	23	8550	500	17730	50	1	4568286	1309	12.55	0.55	12	0.02	2283.00	51784.00	49050	20230619	-41.59	25100	20231024	14.14	33200	-13.70	20240112	26800	6.90	20240415	49050	-41.59	20230619	25100	14.14	20231024	3.63	N	248170	500	22 억		144764	N	N	0	N	00	N