KissMeData/002600/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	160136	57	100.00	KOSPI		음식료품	N	N	N	N		N	174000	-100	5	-0.06	4163000	24	9.60	173000	174100	172100	226000	121900	174100	173458.33	0.00	0	0	176033	175066	173133	172166	170233	175550	172650	30	51900	5000	114900	100	1	600000	1044	293.92	0.70	12	0.00	592.00	249400.00	218000	20230717	-20.18	163700	20240126	6.29	185900	-6.40	20240118	163700	6.29	20240126	218000	-20.18	20230717	163700	6.29	20240126	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
3	20240531	150134	57	100.00	KOSPI		음식료품	N	N	N	N		N	174100	0	3	0.00	3293000	19	7.60	173000	174100	172100	226000	121900	174100	173315.79	0.00	0	0	176033	175066	173133	172166	170233	175550	172650	30	51900	5000	114900	100	1	600000	1045	294.09	0.70	12	0.00	592.00	249400.00	218000	20230717	-20.14	163700	20240126	6.35	185900	-6.35	20240118	163700	6.35	20240126	218000	-20.14	20230717	163700	6.35	20240126	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
4	20240531	140135	57	100.00	KOSPI		음식료품	N	N	N	N		N	174000	-100	5	-0.06	2248800	13	5.20	173000	174100	172100	226000	121900	174100	172984.62	0.00	0	0	176033	175066	173133	172166	170233	175550	172650	30	51900	5000	114900	100	1	600000	1044	293.92	0.70	12	0.00	592.00	249400.00	218000	20230717	-20.18	163700	20240126	6.29	185900	-6.40	20240118	163700	6.29	20240126	218000	-20.18	20230717	163700	6.29	20240126	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
5	20240531	130135	57	100.00	KOSPI		음식료품	N	N	N	N		N	172100	-2000	5	-1.15	1900900	11	4.40	173000	174100	172100	226000	121900	174100	172809.09	0.00	0	0	176033	175066	173133	172166	170233	175550	172650	30	51900	5000	114900	100	1	600000	1033	290.71	0.69	12	0.00	592.00	249400.00	218000	20230717	-21.06	163700	20240126	5.13	185900	-7.42	20240118	163700	5.13	20240126	218000	-21.06	20230717	163700	5.13	20240126	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
6	20240531	120136	57	100.00	KOSPI		음식료품	N	N	N	N		N	172100	-2000	5	-1.15	1900900	11	4.40	173000	174100	172100	226000	121900	174100	172809.09	0.00	0	0	176033	175066	173133	172166	170233	175550	172650	30	51900	5000	114900	100	1	600000	1033	290.71	0.69	12	0.00	592.00	249400.00	218000	20230717	-21.06	163700	20240126	5.13	185900	-7.42	20240118	163700	5.13	20240126	218000	-21.06	20230717	163700	5.13	20240126	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
7	20240531	110135	57	100.00	KOSPI		음식료품	N	N	N	N		N	174100	0	3	0.00	868200	5	2.00	173000	174100	173000	226000	121900	174100	173640.00	0.00	0	0	176033	175066	173133	172166	170233	175550	172650	30	51900	5000	114900	100	1	600000	1045	294.09	0.70	12	0.00	592.00	249400.00	218000	20230717	-20.14	163700	20240126	6.35	185900	-6.35	20240118	163700	6.35	20240126	218000	-20.14	20230717	163700	6.35	20240126	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
8	20240531	100135	57	100.00	KOSPI		음식료품	N	N	N	N		N	174100	0	3	0.00	694100	4	1.60	173000	174100	173000	226000	121900	174100	173525.00	0.00	0	0	176033	175066	173133	172166	170233	175550	172650	30	51900	5000	114900	100	1	600000	1045	294.09	0.70	12	0.00	592.00	249400.00	218000	20230717	-20.14	163700	20240126	6.35	185900	-6.35	20240118	163700	6.35	20240126	218000	-20.14	20230717	163700	6.35	20240126	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
9	20240531	090136	57	100.00	KOSPI		음식료품	N	N	N	N		N	174100	0	3	0.00	0	0	0.00	0	0	0	226000	121900	174100	0.00	0.00	0	0	176033	175066	173133	172166	170233	175550	172650	30	51900	5000	114900	100	1	600000	1045	294.09	0.70	12	0.00	592.00	249400.00	218000	20230717	-20.14	163700	20240126	6.35	185900	-6.35	20240118	163700	6.35	20240126	218000	-20.14	20230717	163700	6.35	20240126	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
10	20240530	160135	57	100.00	KOSPI		음식료품	N	N	N	N		N	174100	1700	2	0.99	43093600	250	2777.78	172200	174100	171200	224000	120700	172400	172374.40	0.00	0	0	174066	173232	172366	171532	170666	172800	171100	30	51600	5000	113780	100	1	600000	1045	294.09	0.70	12	0.04	592.00	249400.00	218000	20230717	-20.14	163700	20240126	6.35	185900	-6.35	20240118	163700	6.35	20240126	218000	-20.14	20230717	163700	6.35	20240126	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
11	20240530	150135	57	100.00	KOSPI		음식료품	N	N	N	N		N	174100	1700	2	0.99	43093600	250	2777.78	172200	174100	171200	224000	120700	172400	172374.40	0.00	0	0	174066	173232	172366	171532	170666	172800	171100	30	51600	5000	113780	100	1	600000	1045	294.09	0.70	12	0.04	592.00	249400.00	218000	20230717	-20.14	163700	20240126	6.35	185900	-6.35	20240118	163700	6.35	20240126	218000	-20.14	20230717	163700	6.35	20240126	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
12	20240530	140135	57	100.00	KOSPI		음식료품	N	N	N	N		N	172300	-100	5	-0.06	40850700	237	2633.33	172200	172400	171200	224000	120700	172400	172365.82	0.00	0	0	174066	173232	172366	171532	170666	172800	171100	30	51600	5000	113780	100	1	600000	1034	291.05	0.69	12	0.04	592.00	249400.00	218000	20230717	-20.96	163700	20240126	5.25	185900	-7.32	20240118	163700	5.25	20240126	218000	-20.96	20230717	163700	5.25	20240126	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
13	20240530	130135	57	100.00	KOSPI		음식료품	N	N	N	N		N	172400	0	3	0.00	40507100	235	2611.11	172200	172400	171200	224000	120700	172400	172370.64	0.00	0	0	174066	173232	172366	171532	170666	172800	171100	30	51600	5000	113780	100	1	600000	1034	291.22	0.69	12	0.04	592.00	249400.00	218000	20230717	-20.92	163700	20240126	5.31	185900	-7.26	20240118	163700	5.31	20240126	218000	-20.92	20230717	163700	5.31	20240126	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
14	20240530	120135	57	100.00	KOSPI		음식료품	N	N	N	N		N	172400	0	3	0.00	38272500	222	2466.67	172200	172400	172200	224000	120700	172400	172398.65	0.00	0	0	174066	173232	172366	171532	170666	172800	171100	30	51600	5000	113780	100	1	600000	1034	291.22	0.69	12	0.04	592.00	249400.00	218000	20230717	-20.92	163700	20240126	5.31	185900	-7.26	20240118	163700	5.31	20240126	218000	-20.92	20230717	163700	5.31	20240126	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
15	20240530	110135	57	100.00	KOSPI		음식료품	N	N	N	N		N	172400	0	3	0.00	689300	4	44.44	172200	172400	172200	224000	120700	172400	172325.00	0.00	0	0	174066	173232	172366	171532	170666	172800	171100	30	51600	5000	113780	100	1	600000	1034	291.22	0.69	12	0.00	592.00	249400.00	218000	20230717	-20.92	163700	20240126	5.31	185900	-7.26	20240118	163700	5.31	20240126	218000	-20.92	20230717	163700	5.31	20240126	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
16	20240530	100135	57	100.00	KOSPI		음식료품	N	N	N	N		N	172400	0	3	0.00	689300	4	44.44	172200	172400	172200	224000	120700	172400	172325.00	0.00	0	0	174066	173232	172366	171532	170666	172800	171100	30	51600	5000	113780	100	1	600000	1034	291.22	0.69	12	0.00	592.00	249400.00	218000	20230717	-20.92	163700	20240126	5.31	185900	-7.26	20240118	163700	5.31	20240126	218000	-20.92	20230717	163700	5.31	20240126	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
17	20240530	090136	57	100.00	KOSPI		음식료품	N	N	N	N		N	172400	0	3	0.00	0	0	0.00	0	0	0	224000	120700	172400	0.00	0.00	0	0	174066	173232	172366	171532	170666	172800	171100	30	51600	5000	113780	100	1	600000	1034	291.22	0.69	12	0.00	592.00	249400.00	218000	20230717	-20.92	163700	20240126	5.31	185900	-7.26	20240118	163700	5.31	20240126	218000	-20.92	20230717	163700	5.31	20240126	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
18	20240529	160134	57	100.00	KOSPI		음식료품	N	N	N	N		N	172400	-100	5	-0.06	1556200	9	75.00	173200	173200	171500	224000	120800	172500	172911.11	0.00	0	0	173433	172966	172033	171566	170633	173200	171800	30	51500	5000	113850	100	1	600000	1034	291.22	0.69	12	0.00	592.00	249400.00	218000	20230717	-20.92	163700	20240126	5.31	185900	-7.26	20240118	163700	5.31	20240126	218000	-20.92	20230717	163700	5.31	20240126	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
19	20240529	150135	57	100.00	KOSPI		음식료품	N	N	N	N		N	173100	600	2	0.35	1383800	8	66.67	173200	173200	171500	224000	120800	172500	172975.00	0.00	0	0	173433	172966	172033	171566	170633	173200	171800	30	51500	5000	113850	100	1	600000	1039	292.40	0.69	12	0.00	592.00	249400.00	218000	20230717	-20.60	163700	20240126	5.74	185900	-6.89	20240118	163700	5.74	20240126	218000	-20.60	20230717	163700	5.74	20240126	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
20	20240529	140135	57	100.00	KOSPI		음식료품	N	N	N	N		N	173100	600	2	0.35	1383800	8	66.67	173200	173200	171500	224000	120800	172500	172975.00	0.00	0	0	173433	172966	172033	171566	170633	173200	171800	30	51500	5000	113850	100	1	600000	1039	292.40	0.69	12	0.00	592.00	249400.00	218000	20230717	-20.60	163700	20240126	5.74	185900	-6.89	20240118	163700	5.74	20240126	218000	-20.60	20230717	163700	5.74	20240126	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
21	20240529	130134	57	100.00	KOSPI		음식료품	N	N	N	N		N	173100	600	2	0.35	1383800	8	66.67	173200	173200	171500	224000	120800	172500	172975.00	0.00	0	0	173433	172966	172033	171566	170633	173200	171800	30	51500	5000	113850	100	1	600000	1039	292.40	0.69	12	0.00	592.00	249400.00	218000	20230717	-20.60	163700	20240126	5.74	185900	-6.89	20240118	163700	5.74	20240126	218000	-20.60	20230717	163700	5.74	20240126	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
22	20240529	120135	57	100.00	KOSPI		음식료품	N	N	N	N		N	173100	600	2	0.35	1383800	8	66.67	173200	173200	171500	224000	120800	172500	172975.00	0.00	0	0	173433	172966	172033	171566	170633	173200	171800	30	51500	5000	113850	100	1	600000	1039	292.40	0.69	12	0.00	592.00	249400.00	218000	20230717	-20.60	163700	20240126	5.74	185900	-6.89	20240118	163700	5.74	20240126	218000	-20.60	20230717	163700	5.74	20240126	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
23	20240529	110135	57	100.00	KOSPI		음식료품	N	N	N	N		N	171500	-1000	5	-0.58	1210700	7	58.33	173200	173200	171500	224000	120800	172500	172957.14	0.00	0	0	173433	172966	172033	171566	170633	173200	171800	30	51500	5000	113850	100	1	600000	1029	289.70	0.69	12	0.00	592.00	249400.00	218000	20230717	-21.33	163700	20240126	4.76	185900	-7.75	20240118	163700	4.76	20240126	218000	-21.33	20230717	163700	4.76	20240126	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
24	20240529	100134	57	100.00	KOSPI		음식료품	N	N	N	N		N	171500	-1000	5	-0.58	1210700	7	58.33	173200	173200	171500	224000	120800	172500	172957.14	0.00	0	0	173433	172966	172033	171566	170633	173200	171800	30	51500	5000	113850	100	1	600000	1029	289.70	0.69	12	0.00	592.00	249400.00	218000	20230717	-21.33	163700	20240126	4.76	185900	-7.75	20240118	163700	4.76	20240126	218000	-21.33	20230717	163700	4.76	20240126	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
25	20240529	090134	57	100.00	KOSPI		음식료품	N	N	N	N		N	172500	0	3	0.00	0	0	0.00	0	0	0	224000	120800	172500	0.00	0.00	0	0	173433	172966	172033	171566	170633	173200	171800	30	51500	5000	113850	100	1	600000	1035	291.39	0.69	12	0.00	592.00	249400.00	218000	20230717	-20.87	163700	20240126	5.38	185900	-7.21	20240118	163700	5.38	20240126	218000	-20.87	20230717	163700	5.38	20240126	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
26	20240528	160134	57	100.00	KOSPI		음식료품	N	N	N	N		N	172500	-400	5	-0.23	2057400	12	12.63	172500	172500	171100	224500	121100	172900	171450.00	0.00	0	0	176366	174632	172666	170932	168966	175500	171800	30	51600	5000	114110	100	1	600000	1035	291.39	0.69	12	0.00	592.00	249400.00	218000	20230717	-20.87	163700	20240126	5.38	185900	-7.21	20240118	163700	5.38	20240126	218000	-20.87	20230717	163700	5.38	20240126	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
27	20240528	150134	57	100.00	KOSPI		음식료품	N	N	N	N		N	172500	-400	5	-0.23	2057400	12	12.63	172500	172500	171100	224500	121100	172900	171450.00	0.00	0	0	176366	174632	172666	170932	168966	175500	171800	30	51600	5000	114110	100	1	600000	1035	291.39	0.69	12	0.00	592.00	249400.00	218000	20230717	-20.87	163700	20240126	5.38	185900	-7.21	20240118	163700	5.38	20240126	218000	-20.87	20230717	163700	5.38	20240126	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
28	20240528	140135	57	100.00	KOSPI		음식료품	N	N	N	N		N	172500	-400	5	-0.23	2057400	12	12.63	172500	172500	171100	224500	121100	172900	171450.00	0.00	0	0	176366	174632	172666	170932	168966	175500	171800	30	51600	5000	114110	100	1	600000	1035	291.39	0.69	12	0.00	592.00	249400.00	218000	20230717	-20.87	163700	20240126	5.38	185900	-7.21	20240118	163700	5.38	20240126	218000	-20.87	20230717	163700	5.38	20240126	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
29	20240528	130134	57	100.00	KOSPI		음식료품	N	N	N	N		N	172500	-400	5	-0.23	2057400	12	12.63	172500	172500	171100	224500	121100	172900	171450.00	0.00	0	0	176366	174632	172666	170932	168966	175500	171800	30	51600	5000	114110	100	1	600000	1035	291.39	0.69	12	0.00	592.00	249400.00	218000	20230717	-20.87	163700	20240126	5.38	185900	-7.21	20240118	163700	5.38	20240126	218000	-20.87	20230717	163700	5.38	20240126	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
30	20240528	120133	57	100.00	KOSPI		음식료품	N	N	N	N		N	171900	-1000	5	-0.58	1884900	11	11.58	172500	172500	171100	224500	121100	172900	171354.55	0.00	0	0	176366	174632	172666	170932	168966	175500	171800	30	51600	5000	114110	100	1	600000	1031	290.37	0.69	12	0.00	592.00	249400.00	218000	20230717	-21.15	163700	20240126	5.01	185900	-7.53	20240118	163700	5.01	20240126	218000	-21.15	20230717	163700	5.01	20240126	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
31	20240528	110134	57	100.00	KOSPI		음식료품	N	N	N	N		N	171900	-1000	5	-0.58	1884900	11	11.58	172500	172500	171100	224500	121100	172900	171354.55	0.00	0	0	176366	174632	172666	170932	168966	175500	171800	30	51600	5000	114110	100	1	600000	1031	290.37	0.69	12	0.00	592.00	249400.00	218000	20230717	-21.15	163700	20240126	5.01	185900	-7.53	20240118	163700	5.01	20240126	218000	-21.15	20230717	163700	5.01	20240126	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
32	20240528	100135	57	100.00	KOSPI		음식료품	N	N	N	N		N	172500	-400	5	-0.23	172500	1	1.05	172500	172500	172500	224500	121100	172900	172500.00	0.00	0	0	176366	174632	172666	170932	168966	175500	171800	30	51600	5000	114110	100	1	600000	1035	291.39	0.69	12	0.00	592.00	249400.00	218000	20230717	-20.87	163700	20240126	5.38	185900	-7.21	20240118	163700	5.38	20240126	218000	-20.87	20230717	163700	5.38	20240126	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
33	20240528	090135	57	100.00	KOSPI		음식료품	N	N	N	N		N	172900	0	3	0.00	0	0	0.00	0	0	0	224500	121100	172900	0.00	0.00	0	0	176366	174632	172666	170932	168966	175500	171800	30	51600	5000	114110	100	1	600000	1037	292.06	0.69	12	0.00	592.00	249400.00	218000	20230717	-20.69	163700	20240126	5.62	185900	-6.99	20240118	163700	5.62	20240126	218000	-20.69	20230717	163700	5.62	20240126	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
34	20240527	160132	57	100.00	KOSPI		음식료품	N	N	N	N		N	172900	1900	2	1.11	16345100	95	113.10	171000	174400	170700	222000	119700	171000	172053.68	0.00	0	1	172866	171932	171366	170432	169866	171650	170150	30	51000	5000	112860	100	1	600000	1037	292.06	0.69	12	0.02	592.00	249400.00	218000	20230717	-20.69	163700	20240126	5.62	185900	-6.99	20240118	163700	5.62	20240126	218000	-20.69	20230717	163700	5.62	20240126	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
35	20240527	150133	57	100.00	KOSPI		음식료품	N	N	N	N		N	171200	200	2	0.12	14965600	87	103.57	171000	174400	170700	222000	119700	171000	172018.39	0.00	0	1	172866	171932	171366	170432	169866	171650	170150	30	51000	5000	112860	100	1	600000	1027	289.19	0.69	12	0.01	592.00	249400.00	218000	20230717	-21.47	163700	20240126	4.58	185900	-7.91	20240118	163700	4.58	20240126	218000	-21.47	20230717	163700	4.58	20240126	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
36	20240527	140134	57	100.00	KOSPI		음식료품	N	N	N	N		N	174400	3400	2	1.99	7761400	45	53.57	171000	174400	170700	222000	119700	171000	172475.56	0.00	0	1	172866	171932	171366	170432	169866	171650	170150	30	51000	5000	112860	100	1	600000	1046	294.59	0.70	12	0.01	592.00	249400.00	218000	20230717	-20.00	163700	20240126	6.54	185900	-6.19	20240118	163700	6.54	20240126	218000	-20.00	20230717	163700	6.54	20240126	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
37	20240527	130134	57	100.00	KOSPI		음식료품	N	N	N	N		N	172700	1700	2	0.99	6027700	35	41.67	171000	172700	170700	222000	119700	171000	172220.00	0.00	0	1	172866	171932	171366	170432	169866	171650	170150	30	51000	5000	112860	100	1	600000	1036	291.72	0.69	12	0.01	592.00	249400.00	218000	20230717	-20.78	163700	20240126	5.50	185900	-7.10	20240118	163700	5.50	20240126	218000	-20.78	20230717	163700	5.50	20240126	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
38	20240527	120134	57	100.00	KOSPI		음식료품	N	N	N	N		N	172700	1700	2	0.99	5855000	34	40.48	171000	172700	170700	222000	119700	171000	172205.88	0.00	0	1	172866	171932	171366	170432	169866	171650	170150	30	51000	5000	112860	100	1	600000	1036	291.72	0.69	12	0.01	592.00	249400.00	218000	20230717	-20.78	163700	20240126	5.50	185900	-7.10	20240118	163700	5.50	20240126	218000	-20.78	20230717	163700	5.50	20240126	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
39	20240527	110134	57	100.00	KOSPI		음식료품	N	N	N	N		N	172600	1600	2	0.94	4991900	29	34.52	171000	172600	170700	222000	119700	171000	172134.48	0.00	0	1	172866	171932	171366	170432	169866	171650	170150	30	51000	5000	112860	100	1	600000	1036	291.55	0.69	12	0.00	592.00	249400.00	218000	20230717	-20.83	163700	20240126	5.44	185900	-7.15	20240118	163700	5.44	20240126	218000	-20.83	20230717	163700	5.44	20240126	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
40	20240527	100134	57	100.00	KOSPI		음식료품	N	N	N	N		N	172600	1600	2	0.94	1541900	9	10.71	171000	172600	170700	222000	119700	171000	171322.22	0.00	0	1	172866	171932	171366	170432	169866	171650	170150	30	51000	5000	112860	100	1	600000	1036	291.55	0.69	12	0.00	592.00	249400.00	218000	20230717	-20.83	163700	20240126	5.44	185900	-7.15	20240118	163700	5.44	20240126	218000	-20.83	20230717	163700	5.44	20240126	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
41	20240527	090134	57	100.00	KOSPI		음식료품	N	N	N	N		N	171000	0	3	0.00	0	0	0.00	0	0	0	222000	119700	171000	0.00	0.00	0	0	172866	171932	171366	170432	169866	171650	170150	30	51000	5000	112860	100	1	600000	1026	288.85	0.69	12	0.00	592.00	249400.00	218000	20230717	-21.56	163700	20240126	4.46	185900	-8.02	20240118	163700	4.46	20240126	218000	-21.56	20230717	163700	4.46	20240126	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
42	20240524	160130	57	100.00	KOSPI		음식료품	N	N	N	N		N	171000	-1100	5	-0.64	14424800	84	560.00	172100	172300	170800	223500	120500	172100	171723.81	0.00	0	0	175700	173900	173000	171200	170300	173450	170750	30	51400	5000	113580	100	1	600000	1026	288.85	0.69	12	0.01	592.00	249400.00	218000	20230717	-21.56	163700	20240126	4.46	185900	-8.02	20240118	163700	4.46	20240126	218000	-21.56	20230717	163700	4.46	20240126	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
43	20240524	150131	57	100.00	KOSPI		음식료품	N	N	N	N		N	172100	0	3	0.00	8434800	49	326.67	172100	172300	172100	223500	120500	172100	172138.78	0.00	0	0	175700	173900	173000	171200	170300	173450	170750	30	51400	5000	113580	100	1	600000	1033	290.71	0.69	12	0.01	592.00	249400.00	218000	20230717	-21.06	163700	20240126	5.13	185900	-7.42	20240118	163700	5.13	20240126	218000	-21.06	20230717	163700	5.13	20240126	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
44	20240524	140131	57	100.00	KOSPI		음식료품	N	N	N	N		N	172200	100	2	0.06	3958400	23	153.33	172100	172200	172100	223500	120500	172100	172104.35	0.00	0	0	175700	173900	173000	171200	170300	173450	170750	30	51400	5000	113580	100	1	600000	1033	290.88	0.69	12	0.00	592.00	249400.00	218000	20230717	-21.01	163700	20240126	5.19	185900	-7.37	20240118	163700	5.19	20240126	218000	-21.01	20230717	163700	5.19	20240126	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
45	20240524	130131	57	100.00	KOSPI		음식료품	N	N	N	N		N	172200	100	2	0.06	3958400	23	153.33	172100	172200	172100	223500	120500	172100	172104.35	0.00	0	0	175700	173900	173000	171200	170300	173450	170750	30	51400	5000	113580	100	1	600000	1033	290.88	0.69	12	0.00	592.00	249400.00	218000	20230717	-21.01	163700	20240126	5.19	185900	-7.37	20240118	163700	5.19	20240126	218000	-21.01	20230717	163700	5.19	20240126	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
46	20240524	120131	57	100.00	KOSPI		음식료품	N	N	N	N		N	172100	0	3	0.00	2581500	15	100.00	172100	172100	172100	223500	120500	172100	172100.00	0.00	0	0	175700	173900	173000	171200	170300	173450	170750	30	51400	5000	113580	100	1	600000	1033	290.71	0.69	12	0.00	592.00	249400.00	218000	20230717	-21.06	163700	20240126	5.13	185900	-7.42	20240118	163700	5.13	20240126	218000	-21.06	20230717	163700	5.13	20240126	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
47	20240524	110130	57	100.00	KOSPI		음식료품	N	N	N	N		N	172100	0	3	0.00	2581500	15	100.00	172100	172100	172100	223500	120500	172100	172100.00	0.00	0	0	175700	173900	173000	171200	170300	173450	170750	30	51400	5000	113580	100	1	600000	1033	290.71	0.69	12	0.00	592.00	249400.00	218000	20230717	-21.06	163700	20240126	5.13	185900	-7.42	20240118	163700	5.13	20240126	218000	-21.06	20230717	163700	5.13	20240126	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
48	20240524	100130	57	100.00	KOSPI		음식료품	N	N	N	N		N	172100	0	3	0.00	0	0	0.00	0	0	0	223500	120500	172100	0.00	0.00	0	0	175700	173900	173000	171200	170300	173450	170750	30	51400	5000	113580	100	1	600000	1033	290.71	0.69	12	0.00	592.00	249400.00	218000	20230717	-21.06	163700	20240126	5.13	185900	-7.42	20240118	163700	5.13	20240126	218000	-21.06	20230717	163700	5.13	20240126	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
49	20240524	090131	57	100.00	KOSPI		음식료품	N	N	N	N		N	172100	0	3	0.00	0	0	0.00	0	0	0	223500	120500	172100	0.00	0.00	0	0	175700	173900	173000	171200	170300	173450	170750	30	51400	5000	113580	100	1	600000	1033	290.71	0.69	12	0.00	592.00	249400.00	218000	20230717	-21.06	163700	20240126	5.13	185900	-7.42	20240118	163700	5.13	20240126	218000	-21.06	20230717	163700	5.13	20240126	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
50	20240523	160130	57	100.00	KOSPI		음식료품	N	N	N	N		N	172100	-2600	5	-1.49	2604600	15	33.33	174800	174800	172100	227000	122300	174700	173640.00	0.00	0	0	175833	175266	174233	173666	172633	175550	173950	30	52300	5000	115300	100	1	600000	1033	290.71	0.69	12	0.00	592.00	249400.00	218000	20230717	-21.06	163700	20240126	5.13	185900	-7.42	20240118	163700	5.13	20240126	218000	-21.06	20230717	163700	5.13	20240126	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
51	20240523	150131	57	100.00	KOSPI		음식료품	N	N	N	N		N	172300	-2400	5	-1.37	1744100	10	22.22	174800	174800	172300	227000	122300	174700	174410.00	0.00	0	0	175833	175266	174233	173666	172633	175550	173950	30	52300	5000	115300	100	1	600000	1034	291.05	0.69	12	0.00	592.00	249400.00	218000	20230717	-20.96	163700	20240126	5.25	185900	-7.32	20240118	163700	5.25	20240126	218000	-20.96	20230717	163700	5.25	20240126	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
52	20240523	140131	57	100.00	KOSPI		음식료품	N	N	N	N		N	174500	-200	5	-0.11	1571800	9	20.00	174800	174800	174500	227000	122300	174700	174644.44	0.00	0	0	175833	175266	174233	173666	172633	175550	173950	30	52300	5000	115300	100	1	600000	1047	294.76	0.70	12	0.00	592.00	249400.00	218000	20230717	-19.95	163700	20240126	6.60	185900	-6.13	20240118	163700	6.60	20240126	218000	-19.95	20230717	163700	6.60	20240126	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
53	20240523	130130	57	100.00	KOSPI		음식료품	N	N	N	N		N	174500	-200	5	-0.11	1571800	9	20.00	174800	174800	174500	227000	122300	174700	174644.44	0.00	0	0	175833	175266	174233	173666	172633	175550	173950	30	52300	5000	115300	100	1	600000	1047	294.76	0.70	12	0.00	592.00	249400.00	218000	20230717	-19.95	163700	20240126	6.60	185900	-6.13	20240118	163700	6.60	20240126	218000	-19.95	20230717	163700	6.60	20240126	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
54	20240523	120130	57	100.00	KOSPI		음식료품	N	N	N	N		N	174500	-200	5	-0.11	1571800	9	20.00	174800	174800	174500	227000	122300	174700	174644.44	0.00	0	0	175833	175266	174233	173666	172633	175550	173950	30	52300	5000	115300	100	1	600000	1047	294.76	0.70	12	0.00	592.00	249400.00	218000	20230717	-19.95	163700	20240126	6.60	185900	-6.13	20240118	163700	6.60	20240126	218000	-19.95	20230717	163700	6.60	20240126	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
55	20240523	110130	57	100.00	KOSPI		음식료품	N	N	N	N		N	174700	0	3	0.00	1048300	6	13.33	174800	174800	174700	227000	122300	174700	174716.67	0.00	0	0	175833	175266	174233	173666	172633	175550	173950	30	52300	5000	115300	100	1	600000	1048	295.10	0.70	12	0.00	592.00	249400.00	218000	20230717	-19.86	163700	20240126	6.72	185900	-6.02	20240118	163700	6.72	20240126	218000	-19.86	20230717	163700	6.72	20240126	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
56	20240523	100130	57	100.00	KOSPI		음식료품	N	N	N	N		N	174700	0	3	0.00	1048300	6	13.33	174800	174800	174700	227000	122300	174700	174716.67	0.00	0	0	175833	175266	174233	173666	172633	175550	173950	30	52300	5000	115300	100	1	600000	1048	295.10	0.70	12	0.00	592.00	249400.00	218000	20230717	-19.86	163700	20240126	6.72	185900	-6.02	20240118	163700	6.72	20240126	218000	-19.86	20230717	163700	6.72	20240126	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
57	20240523	090130	57	100.00	KOSPI		음식료품	N	N	N	N		N	174700	0	3	0.00	0	0	0.00	0	0	0	227000	122300	174700	0.00	0.00	0	0	175833	175266	174233	173666	172633	175550	173950	30	52300	5000	115300	100	1	600000	1048	295.10	0.70	12	0.00	592.00	249400.00	218000	20230717	-19.86	163700	20240126	6.72	185900	-6.02	20240118	163700	6.72	20240126	218000	-19.86	20230717	163700	6.72	20240126	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
58	20240522	160129	57	100.00	KOSPI		음식료품	N	N	N	N		N	174700	1500	2	0.87	7847700	45	27.78	173200	174800	173200	225000	121300	173200	174393.33	0.00	0	3	178733	175966	173833	171066	168933	174900	170000	30	51800	5000	114310	100	1	600000	1048	295.10	0.70	12	0.01	592.00	249400.00	218000	20230717	-19.86	163700	20240126	6.72	185900	-6.02	20240118	163700	6.72	20240126	218000	-19.86	20230717	163700	6.72	20240126	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
59	20240522	150130	57	100.00	KOSPI		음식료품	N	N	N	N		N	174700	1500	2	0.87	6974200	40	24.69	173200	174800	173200	225000	121300	173200	174355.00	0.00	0	3	178733	175966	173833	171066	168933	174900	170000	30	51800	5000	114310	100	1	600000	1048	295.10	0.70	12	0.01	592.00	249400.00	218000	20230717	-19.86	163700	20240126	6.72	185900	-6.02	20240118	163700	6.72	20240126	218000	-19.86	20230717	163700	6.72	20240126	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
60	20240522	140130	57	100.00	KOSPI		음식료품	N	N	N	N		N	174700	1500	2	0.87	6624800	38	23.46	173200	174800	173200	225000	121300	173200	174336.84	0.00	0	3	178733	175966	173833	171066	168933	174900	170000	30	51800	5000	114310	100	1	600000	1048	295.10	0.70	12	0.01	592.00	249400.00	218000	20230717	-19.86	163700	20240126	6.72	185900	-6.02	20240118	163700	6.72	20240126	218000	-19.86	20230717	163700	6.72	20240126	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
61	20240522	130130	57	100.00	KOSPI		음식료품	N	N	N	N		N	174100	900	2	0.52	6450100	37	22.84	173200	174800	173200	225000	121300	173200	174327.03	0.00	0	2	178733	175966	173833	171066	168933	174900	170000	30	51800	5000	114310	100	1	600000	1045	294.09	0.70	12	0.01	592.00	249400.00	218000	20230717	-20.14	163700	20240126	6.35	185900	-6.35	20240118	163700	6.35	20240126	218000	-20.14	20230717	163700	6.35	20240126	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
62	20240522	120129	57	100.00	KOSPI		음식료품	N	N	N	N		N	174700	1500	2	0.87	5053500	29	17.90	173200	174800	173200	225000	121300	173200	174258.62	0.00	0	1	178733	175966	173833	171066	168933	174900	170000	30	51800	5000	114310	100	1	600000	1048	295.10	0.70	12	0.00	592.00	249400.00	218000	20230717	-19.86	163700	20240126	6.72	185900	-6.02	20240118	163700	6.72	20240126	218000	-19.86	20230717	163700	6.72	20240126	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
63	20240522	110130	57	100.00	KOSPI		음식료품	N	N	N	N		N	173300	100	2	0.06	1214100	7	4.32	173200	174800	173200	225000	121300	173200	173442.86	0.00	0	1	178733	175966	173833	171066	168933	174900	170000	30	51800	5000	114310	100	1	600000	1040	292.74	0.69	12	0.00	592.00	249400.00	218000	20230717	-20.50	163700	20240126	5.86	185900	-6.78	20240118	163700	5.86	20240126	218000	-20.50	20230717	163700	5.86	20240126	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
64	20240522	100130	57	100.00	KOSPI		음식료품	N	N	N	N		N	173200	0	3	0.00	866000	5	3.09	173200	173200	173200	225000	121300	173200	173200.00	0.00	0	0	178733	175966	173833	171066	168933	174900	170000	30	51800	5000	114310	100	1	600000	1039	292.57	0.69	12	0.00	592.00	249400.00	218000	20230717	-20.55	163700	20240126	5.80	185900	-6.83	20240118	163700	5.80	20240126	218000	-20.55	20230717	163700	5.80	20240126	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
65	20240522	090130	57	100.00	KOSPI		음식료품	N	N	N	N		N	173200	0	3	0.00	0	0	0.00	0	0	0	225000	121300	173200	0.00	0.00	0	0	178733	175966	173833	171066	168933	174900	170000	30	51800	5000	114310	100	1	600000	1039	292.57	0.69	12	0.00	592.00	249400.00	218000	20230717	-20.55	163700	20240126	5.80	185900	-6.83	20240118	163700	5.80	20240126	218000	-20.55	20230717	163700	5.80	20240126	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
66	20240521	160129	57	100.00	KOSPI		음식료품	N	N	N	N		N	173200	1600	2	0.93	28142600	162	105.19	176600	176600	171700	223000	120200	171600	173719.75	0.00	0	42	174666	173132	172266	170732	169866	172700	170300	30	51400	5000	113250	100	1	600000	1039	292.57	0.69	12	0.03	592.00	249400.00	218000	20230717	-20.55	163700	20240126	5.80	185900	-6.83	20240118	163700	5.80	20240126	218000	-20.55	20230717	163700	5.80	20240126	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
67	20240521	150130	57	100.00	KOSPI		음식료품	N	N	N	N		N	173200	1600	2	0.93	26930200	155	100.65	176600	176600	171700	223000	120200	171600	173743.23	0.00	0	46	174666	173132	172266	170732	169866	172700	170300	30	51400	5000	113250	100	1	600000	1039	292.57	0.69	12	0.03	592.00	249400.00	218000	20230717	-20.55	163700	20240126	5.80	185900	-6.83	20240118	163700	5.80	20240126	218000	-20.55	20230717	163700	5.80	20240126	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
68	20240521	140130	57	100.00	KOSPI		음식료품	N	N	N	N		N	173800	2200	2	1.28	21213200	122	79.22	176600	176600	171700	223000	120200	171600	173878.69	0.00	0	46	174666	173132	172266	170732	169866	172700	170300	30	51400	5000	113250	100	1	600000	1043	293.58	0.70	12	0.02	592.00	249400.00	218000	20230717	-20.28	163700	20240126	6.17	185900	-6.51	20240118	163700	6.17	20240126	218000	-20.28	20230717	163700	6.17	20240126	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
69	20240521	130131	57	100.00	KOSPI		음식료품	N	N	N	N		N	174100	2500	2	1.46	12175900	70	45.45	176600	176600	171700	223000	120200	171600	173941.43	0.00	0	46	174666	173132	172266	170732	169866	172700	170300	30	51400	5000	113250	100	1	600000	1045	294.09	0.70	12	0.01	592.00	249400.00	218000	20230717	-20.14	163700	20240126	6.35	185900	-6.35	20240118	163700	6.35	20240126	218000	-20.14	20230717	163700	6.35	20240126	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
70	20240521	120130	57	100.00	KOSPI		음식료품	N	N	N	N		N	174300	2700	2	1.57	10608100	61	39.61	176600	176600	171700	223000	120200	171600	173903.28	0.00	0	40	174666	173132	172266	170732	169866	172700	170300	30	51400	5000	113250	100	1	600000	1046	294.43	0.70	12	0.01	592.00	249400.00	218000	20230717	-20.05	163700	20240126	6.48	185900	-6.24	20240118	163700	6.48	20240126	218000	-20.05	20230717	163700	6.48	20240126	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
71	20240521	110131	57	100.00	KOSPI		음식료품	N	N	N	N		N	174400	2800	2	1.63	5409500	31	20.13	176600	176600	171700	223000	120200	171600	174500.00	0.00	0	22	174666	173132	172266	170732	169866	172700	170300	30	51400	5000	113250	100	1	600000	1046	294.59	0.70	12	0.01	592.00	249400.00	218000	20230717	-20.00	163700	20240126	6.54	185900	-6.19	20240118	163700	6.54	20240126	218000	-20.00	20230717	163700	6.54	20240126	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
72	20240521	100130	57	100.00	KOSPI		음식료품	N	N	N	N		N	174500	2900	2	1.69	3490600	20	12.99	176600	176600	171700	223000	120200	171600	174530.00	0.00	0	11	174666	173132	172266	170732	169866	172700	170300	30	51400	5000	113250	100	1	600000	1047	294.76	0.70	12	0.00	592.00	249400.00	218000	20230717	-19.95	163700	20240126	6.60	185900	-6.13	20240118	163700	6.60	20240126	218000	-19.95	20230717	163700	6.60	20240126	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
73	20240521	090129	57	100.00	KOSPI		음식료품	N	N	N	N		N	176600	5000	2	2.91	176600	1	0.65	176600	176600	176600	223000	120200	171600	176600.00	0.00	0	1	174666	173132	172266	170732	169866	172700	170300	30	51400	5000	113250	100	1	600000	1060	298.31	0.71	12	0.00	592.00	249400.00	218000	20230717	-18.99	163700	20240126	7.88	185900	-5.00	20240118	163700	7.88	20240126	218000	-18.99	20230717	163700	7.88	20240126	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
74	20240517	160130	57	100.00	KOSPI		음식료품	N	N	N	N		N	172700	1800	2	1.05	5515800	32	533.33	170100	173300	170100	222000	119700	170900	172368.75	0.00	0	1	172633	171766	171233	170366	169833	172200	170800	30	51100	5000	112790	100	1	600000	1036	291.72	0.69	12	0.01	592.00	249400.00	218000	20230717	-20.78	163700	20240126	5.50	185900	-7.10	20240118	163700	5.50	20240126	218000	-20.78	20230717	163700	5.50	20240126	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
75	20240517	150131	57	100.00	KOSPI		음식료품	N	N	N	N		N	172800	1900	2	1.11	4652700	27	450.00	170100	173300	170100	222000	119700	170900	172322.22	0.00	0	0	172633	171766	171233	170366	169833	172200	170800	30	51100	5000	112790	100	1	600000	1037	291.89	0.69	12	0.00	592.00	249400.00	218000	20230717	-20.73	163700	20240126	5.56	185900	-7.05	20240118	163700	5.56	20240126	218000	-20.73	20230717	163700	5.56	20240126	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
76	20240517	140129	57	100.00	KOSPI		음식료품	N	N	N	N		N	173100	2200	2	1.29	4306900	25	416.67	170100	173300	170100	222000	119700	170900	172276.00	0.00	0	0	172633	171766	171233	170366	169833	172200	170800	30	51100	5000	112790	100	1	600000	1039	292.40	0.69	12	0.00	592.00	249400.00	218000	20230717	-20.60	163700	20240126	5.74	185900	-6.89	20240118	163700	5.74	20240126	218000	-20.60	20230717	163700	5.74	20240126	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
77	20240517	130130	57	100.00	KOSPI		음식료품	N	N	N	N		N	173100	2200	2	1.29	4306900	25	416.67	170100	173300	170100	222000	119700	170900	172276.00	0.00	0	0	172633	171766	171233	170366	169833	172200	170800	30	51100	5000	112790	100	1	600000	1039	292.40	0.69	12	0.00	592.00	249400.00	218000	20230717	-20.60	163700	20240126	5.74	185900	-6.89	20240118	163700	5.74	20240126	218000	-20.60	20230717	163700	5.74	20240126	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
78	20240517	120129	57	100.00	KOSPI		음식료품	N	N	N	N		N	173300	2400	2	1.40	4133800	24	400.00	170100	173300	170100	222000	119700	170900	172241.67	0.00	0	0	172633	171766	171233	170366	169833	172200	170800	30	51100	5000	112790	100	1	600000	1040	292.74	0.69	12	0.00	592.00	249400.00	218000	20230717	-20.50	163700	20240126	5.86	185900	-6.78	20240118	163700	5.86	20240126	218000	-20.50	20230717	163700	5.86	20240126	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
79	20240517	110130	57	100.00	KOSPI		음식료품	N	N	N	N		N	172000	1100	2	0.64	3267300	19	316.67	170100	172800	170100	222000	119700	170900	171963.16	0.00	0	0	172633	171766	171233	170366	169833	172200	170800	30	51100	5000	112790	100	1	600000	1032	290.54	0.69	12	0.00	592.00	249400.00	218000	20230717	-21.10	163700	20240126	5.07	185900	-7.48	20240118	163700	5.07	20240126	218000	-21.10	20230717	163700	5.07	20240126	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
80	20240517	100128	57	100.00	KOSPI		음식료품	N	N	N	N		N	172700	1800	2	1.05	3095300	18	300.00	170100	172800	170100	222000	119700	170900	171961.11	0.00	0	0	172633	171766	171233	170366	169833	172200	170800	30	51100	5000	112790	100	1	600000	1036	291.72	0.69	12	0.00	592.00	249400.00	218000	20230717	-20.78	163700	20240126	5.50	185900	-7.10	20240118	163700	5.50	20240126	218000	-20.78	20230717	163700	5.50	20240126	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
81	20240517	090129	57	100.00	KOSPI		음식료품	N	N	N	N		N	170100	-800	5	-0.47	170100	1	16.67	170100	170100	170100	222000	119700	170900	170100.00	0.00	0	0	172633	171766	171233	170366	169833	172200	170800	30	51100	5000	112790	100	1	600000	1021	287.33	0.68	12	0.00	592.00	249400.00	218000	20230717	-21.97	163700	20240126	3.91	185900	-8.50	20240118	163700	3.91	20240126	218000	-21.97	20230717	163700	3.91	20240126	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
82	20240516	160129	57	100.00	KOSPI		음식료품	N	N	N	N		N	170900	-1200	5	-0.70	1027600	6	26.09	170700	172100	170700	223500	120500	172100	171266.67	0.00	0	0	173966	173032	172266	171332	170566	172650	170950	30	51400	5000	113580	100	1	600000	1025	288.68	0.69	12	0.00	592.00	249400.00	218000	20230717	-21.61	163700	20240126	4.40	185900	-8.07	20240118	163700	4.40	20240126	218000	-21.61	20230717	163700	4.40	20240126	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
83	20240516	150128	57	100.00	KOSPI		음식료품	N	N	N	N		N	170900	-1200	5	-0.70	856700	5	21.74	170700	172100	170700	223500	120500	172100	171340.00	0.00	0	0	173966	173032	172266	171332	170566	172650	170950	30	51400	5000	113580	100	1	600000	1025	288.68	0.69	12	0.00	592.00	249400.00	218000	20230717	-21.61	163700	20240126	4.40	185900	-8.07	20240118	163700	4.40	20240126	218000	-21.61	20230717	163700	4.40	20240126	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
84	20240516	140129	57	100.00	KOSPI		음식료품	N	N	N	N		N	172100	0	3	0.00	514800	3	13.04	170700	172100	170700	223500	120500	172100	171600.00	0.00	0	0	173966	173032	172266	171332	170566	172650	170950	30	51400	5000	113580	100	1	600000	1033	290.71	0.69	12	0.00	592.00	249400.00	218000	20230717	-21.06	163700	20240126	5.13	185900	-7.42	20240118	163700	5.13	20240126	218000	-21.06	20230717	163700	5.13	20240126	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
85	20240516	130130	57	100.00	KOSPI		음식료품	N	N	N	N		N	172100	0	3	0.00	514800	3	13.04	170700	172100	170700	223500	120500	172100	171600.00	0.00	0	0	173966	173032	172266	171332	170566	172650	170950	30	51400	5000	113580	100	1	600000	1033	290.71	0.69	12	0.00	592.00	249400.00	218000	20230717	-21.06	163700	20240126	5.13	185900	-7.42	20240118	163700	5.13	20240126	218000	-21.06	20230717	163700	5.13	20240126	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
86	20240516	120129	57	100.00	KOSPI		음식료품	N	N	N	N		N	172100	0	3	0.00	514800	3	13.04	170700	172100	170700	223500	120500	172100	171600.00	0.00	0	0	173966	173032	172266	171332	170566	172650	170950	30	51400	5000	113580	100	1	600000	1033	290.71	0.69	12	0.00	592.00	249400.00	218000	20230717	-21.06	163700	20240126	5.13	185900	-7.42	20240118	163700	5.13	20240126	218000	-21.06	20230717	163700	5.13	20240126	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
87	20240516	110129	57	100.00	KOSPI		음식료품	N	N	N	N		N	172100	0	3	0.00	514800	3	13.04	170700	172100	170700	223500	120500	172100	171600.00	0.00	0	0	173966	173032	172266	171332	170566	172650	170950	30	51400	5000	113580	100	1	600000	1033	290.71	0.69	12	0.00	592.00	249400.00	218000	20230717	-21.06	163700	20240126	5.13	185900	-7.42	20240118	163700	5.13	20240126	218000	-21.06	20230717	163700	5.13	20240126	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
88	20240516	100129	57	100.00	KOSPI		음식료품	N	N	N	N		N	172100	0	3	0.00	514800	3	13.04	170700	172100	170700	223500	120500	172100	171600.00	0.00	0	0	173966	173032	172266	171332	170566	172650	170950	30	51400	5000	113580	100	1	600000	1033	290.71	0.69	12	0.00	592.00	249400.00	218000	20230717	-21.06	163700	20240126	5.13	185900	-7.42	20240118	163700	5.13	20240126	218000	-21.06	20230717	163700	5.13	20240126	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
89	20240516	090129	57	100.00	KOSPI		음식료품	N	N	N	N		N	170700	-1400	5	-0.81	170700	1	4.35	170700	170700	170700	223500	120500	172100	170700.00	0.00	0	0	173966	173032	172266	171332	170566	172650	170950	30	51400	5000	113580	100	1	600000	1024	288.34	0.68	12	0.00	592.00	249400.00	218000	20230717	-21.70	163700	20240126	4.28	185900	-8.18	20240118	163700	4.28	20240126	218000	-21.70	20230717	163700	4.28	20240126	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
90	20240514	160129	57	100.00	KOSPI		음식료품	N	N	N	N		N	172100	500	2	0.29	3964600	23	12.85	172700	173200	171500	223000	120200	171600	172373.91	0.00	0	-1	178666	175132	172566	169032	166466	176900	170800	30	51400	5000	113250	100	1	600000	1033	290.71	0.69	12	0.00	592.00	249400.00	218000	20230717	-21.06	163700	20240126	5.13	185900	-7.42	20240118	163700	5.13	20240126	218000	-21.06	20230717	163700	5.13	20240126	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
91	20240514	150130	57	100.00	KOSPI		음식료품	N	N	N	N		N	172000	400	2	0.23	3447400	20	11.17	172700	173200	171500	223000	120200	171600	172370.00	0.00	0	0	178666	175132	172566	169032	166466	176900	170800	30	51400	5000	113250	100	1	600000	1032	290.54	0.69	12	0.00	592.00	249400.00	218000	20230717	-21.10	163700	20240126	5.07	185900	-7.48	20240118	163700	5.07	20240126	218000	-21.10	20230717	163700	5.07	20240126	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
92	20240514	140130	57	100.00	KOSPI		음식료품	N	N	N	N		N	172000	400	2	0.23	3447400	20	11.17	172700	173200	171500	223000	120200	171600	172370.00	0.00	0	0	178666	175132	172566	169032	166466	176900	170800	30	51400	5000	113250	100	1	600000	1032	290.54	0.69	12	0.00	592.00	249400.00	218000	20230717	-21.10	163700	20240126	5.07	185900	-7.48	20240118	163700	5.07	20240126	218000	-21.10	20230717	163700	5.07	20240126	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
93	20240514	130129	57	100.00	KOSPI		음식료품	N	N	N	N		N	171500	-100	5	-0.06	2243400	13	7.26	172700	173200	171500	223000	120200	171600	172569.23	0.00	0	0	178666	175132	172566	169032	166466	176900	170800	30	51400	5000	113250	100	1	600000	1029	289.70	0.69	12	0.00	592.00	249400.00	218000	20230717	-21.33	163700	20240126	4.76	185900	-7.75	20240118	163700	4.76	20240126	218000	-21.33	20230717	163700	4.76	20240126	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
94	20240514	120130	57	100.00	KOSPI		음식료품	N	N	N	N		N	171500	-100	5	-0.06	2243400	13	7.26	172700	173200	171500	223000	120200	171600	172569.23	0.00	0	0	178666	175132	172566	169032	166466	176900	170800	30	51400	5000	113250	100	1	600000	1029	289.70	0.69	12	0.00	592.00	249400.00	218000	20230717	-21.33	163700	20240126	4.76	185900	-7.75	20240118	163700	4.76	20240126	218000	-21.33	20230717	163700	4.76	20240126	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
95	20240514	110129	57	100.00	KOSPI		음식료품	N	N	N	N		N	171500	-100	5	-0.06	2243400	13	7.26	172700	173200	171500	223000	120200	171600	172569.23	0.00	0	0	178666	175132	172566	169032	166466	176900	170800	30	51400	5000	113250	100	1	600000	1029	289.70	0.69	12	0.00	592.00	249400.00	218000	20230717	-21.33	163700	20240126	4.76	185900	-7.75	20240118	163700	4.76	20240126	218000	-21.33	20230717	163700	4.76	20240126	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
96	20240514	100129	57	100.00	KOSPI		음식료품	N	N	N	N		N	173200	1600	2	0.93	2071900	12	6.70	172700	173200	172600	223000	120200	171600	172658.33	0.00	0	0	178666	175132	172566	169032	166466	176900	170800	30	51400	5000	113250	100	1	600000	1039	292.57	0.69	12	0.00	592.00	249400.00	218000	20230717	-20.55	163700	20240126	5.80	185900	-6.83	20240118	163700	5.80	20240126	218000	-20.55	20230717	163700	5.80	20240126	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
97	20240514	090129	57	100.00	KOSPI		음식료품	N	N	N	N		N	171600	0	3	0.00	0	0	0.00	0	0	0	223000	120200	171600	0.00	0.00	0	0	178666	175132	172566	169032	166466	176900	170800	30	51400	5000	113250	100	1	600000	1030	289.86	0.69	12	0.00	592.00	249400.00	218000	20230717	-21.28	163700	20240126	4.83	185900	-7.69	20240118	163700	4.83	20240126	218000	-21.28	20230717	163700	4.83	20240126	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
98	20240513	160130	57	100.00	KOSPI		음식료품	N	N	N	N		N	171600	0	3	0.00	30891800	179	293.44	171200	176100	170000	223000	120200	171600	172579.89	0.00	0	-52	173200	172400	172000	171200	170800	172200	171000	30	51400	5000	113250	100	1	600000	1030	289.86	0.69	12	0.03	592.00	249400.00	218000	20230717	-21.28	163700	20240126	4.83	185900	-7.69	20240118	163700	4.83	20240126	218000	-21.28	20230717	163700	4.83	20240126	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
99	20240513	150130	57	100.00	KOSPI		음식료품	N	N	N	N		N	173000	1400	2	0.82	27961400	162	265.57	171200	176100	170000	223000	120200	171600	172601.23	0.00	0	-43	173200	172400	172000	171200	170800	172200	171000	30	51400	5000	113250	100	1	600000	1038	292.23	0.69	12	0.03	592.00	249400.00	218000	20230717	-20.64	163700	20240126	5.68	185900	-6.94	20240118	163700	5.68	20240126	218000	-20.64	20230717	163700	5.68	20240126	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
100	20240513	140129	57	100.00	KOSPI		음식료품	N	N	N	N		N	170300	-1300	5	-0.76	20529600	119	195.08	171200	174000	170000	223000	120200	171600	172517.65	0.00	0	-28	173200	172400	172000	171200	170800	172200	171000	30	51400	5000	113250	100	1	600000	1022	287.67	0.68	12	0.02	592.00	249400.00	218000	20230717	-21.88	163700	20240126	4.03	185900	-8.39	20240118	163700	4.03	20240126	218000	-21.88	20230717	163700	4.03	20240126	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
101	20240513	130129	57	100.00	KOSPI		음식료품	N	N	N	N		N	170700	-900	5	-0.52	9119800	53	86.89	171200	173300	170000	223000	120200	171600	172071.70	0.00	0	-10	173200	172400	172000	171200	170800	172200	171000	30	51400	5000	113250	100	1	600000	1024	288.34	0.68	12	0.01	592.00	249400.00	218000	20230717	-21.70	163700	20240126	4.28	185900	-8.18	20240118	163700	4.28	20240126	218000	-21.70	20230717	163700	4.28	20240126	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
102	20240513	120129	57	100.00	KOSPI		음식료품	N	N	N	N		N	171100	-500	5	-0.29	1536700	9	14.75	171200	171200	170000	223000	120200	171600	170744.44	0.00	0	-2	173200	172400	172000	171200	170800	172200	171000	30	51400	5000	113250	100	1	600000	1027	289.02	0.69	12	0.00	592.00	249400.00	218000	20230717	-21.51	163700	20240126	4.52	185900	-7.96	20240118	163700	4.52	20240126	218000	-21.51	20230717	163700	4.52	20240126	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
103	20240513	110129	57	100.00	KOSPI		음식료품	N	N	N	N		N	171100	-500	5	-0.29	1536700	9	14.75	171200	171200	170000	223000	120200	171600	170744.44	0.00	0	-2	173200	172400	172000	171200	170800	172200	171000	30	51400	5000	113250	100	1	600000	1027	289.02	0.69	12	0.00	592.00	249400.00	218000	20230717	-21.51	163700	20240126	4.52	185900	-7.96	20240118	163700	4.52	20240126	218000	-21.51	20230717	163700	4.52	20240126	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
104	20240513	100130	57	100.00	KOSPI		음식료품	N	N	N	N		N	170000	-1600	5	-0.93	1365600	8	13.11	171200	171200	170000	223000	120200	171600	170700.00	0.00	0	-2	173200	172400	172000	171200	170800	172200	171000	30	51400	5000	113250	100	1	600000	1020	287.16	0.68	12	0.00	592.00	249400.00	218000	20230717	-22.02	163700	20240126	3.85	185900	-8.55	20240118	163700	3.85	20240126	218000	-22.02	20230717	163700	3.85	20240126	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
105	20240513	090129	57	100.00	KOSPI		음식료품	N	N	N	N		N	171600	0	3	0.00	0	0	0.00	0	0	0	223000	120200	171600	0.00	0.00	0	0	173200	172400	172000	171200	170800	172200	171000	30	51400	5000	113250	100	1	600000	1030	289.86	0.69	12	0.00	592.00	249400.00	218000	20230717	-21.28	163700	20240126	4.83	185900	-7.69	20240118	163700	4.83	20240126	218000	-21.28	20230717	163700	4.83	20240126	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
106	20240510	160128	57	100.00	KOSPI		음식료품	N	N	N	N		N	171600	-1100	5	-0.64	10495300	61	2033.33	172700	172800	171600	224500	120900	172700	172054.10	0.00	0	-15	173500	173100	172300	171900	171100	173300	172100	30	51800	5000	113980	100	1	600000	1030	289.86	0.69	12	0.01	592.00	249400.00	218000	20230717	-21.28	163700	20240126	4.83	185900	-7.69	20240118	163700	4.83	20240126	218000	-21.28	20230717	163700	4.83	20240126	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
107	20240510	150128	57	100.00	KOSPI		음식료품	N	N	N	N		N	171700	-1000	5	-0.58	7749700	45	1500.00	172700	172800	171700	224500	120900	172700	172215.56	0.00	0	0	173500	173100	172300	171900	171100	173300	172100	30	51800	5000	113980	100	1	600000	1030	290.03	0.69	12	0.01	592.00	249400.00	218000	20230717	-21.24	163700	20240126	4.89	185900	-7.64	20240118	163700	4.89	20240126	218000	-21.24	20230717	163700	4.89	20240126	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
108	20240510	140128	57	100.00	KOSPI		음식료품	N	N	N	N		N	171700	-1000	5	-0.58	7749700	45	1500.00	172700	172800	171700	224500	120900	172700	172215.56	0.00	0	0	173500	173100	172300	171900	171100	173300	172100	30	51800	5000	113980	100	1	600000	1030	290.03	0.69	12	0.01	592.00	249400.00	218000	20230717	-21.24	163700	20240126	4.89	185900	-7.64	20240118	163700	4.89	20240126	218000	-21.24	20230717	163700	4.89	20240126	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
109	20240510	130127	57	100.00	KOSPI		음식료품	N	N	N	N		N	172700	0	3	0.00	3972200	23	766.67	172700	172800	172700	224500	120900	172700	172704.35	0.00	0	0	173500	173100	172300	171900	171100	173300	172100	30	51800	5000	113980	100	1	600000	1036	291.72	0.69	12	0.00	592.00	249400.00	218000	20230717	-20.78	163700	20240126	5.50	185900	-7.10	20240118	163700	5.50	20240126	218000	-20.78	20230717	163700	5.50	20240126	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
110	20240510	120128	57	100.00	KOSPI		음식료품	N	N	N	N		N	172700	0	3	0.00	3281400	19	633.33	172700	172800	172700	224500	120900	172700	172705.26	0.00	0	0	173500	173100	172300	171900	171100	173300	172100	30	51800	5000	113980	100	1	600000	1036	291.72	0.69	12	0.00	592.00	249400.00	218000	20230717	-20.78	163700	20240126	5.50	185900	-7.10	20240118	163700	5.50	20240126	218000	-20.78	20230717	163700	5.50	20240126	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
111	20240510	110127	57	100.00	KOSPI		음식료품	N	N	N	N		N	172700	0	3	0.00	3281400	19	633.33	172700	172800	172700	224500	120900	172700	172705.26	0.00	0	0	173500	173100	172300	171900	171100	173300	172100	30	51800	5000	113980	100	1	600000	1036	291.72	0.69	12	0.00	592.00	249400.00	218000	20230717	-20.78	163700	20240126	5.50	185900	-7.10	20240118	163700	5.50	20240126	218000	-20.78	20230717	163700	5.50	20240126	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
112	20240510	100128	57	100.00	KOSPI		음식료품	N	N	N	N		N	172700	0	3	0.00	3281400	19	633.33	172700	172800	172700	224500	120900	172700	172705.26	0.00	0	0	173500	173100	172300	171900	171100	173300	172100	30	51800	5000	113980	100	1	600000	1036	291.72	0.69	12	0.00	592.00	249400.00	218000	20230717	-20.78	163700	20240126	5.50	185900	-7.10	20240118	163700	5.50	20240126	218000	-20.78	20230717	163700	5.50	20240126	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
113	20240510	090127	57	100.00	KOSPI		음식료품	N	N	N	N		N	172700	0	3	0.00	0	0	0.00	0	0	0	224500	120900	172700	0.00	0.00	0	0	173500	173100	172300	171900	171100	173300	172100	30	51800	5000	113980	100	1	600000	1036	291.72	0.69	12	0.00	592.00	249400.00	218000	20230717	-20.78	163700	20240126	5.50	185900	-7.10	20240118	163700	5.50	20240126	218000	-20.78	20230717	163700	5.50	20240126	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
114	20240509	160129	57	100.00	KOSPI		음식료품	N	N	N	N		N	172700	0	3	0.00	515700	3	25.00	171500	172700	171500	224500	120900	172700	171900.00	0.00	0	0	174233	173466	171933	171166	169633	173850	171550	30	51800	5000	113980	100	1	600000	1036	291.72	0.69	12	0.00	592.00	249400.00	218000	20230717	-20.78	163700	20240126	5.50	185900	-7.10	20240118	163700	5.50	20240126	218000	-20.78	20230717	163700	5.50	20240126	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
115	20240509	150130	57	100.00	KOSPI		음식료품	N	N	N	N		N	172700	0	3	0.00	515700	3	25.00	171500	172700	171500	224500	120900	172700	171900.00	0.00	0	0	174233	173466	171933	171166	169633	173850	171550	30	51800	5000	113980	100	1	600000	1036	291.72	0.69	12	0.00	592.00	249400.00	218000	20230717	-20.78	163700	20240126	5.50	185900	-7.10	20240118	163700	5.50	20240126	218000	-20.78	20230717	163700	5.50	20240126	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
116	20240509	140128	57	100.00	KOSPI		음식료품	N	N	N	N		N	172700	0	3	0.00	515700	3	25.00	171500	172700	171500	224500	120900	172700	171900.00	0.00	0	0	174233	173466	171933	171166	169633	173850	171550	30	51800	5000	113980	100	1	600000	1036	291.72	0.69	12	0.00	592.00	249400.00	218000	20230717	-20.78	163700	20240126	5.50	185900	-7.10	20240118	163700	5.50	20240126	218000	-20.78	20230717	163700	5.50	20240126	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
117	20240509	130128	57	100.00	KOSPI		음식료품	N	N	N	N		N	172700	0	3	0.00	515700	3	25.00	171500	172700	171500	224500	120900	172700	171900.00	0.00	0	0	174233	173466	171933	171166	169633	173850	171550	30	51800	5000	113980	100	1	600000	1036	291.72	0.69	12	0.00	592.00	249400.00	218000	20230717	-20.78	163700	20240126	5.50	185900	-7.10	20240118	163700	5.50	20240126	218000	-20.78	20230717	163700	5.50	20240126	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
118	20240509	120128	57	100.00	KOSPI		음식료품	N	N	N	N		N	172700	0	3	0.00	515700	3	25.00	171500	172700	171500	224500	120900	172700	171900.00	0.00	0	0	174233	173466	171933	171166	169633	173850	171550	30	51800	5000	113980	100	1	600000	1036	291.72	0.69	12	0.00	592.00	249400.00	218000	20230717	-20.78	163700	20240126	5.50	185900	-7.10	20240118	163700	5.50	20240126	218000	-20.78	20230717	163700	5.50	20240126	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
119	20240509	110127	57	100.00	KOSPI		음식료품	N	N	N	N		N	172700	0	3	0.00	515700	3	25.00	171500	172700	171500	224500	120900	172700	171900.00	0.00	0	0	174233	173466	171933	171166	169633	173850	171550	30	51800	5000	113980	100	1	600000	1036	291.72	0.69	12	0.00	592.00	249400.00	218000	20230717	-20.78	163700	20240126	5.50	185900	-7.10	20240118	163700	5.50	20240126	218000	-20.78	20230717	163700	5.50	20240126	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
120	20240509	100128	57	100.00	KOSPI		음식료품	N	N	N	N		N	171500	-1200	5	-0.69	171500	1	8.33	171500	171500	171500	224500	120900	172700	171500.00	0.00	0	0	174233	173466	171933	171166	169633	173850	171550	30	51800	5000	113980	100	1	600000	1029	289.70	0.69	12	0.00	592.00	249400.00	218000	20230717	-21.33	163700	20240126	4.76	185900	-7.75	20240118	163700	4.76	20240126	218000	-21.33	20230717	163700	4.76	20240126	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
121	20240509	090128	57	100.00	KOSPI		음식료품	N	N	N	N		N	172700	0	3	0.00	0	0	0.00	0	0	0	224500	120900	172700	0.00	0.00	0	0	174233	173466	171933	171166	169633	173850	171550	30	51800	5000	113980	100	1	600000	1036	291.72	0.69	12	0.00	592.00	249400.00	218000	20230717	-20.78	163700	20240126	5.50	185900	-7.10	20240118	163700	5.50	20240126	218000	-20.78	20230717	163700	5.50	20240126	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
122	20240508	160127	57	100.00	KOSPI		음식료품	N	N	N	N		N	172700	700	2	0.41	2061600	12	40.00	170500	172700	170400	223500	120400	172000	171800.00	0.00	0	6	172000	172000	172000	172000	172000	172000	172000	30	51500	5000	113520	100	1	600000	1036	291.72	0.69	12	0.00	592.00	249400.00	218000	20230717	-20.78	163700	20240126	5.50	185900	-7.10	20240118	163700	5.50	20240126	218000	-20.78	20230717	163700	5.50	20240126	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
123	20240508	150127	57	100.00	KOSPI		음식료품	N	N	N	N		N	171900	-100	5	-0.06	854400	5	16.67	170500	171900	170400	223500	120400	172000	170880.00	0.00	0	0	172000	172000	172000	172000	172000	172000	172000	30	51500	5000	113520	100	1	600000	1031	290.37	0.69	12	0.00	592.00	249400.00	218000	20230717	-21.15	163700	20240126	5.01	185900	-7.53	20240118	163700	5.01	20240126	218000	-21.15	20230717	163700	5.01	20240126	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
124	20240508	140127	57	100.00	KOSPI		음식료품	N	N	N	N		N	170400	-1600	5	-0.93	511400	3	10.00	170500	170500	170400	223500	120400	172000	170466.67	0.00	0	0	172000	172000	172000	172000	172000	172000	172000	30	51500	5000	113520	100	1	600000	1022	287.84	0.68	12	0.00	592.00	249400.00	218000	20230717	-21.83	163700	20240126	4.09	185900	-8.34	20240118	163700	4.09	20240126	218000	-21.83	20230717	163700	4.09	20240126	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
125	20240508	130126	57	100.00	KOSPI		음식료품	N	N	N	N		N	170400	-1600	5	-0.93	511400	3	10.00	170500	170500	170400	223500	120400	172000	170466.67	0.00	0	0	172000	172000	172000	172000	172000	172000	172000	30	51500	5000	113520	100	1	600000	1022	287.84	0.68	12	0.00	592.00	249400.00	218000	20230717	-21.83	163700	20240126	4.09	185900	-8.34	20240118	163700	4.09	20240126	218000	-21.83	20230717	163700	4.09	20240126	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
126	20240508	120127	57	100.00	KOSPI		음식료품	N	N	N	N		N	170400	-1600	5	-0.93	511400	3	10.00	170500	170500	170400	223500	120400	172000	170466.67	0.00	0	0	172000	172000	172000	172000	172000	172000	172000	30	51500	5000	113520	100	1	600000	1022	287.84	0.68	12	0.00	592.00	249400.00	218000	20230717	-21.83	163700	20240126	4.09	185900	-8.34	20240118	163700	4.09	20240126	218000	-21.83	20230717	163700	4.09	20240126	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
127	20240508	110132	57	100.00	KOSPI		음식료품	N	N	N	N		N	170400	-1600	5	-0.93	511400	3	10.00	170500	170500	170400	223500	120400	172000	170466.67	0.00	0	0	172000	172000	172000	172000	172000	172000	172000	30	51500	5000	113520	100	1	600000	1022	287.84	0.68	12	0.00	592.00	249400.00	218000	20230717	-21.83	163700	20240126	4.09	185900	-8.34	20240118	163700	4.09	20240126	218000	-21.83	20230717	163700	4.09	20240126	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
128	20240508	100128	57	100.00	KOSPI		음식료품	N	N	N	N		N	172000	0	3	0.00	0	0	0.00	0	0	0	223500	120400	172000	0.00	0.00	0	0	172000	172000	172000	172000	172000	172000	172000	30	51500	5000	113520	100	1	600000	1032	290.54	0.69	12	0.00	592.00	249400.00	218000	20230717	-21.10	163700	20240126	5.07	185900	-7.48	20240118	163700	5.07	20240126	218000	-21.10	20230717	163700	5.07	20240126	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
129	20240508	090126	57	100.00	KOSPI		음식료품	N	N	N	N		N	172000	0	3	0.00	0	0	0.00	0	0	0	223500	120400	172000	0.00	0.00	0	0	172000	172000	172000	172000	172000	172000	172000	30	51500	5000	113520	100	1	600000	1032	290.54	0.69	12	0.00	592.00	249400.00	218000	20230717	-21.10	163700	20240126	5.07	185900	-7.48	20240118	163700	5.07	20240126	218000	-21.10	20230717	163700	5.07	20240126	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
130	20240503	160129	57	100.00	KOSPI		음식료품	N	N	N	N		N	172000	200	2	0.12	2233700	13	216.67	171800	172000	171800	223000	120300	171800	171823.08	0.00	0	1	172533	172166	171433	171066	170333	172350	171250	30	51200	5000	113380	100	1	600000	1032	290.54	0.69	12	0.00	592.00	249400.00	218000	20230717	-21.10	163700	20240126	5.07	185900	-7.48	20240118	163700	5.07	20240126	218000	-21.10	20230717	163700	5.07	20240126	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
131	20240503	150129	57	100.00	KOSPI		음식료품	N	N	N	N		N	171800	0	3	0.00	1889800	11	183.33	171800	171800	171800	223000	120300	171800	171800.00	0.00	0	0	172533	172166	171433	171066	170333	172350	171250	30	51200	5000	113380	100	1	600000	1031	290.20	0.69	12	0.00	592.00	249400.00	218000	20230717	-21.19	163700	20240126	4.95	185900	-7.58	20240118	163700	4.95	20240126	218000	-21.19	20230717	163700	4.95	20240126	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
132	20240503	140128	57	100.00	KOSPI		음식료품	N	N	N	N		N	171800	0	3	0.00	1889800	11	183.33	171800	171800	171800	223000	120300	171800	171800.00	0.00	0	0	172533	172166	171433	171066	170333	172350	171250	30	51200	5000	113380	100	1	600000	1031	290.20	0.69	12	0.00	592.00	249400.00	218000	20230717	-21.19	163700	20240126	4.95	185900	-7.58	20240118	163700	4.95	20240126	218000	-21.19	20230717	163700	4.95	20240126	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
133	20240503	130129	57	100.00	KOSPI		음식료품	N	N	N	N		N	171800	0	3	0.00	1889800	11	183.33	171800	171800	171800	223000	120300	171800	171800.00	0.00	0	0	172533	172166	171433	171066	170333	172350	171250	30	51200	5000	113380	100	1	600000	1031	290.20	0.69	12	0.00	592.00	249400.00	218000	20230717	-21.19	163700	20240126	4.95	185900	-7.58	20240118	163700	4.95	20240126	218000	-21.19	20230717	163700	4.95	20240126	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
134	20240503	120128	57	100.00	KOSPI		음식료품	N	N	N	N		N	171800	0	3	0.00	1889800	11	183.33	171800	171800	171800	223000	120300	171800	171800.00	0.00	0	0	172533	172166	171433	171066	170333	172350	171250	30	51200	5000	113380	100	1	600000	1031	290.20	0.69	12	0.00	592.00	249400.00	218000	20230717	-21.19	163700	20240126	4.95	185900	-7.58	20240118	163700	4.95	20240126	218000	-21.19	20230717	163700	4.95	20240126	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
135	20240503	110128	57	100.00	KOSPI		음식료품	N	N	N	N		N	171800	0	3	0.00	0	0	0.00	0	0	0	223000	120300	171800	0.00	0.00	0	0	172533	172166	171433	171066	170333	172350	171250	30	51200	5000	113380	100	1	600000	1031	290.20	0.69	12	0.00	592.00	249400.00	218000	20230717	-21.19	163700	20240126	4.95	185900	-7.58	20240118	163700	4.95	20240126	218000	-21.19	20230717	163700	4.95	20240126	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
136	20240503	100128	57	100.00	KOSPI		음식료품	N	N	N	N		N	171800	0	3	0.00	0	0	0.00	0	0	0	223000	120300	171800	0.00	0.00	0	0	172533	172166	171433	171066	170333	172350	171250	30	51200	5000	113380	100	1	600000	1031	290.20	0.69	12	0.00	592.00	249400.00	218000	20230717	-21.19	163700	20240126	4.95	185900	-7.58	20240118	163700	4.95	20240126	218000	-21.19	20230717	163700	4.95	20240126	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
137	20240503	090128	57	100.00	KOSPI		음식료품	N	N	N	N		N	171800	0	3	0.00	0	0	0.00	0	0	0	223000	120300	171800	0.00	0.00	0	0	172533	172166	171433	171066	170333	172350	171250	30	51200	5000	113380	100	1	600000	1031	290.20	0.69	12	0.00	592.00	249400.00	218000	20230717	-21.19	163700	20240126	4.95	185900	-7.58	20240118	163700	4.95	20240126	218000	-21.19	20230717	163700	4.95	20240126	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
138	20240502	160127	57	100.00	KOSPI		음식료품	N	N	N	N		N	171800	1100	2	0.64	1025300	6	33.33	170700	171800	170700	221500	119500	170700	170883.33	0.00	0	0	172233	171466	171033	170266	169833	171250	170050	30	50800	5000	112660	100	1	600000	1031	290.20	0.69	12	0.00	592.00	249400.00	218000	20230717	-21.19	163700	20240126	4.95	185900	-7.58	20240118	163700	4.95	20240126	218000	-21.19	20230717	163700	4.95	20240126	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
139	20240502	150128	57	100.00	KOSPI		음식료품	N	N	N	N		N	170700	0	3	0.00	853500	5	27.78	170700	170700	170700	221500	119500	170700	170700.00	0.00	0	0	172233	171466	171033	170266	169833	171250	170050	30	50800	5000	112660	100	1	600000	1024	288.34	0.68	12	0.00	592.00	249400.00	218000	20230717	-21.70	163700	20240126	4.28	185900	-8.18	20240118	163700	4.28	20240126	218000	-21.70	20230717	163700	4.28	20240126	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
140	20240502	140127	57	100.00	KOSPI		음식료품	N	N	N	N		N	170700	0	3	0.00	853500	5	27.78	170700	170700	170700	221500	119500	170700	170700.00	0.00	0	0	172233	171466	171033	170266	169833	171250	170050	30	50800	5000	112660	100	1	600000	1024	288.34	0.68	12	0.00	592.00	249400.00	218000	20230717	-21.70	163700	20240126	4.28	185900	-8.18	20240118	163700	4.28	20240126	218000	-21.70	20230717	163700	4.28	20240126	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
141	20240502	130127	57	100.00	KOSPI		음식료품	N	N	N	N		N	170700	0	3	0.00	853500	5	27.78	170700	170700	170700	221500	119500	170700	170700.00	0.00	0	0	172233	171466	171033	170266	169833	171250	170050	30	50800	5000	112660	100	1	600000	1024	288.34	0.68	12	0.00	592.00	249400.00	218000	20230717	-21.70	163700	20240126	4.28	185900	-8.18	20240118	163700	4.28	20240126	218000	-21.70	20230717	163700	4.28	20240126	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
142	20240502	120128	57	100.00	KOSPI		음식료품	N	N	N	N		N	170700	0	3	0.00	853500	5	27.78	170700	170700	170700	221500	119500	170700	170700.00	0.00	0	0	172233	171466	171033	170266	169833	171250	170050	30	50800	5000	112660	100	1	600000	1024	288.34	0.68	12	0.00	592.00	249400.00	218000	20230717	-21.70	163700	20240126	4.28	185900	-8.18	20240118	163700	4.28	20240126	218000	-21.70	20230717	163700	4.28	20240126	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
143	20240502	110127	57	100.00	KOSPI		음식료품	N	N	N	N		N	170700	0	3	0.00	853500	5	27.78	170700	170700	170700	221500	119500	170700	170700.00	0.00	0	0	172233	171466	171033	170266	169833	171250	170050	30	50800	5000	112660	100	1	600000	1024	288.34	0.68	12	0.00	592.00	249400.00	218000	20230717	-21.70	163700	20240126	4.28	185900	-8.18	20240118	163700	4.28	20240126	218000	-21.70	20230717	163700	4.28	20240126	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
144	20240502	100128	57	100.00	KOSPI		음식료품	N	N	N	N		N	170700	0	3	0.00	853500	5	27.78	170700	170700	170700	221500	119500	170700	170700.00	0.00	0	0	172233	171466	171033	170266	169833	171250	170050	30	50800	5000	112660	100	1	600000	1024	288.34	0.68	12	0.00	592.00	249400.00	218000	20230717	-21.70	163700	20240126	4.28	185900	-8.18	20240118	163700	4.28	20240126	218000	-21.70	20230717	163700	4.28	20240126	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
145	20240502	090127	57	100.00	KOSPI		음식료품	N	N	N	N		N	170700	0	3	0.00	0	0	0.00	0	0	0	221500	119500	170700	0.00	0.00	0	0	172233	171466	171033	170266	169833	171250	170050	30	50800	5000	112660	100	1	600000	1024	288.34	0.68	12	0.00	592.00	249400.00	218000	20230717	-21.70	163700	20240126	4.28	185900	-8.18	20240118	163700	4.28	20240126	218000	-21.70	20230717	163700	4.28	20240126	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N