KissMeData/033920/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	160431	57	100.00	KOSPI		음식료품	N	N	N	N		N	5470	70	2	1.30	77652580	14293	62.69	5370	5500	5370	7020	3780	5400	5432.91	1.01	0	1205	5513	5456	5403	5346	5293	5430	5320	57	1620	200	3880	10	1	28500000	1559	2.38	0.28	12	0.05	2296.00	19696.00	6100	20231004	-10.33	4700	20240122	16.38	5640	-3.01	20240524	4700	16.38	20240122	6100	-10.33	20231004	4700	16.38	20240122	0.79	N	033920	200	57 억		289074	N	N	0	N	00	N
3	20240531	150429	57	100.00	KOSPI		음식료품	N	N	N	N		N	5460	60	2	1.11	74612550	13737	60.25	5370	5500	5370	7020	3780	5400	5431.50	1.01	0	1391	5513	5456	5403	5346	5293	5430	5320	57	1620	200	3880	10	1	28500000	1556	2.38	0.28	12	0.05	2296.00	19696.00	6100	20231004	-10.49	4700	20240122	16.17	5640	-3.19	20240524	4700	16.17	20240122	6100	-10.49	20231004	4700	16.17	20240122	0.79	N	033920	200	57 억		289074	N	N	0	N	00	N
4	20240531	140430	57	100.00	KOSPI		음식료품	N	N	N	N		N	5440	40	2	0.74	61307030	11306	49.59	5370	5450	5370	7020	3780	5400	5422.52	1.01	0	2371	5513	5456	5403	5346	5293	5430	5320	57	1620	200	3880	10	1	28500000	1550	2.37	0.28	12	0.04	2296.00	19696.00	6100	20231004	-10.82	4700	20240122	15.74	5640	-3.55	20240524	4700	15.74	20240122	6100	-10.82	20231004	4700	15.74	20240122	0.79	N	033920	200	57 억		289074	N	N	0	N	00	N
5	20240531	130432	57	100.00	KOSPI		음식료품	N	N	N	N		N	5440	40	2	0.74	52724070	9723	42.64	5370	5450	5370	7020	3780	5400	5422.61	1.01	0	1900	5513	5456	5403	5346	5293	5430	5320	57	1620	200	3880	10	1	28500000	1550	2.37	0.28	12	0.03	2296.00	19696.00	6100	20231004	-10.82	4700	20240122	15.74	5640	-3.55	20240524	4700	15.74	20240122	6100	-10.82	20231004	4700	15.74	20240122	0.79	N	033920	200	57 억		289074	N	N	0	N	00	N
6	20240531	120433	57	100.00	KOSPI		음식료품	N	N	N	N		N	5420	20	2	0.37	34433920	6353	27.86	5370	5450	5370	7020	3780	5400	5420.10	1.01	0	870	5513	5456	5403	5346	5293	5430	5320	57	1620	200	3880	10	1	28500000	1545	2.36	0.28	12	0.02	2296.00	19696.00	6100	20231004	-11.15	4700	20240122	15.32	5640	-3.90	20240524	4700	15.32	20240122	6100	-11.15	20231004	4700	15.32	20240122	0.79	N	033920	200	57 억		289074	N	N	0	N	00	N
7	20240531	110431	57	100.00	KOSPI		음식료품	N	N	N	N		N	5430	30	2	0.56	31554940	5821	25.53	5370	5450	5370	7020	3780	5400	5420.88	1.01	0	749	5513	5456	5403	5346	5293	5430	5320	57	1620	200	3880	10	1	28500000	1548	2.36	0.28	12	0.02	2296.00	19696.00	6100	20231004	-10.98	4700	20240122	15.53	5640	-3.72	20240524	4700	15.53	20240122	6100	-10.98	20231004	4700	15.53	20240122	0.79	N	033920	200	57 억		289074	N	N	0	N	00	N
8	20240531	100432	57	100.00	KOSPI		음식료품	N	N	N	N		N	5430	30	2	0.56	26130040	4819	21.14	5370	5450	5370	7020	3780	5400	5422.30	1.01	0	514	5513	5456	5403	5346	5293	5430	5320	57	1620	200	3880	10	1	28500000	1548	2.36	0.28	12	0.02	2296.00	19696.00	6100	20231004	-10.98	4700	20240122	15.53	5640	-3.72	20240524	4700	15.53	20240122	6100	-10.98	20231004	4700	15.53	20240122	0.79	N	033920	200	57 억		289074	N	N	0	N	00	N
9	20240531	090429	57	100.00	KOSPI		음식료품	N	N	N	N		N	5440	40	2	0.74	2924970	538	2.36	5370	5440	5370	7020	3780	5400	5436.75	1.01	0	-229	5513	5456	5403	5346	5293	5430	5320	57	1620	200	3880	10	1	28500000	1550	2.37	0.28	12	0.00	2296.00	19696.00	6100	20231004	-10.82	4700	20240122	15.74	5640	-3.55	20240524	4700	15.74	20240122	6100	-10.82	20231004	4700	15.74	20240122	0.79	N	033920	200	57 억		289074	N	N	0	N	00	N
10	20240530	160428	57	100.00	KOSPI		음식료품	N	N	N	N		N	5400	-30	5	-0.55	123055610	22797	131.55	5420	5460	5350	7050	3810	5430	5397.89	1.00	0	2957	5550	5490	5460	5400	5370	5475	5385	57	1620	200	3900	10	1	28500000	1539	2.35	0.27	12	0.08	2296.00	19696.00	6100	20230523	-11.48	4700	20240122	14.89	5640	-4.26	20240524	4700	14.89	20240122	6100	-11.48	20231004	4700	14.89	20240122	0.81	N	033920	200	57 억		285541	N	N	0	N	00	N
11	20240530	150429	57	100.00	KOSPI		음식료품	N	N	N	N		N	5430	0	3	0.00	119041690	22055	127.27	5420	5460	5350	7050	3810	5430	5397.49	1.00	0	2759	5550	5490	5460	5400	5370	5475	5385	57	1620	200	3900	10	1	28500000	1548	2.36	0.28	12	0.08	2296.00	19696.00	6100	20230523	-10.98	4700	20240122	15.53	5640	-3.72	20240524	4700	15.53	20240122	6100	-10.98	20231004	4700	15.53	20240122	0.81	N	033920	200	57 억		285541	N	N	0	N	00	N
12	20240530	140429	57	100.00	KOSPI		음식료품	N	N	N	N		N	5430	0	3	0.00	109404600	20279	117.02	5420	5460	5350	7050	3810	5430	5394.97	1.00	0	2941	5550	5490	5460	5400	5370	5475	5385	57	1620	200	3900	10	1	28500000	1548	2.36	0.28	12	0.07	2296.00	19696.00	6100	20230523	-10.98	4700	20240122	15.53	5640	-3.72	20240524	4700	15.53	20240122	6100	-10.98	20231004	4700	15.53	20240122	0.81	N	033920	200	57 억		285541	N	N	0	N	00	N
13	20240530	130430	57	100.00	KOSPI		음식료품	N	N	N	N		N	5400	-30	5	-0.55	95965220	17804	102.74	5420	5460	5350	7050	3810	5430	5390.09	1.00	0	2936	5550	5490	5460	5400	5370	5475	5385	57	1620	200	3900	10	1	28500000	1539	2.35	0.27	12	0.06	2296.00	19696.00	6100	20230523	-11.48	4700	20240122	14.89	5640	-4.26	20240524	4700	14.89	20240122	6100	-11.48	20231004	4700	14.89	20240122	0.81	N	033920	200	57 억		285541	N	N	0	N	00	N
14	20240530	120429	57	100.00	KOSPI		음식료품	N	N	N	N		N	5440	10	2	0.18	70841490	13133	75.79	5420	5460	5350	7050	3810	5430	5394.16	1.00	0	946	5550	5490	5460	5400	5370	5475	5385	57	1620	200	3900	10	1	28500000	1550	2.37	0.28	12	0.05	2296.00	19696.00	6100	20230523	-10.82	4700	20240122	15.74	5640	-3.55	20240524	4700	15.74	20240122	6100	-10.82	20231004	4700	15.74	20240122	0.81	N	033920	200	57 억		285541	N	N	0	N	00	N
15	20240530	110429	57	100.00	KOSPI		음식료품	N	N	N	N		N	5400	-30	5	-0.55	45902250	8524	49.19	5420	5420	5350	7050	3810	5430	5385.06	1.00	0	2088	5550	5490	5460	5400	5370	5475	5385	57	1620	200	3900	10	1	28500000	1539	2.35	0.27	12	0.03	2296.00	19696.00	6100	20230523	-11.48	4700	20240122	14.89	5640	-4.26	20240524	4700	14.89	20240122	6100	-11.48	20231004	4700	14.89	20240122	0.81	N	033920	200	57 억		285541	N	N	0	N	00	N
16	20240530	100430	57	100.00	KOSPI		음식료품	N	N	N	N		N	5380	-50	5	-0.92	33952610	6307	36.40	5420	5420	5350	7050	3810	5430	5383.32	1.00	0	468	5550	5490	5460	5400	5370	5475	5385	57	1620	200	3900	10	1	28500000	1533	2.34	0.27	12	0.02	2296.00	19696.00	6100	20230523	-11.80	4700	20240122	14.47	5640	-4.61	20240524	4700	14.47	20240122	6100	-11.80	20231004	4700	14.47	20240122	0.81	N	033920	200	57 억		285541	N	N	0	N	00	N
17	20240530	090430	57	100.00	KOSPI		음식료품	N	N	N	N		N	5410	-20	5	-0.37	2626860	485	2.80	5420	5420	5410	7050	3810	5430	5416.21	1.00	0	-39	5550	5490	5460	5400	5370	5475	5385	57	1620	200	3900	10	1	28500000	1542	2.36	0.27	12	0.00	2296.00	19696.00	6100	20230523	-11.31	4700	20240122	15.11	5640	-4.08	20240524	4700	15.11	20240122	6100	-11.31	20231004	4700	15.11	20240122	0.81	N	033920	200	57 억		285541	N	N	0	N	00	N
18	20240529	160425	57	100.00	KOSPI		음식료품	N	N	N	N		N	5430	-60	5	-1.09	94724320	17319	64.40	5490	5520	5430	7130	3850	5490	5469.40	1.00	0	607	5630	5560	5490	5420	5350	5525	5385	57	1640	200	3950	10	1	28500000	1548	2.36	0.28	12	0.06	2296.00	19696.00	6100	20230523	-10.98	4700	20240122	15.53	5640	-3.72	20240524	4700	15.53	20240122	6100	-10.98	20231004	4700	15.53	20240122	0.79	N	033920	200	57 억		284953	N	N	0	N	00	N
19	20240529	150426	57	100.00	KOSPI		음식료품	N	N	N	N		N	5460	-30	5	-0.55	88224310	16123	59.96	5490	5520	5430	7130	3850	5490	5471.95	1.00	0	652	5630	5560	5490	5420	5350	5525	5385	57	1640	200	3950	10	1	28500000	1556	2.38	0.28	12	0.06	2296.00	19696.00	6100	20230523	-10.49	4700	20240122	16.17	5640	-3.19	20240524	4700	16.17	20240122	6100	-10.49	20231004	4700	16.17	20240122	0.79	N	033920	200	57 억		284953	N	N	0	N	00	N
20	20240529	140427	57	100.00	KOSPI		음식료품	N	N	N	N		N	5450	-40	5	-0.73	74805370	13658	50.79	5490	5520	5430	7130	3850	5490	5477.04	1.00	0	228	5630	5560	5490	5420	5350	5525	5385	57	1640	200	3950	10	1	28500000	1553	2.37	0.28	12	0.05	2296.00	19696.00	6100	20230523	-10.66	4700	20240122	15.96	5640	-3.37	20240524	4700	15.96	20240122	6100	-10.66	20231004	4700	15.96	20240122	0.79	N	033920	200	57 억		284953	N	N	0	N	00	N
21	20240529	130425	57	100.00	KOSPI		음식료품	N	N	N	N		N	5470	-20	5	-0.36	51654300	9418	35.02	5490	5520	5430	7130	3850	5490	5484.64	1.00	0	-963	5630	5560	5490	5420	5350	5525	5385	57	1640	200	3950	10	1	28500000	1559	2.38	0.28	12	0.03	2296.00	19696.00	6100	20230523	-10.33	4700	20240122	16.38	5640	-3.01	20240524	4700	16.38	20240122	6100	-10.33	20231004	4700	16.38	20240122	0.79	N	033920	200	57 억		284953	N	N	0	N	00	N
22	20240529	120429	57	100.00	KOSPI		음식료품	N	N	N	N		N	5480	-10	5	-0.18	46186880	8421	31.32	5490	5520	5430	7130	3850	5490	5484.73	1.00	0	-994	5630	5560	5490	5420	5350	5525	5385	57	1640	200	3950	10	1	28500000	1562	2.39	0.28	12	0.03	2296.00	19696.00	6100	20230523	-10.16	4700	20240122	16.60	5640	-2.84	20240524	4700	16.60	20240122	6100	-10.16	20231004	4700	16.60	20240122	0.79	N	033920	200	57 억		284953	N	N	0	N	00	N
23	20240529	110426	57	100.00	KOSPI		음식료품	N	N	N	N		N	5510	20	2	0.36	41847330	7631	28.38	5490	5520	5430	7130	3850	5490	5483.86	1.00	0	-1057	5630	5560	5490	5420	5350	5525	5385	57	1640	200	3950	10	1	28500000	1570	2.40	0.28	12	0.03	2296.00	19696.00	6100	20230523	-9.67	4700	20240122	17.23	5640	-2.30	20240524	4700	17.23	20240122	6100	-9.67	20231004	4700	17.23	20240122	0.79	N	033920	200	57 억		284953	N	N	0	N	00	N
24	20240529	100425	57	100.00	KOSPI		음식료품	N	N	N	N		N	5480	-10	5	-0.18	38787000	7075	26.31	5490	5520	5430	7130	3850	5490	5482.26	1.00	0	-1140	5630	5560	5490	5420	5350	5525	5385	57	1640	200	3950	10	1	28500000	1562	2.39	0.28	12	0.02	2296.00	19696.00	6100	20230523	-10.16	4700	20240122	16.60	5640	-2.84	20240524	4700	16.60	20240122	6100	-10.16	20231004	4700	16.60	20240122	0.79	N	033920	200	57 억		284953	N	N	0	N	00	N
25	20240529	090422	57	100.00	KOSPI		음식료품	N	N	N	N		N	5500	10	2	0.18	16572930	3024	11.25	5490	5500	5430	7130	3850	5490	5480.47	1.00	0	-1744	5630	5560	5490	5420	5350	5525	5385	57	1640	200	3950	10	1	28500000	1568	2.40	0.28	12	0.01	2296.00	19696.00	6100	20230523	-9.84	4700	20240122	17.02	5640	-2.48	20240524	4700	17.02	20240122	6100	-9.84	20231004	4700	17.02	20240122	0.79	N	033920	200	57 억		284953	N	N	0	N	00	N
26	20240528	160423	57	100.00	KOSPI		음식료품	N	N	N	N		N	5490	-10	5	-0.18	147270970	26886	69.31	5530	5560	5420	7150	3850	5500	5477.61	0.99	0	2156	5706	5602	5526	5422	5346	5565	5385	57	1650	200	3960	10	1	28500000	1565	2.39	0.28	12	0.09	2296.00	19696.00	6100	20230523	-10.00	4700	20240122	16.81	5640	-2.66	20240524	4700	16.81	20240122	6100	-10.00	20231004	4700	16.81	20240122	0.80	N	033920	200	57 억		282822	N	N	0	N	00	N
27	20240528	150425	57	100.00	KOSPI		음식료품	N	N	N	N		N	5450	-50	5	-0.91	144458470	26372	67.98	5530	5560	5420	7150	3850	5500	5477.72	0.99	0	2422	5706	5602	5526	5422	5346	5565	5385	57	1650	200	3960	10	1	28500000	1553	2.37	0.28	12	0.09	2296.00	19696.00	6100	20230523	-10.66	4700	20240122	15.96	5640	-3.37	20240524	4700	15.96	20240122	6100	-10.66	20231004	4700	15.96	20240122	0.80	N	033920	200	57 억		282822	N	N	0	N	00	N
28	20240528	140425	57	100.00	KOSPI		음식료품	N	N	N	N		N	5510	10	2	0.18	127717450	23306	60.08	5530	5560	5420	7150	3850	5500	5480.02	0.99	0	1379	5706	5602	5526	5422	5346	5565	5385	57	1650	200	3960	10	1	28500000	1570	2.40	0.28	12	0.08	2296.00	19696.00	6100	20230523	-9.67	4700	20240122	17.23	5640	-2.30	20240524	4700	17.23	20240122	6100	-9.67	20231004	4700	17.23	20240122	0.80	N	033920	200	57 억		282822	N	N	0	N	00	N
29	20240528	130423	57	100.00	KOSPI		음식료품	N	N	N	N		N	5510	10	2	0.18	119125220	21744	56.05	5530	5560	5420	7150	3850	5500	5478.53	0.99	0	1816	5706	5602	5526	5422	5346	5565	5385	57	1650	200	3960	10	1	28500000	1570	2.40	0.28	12	0.08	2296.00	19696.00	6100	20230523	-9.67	4700	20240122	17.23	5640	-2.30	20240524	4700	17.23	20240122	6100	-9.67	20231004	4700	17.23	20240122	0.80	N	033920	200	57 억		282822	N	N	0	N	00	N
30	20240528	120424	57	100.00	KOSPI		음식료품	N	N	N	N		N	5500	0	3	0.00	112116730	20470	52.77	5530	5560	5420	7150	3850	5500	5477.12	0.99	0	1864	5706	5602	5526	5422	5346	5565	5385	57	1650	200	3960	10	1	28500000	1568	2.40	0.28	12	0.07	2296.00	19696.00	6100	20230523	-9.84	4700	20240122	17.02	5640	-2.48	20240524	4700	17.02	20240122	6100	-9.84	20231004	4700	17.02	20240122	0.80	N	033920	200	57 억		282822	N	N	0	N	00	N
31	20240528	110415	57	100.00	KOSPI		음식료품	N	N	N	N		N	5540	40	2	0.73	80333400	14671	37.82	5530	5560	5430	7150	3850	5500	5475.66	0.99	0	150	5706	5602	5526	5422	5346	5565	5385	57	1650	200	3960	10	1	28500000	1579	2.41	0.28	12	0.05	2296.00	19696.00	6100	20230523	-9.18	4700	20240122	17.87	5640	-1.77	20240524	4700	17.87	20240122	6100	-9.18	20231004	4700	17.87	20240122	0.80	N	033920	200	57 억		282822	N	N	0	N	00	N
32	20240528	100425	57	100.00	KOSPI		음식료품	N	N	N	N		N	5470	-30	5	-0.55	57211820	10447	26.93	5530	5530	5440	7150	3850	5500	5476.39	0.99	0	474	5706	5602	5526	5422	5346	5565	5385	57	1650	200	3960	10	1	28500000	1559	2.38	0.28	12	0.04	2296.00	19696.00	6100	20230523	-10.33	4700	20240122	16.38	5640	-3.01	20240524	4700	16.38	20240122	6100	-10.33	20231004	4700	16.38	20240122	0.80	N	033920	200	57 억		282822	N	N	0	N	00	N
33	20240528	090425	57	100.00	KOSPI		음식료품	N	N	N	N		N	5530	30	2	0.55	1964700	356	0.92	5530	5530	5510	7150	3850	5500	5518.82	0.99	0	-103	5706	5602	5526	5422	5346	5565	5385	57	1650	200	3960	10	1	28500000	1576	2.41	0.28	12	0.00	2296.00	19696.00	6100	20230523	-9.34	4700	20240122	17.66	5640	-1.95	20240524	4700	17.66	20240122	6100	-9.34	20231004	4700	17.66	20240122	0.80	N	033920	200	57 억		282822	N	N	0	N	00	N
34	20240527	160418	57	100.00	KOSPI		음식료품	N	N	N	N		N	5500	-110	5	-1.96	214415650	38561	81.49	5600	5630	5450	7290	3930	5610	5560.43	1.01	0	-6080	5716	5662	5586	5532	5456	5690	5560	57	1680	200	4030	10	1	28500000	1568	2.40	0.28	12	0.14	2296.00	19696.00	6100	20230523	-9.84	4700	20240122	17.02	5640	-2.48	20240524	4700	17.02	20240122	6100	-9.84	20231004	4700	17.02	20240122	0.79	N	033920	200	57 억		288416	N	N	0	N	00	N
35	20240527	150425	57	100.00	KOSPI		음식료품	N	N	N	N		N	5580	-30	5	-0.53	163377060	29287	61.89	5600	5630	5450	7290	3930	5610	5578.48	1.01	0	-7070	5716	5662	5586	5532	5456	5690	5560	57	1680	200	4030	10	1	28500000	1590	2.43	0.28	12	0.10	2296.00	19696.00	6100	20230523	-8.52	4700	20240122	18.72	5640	-1.06	20240524	4700	18.72	20240122	6100	-8.52	20231004	4700	18.72	20240122	0.79	N	033920	200	57 억		288416	N	N	0	N	00	N
36	20240527	140423	57	100.00	KOSPI		음식료품	N	N	N	N		N	5560	-50	5	-0.89	142479870	25525	53.94	5600	5630	5450	7290	3930	5610	5581.97	1.01	0	-5586	5716	5662	5586	5532	5456	5690	5560	57	1680	200	4030	10	1	28500000	1585	2.42	0.28	12	0.09	2296.00	19696.00	6100	20230523	-8.85	4700	20240122	18.30	5640	-1.42	20240524	4700	18.30	20240122	6100	-8.85	20231004	4700	18.30	20240122	0.79	N	033920	200	57 억		288416	N	N	0	N	00	N
37	20240527	130423	57	100.00	KOSPI		음식료품	N	N	N	N		N	5600	-10	5	-0.18	122063770	21863	46.20	5600	5630	5450	7290	3930	5610	5583.12	1.01	0	-4751	5716	5662	5586	5532	5456	5690	5560	57	1680	200	4030	10	1	28500000	1596	2.44	0.28	12	0.08	2296.00	19696.00	6100	20230523	-8.20	4700	20240122	19.15	5640	-0.71	20240524	4700	19.15	20240122	6100	-8.20	20231004	4700	19.15	20240122	0.79	N	033920	200	57 억		288416	N	N	0	N	00	N
38	20240527	120424	57	100.00	KOSPI		음식료품	N	N	N	N		N	5620	10	2	0.18	100107980	17932	37.89	5600	5630	5450	7290	3930	5610	5582.64	1.01	0	-3220	5716	5662	5586	5532	5456	5690	5560	57	1680	200	4030	10	1	28500000	1602	2.45	0.29	12	0.06	2296.00	19696.00	6100	20230523	-7.87	4700	20240122	19.57	5640	-0.35	20240524	4700	19.57	20240122	6100	-7.87	20231004	4700	19.57	20240122	0.79	N	033920	200	57 억		288416	N	N	0	N	00	N
39	20240527	110423	57	100.00	KOSPI		음식료품	N	N	N	N		N	5590	-20	5	-0.36	57836000	10388	21.95	5600	5610	5450	7290	3930	5610	5567.58	1.01	0	-863	5716	5662	5586	5532	5456	5690	5560	57	1680	200	4030	10	1	28500000	1593	2.43	0.28	12	0.04	2296.00	19696.00	6100	20230523	-8.36	4700	20240122	18.94	5640	-0.89	20240524	4700	18.94	20240122	6100	-8.36	20231004	4700	18.94	20240122	0.79	N	033920	200	57 억		288416	N	N	0	N	00	N
40	20240527	100421	57	100.00	KOSPI		음식료품	N	N	N	N		N	5590	-20	5	-0.36	41516310	7466	15.78	5600	5610	5450	7290	3930	5610	5560.72	1.01	0	-468	5716	5662	5586	5532	5456	5690	5560	57	1680	200	4030	10	1	28500000	1593	2.43	0.28	12	0.03	2296.00	19696.00	6100	20230523	-8.36	4700	20240122	18.94	5640	-0.89	20240524	4700	18.94	20240122	6100	-8.36	20231004	4700	18.94	20240122	0.79	N	033920	200	57 억		288416	N	N	0	N	00	N
41	20240527	090423	57	100.00	KOSPI		음식료품	N	N	N	N		N	5600	-10	5	-0.18	1920800	343	0.72	5600	5600	5600	7290	3930	5610	5600.00	1.01	0	-212	5716	5662	5586	5532	5456	5690	5560	57	1680	200	4030	10	1	28500000	1596	2.44	0.28	12	0.00	2296.00	19696.00	6100	20230523	-8.20	4700	20240122	19.15	5640	-0.71	20240524	4700	19.15	20240122	6100	-8.20	20231004	4700	19.15	20240122	0.79	N	033920	200	57 억		288416	N	N	0	N	00	N
42	20240524	160404	57	100.00	KOSPI		음식료품	N	N	N	N		N	5610	50	2	0.90	264038670	47294	163.96	5550	5640	5510	7220	3900	5560	5582.92	1.01	0	1755	5620	5590	5530	5500	5440	5605	5515	57	1660	200	4000	10	1	28500000	1599	2.44	0.28	12	0.17	2296.00	19696.00	6100	20230523	-8.03	4700	20240122	19.36	5640	-0.53	20240524	4700	19.36	20240122	6100	-8.03	20231004	4700	19.36	20240122	0.79	N	033920	200	57 억		286671	N	N	0	N	00	N
43	20240524	150403	57	100.00	KOSPI		음식료품	N	N	N	N		N	5600	40	2	0.72	251080340	44978	155.94	5550	5640	5510	7220	3900	5560	5582.29	1.01	0	1233	5620	5590	5530	5500	5440	5605	5515	57	1660	200	4000	10	1	28500000	1596	2.44	0.28	12	0.16	2296.00	19696.00	6100	20230523	-8.20	4700	20240122	19.15	5640	-0.71	20240524	4700	19.15	20240122	6100	-8.20	20231004	4700	19.15	20240122	0.79	N	033920	200	57 억		286671	N	N	0	N	00	N
44	20240524	140405	57	100.00	KOSPI		음식료품	N	N	N	N		N	5610	50	2	0.90	178996410	32149	111.46	5550	5630	5510	7220	3900	5560	5567.71	1.01	0	804	5620	5590	5530	5500	5440	5605	5515	57	1660	200	4000	10	1	28500000	1599	2.44	0.28	12	0.11	2296.00	19696.00	6100	20230523	-8.03	4700	20240122	19.36	5630	-0.36	20240524	4700	19.36	20240122	6100	-8.03	20231004	4700	19.36	20240122	0.79	N	033920	200	57 억		286671	N	N	0	N	00	N
45	20240524	130404	57	100.00	KOSPI		음식료품	N	N	N	N		N	5590	30	2	0.54	148691260	26747	92.73	5550	5600	5510	7220	3900	5560	5559.18	1.01	0	676	5620	5590	5530	5500	5440	5605	5515	57	1660	200	4000	10	1	28500000	1593	2.43	0.28	12	0.09	2296.00	19696.00	6100	20230523	-8.36	4700	20240122	18.94	5600	-0.18	20240524	4700	18.94	20240122	6100	-8.36	20231004	4700	18.94	20240122	0.79	N	033920	200	57 억		286671	N	N	0	N	00	N
46	20240524	120403	57	100.00	KOSPI		음식료품	N	N	N	N		N	5560	0	3	0.00	55557300	10025	34.76	5550	5570	5510	7220	3900	5560	5541.88	1.01	0	-222	5620	5590	5530	5500	5440	5605	5515	57	1660	200	4000	10	1	28500000	1585	2.42	0.28	12	0.04	2296.00	19696.00	6100	20230523	-8.85	4700	20240122	18.30	5580	-0.36	20240521	4700	18.30	20240122	6100	-8.85	20231004	4700	18.30	20240122	0.79	N	033920	200	57 억		286671	N	N	0	N	00	N
47	20240524	110403	57	100.00	KOSPI		음식료품	N	N	N	N		N	5540	-20	5	-0.36	38823490	7011	24.31	5550	5570	5510	7220	3900	5560	5537.51	1.01	0	-629	5620	5590	5530	5500	5440	5605	5515	57	1660	200	4000	10	1	28500000	1579	2.41	0.28	12	0.02	2296.00	19696.00	6100	20230523	-9.18	4700	20240122	17.87	5580	-0.72	20240521	4700	17.87	20240122	6100	-9.18	20231004	4700	17.87	20240122	0.79	N	033920	200	57 억		286671	N	N	0	N	00	N
48	20240524	100405	57	100.00	KOSPI		음식료품	N	N	N	N		N	5540	-20	5	-0.36	23504910	4246	14.72	5550	5570	5520	7220	3900	5560	5535.78	1.01	0	-798	5620	5590	5530	5500	5440	5605	5515	57	1660	200	4000	10	1	28500000	1579	2.41	0.28	12	0.01	2296.00	19696.00	6100	20230523	-9.18	4700	20240122	17.87	5580	-0.72	20240521	4700	17.87	20240122	6100	-9.18	20231004	4700	17.87	20240122	0.79	N	033920	200	57 억		286671	N	N	0	N	00	N
49	20240524	090404	57	100.00	KOSPI		음식료품	N	N	N	N		N	5550	-10	5	-0.18	6477250	1172	4.06	5550	5550	5520	7220	3900	5560	5526.66	1.01	0	-1029	5620	5590	5530	5500	5440	5605	5515	57	1660	200	4000	10	1	28500000	1582	2.42	0.28	12	0.00	2296.00	19696.00	6100	20230523	-9.02	4700	20240122	18.09	5580	-0.54	20240521	4700	18.09	20240122	6100	-9.02	20231004	4700	18.09	20240122	0.79	N	033920	200	57 억		286671	N	N	0	N	00	N
50	20240523	160401	57	100.00	KOSPI		음식료품	N	N	N	N		N	5560	50	2	0.91	158857380	28813	58.41	5510	5560	5470	7160	3860	5510	5513.39	1.02	0	1072	5616	5562	5506	5452	5396	5535	5425	57	1650	200	3960	10	1	28500000	1585	2.42	0.28	12	0.10	2296.00	19696.00	6100	20230523	-8.85	4700	20240122	18.30	5580	-0.36	20240521	4700	18.30	20240122	6100	-8.85	20230523	4700	18.30	20240122	0.77	N	033920	200	57 억		289361	N	N	0	N	00	N
51	20240523	150404	57	100.00	KOSPI		음식료품	N	N	N	N		N	5510	0	3	0.00	138521390	25138	50.96	5510	5560	5470	7160	3860	5510	5510.44	1.02	0	1192	5616	5562	5506	5452	5396	5535	5425	57	1650	200	3960	10	1	28500000	1570	2.40	0.28	12	0.09	2296.00	19696.00	6100	20230523	-9.67	4700	20240122	17.23	5580	-1.25	20240521	4700	17.23	20240122	6100	-9.67	20230523	4700	17.23	20240122	0.77	N	033920	200	57 억		289361	N	N	0	N	00	N
52	20240523	140404	57	100.00	KOSPI		음식료품	N	N	N	N		N	5500	-10	5	-0.18	87022630	15776	31.98	5510	5560	5470	7160	3860	5510	5516.14	1.02	0	2877	5616	5562	5506	5452	5396	5535	5425	57	1650	200	3960	10	1	28500000	1568	2.40	0.28	12	0.06	2296.00	19696.00	6100	20230523	-9.84	4700	20240122	17.02	5580	-1.43	20240521	4700	17.02	20240122	6100	-9.84	20230523	4700	17.02	20240122	0.77	N	033920	200	57 억		289361	N	N	0	N	00	N
53	20240523	130404	57	100.00	KOSPI		음식료품	N	N	N	N		N	5530	20	2	0.36	57973820	10514	21.32	5510	5560	5470	7160	3860	5510	5513.96	1.02	0	2360	5616	5562	5506	5452	5396	5535	5425	57	1650	200	3960	10	1	28500000	1576	2.41	0.28	12	0.04	2296.00	19696.00	6100	20230523	-9.34	4700	20240122	17.66	5580	-0.90	20240521	4700	17.66	20240122	6100	-9.34	20230523	4700	17.66	20240122	0.77	N	033920	200	57 억		289361	N	N	0	N	00	N
54	20240523	120401	57	100.00	KOSPI		음식료품	N	N	N	N		N	5530	20	2	0.36	33021090	5998	12.16	5510	5530	5470	7160	3860	5510	5505.35	1.02	0	1422	5616	5562	5506	5452	5396	5535	5425	57	1650	200	3960	10	1	28500000	1576	2.41	0.28	12	0.02	2296.00	19696.00	6100	20230523	-9.34	4700	20240122	17.66	5580	-0.90	20240521	4700	17.66	20240122	6100	-9.34	20230523	4700	17.66	20240122	0.77	N	033920	200	57 억		289361	N	N	0	N	00	N
55	20240523	110401	57	100.00	KOSPI		음식료품	N	N	N	N		N	5520	10	2	0.18	26759740	4865	9.86	5510	5530	5470	7160	3860	5510	5500.46	1.02	0	456	5616	5562	5506	5452	5396	5535	5425	57	1650	200	3960	10	1	28500000	1573	2.40	0.28	12	0.02	2296.00	19696.00	6100	20230523	-9.51	4700	20240122	17.45	5580	-1.08	20240521	4700	17.45	20240122	6100	-9.51	20230523	4700	17.45	20240122	0.77	N	033920	200	57 억		289361	N	N	0	N	00	N
56	20240523	100401	57	100.00	KOSPI		음식료품	N	N	N	N		N	5530	20	2	0.36	15263250	2781	5.64	5510	5530	5470	7160	3860	5510	5488.40	1.02	0	-335	5616	5562	5506	5452	5396	5535	5425	57	1650	200	3960	10	1	28500000	1576	2.41	0.28	12	0.01	2296.00	19696.00	6100	20230523	-9.34	4700	20240122	17.66	5580	-0.90	20240521	4700	17.66	20240122	6100	-9.34	20230523	4700	17.66	20240122	0.77	N	033920	200	57 억		289361	N	N	0	N	00	N
57	20240523	090404	57	100.00	KOSPI		음식료품	N	N	N	N		N	5520	10	2	0.18	568550	103	0.21	5510	5520	5510	7160	3860	5510	5519.90	1.02	0	-2	5616	5562	5506	5452	5396	5535	5425	57	1650	200	3960	10	1	28500000	1573	2.40	0.28	12	0.00	2296.00	19696.00	6100	20230523	-9.51	4700	20240122	17.45	5580	-1.08	20240521	4700	17.45	20240122	6100	-9.51	20230523	4700	17.45	20240122	0.77	N	033920	200	57 억		289361	N	N	0	N	00	N
58	20240522	160358	57	100.00	KOSPI		음식료품	N	N	N	N		N	5510	10	2	0.18	271999270	49247	31.70	5540	5560	5450	7150	3850	5500	5523.17	1.02	0	1137	5693	5596	5483	5386	5273	5645	5435	57	1650	200	3960	10	1	28500000	1570	2.40	0.28	12	0.17	2296.00	19696.00	6100	20230523	-9.67	4700	20240122	17.23	5580	-1.25	20240521	4700	17.23	20240122	6100	-9.67	20230523	4700	17.23	20240122	0.76	N	033920	200	57 억		290211	N	N	4	N	00	N
59	20240522	150401	57	100.00	KOSPI		음식료품	N	N	N	N		N	5540	40	2	0.73	251184570	45481	29.27	5540	5560	5450	7150	3850	5500	5522.85	1.02	0	1039	5693	5596	5483	5386	5273	5645	5435	57	1650	200	3960	10	1	28500000	1579	2.41	0.28	12	0.16	2296.00	19696.00	6100	20230523	-9.18	4700	20240122	17.87	5580	-0.72	20240521	4700	17.87	20240122	6100	-9.18	20230523	4700	17.87	20240122	0.76	N	033920	200	57 억		290211	N	N	4	N	00	N
60	20240522	140401	57	100.00	KOSPI		음식료품	N	N	N	N		N	5550	50	2	0.91	234730880	42513	27.36	5540	5560	5450	7150	3850	5500	5521.39	1.02	0	1472	5693	5596	5483	5386	5273	5645	5435	57	1650	200	3960	10	1	28500000	1582	2.42	0.28	12	0.15	2296.00	19696.00	6100	20230523	-9.02	4700	20240122	18.09	5580	-0.54	20240521	4700	18.09	20240122	6100	-9.02	20230523	4700	18.09	20240122	0.76	N	033920	200	57 억		290211	N	N	4	N	00	N
61	20240522	130359	57	100.00	KOSPI		음식료품	N	N	N	N		N	5540	40	2	0.73	217570580	39419	25.37	5540	5560	5450	7150	3850	5500	5519.43	1.02	0	701	5693	5596	5483	5386	5273	5645	5435	57	1650	200	3960	10	1	28500000	1579	2.41	0.28	12	0.14	2296.00	19696.00	6100	20230523	-9.18	4700	20240122	17.87	5580	-0.72	20240521	4700	17.87	20240122	6100	-9.18	20230523	4700	17.87	20240122	0.76	N	033920	200	57 억		290211	N	N	4	N	00	N
62	20240522	120400	57	100.00	KOSPI		음식료품	N	N	N	N		N	5550	50	2	0.91	188766250	34215	22.02	5540	5560	5450	7150	3850	5500	5517.06	1.02	0	962	5693	5596	5483	5386	5273	5645	5435	57	1650	200	3960	10	1	28500000	1582	2.42	0.28	12	0.12	2296.00	19696.00	6100	20230523	-9.02	4700	20240122	18.09	5580	-0.54	20240521	4700	18.09	20240122	6100	-9.02	20230523	4700	18.09	20240122	0.76	N	033920	200	57 억		290211	N	N	4	N	00	N
63	20240522	110401	57	100.00	KOSPI		음식료품	N	N	N	N		N	5540	40	2	0.73	155885040	28283	18.20	5540	5560	5450	7150	3850	5500	5511.62	1.02	0	1040	5693	5596	5483	5386	5273	5645	5435	57	1650	200	3960	10	1	28500000	1579	2.41	0.28	12	0.10	2296.00	19696.00	6100	20230523	-9.18	4700	20240122	17.87	5580	-0.72	20240521	4700	17.87	20240122	6100	-9.18	20230523	4700	17.87	20240122	0.76	N	033920	200	57 억		290211	N	N	4	N	00	N
64	20240522	100401	57	100.00	KOSPI		음식료품	N	N	N	N		N	5550	50	2	0.91	92674810	16864	10.85	5540	5550	5450	7150	3850	5500	5495.42	1.02	0	-716	5693	5596	5483	5386	5273	5645	5435	57	1650	200	3960	10	1	28500000	1582	2.42	0.28	12	0.06	2296.00	19696.00	6100	20230523	-9.02	4700	20240122	18.09	5580	-0.54	20240521	4700	18.09	20240122	6100	-9.02	20230523	4700	18.09	20240122	0.76	N	033920	200	57 억		290211	N	N	4	N	00	N
65	20240522	090400	57	100.00	KOSPI		음식료품	N	N	N	N		N	5530	30	2	0.55	14124360	2563	1.65	5540	5550	5470	7150	3850	5500	5510.87	1.02	0	-608	5693	5596	5483	5386	5273	5645	5435	57	1650	200	3960	10	1	28500000	1576	2.41	0.28	12	0.01	2296.00	19696.00	6100	20230523	-9.34	4700	20240122	17.66	5580	-0.90	20240521	4700	17.66	20240122	6100	-9.34	20230523	4700	17.66	20240122	0.76	N	033920	200	57 억		290211	N	N	4	N	00	N
66	20240521	160356	57	100.00	KOSPI		음식료품	N	N	N	N		N	5500	130	2	2.42	846790550	155175	545.41	5420	5580	5370	6980	3760	5370	5456.97	1.00	0	4163	5463	5416	5383	5336	5303	5400	5320	57	1610	200	3860	10	1	28500000	1568	2.40	0.28	12	0.54	2296.00	19696.00	6100	20230523	-9.84	4700	20240122	17.02	5580	-1.43	20240521	4700	17.02	20240122	6100	-9.84	20230523	4700	17.02	20240122	0.77	N	033920	200	57 억		285916	N	N	4	N	00	N
67	20240521	150400	57	100.00	KOSPI		음식료품	N	N	N	N		N	5490	120	2	2.23	827408280	151646	533.01	5420	5580	5370	6980	3760	5370	5456.18	1.00	0	5176	5463	5416	5383	5336	5303	5400	5320	57	1610	200	3860	10	1	28500000	1565	2.39	0.28	12	0.53	2296.00	19696.00	6100	20230523	-10.00	4700	20240122	16.81	5580	-1.61	20240521	4700	16.81	20240122	6100	-10.00	20230523	4700	16.81	20240122	0.77	N	033920	200	57 억		285916	N	N	7	N	00	N
68	20240521	140359	57	100.00	KOSPI		음식료품	N	N	N	N		N	5560	190	2	3.54	769937370	141197	496.28	5420	5580	5370	6980	3760	5370	5452.93	1.00	0	5146	5463	5416	5383	5336	5303	5400	5320	57	1610	200	3860	10	1	28500000	1585	2.42	0.28	12	0.50	2296.00	19696.00	6100	20230523	-8.85	4700	20240122	18.30	5580	-0.36	20240521	4700	18.30	20240122	6100	-8.85	20230523	4700	18.30	20240122	0.77	N	033920	200	57 억		285916	N	N	7	N	00	N
69	20240521	130400	57	100.00	KOSPI		음식료품	N	N	N	N		N	5460	90	2	1.68	690552380	126799	445.68	5420	5500	5370	6980	3760	5370	5446.04	1.00	0	6389	5463	5416	5383	5336	5303	5400	5320	57	1610	200	3860	10	1	28500000	1556	2.38	0.28	12	0.44	2296.00	19696.00	6100	20230523	-10.49	4700	20240122	16.17	5500	-0.73	20240521	4700	16.17	20240122	6100	-10.49	20230523	4700	16.17	20240122	0.77	N	033920	200	57 억		285916	N	N	7	N	00	N
70	20240521	120359	57	100.00	KOSPI		음식료품	N	N	N	N		N	5470	100	2	1.86	572058100	105066	369.29	5420	5500	5370	6980	3760	5370	5444.75	1.00	0	7447	5463	5416	5383	5336	5303	5400	5320	57	1610	200	3860	10	1	28500000	1559	2.38	0.28	12	0.37	2296.00	19696.00	6100	20230523	-10.33	4700	20240122	16.38	5500	-0.55	20240521	4700	16.38	20240122	6100	-10.33	20230523	4700	16.38	20240122	0.77	N	033920	200	57 억		285916	N	N	7	N	00	N
71	20240521	110401	57	100.00	KOSPI		음식료품	N	N	N	N		N	5460	90	2	1.68	502094000	92284	324.36	5420	5500	5370	6980	3760	5370	5440.75	1.00	0	7386	5463	5416	5383	5336	5303	5400	5320	57	1610	200	3860	10	1	28500000	1556	2.38	0.28	12	0.32	2296.00	19696.00	6100	20230523	-10.49	4700	20240122	16.17	5500	-0.73	20240521	4700	16.17	20240122	6100	-10.49	20230523	4700	16.17	20240122	0.77	N	033920	200	57 억		285916	N	N	7	N	00	N
72	20240521	100400	57	100.00	KOSPI		음식료품	N	N	N	N		N	5460	90	2	1.68	369974590	67989	238.97	5420	5500	5370	6980	3760	5370	5441.68	1.00	0	4038	5463	5416	5383	5336	5303	5400	5320	57	1610	200	3860	10	1	28500000	1556	2.38	0.28	12	0.24	2296.00	19696.00	6100	20230523	-10.49	4700	20240122	16.17	5500	-0.73	20240521	4700	16.17	20240122	6100	-10.49	20230523	4700	16.17	20240122	0.77	N	033920	200	57 억		285916	N	N	7	N	00	N
73	20240521	090358	57	100.00	KOSPI		음식료품	N	N	N	N		N	5420	50	2	0.93	1473880	272	0.96	5420	5420	5400	6980	3760	5370	5418.68	1.00	0	25	5463	5416	5383	5336	5303	5400	5320	57	1610	200	3860	10	1	28500000	1545	2.36	0.28	12	0.00	2296.00	19696.00	6100	20230523	-11.15	4700	20240122	15.32	5430	-0.18	20240517	4700	15.32	20240122	6100	-11.15	20230523	4700	15.32	20240122	0.77	N	033920	200	57 억		285916	N	N	7	N	00	N
74	20240517	160400	57	100.00	KOSPI		음식료품	N	N	N	N		N	5370	-20	5	-0.37	134886040	25132	39.32	5340	5430	5330	7000	3780	5390	5367.10	1.06	0	-3719	5503	5446	5363	5306	5223	5475	5335	57	1610	200	3880	10	1	28500000	1530	2.34	0.27	12	0.09	2296.00	19696.00	6100	20230523	-11.97	4700	20240122	14.26	5430	-1.10	20240517	4700	14.26	20240122	6100	-11.97	20230523	4700	14.26	20240122	0.78	N	033920	200	57 억		301255	N	N	1	N	00	N
75	20240517	150403	57	100.00	KOSPI		음식료품	N	N	N	N		N	5370	-20	5	-0.37	115500620	21508	33.65	5340	5430	5330	7000	3780	5390	5370.12	1.06	0	-3629	5503	5446	5363	5306	5223	5475	5335	57	1610	200	3880	10	1	28500000	1530	2.34	0.27	12	0.08	2296.00	19696.00	6100	20230523	-11.97	4700	20240122	14.26	5430	-1.10	20240517	4700	14.26	20240122	6100	-11.97	20230523	4700	14.26	20240122	0.78	N	033920	200	57 억		301255	N	N	9	N	00	N
76	20240517	140355	57	100.00	KOSPI		음식료품	N	N	N	N		N	5360	-30	5	-0.56	105991350	19738	30.88	5340	5430	5330	7000	3780	5390	5369.91	1.06	0	-3128	5503	5446	5363	5306	5223	5475	5335	57	1610	200	3880	10	1	28500000	1528	2.33	0.27	12	0.07	2296.00	19696.00	6100	20230523	-12.13	4700	20240122	14.04	5430	-1.29	20240517	4700	14.04	20240122	6100	-12.13	20230523	4700	14.04	20240122	0.78	N	033920	200	57 억		301255	N	N	9	N	00	N
77	20240517	130355	57	100.00	KOSPI		음식료품	N	N	N	N		N	5370	-20	5	-0.37	90927870	16925	26.48	5340	5430	5330	7000	3780	5390	5372.40	1.06	0	-1986	5503	5446	5363	5306	5223	5475	5335	57	1610	200	3880	10	1	28500000	1530	2.34	0.27	12	0.06	2296.00	19696.00	6100	20230523	-11.97	4700	20240122	14.26	5430	-1.10	20240517	4700	14.26	20240122	6100	-11.97	20230523	4700	14.26	20240122	0.78	N	033920	200	57 억		301255	N	N	9	N	00	N
78	20240517	120356	57	100.00	KOSPI		음식료품	N	N	N	N		N	5350	-40	5	-0.74	85541500	15921	24.91	5340	5430	5330	7000	3780	5390	5372.87	1.06	0	-1829	5503	5446	5363	5306	5223	5475	5335	57	1610	200	3880	10	1	28500000	1525	2.33	0.27	12	0.06	2296.00	19696.00	6100	20230523	-12.30	4700	20240122	13.83	5430	-1.47	20240517	4700	13.83	20240122	6100	-12.30	20230523	4700	13.83	20240122	0.78	N	033920	200	57 억		301255	N	N	9	N	00	N
79	20240517	110355	57	100.00	KOSPI		음식료품	N	N	N	N		N	5350	-40	5	-0.74	74510070	13862	21.69	5340	5430	5330	7000	3780	5390	5375.13	1.06	0	-1949	5503	5446	5363	5306	5223	5475	5335	57	1610	200	3880	10	1	28500000	1525	2.33	0.27	12	0.05	2296.00	19696.00	6100	20230523	-12.30	4700	20240122	13.83	5430	-1.47	20240517	4700	13.83	20240122	6100	-12.30	20230523	4700	13.83	20240122	0.78	N	033920	200	57 억		301255	N	N	9	N	00	N
80	20240517	100353	57	100.00	KOSPI		음식료품	N	N	N	N		N	5360	-30	5	-0.56	61431120	11425	17.87	5340	5430	5330	7000	3780	5390	5376.90	1.06	0	-1475	5503	5446	5363	5306	5223	5475	5335	57	1610	200	3880	10	1	28500000	1528	2.33	0.27	12	0.04	2296.00	19696.00	6100	20230523	-12.13	4700	20240122	14.04	5430	-1.29	20240517	4700	14.04	20240122	6100	-12.13	20230523	4700	14.04	20240122	0.78	N	033920	200	57 억		301255	N	N	9	N	00	N
81	20240517	090355	57	100.00	KOSPI		음식료품	N	N	N	N		N	5400	10	2	0.19	4101120	764	1.20	5340	5400	5340	7000	3780	5390	5367.96	1.06	0	-248	5503	5446	5363	5306	5223	5475	5335	57	1610	200	3880	10	1	28500000	1539	2.35	0.27	12	0.00	2296.00	19696.00	6100	20230523	-11.48	4700	20240122	14.89	5420	-0.37	20240516	4700	14.89	20240122	6100	-11.48	20230523	4700	14.89	20240122	0.78	N	033920	200	57 억		301255	N	N	9	N	00	N
82	20240516	160353	57	100.00	KOSPI		음식료품	N	N	N	N		N	5390	70	2	1.32	341279330	63645	127.23	5320	5420	5280	6910	3730	5320	5362.23	1.07	0	-3472	5440	5380	5290	5230	5140	5410	5260	57	1590	200	3830	10	1	28500000	1536	2.35	0.27	12	0.22	2296.00	19696.00	6100	20230523	-11.64	4700	20240122	14.68	5420	-0.55	20240516	4700	14.68	20240122	6100	-11.64	20230523	4700	14.68	20240122	0.82	N	033920	200	57 억		304726	N	N	9	N	00	N
83	20240516	150352	57	100.00	KOSPI		음식료품	N	N	N	N		N	5350	30	2	0.56	314202540	58605	117.15	5320	5420	5280	6910	3730	5320	5361.36	1.07	0	-3849	5440	5380	5290	5230	5140	5410	5260	57	1590	200	3830	10	1	28500000	1525	2.33	0.27	12	0.21	2296.00	19696.00	6100	20230523	-12.30	4700	20240122	13.83	5420	-1.29	20240516	4700	13.83	20240122	6100	-12.30	20230523	4700	13.83	20240122	0.82	N	033920	200	57 억		304726	N	N	7	N	00	N
84	20240516	140355	57	100.00	KOSPI		음식료품	N	N	N	N		N	5370	50	2	0.94	283206150	52811	105.57	5320	5420	5280	6910	3730	5320	5362.64	1.07	0	-4488	5440	5380	5290	5230	5140	5410	5260	57	1590	200	3830	10	1	28500000	1530	2.34	0.27	12	0.19	2296.00	19696.00	6100	20230523	-11.97	4700	20240122	14.26	5420	-0.92	20240516	4700	14.26	20240122	6100	-11.97	20230523	4700	14.26	20240122	0.82	N	033920	200	57 억		304726	N	N	7	N	00	N
85	20240516	130355	57	100.00	KOSPI		음식료품	N	N	N	N		N	5380	60	2	1.13	278871140	52003	103.96	5320	5420	5280	6910	3730	5320	5362.60	1.07	0	-4499	5440	5380	5290	5230	5140	5410	5260	57	1590	200	3830	10	1	28500000	1533	2.34	0.27	12	0.18	2296.00	19696.00	6100	20230523	-11.80	4700	20240122	14.47	5420	-0.74	20240516	4700	14.47	20240122	6100	-11.80	20230523	4700	14.47	20240122	0.82	N	033920	200	57 억		304726	N	N	7	N	00	N
86	20240516	120352	57	100.00	KOSPI		음식료품	N	N	N	N		N	5300	-20	5	-0.38	137802920	25805	51.59	5320	5400	5280	6910	3730	5320	5340.16	1.07	0	-298	5440	5380	5290	5230	5140	5410	5260	57	1590	200	3830	10	1	28500000	1511	2.31	0.27	12	0.09	2296.00	19696.00	6100	20230523	-13.11	4700	20240122	12.77	5410	-2.03	20240103	4700	12.77	20240122	6100	-13.11	20230523	4700	12.77	20240122	0.82	N	033920	200	57 억		304726	N	N	7	N	00	N
87	20240516	110352	57	100.00	KOSPI		음식료품	N	N	N	N		N	5340	20	2	0.38	84779550	15801	31.59	5320	5400	5320	6910	3730	5320	5365.45	1.07	0	-1260	5440	5380	5290	5230	5140	5410	5260	57	1590	200	3830	10	1	28500000	1522	2.33	0.27	12	0.06	2296.00	19696.00	6100	20230523	-12.46	4700	20240122	13.62	5410	-1.29	20240103	4700	13.62	20240122	6100	-12.46	20230523	4700	13.62	20240122	0.82	N	033920	200	57 억		304726	N	N	7	N	00	N
88	20240516	100353	57	100.00	KOSPI		음식료품	N	N	N	N		N	5350	30	2	0.56	66614700	12398	24.78	5320	5400	5320	6910	3730	5320	5373.02	1.07	0	-1018	5440	5380	5290	5230	5140	5410	5260	57	1590	200	3830	10	1	28500000	1525	2.33	0.27	12	0.04	2296.00	19696.00	6100	20230523	-12.30	4700	20240122	13.83	5410	-1.11	20240103	4700	13.83	20240122	6100	-12.30	20230523	4700	13.83	20240122	0.82	N	033920	200	57 억		304726	N	N	7	N	00	N
89	20240516	090352	57	100.00	KOSPI		음식료품	N	N	N	N		N	5370	50	2	0.94	5199700	975	1.95	5320	5370	5320	6910	3730	5320	5333.03	1.07	0	-57	5440	5380	5290	5230	5140	5410	5260	57	1590	200	3830	10	1	28500000	1530	2.34	0.27	12	0.00	2296.00	19696.00	6100	20230523	-11.97	4700	20240122	14.26	5410	-0.74	20240103	4700	14.26	20240122	6100	-11.97	20230523	4700	14.26	20240122	0.82	N	033920	200	57 억		304726	N	N	7	N	00	N
90	20240514	160357	57	100.00	KOSPI		음식료품	N	N	N	N		N	5320	60	2	1.14	263348310	49590	109.33	5200	5350	5200	6830	3690	5260	5310.51	1.06	0	2273	5373	5316	5263	5206	5153	5345	5235	57	1570	200	3780	10	1	28500000	1516	2.32	0.27	12	0.17	2296.00	19696.00	6100	20230523	-12.79	4700	20240122	13.19	5410	-1.66	20240103	4700	13.19	20240122	6100	-12.79	20230523	4700	13.19	20240122	0.78	N	033920	200	57 억		302431	N	N	7	N	00	N
91	20240514	150359	57	100.00	KOSPI		음식료품	N	N	N	N		N	5310	50	2	0.95	255416520	48097	106.04	5200	5350	5200	6830	3690	5260	5310.45	1.06	0	1981	5373	5316	5263	5206	5153	5345	5235	57	1570	200	3780	10	1	28500000	1513	2.31	0.27	12	0.17	2296.00	19696.00	6100	20230523	-12.95	4700	20240122	12.98	5410	-1.85	20240103	4700	12.98	20240122	6100	-12.95	20230523	4700	12.98	20240122	0.78	N	033920	200	57 억		302431	N	N	0	N	00	N
92	20240514	140357	57	100.00	KOSPI		음식료품	N	N	N	N		N	5320	60	2	1.14	215312750	40551	89.40	5200	5350	5200	6830	3690	5260	5309.68	1.06	0	1569	5373	5316	5263	5206	5153	5345	5235	57	1570	200	3780	10	1	28500000	1516	2.32	0.27	12	0.14	2296.00	19696.00	6100	20230523	-12.79	4700	20240122	13.19	5410	-1.66	20240103	4700	13.19	20240122	6100	-12.79	20230523	4700	13.19	20240122	0.78	N	033920	200	57 억		302431	N	N	0	N	00	N
93	20240514	130357	57	100.00	KOSPI		음식료품	N	N	N	N		N	5330	70	2	1.33	204520000	38521	84.93	5200	5350	5200	6830	3690	5260	5309.31	1.06	0	1566	5373	5316	5263	5206	5153	5345	5235	57	1570	200	3780	10	1	28500000	1519	2.32	0.27	12	0.14	2296.00	19696.00	6100	20230523	-12.62	4700	20240122	13.40	5410	-1.48	20240103	4700	13.40	20240122	6100	-12.62	20230523	4700	13.40	20240122	0.78	N	033920	200	57 억		302431	N	N	0	N	00	N
94	20240514	120356	57	100.00	KOSPI		음식료품	N	N	N	N		N	5340	80	2	1.52	198498260	37390	82.43	5200	5350	5200	6830	3690	5260	5308.86	1.06	0	1549	5373	5316	5263	5206	5153	5345	5235	57	1570	200	3780	10	1	28500000	1522	2.33	0.27	12	0.13	2296.00	19696.00	6100	20230523	-12.46	4700	20240122	13.62	5410	-1.29	20240103	4700	13.62	20240122	6100	-12.46	20230523	4700	13.62	20240122	0.78	N	033920	200	57 억		302431	N	N	0	N	00	N
95	20240514	110356	57	100.00	KOSPI		음식료품	N	N	N	N		N	5320	60	2	1.14	127822230	24112	53.16	5200	5340	5200	6830	3690	5260	5301.19	1.06	0	-35	5373	5316	5263	5206	5153	5345	5235	57	1570	200	3780	10	1	28500000	1516	2.32	0.27	12	0.08	2296.00	19696.00	6100	20230523	-12.79	4700	20240122	13.19	5410	-1.66	20240103	4700	13.19	20240122	6100	-12.79	20230523	4700	13.19	20240122	0.78	N	033920	200	57 억		302431	N	N	0	N	00	N
96	20240514	100356	57	100.00	KOSPI		음식료품	N	N	N	N		N	5300	40	2	0.76	85374240	16128	35.56	5200	5340	5200	6830	3690	5260	5293.54	1.06	0	257	5373	5316	5263	5206	5153	5345	5235	57	1570	200	3780	10	1	28500000	1511	2.31	0.27	12	0.06	2296.00	19696.00	6100	20230523	-13.11	4700	20240122	12.77	5410	-2.03	20240103	4700	12.77	20240122	6100	-13.11	20230523	4700	12.77	20240122	0.78	N	033920	200	57 억		302431	N	N	0	N	00	N
97	20240514	090356	57	100.00	KOSPI		음식료품	N	N	N	N		N	5280	20	2	0.38	9729460	1870	4.12	5200	5280	5200	6830	3690	5260	5202.92	1.06	0	-292	5373	5316	5263	5206	5153	5345	5235	57	1570	200	3780	10	1	28500000	1505	2.30	0.27	12	0.01	2296.00	19696.00	6100	20230523	-13.44	4700	20240122	12.34	5410	-2.40	20240103	4700	12.34	20240122	6100	-13.44	20230523	4700	12.34	20240122	0.78	N	033920	200	57 억		302431	N	N	0	N	00	N
98	20240513	160357	57	100.00	KOSPI		음식료품	N	N	N	N		N	5260	50	2	0.96	238263680	45308	66.76	5220	5320	5210	6770	3650	5210	5258.75	1.06	0	1641	5323	5266	5213	5156	5103	5295	5185	57	1560	200	3750	10	1	28500000	1499	2.29	0.27	12	0.16	2296.00	19696.00	6100	20230523	-13.77	4700	20240122	11.91	5410	-2.77	20240103	4700	11.91	20240122	6100	-13.77	20230523	4700	11.91	20240122	0.78	N	033920	200	57 억		300816	N	N	0	N	00	N
99	20240513	150357	57	100.00	KOSPI		음식료품	N	N	N	N		N	5240	30	2	0.58	218990660	41629	61.34	5220	5320	5210	6770	3650	5210	5260.53	1.06	0	1040	5323	5266	5213	5156	5103	5295	5185	57	1560	200	3750	10	1	28500000	1493	2.28	0.27	12	0.15	2296.00	19696.00	6100	20230523	-14.10	4700	20240122	11.49	5410	-3.14	20240103	4700	11.49	20240122	6100	-14.10	20230523	4700	11.49	20240122	0.78	N	033920	200	57 억		300816	N	N	0	N	00	N
100	20240513	140356	57	100.00	KOSPI		음식료품	N	N	N	N		N	5260	50	2	0.96	210163700	39947	58.86	5220	5320	5210	6770	3650	5210	5261.06	1.06	0	955	5323	5266	5213	5156	5103	5295	5185	57	1560	200	3750	10	1	28500000	1499	2.29	0.27	12	0.14	2296.00	19696.00	6100	20230523	-13.77	4700	20240122	11.91	5410	-2.77	20240103	4700	11.91	20240122	6100	-13.77	20230523	4700	11.91	20240122	0.78	N	033920	200	57 억		300816	N	N	0	N	00	N
101	20240513	130355	57	100.00	KOSPI		음식료품	N	N	N	N		N	5270	60	2	1.15	203539280	38687	57.00	5220	5320	5210	6770	3650	5210	5261.18	1.06	0	958	5323	5266	5213	5156	5103	5295	5185	57	1560	200	3750	10	1	28500000	1502	2.30	0.27	12	0.14	2296.00	19696.00	6100	20230523	-13.61	4700	20240122	12.13	5410	-2.59	20240103	4700	12.13	20240122	6100	-13.61	20230523	4700	12.13	20240122	0.78	N	033920	200	57 억		300816	N	N	0	N	00	N
102	20240513	120357	57	100.00	KOSPI		음식료품	N	N	N	N		N	5280	70	2	1.34	194391370	36951	54.44	5220	5320	5210	6770	3650	5210	5260.79	1.06	0	961	5323	5266	5213	5156	5103	5295	5185	57	1560	200	3750	10	1	28500000	1505	2.30	0.27	12	0.13	2296.00	19696.00	6100	20230523	-13.44	4700	20240122	12.34	5410	-2.40	20240103	4700	12.34	20240122	6100	-13.44	20230523	4700	12.34	20240122	0.78	N	033920	200	57 억		300816	N	N	0	N	00	N
103	20240513	110355	57	100.00	KOSPI		음식료품	N	N	N	N		N	5270	60	2	1.15	177439420	33732	49.70	5220	5320	5210	6770	3650	5210	5260.27	1.06	0	566	5323	5266	5213	5156	5103	5295	5185	57	1560	200	3750	10	1	28500000	1502	2.30	0.27	12	0.12	2296.00	19696.00	6100	20230523	-13.61	4700	20240122	12.13	5410	-2.59	20240103	4700	12.13	20240122	6100	-13.61	20230523	4700	12.13	20240122	0.78	N	033920	200	57 억		300816	N	N	0	N	00	N
104	20240513	100357	57	100.00	KOSPI		음식료품	N	N	N	N		N	5290	80	2	1.54	156819330	29834	43.96	5220	5300	5210	6770	3650	5210	5256.40	1.06	0	642	5323	5266	5213	5156	5103	5295	5185	57	1560	200	3750	10	1	28500000	1508	2.30	0.27	12	0.10	2296.00	19696.00	6100	20230523	-13.28	4700	20240122	12.55	5410	-2.22	20240103	4700	12.55	20240122	6100	-13.28	20230523	4700	12.55	20240122	0.78	N	033920	200	57 억		300816	N	N	0	N	00	N
105	20240513	090357	57	100.00	KOSPI		음식료품	N	N	N	N		N	5260	50	2	0.96	6677820	1279	1.88	5220	5270	5220	6770	3650	5210	5221.13	1.06	0	-248	5323	5266	5213	5156	5103	5295	5185	57	1560	200	3750	10	1	28500000	1499	2.29	0.27	12	0.00	2296.00	19696.00	6100	20230523	-13.77	4700	20240122	11.91	5410	-2.77	20240103	4700	11.91	20240122	6100	-13.77	20230523	4700	11.91	20240122	0.78	N	033920	200	57 억		300816	N	N	0	N	00	N
106	20240510	160347	57	100.00	KOSPI		음식료품	N	N	N	N		N	5210	60	2	1.17	353401800	67671	379.85	5160	5270	5160	6690	3610	5150	5222.35	1.04	0	5064	5243	5196	5173	5126	5103	5185	5115	57	1540	200	3700	10	1	28500000	1485	2.27	0.26	12	0.24	2296.00	19696.00	6100	20230523	-14.59	4700	20240122	10.85	5410	-3.70	20240103	4700	10.85	20240122	6100	-14.59	20230523	4700	10.85	20240122	0.77	N	033920	200	57 억		295171	N	N	0	N	00	N
107	20240510	150349	57	100.00	KOSPI		음식료품	N	N	N	N		N	5240	90	2	1.75	337303130	64585	362.53	5160	5270	5160	6690	3610	5150	5222.62	1.04	0	5388	5243	5196	5173	5126	5103	5185	5115	57	1540	200	3700	10	1	28500000	1493	2.28	0.27	12	0.23	2296.00	19696.00	6100	20230523	-14.10	4700	20240122	11.49	5410	-3.14	20240103	4700	11.49	20240122	6100	-14.10	20230523	4700	11.49	20240122	0.77	N	033920	200	57 억		295171	N	N	0	N	00	N
108	20240510	140349	57	100.00	KOSPI		음식료품	N	N	N	N		N	5220	70	2	1.36	253525910	48548	272.51	5160	5270	5160	6690	3610	5150	5222.17	1.04	0	4619	5243	5196	5173	5126	5103	5185	5115	57	1540	200	3700	10	1	28500000	1488	2.27	0.27	12	0.17	2296.00	19696.00	6100	20230523	-14.43	4700	20240122	11.06	5410	-3.51	20240103	4700	11.06	20240122	6100	-14.43	20230523	4700	11.06	20240122	0.77	N	033920	200	57 억		295171	N	N	0	N	00	N
109	20240510	130347	57	100.00	KOSPI		음식료품	N	N	N	N		N	5210	60	2	1.17	252256230	48305	271.15	5160	5270	5160	6690	3610	5150	5222.16	1.04	0	4627	5243	5196	5173	5126	5103	5185	5115	57	1540	200	3700	10	1	28500000	1485	2.27	0.26	12	0.17	2296.00	19696.00	6100	20230523	-14.59	4700	20240122	10.85	5410	-3.70	20240103	4700	10.85	20240122	6100	-14.59	20230523	4700	10.85	20240122	0.77	N	033920	200	57 억		295171	N	N	0	N	00	N
110	20240510	120345	57	100.00	KOSPI		음식료품	N	N	N	N		N	5210	60	2	1.17	136422190	26089	146.44	5160	5270	5160	6690	3610	5150	5229.11	1.04	0	2251	5243	5196	5173	5126	5103	5185	5115	57	1540	200	3700	10	1	28500000	1485	2.27	0.26	12	0.09	2296.00	19696.00	6100	20230523	-14.59	4700	20240122	10.85	5410	-3.70	20240103	4700	10.85	20240122	6100	-14.59	20230523	4700	10.85	20240122	0.77	N	033920	200	57 억		295171	N	N	0	N	00	N
111	20240510	110346	57	100.00	KOSPI		음식료품	N	N	N	N		N	5210	60	2	1.17	118883810	22728	127.58	5160	5270	5160	6690	3610	5150	5230.72	1.04	0	1675	5243	5196	5173	5126	5103	5185	5115	57	1540	200	3700	10	1	28500000	1485	2.27	0.26	12	0.08	2296.00	19696.00	6100	20230523	-14.59	4700	20240122	10.85	5410	-3.70	20240103	4700	10.85	20240122	6100	-14.59	20230523	4700	10.85	20240122	0.77	N	033920	200	57 억		295171	N	N	0	N	00	N
112	20240510	100347	57	100.00	KOSPI		음식료품	N	N	N	N		N	5250	100	2	1.94	79753830	15237	85.53	5160	5270	5160	6690	3610	5150	5234.22	1.04	0	501	5243	5196	5173	5126	5103	5185	5115	57	1540	200	3700	10	1	28500000	1496	2.29	0.27	12	0.05	2296.00	19696.00	6100	20230523	-13.93	4700	20240122	11.70	5410	-2.96	20240103	4700	11.70	20240122	6100	-13.93	20230523	4700	11.70	20240122	0.77	N	033920	200	57 억		295171	N	N	0	N	00	N
113	20240510	090348	57	100.00	KOSPI		음식료품	N	N	N	N		N	5160	10	2	0.19	1212600	235	1.32	5160	5160	5160	6690	3610	5150	5160.00	1.04	0	-5	5243	5196	5173	5126	5103	5185	5115	57	1540	200	3700	10	1	28500000	1471	2.25	0.26	12	0.00	2296.00	19696.00	6100	20230523	-15.41	4700	20240122	9.79	5410	-4.62	20240103	4700	9.79	20240122	6100	-15.41	20230523	4700	9.79	20240122	0.77	N	033920	200	57 억		295171	N	N	0	N	00	N
114	20240509	160352	57	100.00	KOSPI		음식료품	N	N	N	N		N	5150	-30	5	-0.58	92109990	17765	133.76	5150	5220	5150	6730	3630	5180	5184.91	1.03	0	322	5213	5196	5173	5156	5133	5200	5160	57	1550	200	3720	10	1	28500000	1468	2.24	0.26	12	0.06	2296.00	19696.00	6100	20230523	-15.57	4700	20240122	9.57	5410	-4.81	20240103	4700	9.57	20240122	6100	-15.57	20230523	4700	9.57	20240122	0.77	N	033920	200	57 억		294868	N	N	0	N	00	N
115	20240509	150355	57	100.00	KOSPI		음식료품	N	N	N	N		N	5220	40	2	0.77	76130140	14672	110.47	5150	5220	5150	6730	3630	5180	5188.80	1.03	0	338	5213	5196	5173	5156	5133	5200	5160	57	1550	200	3720	10	1	28500000	1488	2.27	0.27	12	0.05	2296.00	19696.00	6100	20230523	-14.43	4700	20240122	11.06	5410	-3.51	20240103	4700	11.06	20240122	6100	-14.43	20230523	4700	11.06	20240122	0.77	N	033920	200	57 억		294868	N	N	0	N	00	N
116	20240509	140348	57	100.00	KOSPI		음식료품	N	N	N	N		N	5170	-10	5	-0.19	36349070	7015	52.82	5150	5210	5150	6730	3630	5180	5181.62	1.03	0	211	5213	5196	5173	5156	5133	5200	5160	57	1550	200	3720	10	1	28500000	1473	2.25	0.26	12	0.02	2296.00	19696.00	6100	20230523	-15.25	4700	20240122	10.00	5410	-4.44	20240103	4700	10.00	20240122	6100	-15.25	20230523	4700	10.00	20240122	0.77	N	033920	200	57 억		294868	N	N	0	N	00	N
117	20240509	130349	57	100.00	KOSPI		음식료품	N	N	N	N		N	5160	-20	5	-0.39	35795870	6908	52.01	5150	5210	5150	6730	3630	5180	5181.80	1.03	0	193	5213	5196	5173	5156	5133	5200	5160	57	1550	200	3720	10	1	28500000	1471	2.25	0.26	12	0.02	2296.00	19696.00	6100	20230523	-15.41	4700	20240122	9.79	5410	-4.62	20240103	4700	9.79	20240122	6100	-15.41	20230523	4700	9.79	20240122	0.77	N	033920	200	57 억		294868	N	N	0	N	00	N
118	20240509	120347	57	100.00	KOSPI		음식료품	N	N	N	N		N	5200	20	2	0.39	26535190	5117	38.53	5150	5210	5150	6730	3630	5180	5185.69	1.03	0	-48	5213	5196	5173	5156	5133	5200	5160	57	1550	200	3720	10	1	28500000	1482	2.26	0.26	12	0.02	2296.00	19696.00	6100	20230523	-14.75	4700	20240122	10.64	5410	-3.88	20240103	4700	10.64	20240122	6100	-14.75	20230523	4700	10.64	20240122	0.77	N	033920	200	57 억		294868	N	N	0	N	00	N
119	20240509	110341	57	100.00	KOSPI		음식료품	N	N	N	N		N	5170	-10	5	-0.19	23318940	4495	33.85	5150	5210	5150	6730	3630	5180	5187.75	1.03	0	-50	5213	5196	5173	5156	5133	5200	5160	57	1550	200	3720	10	1	28500000	1473	2.25	0.26	12	0.02	2296.00	19696.00	6100	20230523	-15.25	4700	20240122	10.00	5410	-4.44	20240103	4700	10.00	20240122	6100	-15.25	20230523	4700	10.00	20240122	0.77	N	033920	200	57 억		294868	N	N	0	N	00	N
120	20240509	100343	57	100.00	KOSPI		음식료품	N	N	N	N		N	5200	20	2	0.39	14437770	2780	20.93	5150	5210	5150	6730	3630	5180	5193.44	1.03	0	-155	5213	5196	5173	5156	5133	5200	5160	57	1550	200	3720	10	1	28500000	1482	2.26	0.26	12	0.01	2296.00	19696.00	6100	20230523	-14.75	4700	20240122	10.64	5410	-3.88	20240103	4700	10.64	20240122	6100	-14.75	20230523	4700	10.64	20240122	0.77	N	033920	200	57 억		294868	N	N	0	N	00	N
121	20240509	090342	57	100.00	KOSPI		음식료품	N	N	N	N		N	5150	-30	5	-0.58	1369900	266	2.00	5150	5150	5150	6730	3630	5180	5150.00	1.03	0	110	5213	5196	5173	5156	5133	5200	5160	57	1550	200	3720	10	1	28500000	1468	2.24	0.26	12	0.00	2296.00	19696.00	6100	20230523	-15.57	4700	20240122	9.57	5410	-4.81	20240103	4700	9.57	20240122	6100	-15.57	20230523	4700	9.57	20240122	0.77	N	033920	200	57 억		294868	N	N	0	N	00	N
122	20240508	160342	57	100.00	KOSPI		음식료품	N	N	N	N		N	5180	0	3	0.00	68644020	13275	55.76	5180	5190	5150	6730	3630	5180	5170.92	1.05	0	-3123	5273	5226	5183	5136	5093	5205	5115	57	1550	200	3720	10	1	28500000	1476	2.26	0.26	12	0.05	2296.00	19696.00	6100	20230523	-15.08	4700	20240122	10.21	5410	-4.25	20240103	4700	10.21	20240122	6100	-15.08	20230523	4700	10.21	20240122	0.76	N	033920	200	57 억		298001	N	N	1	N	00	N
123	20240508	150344	57	100.00	KOSPI		음식료품	N	N	N	N		N	5180	0	3	0.00	66962910	12950	54.40	5180	5190	5150	6730	3630	5180	5170.88	1.05	0	-3375	5273	5226	5183	5136	5093	5205	5115	57	1550	200	3720	10	1	28500000	1476	2.26	0.26	12	0.05	2296.00	19696.00	6100	20230523	-15.08	4700	20240122	10.21	5410	-4.25	20240103	4700	10.21	20240122	6100	-15.08	20230523	4700	10.21	20240122	0.76	N	033920	200	57 억		298001	N	N	1	N	00	N
124	20240508	140339	57	100.00	KOSPI		음식료품	N	N	N	N		N	5160	-20	5	-0.39	50620930	9798	41.16	5180	5190	5150	6730	3630	5180	5166.46	1.05	0	-3057	5273	5226	5183	5136	5093	5205	5115	57	1550	200	3720	10	1	28500000	1471	2.25	0.26	12	0.03	2296.00	19696.00	6100	20230523	-15.41	4700	20240122	9.79	5410	-4.62	20240103	4700	9.79	20240122	6100	-15.41	20230523	4700	9.79	20240122	0.76	N	033920	200	57 억		298001	N	N	1	N	00	N
125	20240508	130339	57	100.00	KOSPI		음식료품	N	N	N	N		N	5180	0	3	0.00	41772980	8086	33.97	5180	5190	5150	6730	3630	5180	5166.09	1.05	0	-2224	5273	5226	5183	5136	5093	5205	5115	57	1550	200	3720	10	1	28500000	1476	2.26	0.26	12	0.03	2296.00	19696.00	6100	20230523	-15.08	4700	20240122	10.21	5410	-4.25	20240103	4700	10.21	20240122	6100	-15.08	20230523	4700	10.21	20240122	0.76	N	033920	200	57 억		298001	N	N	1	N	00	N
126	20240508	120340	57	100.00	KOSPI		음식료품	N	N	N	N		N	5150	-30	5	-0.58	31235960	6042	25.38	5180	5190	5150	6730	3630	5180	5169.80	1.05	0	-1821	5273	5226	5183	5136	5093	5205	5115	57	1550	200	3720	10	1	28500000	1468	2.24	0.26	12	0.02	2296.00	19696.00	6100	20230523	-15.57	4700	20240122	9.57	5410	-4.81	20240103	4700	9.57	20240122	6100	-15.57	20230523	4700	9.57	20240122	0.76	N	033920	200	57 억		298001	N	N	1	N	00	N
127	20240508	110415	57	100.00	KOSPI		음식료품	N	N	N	N		N	5170	-10	5	-0.19	11330810	2189	9.20	5180	5190	5150	6730	3630	5180	5176.25	1.05	0	-805	5273	5226	5183	5136	5093	5205	5115	57	1550	200	3720	10	1	28500000	1473	2.25	0.26	12	0.01	2296.00	19696.00	6100	20230523	-15.25	4700	20240122	10.00	5410	-4.44	20240103	4700	10.00	20240122	6100	-15.25	20230523	4700	10.00	20240122	0.76	N	033920	200	57 억		298001	N	N	1	N	00	N
128	20240508	100347	57	100.00	KOSPI		음식료품	N	N	N	N		N	5180	0	3	0.00	8476970	1638	6.88	5180	5190	5150	6730	3630	5180	5175.20	1.05	0	-753	5273	5226	5183	5136	5093	5205	5115	57	1550	200	3720	10	1	28500000	1476	2.26	0.26	12	0.01	2296.00	19696.00	6100	20230523	-15.08	4700	20240122	10.21	5410	-4.25	20240103	4700	10.21	20240122	6100	-15.08	20230523	4700	10.21	20240122	0.76	N	033920	200	57 억		298001	N	N	1	N	00	N
129	20240508	090342	57	100.00	KOSPI		음식료품	N	N	N	N		N	5180	0	3	0.00	1263920	244	1.02	5180	5180	5180	6730	3630	5180	5180.00	1.05	0	-234	5273	5226	5183	5136	5093	5205	5115	57	1550	200	3720	10	1	28500000	1476	2.26	0.26	12	0.00	2296.00	19696.00	6100	20230523	-15.08	4700	20240122	10.21	5410	-4.25	20240103	4700	10.21	20240122	6100	-15.08	20230523	4700	10.21	20240122	0.76	N	033920	200	57 억		298001	N	N	1	N	00	N
130	20240503	160350	57	100.00	KOSPI		음식료품	N	N	N	N		N	5190	10	2	0.19	78956890	15237	128.96	5180	5200	5140	6730	3630	5180	5181.92	1.06	0	-1231	5213	5196	5163	5146	5113	5205	5155	57	1550	200	3720	10	1	28500000	1479	2.26	0.26	12	0.05	2296.00	19696.00	6100	20230523	-14.92	4700	20240122	10.43	5410	-4.07	20240103	4700	10.43	20240122	6100	-14.92	20230523	4700	10.43	20240122	0.76	N	033920	200	57 억		302989	N	N	35	N	00	N
131	20240503	150349	57	100.00	KOSPI		음식료품	N	N	N	N		N	5200	20	2	0.39	75661210	14601	123.58	5180	5200	5140	6730	3630	5180	5181.92	1.06	0	-1235	5213	5196	5163	5146	5113	5205	5155	57	1550	200	3720	10	1	28500000	1482	2.26	0.26	12	0.05	2296.00	19696.00	6100	20230523	-14.75	4700	20240122	10.64	5410	-3.88	20240103	4700	10.64	20240122	6100	-14.75	20230523	4700	10.64	20240122	0.76	N	033920	200	57 억		302989	N	N	35	N	00	N
132	20240503	140349	57	100.00	KOSPI		음식료품	N	N	N	N		N	5180	0	3	0.00	38051200	7360	62.29	5180	5190	5140	6730	3630	5180	5170.00	1.06	0	-611	5213	5196	5163	5146	5113	5205	5155	57	1550	200	3720	10	1	28500000	1476	2.26	0.26	12	0.03	2296.00	19696.00	6100	20230523	-15.08	4700	20240122	10.21	5410	-4.25	20240103	4700	10.21	20240122	6100	-15.08	20230523	4700	10.21	20240122	0.76	N	033920	200	57 억		302989	N	N	35	N	00	N
133	20240503	130349	57	100.00	KOSPI		음식료품	N	N	N	N		N	5180	0	3	0.00	37626490	7278	61.60	5180	5190	5140	6730	3630	5180	5169.89	1.06	0	-539	5213	5196	5163	5146	5113	5205	5155	57	1550	200	3720	10	1	28500000	1476	2.26	0.26	12	0.03	2296.00	19696.00	6100	20230523	-15.08	4700	20240122	10.21	5410	-4.25	20240103	4700	10.21	20240122	6100	-15.08	20230523	4700	10.21	20240122	0.76	N	033920	200	57 억		302989	N	N	35	N	00	N
134	20240503	120349	57	100.00	KOSPI		음식료품	N	N	N	N		N	5180	0	3	0.00	36691130	7097	60.07	5180	5190	5140	6730	3630	5180	5169.95	1.06	0	-539	5213	5196	5163	5146	5113	5205	5155	57	1550	200	3720	10	1	28500000	1476	2.26	0.26	12	0.02	2296.00	19696.00	6100	20230523	-15.08	4700	20240122	10.21	5410	-4.25	20240103	4700	10.21	20240122	6100	-15.08	20230523	4700	10.21	20240122	0.76	N	033920	200	57 억		302989	N	N	35	N	00	N
135	20240503	110347	57	100.00	KOSPI		음식료품	N	N	N	N		N	5190	10	2	0.19	30676500	5934	50.22	5180	5190	5140	6730	3630	5180	5169.62	1.06	0	-296	5213	5196	5163	5146	5113	5205	5155	57	1550	200	3720	10	1	28500000	1479	2.26	0.26	12	0.02	2296.00	19696.00	6100	20230523	-14.92	4700	20240122	10.43	5410	-4.07	20240103	4700	10.43	20240122	6100	-14.92	20230523	4700	10.43	20240122	0.76	N	033920	200	57 억		302989	N	N	35	N	00	N
136	20240503	100347	57	100.00	KOSPI		음식료품	N	N	N	N		N	5180	0	3	0.00	17945500	3474	29.40	5180	5190	5140	6730	3630	5180	5165.66	1.06	0	-81	5213	5196	5163	5146	5113	5205	5155	57	1550	200	3720	10	1	28500000	1476	2.26	0.26	12	0.01	2296.00	19696.00	6100	20230523	-15.08	4700	20240122	10.21	5410	-4.25	20240103	4700	10.21	20240122	6100	-15.08	20230523	4700	10.21	20240122	0.76	N	033920	200	57 억		302989	N	N	35	N	00	N
137	20240503	090346	57	100.00	KOSPI		음식료품	N	N	N	N		N	5180	0	3	0.00	264180	51	0.43	5180	5180	5180	6730	3630	5180	5180.00	1.06	0	-7	5213	5196	5163	5146	5113	5205	5155	57	1550	200	3720	10	1	28500000	1476	2.26	0.26	12	0.00	2296.00	19696.00	6100	20230523	-15.08	4700	20240122	10.21	5410	-4.25	20240103	4700	10.21	20240122	6100	-15.08	20230523	4700	10.21	20240122	0.76	N	033920	200	57 억		302989	N	N	35	N	00	N
138	20240502	160345	57	100.00	KOSPI		음식료품	N	N	N	N		N	5180	30	2	0.58	61005450	11815	56.16	5150	5180	5130	6690	3610	5150	5162.95	1.06	0	198	5203	5176	5143	5116	5083	5190	5130	57	1540	200	3700	10	1	28500000	1476	2.26	0.26	12	0.04	2296.00	19696.00	6100	20230523	-15.08	4700	20240122	10.21	5410	-4.25	20240103	4700	10.21	20240122	6100	-15.08	20230523	4700	10.21	20240122	0.76	N	033920	200	57 억		302746	N	N	35	N	00	N
139	20240502	150347	57	100.00	KOSPI		음식료품	N	N	N	N		N	5180	30	2	0.58	52765900	10222	48.59	5150	5180	5130	6690	3610	5150	5161.99	1.06	0	-160	5203	5176	5143	5116	5083	5190	5130	57	1540	200	3700	10	1	28500000	1476	2.26	0.26	12	0.04	2296.00	19696.00	6100	20230523	-15.08	4700	20240122	10.21	5410	-4.25	20240103	4700	10.21	20240122	6100	-15.08	20230523	4700	10.21	20240122	0.76	N	033920	200	57 억		302746	N	N	0	N	00	N
140	20240502	140345	57	100.00	KOSPI		음식료품	N	N	N	N		N	5150	0	3	0.00	46432190	8997	42.76	5150	5180	5130	6690	3610	5150	5160.85	1.06	0	-238	5203	5176	5143	5116	5083	5190	5130	57	1540	200	3700	10	1	28500000	1468	2.24	0.26	12	0.03	2296.00	19696.00	6100	20230523	-15.57	4700	20240122	9.57	5410	-4.81	20240103	4700	9.57	20240122	6100	-15.57	20230523	4700	9.57	20240122	0.76	N	033920	200	57 억		302746	N	N	0	N	00	N
141	20240502	130344	57	100.00	KOSPI		음식료품	N	N	N	N		N	5150	0	3	0.00	44226500	8569	40.73	5150	5180	5130	6690	3610	5150	5161.22	1.06	0	-279	5203	5176	5143	5116	5083	5190	5130	57	1540	200	3700	10	1	28500000	1468	2.24	0.26	12	0.03	2296.00	19696.00	6100	20230523	-15.57	4700	20240122	9.57	5410	-4.81	20240103	4700	9.57	20240122	6100	-15.57	20230523	4700	9.57	20240122	0.76	N	033920	200	57 억		302746	N	N	0	N	00	N
142	20240502	120344	57	100.00	KOSPI		음식료품	N	N	N	N		N	5180	30	2	0.58	37669860	7298	34.69	5150	5180	5130	6690	3610	5150	5161.67	1.06	0	-284	5203	5176	5143	5116	5083	5190	5130	57	1540	200	3700	10	1	28500000	1476	2.26	0.26	12	0.03	2296.00	19696.00	6100	20230523	-15.08	4700	20240122	10.21	5410	-4.25	20240103	4700	10.21	20240122	6100	-15.08	20230523	4700	10.21	20240122	0.76	N	033920	200	57 억		302746	N	N	0	N	00	N
143	20240502	110343	57	100.00	KOSPI		음식료품	N	N	N	N		N	5150	0	3	0.00	13292780	2579	12.26	5150	5170	5130	6690	3610	5150	5154.24	1.06	0	-74	5203	5176	5143	5116	5083	5190	5130	57	1540	200	3700	10	1	28500000	1468	2.24	0.26	12	0.01	2296.00	19696.00	6100	20230523	-15.57	4700	20240122	9.57	5410	-4.81	20240103	4700	9.57	20240122	6100	-15.57	20230523	4700	9.57	20240122	0.76	N	033920	200	57 억		302746	N	N	0	N	00	N
144	20240502	100343	57	100.00	KOSPI		음식료품	N	N	N	N		N	5170	20	2	0.39	12591730	2443	11.61	5150	5170	5130	6690	3610	5150	5154.21	1.06	0	-74	5203	5176	5143	5116	5083	5190	5130	57	1540	200	3700	10	1	28500000	1473	2.25	0.26	12	0.01	2296.00	19696.00	6100	20230523	-15.25	4700	20240122	10.00	5410	-4.44	20240103	4700	10.00	20240122	6100	-15.25	20230523	4700	10.00	20240122	0.76	N	033920	200	57 억		302746	N	N	0	N	00	N
145	20240502	090344	57	100.00	KOSPI		음식료품	N	N	N	N		N	5160	10	2	0.19	1514820	294	1.40	5150	5160	5150	6690	3610	5150	5152.45	1.06	0	-111	5203	5176	5143	5116	5083	5190	5130	57	1540	200	3700	10	1	28500000	1471	2.25	0.26	12	0.00	2296.00	19696.00	6100	20230523	-15.41	4700	20240122	9.79	5410	-4.62	20240103	4700	9.79	20240122	6100	-15.41	20230523	4700	9.79	20240122	0.76	N	033920	200	57 억		302746	N	N	0	N	00	N