KissMeData/005180/price/prices-20241201.csv at 00b4e2bd77f59459b57ddc641902fe0a4fdd33f7

Files

ened 61b7199ccb Add accumulated files

2025-02-06 23:16:41 +09:00

76 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	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	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241231	160209	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	81400	1300	2	1.62	1813835200	22363	100.31	79700	82200	79500	104100	56100	80100	81108.49	22.93	-4623	-2732	82633	81366	80633	79366	78633	81000	79000	498	24000	5000	57670	100	1	9851241	8019	9.30	1.21	12	0.23	8752.00	67411.00	118400	20240611	-31.25	50500	20240129	61.19	118400	-31.25	20240611	50500	61.19	20240129	118400	-31.25	20240611	50500	61.19	20240129	0.79	N	005180	5000	497 억	2258632	N	N	598	N	N
3	20241231	150210	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	81400	1300	2	1.62	1813835200	22363	100.31	79700	82200	79500	104100	56100	80100	81108.49	22.93	-4623	-2732	82633	81366	80633	79366	78633	81000	79000	498	24000	5000	57670	100	1	9851241	8019	9.30	1.21	12	0.23	8752.00	67411.00	118400	20240611	-31.25	50500	20240129	61.19	118400	-31.25	20240611	50500	61.19	20240129	118400	-31.25	20240611	50500	61.19	20240129	0.79	N	005180	5000	497 억	2258632	N	N	598	N	N
4	20241231	140209	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	81400	1300	2	1.62	1813835200	22363	100.31	79700	82200	79500	104100	56100	80100	81108.49	22.93	-4623	-2732	82633	81366	80633	79366	78633	81000	79000	498	24000	5000	57670	100	1	9851241	8019	9.30	1.21	12	0.23	8752.00	67411.00	118400	20240611	-31.25	50500	20240129	61.19	118400	-31.25	20240611	50500	61.19	20240129	118400	-31.25	20240611	50500	61.19	20240129	0.79	N	005180	5000	497 억	2258632	N	N	598	N	N
5	20241231	130210	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	81400	1300	2	1.62	1813835200	22363	100.31	79700	82200	79500	104100	56100	80100	81108.49	22.93	-4623	-2732	82633	81366	80633	79366	78633	81000	79000	498	24000	5000	57670	100	1	9851241	8019	9.30	1.21	12	0.23	8752.00	67411.00	118400	20240611	-31.25	50500	20240129	61.19	118400	-31.25	20240611	50500	61.19	20240129	118400	-31.25	20240611	50500	61.19	20240129	0.79	N	005180	5000	497 억	2258632	N	N	598	N	N
6	20241231	120209	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	81400	1300	2	1.62	1813835200	22363	100.31	79700	82200	79500	104100	56100	80100	81108.49	22.93	-4623	-2732	82633	81366	80633	79366	78633	81000	79000	498	24000	5000	57670	100	1	9851241	8019	9.30	1.21	12	0.23	8752.00	67411.00	118400	20240611	-31.25	50500	20240129	61.19	118400	-31.25	20240611	50500	61.19	20240129	118400	-31.25	20240611	50500	61.19	20240129	0.79	N	005180	5000	497 억	2258632	N	N	598	N	N
7	20241231	110208	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	81400	1300	2	1.62	1813835200	22363	100.31	79700	82200	79500	104100	56100	80100	81108.49	22.93	-4623	-2732	82633	81366	80633	79366	78633	81000	79000	498	24000	5000	57670	100	1	9851241	8019	9.30	1.21	12	0.23	8752.00	67411.00	118400	20240611	-31.25	50500	20240129	61.19	118400	-31.25	20240611	50500	61.19	20240129	118400	-31.25	20240611	50500	61.19	20240129	0.79	N	005180	5000	497 억	2258632	N	N	598	N	N
8	20241231	100210	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	81400	1300	2	1.62	1813835200	22363	100.31	79700	82200	79500	104100	56100	80100	81108.49	22.93	-4623	-2732	82633	81366	80633	79366	78633	81000	79000	498	24000	5000	57670	100	1	9851241	8019	9.30	1.21	12	0.23	8752.00	67411.00	118400	20240611	-31.25	50500	20240129	61.19	118400	-31.25	20240611	50500	61.19	20240129	118400	-31.25	20240611	50500	61.19	20240129	0.79	N	005180	5000	497 억	2258632	N	N	598	N	N
9	20241231	090210	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	81400	1300	2	1.62	1813835200	22363	100.31	79700	82200	79500	104100	56100	80100	81108.49	22.93	-4623	-2732	82633	81366	80633	79366	78633	81000	79000	498	24000	5000	57670	100	1	9851241	8019	9.30	1.21	12	0.23	8752.00	67411.00	118400	20240611	-31.25	50500	20240129	61.19	118400	-31.25	20240611	50500	61.19	20240129	118400	-31.25	20240611	50500	61.19	20240129	0.79	N	005180	5000	497 억	2258632	N	N	598	N	N
10	20241230	160208	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	81400	1300	2	1.62	1811801700	22338	100.19	79700	82200	79500	104100	56100	80100	81108.49	22.97	0	-2732	82633	81366	80633	79366	78633	81000	79000	498	24000	5000	57670	100	1	9851241	8019	9.30	1.21	12	0.23	8752.00	67411.00	118400	20240611	-31.25	50500	20240129	61.19	118400	-31.25	20240611	50500	61.19	20240129	118400	-31.25	20240611	50500	61.19	20240129	0.79	N	005180	5000	497 억	2263255	N	N	598	N	N
11	20241230	150209	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	81600	1500	2	1.87	1643162200	20270	90.92	79700	82200	79500	104100	56100	80100	81063.75	22.97	0	-3083	82633	81366	80633	79366	78633	81000	79000	498	24000	5000	57670	100	1	9851241	8039	9.32	1.21	12	0.21	8752.00	67411.00	118400	20240611	-31.08	50500	20240129	61.58	118400	-31.08	20240611	50500	61.58	20240129	118400	-31.08	20240611	50500	61.58	20240129	0.79	N	005180	5000	497 억	2263255	N	N	50	N	N
12	20241230	140209	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	81000	900	2	1.12	989072900	12247	54.93	79700	81200	79500	104100	56100	80100	80760.42	22.97	0	-3503	82633	81366	80633	79366	78633	81000	79000	498	24000	5000	57670	100	1	9851241	7980	9.26	1.20	12	0.12	8752.00	67411.00	118400	20240611	-31.59	50500	20240129	60.40	118400	-31.59	20240611	50500	60.40	20240129	118400	-31.59	20240611	50500	60.40	20240129	0.79	N	005180	5000	497 억	2263255	N	N	50	N	N
13	20241230	130210	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	81000	900	2	1.12	833916500	10331	46.34	79700	81200	79500	104100	56100	80100	80719.82	22.97	0	-3779	82633	81366	80633	79366	78633	81000	79000	498	24000	5000	57670	100	1	9851241	7980	9.26	1.20	12	0.10	8752.00	67411.00	118400	20240611	-31.59	50500	20240129	60.40	118400	-31.59	20240611	50500	60.40	20240129	118400	-31.59	20240611	50500	60.40	20240129	0.79	N	005180	5000	497 억	2263255	N	N	50	N	N
14	20241230	120209	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	80700	600	2	0.75	738090600	9145	41.02	79700	81200	79500	104100	56100	80100	80709.74	22.97	0	-3486	82633	81366	80633	79366	78633	81000	79000	498	24000	5000	57670	100	1	9851241	7950	9.22	1.20	12	0.09	8752.00	67411.00	118400	20240611	-31.84	50500	20240129	59.80	118400	-31.84	20240611	50500	59.80	20240129	118400	-31.84	20240611	50500	59.80	20240129	0.79	N	005180	5000	497 억	2263255	N	N	50	N	N
15	20241230	110209	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	80600	500	2	0.62	647878400	8028	36.01	79700	81200	79500	104100	56100	80100	80702.34	22.97	0	-3204	82633	81366	80633	79366	78633	81000	79000	498	24000	5000	57670	100	1	9851241	7940	9.21	1.20	12	0.08	8752.00	67411.00	118400	20240611	-31.93	50500	20240129	59.60	118400	-31.93	20240611	50500	59.60	20240129	118400	-31.93	20240611	50500	59.60	20240129	0.79	N	005180	5000	497 억	2263255	N	N	50	N	N
16	20241230	100209	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	81000	900	2	1.12	459396800	5694	25.54	79700	81200	79500	104100	56100	80100	80680.86	22.97	0	-2053	82633	81366	80633	79366	78633	81000	79000	498	24000	5000	57670	100	1	9851241	7980	9.26	1.20	12	0.06	8752.00	67411.00	118400	20240611	-31.59	50500	20240129	60.40	118400	-31.59	20240611	50500	60.40	20240129	118400	-31.59	20240611	50500	60.40	20240129	0.79	N	005180	5000	497 억	2263255	N	N	50	N	N
17	20241230	090210	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	79800	-300	5	-0.37	20807500	261	1.17	79700	80000	79500	104100	56100	80100	79722.22	22.97	0	20	82633	81366	80633	79366	78633	81000	79000	498	24000	5000	57670	100	1	9851241	7861	9.12	1.18	12	0.00	8752.00	67411.00	118400	20240611	-32.60	50500	20240129	58.02	118400	-32.60	20240611	50500	58.02	20240129	118400	-32.60	20240611	50500	58.02	20240129	0.79	N	005180	5000	497 억	2263255	N	N	50	N	N
18	20241227	160208	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	80100	-1600	5	-1.96	1793987400	22240	60.58	81700	81900	79900	106200	57200	81700	80665.49	22.98	0	4580	83900	82800	81600	80500	79300	82850	80550	498	24500	5000	58820	100	1	9851241	7891	9.15	1.19	12	0.23	8752.00	67411.00	118400	20240611	-32.35	50500	20240129	58.61	118400	-32.35	20240611	50500	58.61	20240129	118400	-32.35	20240611	50500	58.61	20240129	0.78	N	005180	5000	497 억	2263397	N	N	50	N	N
19	20241227	150208	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	80500	-1200	5	-1.47	1688080500	20920	56.99	81700	81900	79900	106200	57200	81700	80692.18	22.98	0	5099	83900	82800	81600	80500	79300	82850	80550	498	24500	5000	58820	100	1	9851241	7930	9.20	1.19	12	0.21	8752.00	67411.00	118400	20240611	-32.01	50500	20240129	59.41	118400	-32.01	20240611	50500	59.41	20240129	118400	-32.01	20240611	50500	59.41	20240129	0.78	N	005180	5000	497 억	2263397	N	N	131	N	N
20	20241227	140210	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	80500	-1200	5	-1.47	1493225000	18500	50.40	81700	81900	79900	106200	57200	81700	80714.86	22.98	0	5690	83900	82800	81600	80500	79300	82850	80550	498	24500	5000	58820	100	1	9851241	7930	9.20	1.19	12	0.19	8752.00	67411.00	118400	20240611	-32.01	50500	20240129	59.41	118400	-32.01	20240611	50500	59.41	20240129	118400	-32.01	20240611	50500	59.41	20240129	0.78	N	005180	5000	497 억	2263397	N	N	131	N	N
21	20241227	130209	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	80800	-900	5	-1.10	1376594900	17051	46.45	81700	81900	79900	106200	57200	81700	80733.97	22.98	0	5555	83900	82800	81600	80500	79300	82850	80550	498	24500	5000	58820	100	1	9851241	7960	9.23	1.20	12	0.17	8752.00	67411.00	118400	20240611	-31.76	50500	20240129	60.00	118400	-31.76	20240611	50500	60.00	20240129	118400	-31.76	20240611	50500	60.00	20240129	0.78	N	005180	5000	497 억	2263397	N	N	131	N	N
22	20241227	120208	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	80500	-1200	5	-1.47	1016110600	12555	34.20	81700	81900	80200	106200	57200	81700	80932.74	22.98	0	3335	83900	82800	81600	80500	79300	82850	80550	498	24500	5000	58820	100	1	9851241	7930	9.20	1.19	12	0.13	8752.00	67411.00	118400	20240611	-32.01	50500	20240129	59.41	118400	-32.01	20240611	50500	59.41	20240129	118400	-32.01	20240611	50500	59.41	20240129	0.78	N	005180	5000	497 억	2263397	N	N	131	N	N
23	20241227	110209	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	80200	-1500	5	-1.84	866903600	10703	29.16	81700	81900	80200	106200	57200	81700	80996.32	22.98	0	2356	83900	82800	81600	80500	79300	82850	80550	498	24500	5000	58820	100	1	9851241	7901	9.16	1.19	12	0.11	8752.00	67411.00	118400	20240611	-32.26	50500	20240129	58.81	118400	-32.26	20240611	50500	58.81	20240129	118400	-32.26	20240611	50500	58.81	20240129	0.78	N	005180	5000	497 억	2263397	N	N	131	N	N
24	20241227	100208	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	81400	-300	5	-0.37	418416800	5163	14.06	81700	81700	80300	106200	57200	81700	81041.41	22.98	0	187	83900	82800	81600	80500	79300	82850	80550	498	24500	5000	58820	100	1	9851241	8019	9.30	1.21	12	0.05	8752.00	67411.00	118400	20240611	-31.25	50500	20240129	61.19	118400	-31.25	20240611	50500	61.19	20240129	118400	-31.25	20240611	50500	61.19	20240129	0.78	N	005180	5000	497 억	2263397	N	N	131	N	N
25	20241227	090210	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	80700	-1000	5	-1.22	21234800	261	0.71	81700	81700	80500	106200	57200	81700	81359.39	22.98	0	37	83900	82800	81600	80500	79300	82850	80550	498	24500	5000	58820	100	1	9851241	7950	9.22	1.20	12	0.00	8752.00	67411.00	118400	20240611	-31.84	50500	20240129	59.80	118400	-31.84	20240611	50500	59.80	20240129	118400	-31.84	20240611	50500	59.80	20240129	0.78	N	005180	5000	497 억	2263397	N	N	131	N	N
26	20241226	160208	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	81700	100	2	0.12	2998828300	36694	115.76	81700	82700	80400	106000	57200	81600	81725.36	22.97	0	3859	83600	82600	82000	81000	80400	82300	80700	498	24400	5000	58750	100	1	9851241	8048	9.34	1.21	12	0.37	8752.00	67411.00	118400	20240611	-31.00	50500	20240129	61.78	118400	-31.00	20240611	50500	61.78	20240129	118400	-31.00	20240611	50500	61.78	20240129	0.67	N	005180	5000	497 억	2262864	N	N	131	N	N
27	20241226	150207	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	81700	100	2	0.12	2825607600	34574	109.07	81700	82700	80400	106000	57200	81600	81726.37	22.97	0	4405	83600	82600	82000	81000	80400	82300	80700	498	24400	5000	58750	100	1	9851241	8048	9.34	1.21	12	0.35	8752.00	67411.00	118400	20240611	-31.00	50500	20240129	61.78	118400	-31.00	20240611	50500	61.78	20240129	118400	-31.00	20240611	50500	61.78	20240129	0.67	N	005180	5000	497 억	2262864	N	N	773	N	N
28	20241226	140207	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	82200	600	2	0.74	2283867000	27951	88.18	81700	82700	80400	106000	57200	81600	81709.67	22.97	0	5542	83600	82600	82000	81000	80400	82300	80700	498	24400	5000	58750	100	1	9851241	8098	9.39	1.22	12	0.28	8752.00	67411.00	118400	20240611	-30.57	50500	20240129	62.77	118400	-30.57	20240611	50500	62.77	20240129	118400	-30.57	20240611	50500	62.77	20240129	0.67	N	005180	5000	497 억	2262864	N	N	773	N	N
29	20241226	130208	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	81600	0	3	0.00	1755313800	21528	67.92	81700	82700	80400	106000	57200	81600	81536.32	22.97	0	5683	83600	82600	82000	81000	80400	82300	80700	498	24400	5000	58750	100	1	9851241	8039	9.32	1.21	12	0.22	8752.00	67411.00	118400	20240611	-31.08	50500	20240129	61.58	118400	-31.08	20240611	50500	61.58	20240129	118400	-31.08	20240611	50500	61.58	20240129	0.67	N	005180	5000	497 억	2262864	N	N	773	N	N
30	20241226	120208	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	81200	-400	5	-0.49	1574685500	19316	60.94	81700	82700	80400	106000	57200	81600	81522.34	22.97	0	5339	83600	82600	82000	81000	80400	82300	80700	498	24400	5000	58750	100	1	9851241	7999	9.28	1.20	12	0.20	8752.00	67411.00	118400	20240611	-31.42	50500	20240129	60.79	118400	-31.42	20240611	50500	60.79	20240129	118400	-31.42	20240611	50500	60.79	20240129	0.67	N	005180	5000	497 억	2262864	N	N	773	N	N
31	20241226	110208	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	81900	300	2	0.37	998098100	12284	38.75	81700	82700	80400	106000	57200	81600	81251.88	22.97	0	3554	83600	82600	82000	81000	80400	82300	80700	498	24400	5000	58750	100	1	9851241	8068	9.36	1.21	12	0.12	8752.00	67411.00	118400	20240611	-30.83	50500	20240129	62.18	118400	-30.83	20240611	50500	62.18	20240129	118400	-30.83	20240611	50500	62.18	20240129	0.67	N	005180	5000	497 억	2262864	N	N	773	N	N
32	20241226	100207	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	81300	-300	5	-0.37	739114700	9104	28.72	81700	82700	80400	106000	57200	81600	81185.71	22.97	0	3128	83600	82600	82000	81000	80400	82300	80700	498	24400	5000	58750	100	1	9851241	8009	9.29	1.21	12	0.09	8752.00	67411.00	118400	20240611	-31.33	50500	20240129	60.99	118400	-31.33	20240611	50500	60.99	20240129	118400	-31.33	20240611	50500	60.99	20240129	0.67	N	005180	5000	497 억	2262864	N	N	773	N	N
33	20241226	090208	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	82500	900	2	1.10	58000000	709	2.24	81700	82600	81700	106000	57200	81600	81805.36	22.97	0	539	83600	82600	82000	81000	80400	82300	80700	498	24400	5000	58750	100	1	9851241	8127	9.43	1.22	12	0.01	8752.00	67411.00	118400	20240611	-30.32	50500	20240129	63.37	118400	-30.32	20240611	50500	63.37	20240129	118400	-30.32	20240611	50500	63.37	20240129	0.67	N	005180	5000	497 억	2262864	N	N	773	N	N
34	20241224	160208	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	81600	-400	5	-0.49	2592645700	31655	30.41	82800	83000	81400	106600	57400	82000	81903.68	23.05	0	1659	87866	84932	80066	77132	72266	86400	78600	498	24600	5000	59040	100	1	9851241	8039	9.32	1.21	12	0.32	8752.00	67411.00	118400	20240611	-31.08	50500	20240129	61.58	118400	-31.08	20240611	50500	61.58	20240129	118400	-31.08	20240611	50500	61.58	20240129	0.68	N	005180	5000	497 억	2270469	N	N	773	N	N
35	20241224	150207	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	81900	-100	5	-0.12	2451754600	29931	28.76	82800	83000	81400	106600	57400	82000	81913.55	23.05	0	1467	87866	84932	80066	77132	72266	86400	78600	498	24600	5000	59040	100	1	9851241	8068	9.36	1.21	12	0.30	8752.00	67411.00	118400	20240611	-30.83	50500	20240129	62.18	118400	-30.83	20240611	50500	62.18	20240129	118400	-30.83	20240611	50500	62.18	20240129	0.68	N	005180	5000	497 억	2270469	N	N	20	N	N
36	20241224	140206	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	81800	-200	5	-0.24	2222722000	27129	26.06	82800	83000	81400	106600	57400	82000	81931.58	23.05	0	1536	87866	84932	80066	77132	72266	86400	78600	498	24600	5000	59040	100	1	9851241	8058	9.35	1.21	12	0.28	8752.00	67411.00	118400	20240611	-30.91	50500	20240129	61.98	118400	-30.91	20240611	50500	61.98	20240129	118400	-30.91	20240611	50500	61.98	20240129	0.68	N	005180	5000	497 억	2270469	N	N	20	N	N
37	20241224	130208	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	82100	100	2	0.12	1865641100	22759	21.87	82800	83000	81400	106600	57400	82000	81973.77	23.05	0	1585	87866	84932	80066	77132	72266	86400	78600	498	24600	5000	59040	100	1	9851241	8088	9.38	1.22	12	0.23	8752.00	67411.00	118400	20240611	-30.66	50500	20240129	62.57	118400	-30.66	20240611	50500	62.57	20240129	118400	-30.66	20240611	50500	62.57	20240129	0.68	N	005180	5000	497 억	2270469	N	N	20	N	N
38	20241224	120207	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	81700	-300	5	-0.37	1552522300	18932	18.19	82800	83000	81400	106600	57400	82000	82005.19	23.05	0	1227	87866	84932	80066	77132	72266	86400	78600	498	24600	5000	59040	100	1	9851241	8048	9.34	1.21	12	0.19	8752.00	67411.00	118400	20240611	-31.00	50500	20240129	61.78	118400	-31.00	20240611	50500	61.78	20240129	118400	-31.00	20240611	50500	61.78	20240129	0.68	N	005180	5000	497 억	2270469	N	N	20	N	N
39	20241224	110208	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	81600	-400	5	-0.49	1242393200	15143	14.55	82800	83000	81400	106600	57400	82000	82044.06	23.05	0	-419	87866	84932	80066	77132	72266	86400	78600	498	24600	5000	59040	100	1	9851241	8039	9.32	1.21	12	0.15	8752.00	67411.00	118400	20240611	-31.08	50500	20240129	61.58	118400	-31.08	20240611	50500	61.58	20240129	118400	-31.08	20240611	50500	61.58	20240129	0.68	N	005180	5000	497 억	2270469	N	N	20	N	N
40	20241224	100207	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	82000	0	3	0.00	766733600	9331	8.96	82800	83000	81700	106600	57400	82000	82170.59	23.05	0	-215	87866	84932	80066	77132	72266	86400	78600	498	24600	5000	59040	100	1	9851241	8078	9.37	1.22	12	0.09	8752.00	67411.00	118400	20240611	-30.74	50500	20240129	62.38	118400	-30.74	20240611	50500	62.38	20240129	118400	-30.74	20240611	50500	62.38	20240129	0.68	N	005180	5000	497 억	2270469	N	N	20	N	N
41	20241224	090209	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	82800	800	2	0.98	20532900	248	0.24	82800	82900	82300	106600	57400	82000	82797.17	23.05	0	-31	87866	84932	80066	77132	72266	86400	78600	498	24600	5000	59040	100	1	9851241	8157	9.46	1.23	12	0.00	8752.00	67411.00	118400	20240611	-30.07	50500	20240129	63.96	118400	-30.07	20240611	50500	63.96	20240129	118400	-30.07	20240611	50500	63.96	20240129	0.68	N	005180	5000	497 억	2270469	N	N	20	N	N
42	20241223	160207	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	82000	5800	2	7.61	8349061200	104038	227.87	76200	83000	75200	99000	53400	76200	80242.60	23.09	0	-533	78000	77100	76600	75700	75200	76850	75450	498	22800	5000	54860	100	1	9851241	8078	9.37	1.22	12	1.06	8752.00	67411.00	118400	20240611	-30.74	50500	20240129	62.38	118400	-30.74	20240611	50500	62.38	20240129	118400	-30.74	20240611	50500	62.38	20240129	0.69	N	005180	5000	497 억	2274820	N	N	20	N	N
43	20241223	150207	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	82300	6100	2	8.01	8126501600	101331	221.94	76200	83000	75200	99000	53400	76200	80197.59	23.09	0	-1064	78000	77100	76600	75700	75200	76850	75450	498	22800	5000	54860	100	1	9851241	8108	9.40	1.22	12	1.03	8752.00	67411.00	118400	20240611	-30.49	50500	20240129	62.97	118400	-30.49	20240611	50500	62.97	20240129	118400	-30.49	20240611	50500	62.97	20240129	0.69	N	005180	5000	497 억	2274820	N	N	9	N	N
44	20241223	140206	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	82200	6000	2	7.87	7305836900	91395	200.18	76200	83000	75200	99000	53400	76200	79936.94	23.09	0	362	78000	77100	76600	75700	75200	76850	75450	498	22800	5000	54860	100	1	9851241	8098	9.39	1.22	12	0.93	8752.00	67411.00	118400	20240611	-30.57	50500	20240129	62.77	118400	-30.57	20240611	50500	62.77	20240129	118400	-30.57	20240611	50500	62.77	20240129	0.69	N	005180	5000	497 억	2274820	N	N	9	N	N
45	20241223	130207	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	80200	4000	2	5.25	4812917200	60865	133.31	76200	80500	75200	99000	53400	76200	79075.28	23.09	0	-535	78000	77100	76600	75700	75200	76850	75450	498	22800	5000	54860	100	1	9851241	7901	9.16	1.19	12	0.62	8752.00	67411.00	118400	20240611	-32.26	50500	20240129	58.81	118400	-32.26	20240611	50500	58.81	20240129	118400	-32.26	20240611	50500	58.81	20240129	0.69	N	005180	5000	497 억	2274820	N	N	9	N	N
46	20241223	120207	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	80200	4000	2	5.25	4310395400	54589	119.56	76200	80400	75200	99000	53400	76200	78960.88	23.09	0	424	78000	77100	76600	75700	75200	76850	75450	498	22800	5000	54860	100	1	9851241	7901	9.16	1.19	12	0.55	8752.00	67411.00	118400	20240611	-32.26	50500	20240129	58.81	118400	-32.26	20240611	50500	58.81	20240129	118400	-32.26	20240611	50500	58.81	20240129	0.69	N	005180	5000	497 억	2274820	N	N	9	N	N
47	20241223	110207	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	79600	3400	2	4.46	2862294100	36469	79.88	76200	80000	75200	99000	53400	76200	78485.68	23.09	0	-498	78000	77100	76600	75700	75200	76850	75450	498	22800	5000	54860	100	1	9851241	7842	9.10	1.18	12	0.37	8752.00	67411.00	118400	20240611	-32.77	50500	20240129	57.62	118400	-32.77	20240611	50500	57.62	20240129	118400	-32.77	20240611	50500	57.62	20240129	0.69	N	005180	5000	497 억	2274820	N	N	9	N	N
48	20241223	100207	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	78500	2300	2	3.02	1360362300	17501	38.33	76200	79000	75200	99000	53400	76200	77730.55	23.09	0	1324	78000	77100	76600	75700	75200	76850	75450	498	22800	5000	54860	100	1	9851241	7733	8.97	1.16	12	0.18	8752.00	67411.00	118400	20240611	-33.70	50500	20240129	55.45	118400	-33.70	20240611	50500	55.45	20240129	118400	-33.70	20240611	50500	55.45	20240129	0.69	N	005180	5000	497 억	2274820	N	N	9	N	N
49	20241223	090207	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	76300	100	2	0.13	14104700	185	0.41	76200	76500	76000	99000	53400	76200	76241.62	23.09	0	-103	78000	77100	76600	75700	75200	76850	75450	498	22800	5000	54860	100	1	9851241	7516	8.72	1.13	12	0.00	8752.00	67411.00	118400	20240611	-35.56	50500	20240129	51.09	118400	-35.56	20240611	50500	51.09	20240129	118400	-35.56	20240611	50500	51.09	20240129	0.69	N	005180	5000	497 억	2274820	N	N	9	N	N
50	20241220	160206	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	76200	400	2	0.53	3506878500	45633	54.00	77200	77500	76100	98500	53100	75800	76849.69	23.20	0	1607	79600	77700	75100	73200	70600	78650	74150	498	22700	5000	54570	100	1	9851241	7507	8.71	1.13	12	0.46	8752.00	67411.00	118400	20240611	-35.64	50500	20240129	50.89	118400	-35.64	20240611	50500	50.89	20240129	118400	-35.64	20240611	50500	50.89	20240129	0.69	N	005180	5000	497 억	2285224	N	N	9	N	N
51	20241220	150206	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	76800	1000	2	1.32	3198375100	41598	49.22	77200	77500	76100	98500	53100	75800	76887.77	23.20	0	2068	79600	77700	75100	73200	70600	78650	74150	498	22700	5000	54570	100	1	9851241	7566	8.78	1.14	12	0.42	8752.00	67411.00	118400	20240611	-35.14	50500	20240129	52.08	118400	-35.14	20240611	50500	52.08	20240129	118400	-35.14	20240611	50500	52.08	20240129	0.69	N	005180	5000	497 억	2285224	N	N	20	N	N
52	20241220	140206	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	76900	1100	2	1.45	2655960400	34540	40.87	77200	77500	76100	98500	53100	75800	76895.27	23.20	0	515	79600	77700	75100	73200	70600	78650	74150	498	22700	5000	54570	100	1	9851241	7576	8.79	1.14	12	0.35	8752.00	67411.00	118400	20240611	-35.05	50500	20240129	52.28	118400	-35.05	20240611	50500	52.28	20240129	118400	-35.05	20240611	50500	52.28	20240129	0.69	N	005180	5000	497 억	2285224	N	N	20	N	N
53	20241220	130206	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	77200	1400	2	1.85	2108011000	27406	32.43	77200	77500	76100	98500	53100	75800	76917.95	23.20	0	-937	79600	77700	75100	73200	70600	78650	74150	498	22700	5000	54570	100	1	9851241	7605	8.82	1.15	12	0.28	8752.00	67411.00	118400	20240611	-34.80	50500	20240129	52.87	118400	-34.80	20240611	50500	52.87	20240129	118400	-34.80	20240611	50500	52.87	20240129	0.69	N	005180	5000	497 억	2285224	N	N	20	N	N
54	20241220	120205	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	77200	1400	2	1.85	1740652600	22645	26.80	77200	77500	76100	98500	53100	75800	76867.07	23.20	0	-1660	79600	77700	75100	73200	70600	78650	74150	498	22700	5000	54570	100	1	9851241	7605	8.82	1.15	12	0.23	8752.00	67411.00	118400	20240611	-34.80	50500	20240129	52.87	118400	-34.80	20240611	50500	52.87	20240129	118400	-34.80	20240611	50500	52.87	20240129	0.69	N	005180	5000	497 억	2285224	N	N	20	N	N
55	20241220	110205	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	77000	1200	2	1.58	1173288200	15296	18.10	77200	77200	76100	98500	53100	75800	76705.68	23.20	0	-835	79600	77700	75100	73200	70600	78650	74150	498	22700	5000	54570	100	1	9851241	7585	8.80	1.14	12	0.16	8752.00	67411.00	118400	20240611	-34.97	50500	20240129	52.48	118400	-34.97	20240611	50500	52.48	20240129	118400	-34.97	20240611	50500	52.48	20240129	0.69	N	005180	5000	497 억	2285224	N	N	20	N	N
56	20241220	100206	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	76500	700	2	0.92	774448700	10103	11.96	77200	77200	76100	98500	53100	75800	76655.49	23.20	0	-1047	79600	77700	75100	73200	70600	78650	74150	498	22700	5000	54570	100	1	9851241	7536	8.74	1.13	12	0.10	8752.00	67411.00	118400	20240611	-35.39	50500	20240129	51.49	118400	-35.39	20240611	50500	51.49	20240129	118400	-35.39	20240611	50500	51.49	20240129	0.69	N	005180	5000	497 억	2285224	N	N	20	N	N
57	20241220	090206	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	76700	900	2	1.19	47683400	620	0.73	77200	77200	76600	98500	53100	75800	76912.30	23.20	0	52	79600	77700	75100	73200	70600	78650	74150	498	22700	5000	54570	100	1	9851241	7556	8.76	1.14	12	0.01	8752.00	67411.00	118400	20240611	-35.22	50500	20240129	51.88	118400	-35.22	20240611	50500	51.88	20240129	118400	-35.22	20240611	50500	51.88	20240129	0.69	N	005180	5000	497 억	2285224	N	N	20	N	N
58	20241219	160206	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	75800	2000	2	2.71	6397690600	84403	276.94	72500	77000	72500	95900	51700	73800	75799.37	23.11	0	12087	75600	74700	73600	72700	71600	75150	73150	498	22100	5000	53130	100	1	9851241	7467	8.66	1.12	12	0.86	8752.00	67411.00	118400	20240611	-35.98	50500	20240129	50.10	118400	-35.98	20240611	50500	50.10	20240129	118400	-35.98	20240611	50500	50.10	20240129	0.69	N	005180	5000	497 억	2276948	N	N	20	N	N
59	20241219	150205	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	76500	2700	2	3.66	6112513600	80660	264.66	72500	77000	72500	95900	51700	73800	75781.27	23.11	0	12145	75600	74700	73600	72700	71600	75150	73150	498	22100	5000	53130	100	1	9851241	7536	8.74	1.13	12	0.82	8752.00	67411.00	118400	20240611	-35.39	50500	20240129	51.49	118400	-35.39	20240611	50500	51.49	20240129	118400	-35.39	20240611	50500	51.49	20240129	0.69	N	005180	5000	497 억	2276948	N	N	132	N	N
60	20241219	140205	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	76000	2200	2	2.98	5057153100	66877	219.43	72500	76800	72500	95900	51700	73800	75618.77	23.11	0	11455	75600	74700	73600	72700	71600	75150	73150	498	22100	5000	53130	100	1	9851241	7487	8.68	1.13	12	0.68	8752.00	67411.00	118400	20240611	-35.81	50500	20240129	50.50	118400	-35.81	20240611	50500	50.50	20240129	118400	-35.81	20240611	50500	50.50	20240129	0.69	N	005180	5000	497 억	2276948	N	N	132	N	N
61	20241219	130205	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	76600	2800	2	3.79	4593488000	60778	199.42	72500	76800	72500	95900	51700	73800	75578.20	23.11	0	10341	75600	74700	73600	72700	71600	75150	73150	498	22100	5000	53130	100	1	9851241	7546	8.75	1.14	12	0.62	8752.00	67411.00	118400	20240611	-35.30	50500	20240129	51.68	118400	-35.30	20240611	50500	51.68	20240129	118400	-35.30	20240611	50500	51.68	20240129	0.69	N	005180	5000	497 억	2276948	N	N	132	N	N
62	20241219	120205	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	76500	2700	2	3.66	3899376900	51711	169.67	72500	76700	72500	95900	51700	73800	75407.17	23.11	0	9027	75600	74700	73600	72700	71600	75150	73150	498	22100	5000	53130	100	1	9851241	7536	8.74	1.13	12	0.52	8752.00	67411.00	118400	20240611	-35.39	50500	20240129	51.49	118400	-35.39	20240611	50500	51.49	20240129	118400	-35.39	20240611	50500	51.49	20240129	0.69	N	005180	5000	497 억	2276948	N	N	132	N	N
63	20241219	110206	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	75000	1200	2	1.63	2005086100	26783	87.88	72500	75500	72500	95900	51700	73800	74864.21	23.11	0	8203	75600	74700	73600	72700	71600	75150	73150	498	22100	5000	53130	100	1	9851241	7388	8.57	1.11	12	0.27	8752.00	67411.00	118400	20240611	-36.66	50500	20240129	48.51	118400	-36.66	20240611	50500	48.51	20240129	118400	-36.66	20240611	50500	48.51	20240129	0.69	N	005180	5000	497 억	2276948	N	N	132	N	N
64	20241219	100206	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	74900	1100	2	1.49	1105426700	14779	48.49	72500	75500	72500	95900	51700	73800	74797.26	23.11	0	6581	75600	74700	73600	72700	71600	75150	73150	498	22100	5000	53130	100	1	9851241	7379	8.56	1.11	12	0.15	8752.00	67411.00	118400	20240611	-36.74	50500	20240129	48.32	118400	-36.74	20240611	50500	48.32	20240129	118400	-36.74	20240611	50500	48.32	20240129	0.69	N	005180	5000	497 억	2276948	N	N	132	N	N
65	20241219	090205	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	73000	-800	5	-1.08	33006200	454	1.49	72500	73000	72500	95900	51700	73800	72696.02	23.11	0	32	75600	74700	73600	72700	71600	75150	73150	498	22100	5000	53130	100	1	9851241	7191	8.34	1.08	12	0.00	8752.00	67411.00	118400	20240611	-38.34	50500	20240129	44.55	118400	-38.34	20240611	50500	44.55	20240129	118400	-38.34	20240611	50500	44.55	20240129	0.69	N	005180	5000	497 억	2276948	N	N	132	N	N
66	20241218	160205	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	73800	700	2	0.96	2236433700	30470	114.34	73400	74500	72500	95000	51200	73100	73397.57	23.08	0	6345	75500	74300	73400	72200	71300	73850	71750	498	21900	5000	52630	100	1	9851241	7270	8.43	1.09	12	0.31	8752.00	67411.00	118400	20240611	-37.67	50500	20240129	46.14	118400	-37.67	20240611	50500	46.14	20240129	118400	-37.67	20240611	50500	46.14	20240129	0.69	N	005180	5000	497 억	2273691	N	N	132	N	N
67	20241218	150205	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	73800	700	2	0.96	2021062900	27551	103.39	73400	74500	72500	95000	51200	73100	73357.15	23.08	0	6407	75500	74300	73400	72200	71300	73850	71750	498	21900	5000	52630	100	1	9851241	7270	8.43	1.09	12	0.28	8752.00	67411.00	118400	20240611	-37.67	50500	20240129	46.14	118400	-37.67	20240611	50500	46.14	20240129	118400	-37.67	20240611	50500	46.14	20240129	0.69	N	005180	5000	497 억	2273691	N	N	60	N	N
68	20241218	140205	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	73500	400	2	0.55	1827705200	24923	93.53	73400	74500	72500	95000	51200	73100	73334.08	23.08	0	5775	75500	74300	73400	72200	71300	73850	71750	498	21900	5000	52630	100	1	9851241	7241	8.40	1.09	12	0.25	8752.00	67411.00	118400	20240611	-37.92	50500	20240129	45.54	118400	-37.92	20240611	50500	45.54	20240129	118400	-37.92	20240611	50500	45.54	20240129	0.69	N	005180	5000	497 억	2273691	N	N	60	N	N
69	20241218	130205	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	73400	300	2	0.41	1645500000	22445	84.23	73400	74500	72500	95000	51200	73100	73312.54	23.08	0	5193	75500	74300	73400	72200	71300	73850	71750	498	21900	5000	52630	100	1	9851241	7231	8.39	1.09	12	0.23	8752.00	67411.00	118400	20240611	-38.01	50500	20240129	45.35	118400	-38.01	20240611	50500	45.35	20240129	118400	-38.01	20240611	50500	45.35	20240129	0.69	N	005180	5000	497 억	2273691	N	N	60	N	N
70	20241218	120206	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	73400	300	2	0.41	1424509400	19436	72.94	73400	74500	72500	95000	51200	73100	73292.31	23.08	0	4110	75500	74300	73400	72200	71300	73850	71750	498	21900	5000	52630	100	1	9851241	7231	8.39	1.09	12	0.20	8752.00	67411.00	118400	20240611	-38.01	50500	20240129	45.35	118400	-38.01	20240611	50500	45.35	20240129	118400	-38.01	20240611	50500	45.35	20240129	0.69	N	005180	5000	497 억	2273691	N	N	60	N	N
71	20241218	110205	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	73100	0	3	0.00	1166258200	15905	59.69	73400	74500	72500	95000	51200	73100	73326.51	23.08	0	2549	75500	74300	73400	72200	71300	73850	71750	498	21900	5000	52630	100	1	9851241	7201	8.35	1.08	12	0.16	8752.00	67411.00	118400	20240611	-38.26	50500	20240129	44.75	118400	-38.26	20240611	50500	44.75	20240129	118400	-38.26	20240611	50500	44.75	20240129	0.69	N	005180	5000	497 억	2273691	N	N	60	N	N
72	20241218	100206	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	73200	100	2	0.14	618351100	8386	31.47	73400	74500	72900	95000	51200	73100	73736.12	23.08	0	1634	75500	74300	73400	72200	71300	73850	71750	498	21900	5000	52630	100	1	9851241	7211	8.36	1.09	12	0.09	8752.00	67411.00	118400	20240611	-38.18	50500	20240129	44.95	118400	-38.18	20240611	50500	44.95	20240129	118400	-38.18	20240611	50500	44.95	20240129	0.69	N	005180	5000	497 억	2273691	N	N	60	N	N
73	20241218	090206	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	73200	100	2	0.14	14238700	194	0.73	73400	73400	73200	95000	51200	73100	73395.36	23.08	0	-43	75500	74300	73400	72200	71300	73850	71750	498	21900	5000	52630	100	1	9851241	7211	8.36	1.09	12	0.00	8752.00	67411.00	118400	20240611	-38.18	50500	20240129	44.95	118400	-38.18	20240611	50500	44.95	20240129	118400	-38.18	20240611	50500	44.95	20240129	0.69	N	005180	5000	497 억	2273691	N	N	60	N	N
74	20241217	160205	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	73100	-500	5	-0.68	1953467500	26641	73.44	74300	74600	72500	95600	51600	73600	73325.65	23.14	0	-2616	76000	74800	74200	73000	72400	74500	72700	498	22000	5000	52990	100	1	9851241	7201	8.35	1.08	12	0.27	8752.00	67411.00	118400	20240611	-38.26	50500	20240129	44.75	118400	-38.26	20240611	50500	44.75	20240129	118400	-38.26	20240611	50500	44.75	20240129	0.72	N	005180	5000	497 억	2279256	N	N	60	N	N
75	20241217	150205	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	72800	-800	5	-1.09	1833496200	24995	68.90	74300	74600	72500	95600	51600	73600	73354.52	23.14	0	-2057	76000	74800	74200	73000	72400	74500	72700	498	22000	5000	52990	100	1	9851241	7172	8.32	1.08	12	0.25	8752.00	67411.00	118400	20240611	-38.51	50500	20240129	44.16	118400	-38.51	20240611	50500	44.16	20240129	118400	-38.51	20240611	50500	44.16	20240129	0.72	N	005180	5000	497 억	2279256	N	N	8	N	N
76	20241217	140206	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	72800	-800	5	-1.09	1540613400	20979	57.83	74300	74600	72500	95600	51600	73600	73435.98	23.14	0	-630	76000	74800	74200	73000	72400	74500	72700	498	22000	5000	52990	100	1	9851241	7172	8.32	1.08	12	0.21	8752.00	67411.00	118400	20240611	-38.51	50500	20240129	44.16	118400	-38.51	20240611	50500	44.16	20240129	118400	-38.51	20240611	50500	44.16	20240129	0.72	N	005180	5000	497 억	2279256	N	N	8	N	N
77	20241217	130201	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	73300	-300	5	-0.41	1095705500	14876	41.01	74300	74600	72500	95600	51600	73600	73655.92	23.14	0	526	76000	74800	74200	73000	72400	74500	72700	498	22000	5000	52990	100	1	9851241	7221	8.38	1.09	12	0.15	8752.00	67411.00	118400	20240611	-38.09	50500	20240129	45.15	118400	-38.09	20240611	50500	45.15	20240129	118400	-38.09	20240611	50500	45.15	20240129	0.72	N	005180	5000	497 억	2279256	N	N	8	N	N
78	20241217	120205	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	73300	-300	5	-0.41	942717300	12794	35.27	74300	74600	72500	95600	51600	73600	73684.33	23.14	0	1109	76000	74800	74200	73000	72400	74500	72700	498	22000	5000	52990	100	1	9851241	7221	8.38	1.09	12	0.13	8752.00	67411.00	118400	20240611	-38.09	50500	20240129	45.15	118400	-38.09	20240611	50500	45.15	20240129	118400	-38.09	20240611	50500	45.15	20240129	0.72	N	005180	5000	497 억	2279256	N	N	8	N	N
79	20241217	110204	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	73500	-100	5	-0.14	751240500	10188	28.08	74300	74600	72500	95600	51600	73600	73737.78	23.14	0	1612	76000	74800	74200	73000	72400	74500	72700	498	22000	5000	52990	100	1	9851241	7241	8.40	1.09	12	0.10	8752.00	67411.00	118400	20240611	-37.92	50500	20240129	45.54	118400	-37.92	20240611	50500	45.54	20240129	118400	-37.92	20240611	50500	45.54	20240129	0.72	N	005180	5000	497 억	2279256	N	N	8	N	N
80	20241217	100205	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	73200	-400	5	-0.54	541647200	7332	20.21	74300	74600	72500	95600	51600	73600	73874.41	23.14	0	1417	76000	74800	74200	73000	72400	74500	72700	498	22000	5000	52990	100	1	9851241	7211	8.36	1.09	12	0.07	8752.00	67411.00	118400	20240611	-38.18	50500	20240129	44.95	118400	-38.18	20240611	50500	44.95	20240129	118400	-38.18	20240611	50500	44.95	20240129	0.72	N	005180	5000	497 억	2279256	N	N	8	N	N
81	20241217	090204	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	74500	900	2	1.22	116798600	1573	4.34	74300	74600	74000	95600	51600	73600	74252.13	23.14	0	845	76000	74800	74200	73000	72400	74500	72700	498	22000	5000	52990	100	1	9851241	7339	8.51	1.11	12	0.02	8752.00	67411.00	118400	20240611	-37.08	50500	20240129	47.52	118400	-37.08	20240611	50500	47.52	20240129	118400	-37.08	20240611	50500	47.52	20240129	0.72	N	005180	5000	497 억	2279256	N	N	8	N	N
82	20241216	160204	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	73600	-700	5	-0.94	2693372500	36271	47.84	75100	75400	73600	96500	52100	74300	74256.93	23.14	0	5848	76366	75332	73866	72832	71366	75850	73350	498	22200	5000	53490	100	1	9851241	7251	8.41	1.09	12	0.37	8752.00	67411.00	118400	20240611	-37.84	50500	20240129	45.74	118400	-37.84	20240611	50500	45.74	20240129	118400	-37.84	20240611	50500	45.74	20240129	0.76	N	005180	5000	497 억	2279203	N	N	8	N	N
83	20241216	150205	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	73900	-400	5	-0.54	2388044800	32134	42.39	75100	75400	73600	96500	52100	74300	74315.21	23.14	0	4359	76366	75332	73866	72832	71366	75850	73350	498	22200	5000	53490	100	1	9851241	7280	8.44	1.10	12	0.33	8752.00	67411.00	118400	20240611	-37.58	50500	20240129	46.34	118400	-37.58	20240611	50500	46.34	20240129	118400	-37.58	20240611	50500	46.34	20240129	0.76	N	005180	5000	497 억	2279203	N	N	362	N	N
84	20241216	140204	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	73900	-400	5	-0.54	1905612800	25603	33.77	75100	75400	73900	96500	52100	74300	74429.28	23.14	0	2495	76366	75332	73866	72832	71366	75850	73350	498	22200	5000	53490	100	1	9851241	7280	8.44	1.10	12	0.26	8752.00	67411.00	118400	20240611	-37.58	50500	20240129	46.34	118400	-37.58	20240611	50500	46.34	20240129	118400	-37.58	20240611	50500	46.34	20240129	0.76	N	005180	5000	497 억	2279203	N	N	362	N	N
85	20241216	130205	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	74100	-200	5	-0.27	1594628000	21402	28.23	75100	75400	73900	96500	52100	74300	74508.36	23.14	0	1168	76366	75332	73866	72832	71366	75850	73350	498	22200	5000	53490	100	1	9851241	7300	8.47	1.10	12	0.22	8752.00	67411.00	118400	20240611	-37.42	50500	20240129	46.73	118400	-37.42	20240611	50500	46.73	20240129	118400	-37.42	20240611	50500	46.73	20240129	0.76	N	005180	5000	497 억	2279203	N	N	362	N	N
86	20241216	120205	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	74400	100	2	0.13	1361140700	18256	24.08	75100	75400	73900	96500	52100	74300	74558.54	23.14	0	420	76366	75332	73866	72832	71366	75850	73350	498	22200	5000	53490	100	1	9851241	7329	8.50	1.10	12	0.19	8752.00	67411.00	118400	20240611	-37.16	50500	20240129	47.33	118400	-37.16	20240611	50500	47.33	20240129	118400	-37.16	20240611	50500	47.33	20240129	0.76	N	005180	5000	497 억	2279203	N	N	362	N	N
87	20241216	110205	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	74000	-300	5	-0.40	1120019000	15012	19.80	75100	75400	73900	96500	52100	74300	74608.25	23.14	0	-675	76366	75332	73866	72832	71366	75850	73350	498	22200	5000	53490	100	1	9851241	7290	8.46	1.10	12	0.15	8752.00	67411.00	118400	20240611	-37.50	50500	20240129	46.53	118400	-37.50	20240611	50500	46.53	20240129	118400	-37.50	20240611	50500	46.53	20240129	0.76	N	005180	5000	497 억	2279203	N	N	362	N	N
88	20241216	100204	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	74600	300	2	0.40	681324800	9099	12.00	75100	75400	74300	96500	52100	74300	74879.09	23.14	0	-483	76366	75332	73866	72832	71366	75850	73350	498	22200	5000	53490	100	1	9851241	7349	8.52	1.11	12	0.09	8752.00	67411.00	118400	20240611	-36.99	50500	20240129	47.72	118400	-36.99	20240611	50500	47.72	20240129	118400	-36.99	20240611	50500	47.72	20240129	0.76	N	005180	5000	497 억	2279203	N	N	362	N	N
89	20241216	090205	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	75200	900	2	1.21	62992500	839	1.11	75100	75300	74900	96500	52100	74300	75080.45	23.14	0	-43	76366	75332	73866	72832	71366	75850	73350	498	22200	5000	53490	100	1	9851241	7408	8.59	1.12	12	0.01	8752.00	67411.00	118400	20240611	-36.49	50500	20240129	48.91	118400	-36.49	20240611	50500	48.91	20240129	118400	-36.49	20240611	50500	48.91	20240129	0.76	N	005180	5000	497 억	2279203	N	N	362	N	N
90	20241213	160159	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	74300	1400	2	1.92	5600719100	75694	131.13	73500	74900	72400	94700	51100	72900	73991.47	23.21	0	-5339	75900	74400	72900	71400	69900	75150	72150	498	21800	5000	52480	100	1	9851241	7319	8.49	1.10	12	0.77	8752.00	67411.00	118400	20240611	-37.25	50500	20240129	47.13	118400	-37.25	20240611	50500	47.13	20240129	118400	-37.25	20240611	50500	47.13	20240129	0.76	N	005180	5000	497 억	2286182	N	N	349	N	N
91	20241213	150204	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	74100	1200	2	1.65	5103812000	68996	119.53	73500	74900	72400	94700	51100	72900	73972.58	23.21	0	-7266	75900	74400	72900	71400	69900	75150	72150	498	21800	5000	52480	100	1	9851241	7300	8.47	1.10	12	0.70	8752.00	67411.00	118400	20240611	-37.42	50500	20240129	46.73	118400	-37.42	20240611	50500	46.73	20240129	118400	-37.42	20240611	50500	46.73	20240129	0.76	N	005180	5000	497 억	2286182	N	N	22	N	N
92	20241213	140205	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	74700	1800	2	2.47	4435851100	60023	103.98	73500	74900	72400	94700	51100	72900	73902.52	23.21	0	-7635	75900	74400	72900	71400	69900	75150	72150	498	21800	5000	52480	100	1	9851241	7359	8.54	1.11	12	0.61	8752.00	67411.00	118400	20240611	-36.91	50500	20240129	47.92	118400	-36.91	20240611	50500	47.92	20240129	118400	-36.91	20240611	50500	47.92	20240129	0.76	N	005180	5000	497 억	2286182	N	N	22	N	N
93	20241213	130204	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	73200	300	2	0.41	1774499100	24206	41.93	73500	74400	72400	94700	51100	72900	73308.23	23.21	0	-273	75900	74400	72900	71400	69900	75150	72150	498	21800	5000	52480	100	1	9851241	7211	8.36	1.09	12	0.25	8752.00	67411.00	118400	20240611	-38.18	50500	20240129	44.95	118400	-38.18	20240611	50500	44.95	20240129	118400	-38.18	20240611	50500	44.95	20240129	0.76	N	005180	5000	497 억	2286182	N	N	22	N	N
94	20241213	120205	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	73000	100	2	0.14	1322574200	18027	31.23	73500	74400	72400	94700	51100	72900	73366.30	23.21	0	-1545	75900	74400	72900	71400	69900	75150	72150	498	21800	5000	52480	100	1	9851241	7191	8.34	1.08	12	0.18	8752.00	67411.00	118400	20240611	-38.34	50500	20240129	44.55	118400	-38.34	20240611	50500	44.55	20240129	118400	-38.34	20240611	50500	44.55	20240129	0.76	N	005180	5000	497 억	2286182	N	N	22	N	N
95	20241213	110204	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	72500	-400	5	-0.55	1134968500	15454	26.77	73500	74400	72400	94700	51100	72900	73441.73	23.21	0	-1649	75900	74400	72900	71400	69900	75150	72150	498	21800	5000	52480	100	1	9851241	7142	8.28	1.08	12	0.16	8752.00	67411.00	118400	20240611	-38.77	50500	20240129	43.56	118400	-38.77	20240611	50500	43.56	20240129	118400	-38.77	20240611	50500	43.56	20240129	0.76	N	005180	5000	497 억	2286182	N	N	22	N	N
96	20241213	100204	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	73500	600	2	0.82	659245400	8922	15.46	73500	74400	73200	94700	51100	72900	73889.87	23.21	0	481	75900	74400	72900	71400	69900	75150	72150	498	21800	5000	52480	100	1	9851241	7241	8.40	1.09	12	0.09	8752.00	67411.00	118400	20240611	-37.92	50500	20240129	45.54	118400	-37.92	20240611	50500	45.54	20240129	118400	-37.92	20240611	50500	45.54	20240129	0.76	N	005180	5000	497 억	2286182	N	N	22	N	N
97	20241213	090204	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	73500	600	2	0.82	5953500	81	0.14	73500	73500	73500	94700	51100	72900	73500.00	23.21	0	11	75900	74400	72900	71400	69900	75150	72150	498	21800	5000	52480	100	1	9851241	7241	8.40	1.09	12	0.00	8752.00	67411.00	118400	20240611	-37.92	50500	20240129	45.54	118400	-37.92	20240611	50500	45.54	20240129	118400	-37.92	20240611	50500	45.54	20240129	0.76	N	005180	5000	497 억	2286182	N	N	22	N	N
98	20241212	160204	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	72900	1200	2	1.67	4219331600	57672	147.84	72500	74400	71400	93200	50200	71700	73162.31	23.18	0	946	73900	72800	72100	71000	70300	72450	70650	498	21500	5000	51620	100	1	9851241	7182	8.33	1.08	12	0.59	8752.00	67411.00	118400	20240611	-38.43	50500	20240129	44.36	118400	-38.43	20240611	50500	44.36	20240129	118400	-38.43	20240611	50500	44.36	20240129	0.92	N	005180	5000	497 억	2283398	N	N	22	N	N
99	20241212	150204	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	72600	900	2	1.26	3992946200	54556	139.85	72500	74400	71400	93200	50200	71700	73191.34	23.18	0	455	73900	72800	72100	71000	70300	72450	70650	498	21500	5000	51620	100	1	9851241	7152	8.30	1.08	12	0.55	8752.00	67411.00	118400	20240611	-38.68	50500	20240129	43.76	118400	-38.68	20240611	50500	43.76	20240129	118400	-38.68	20240611	50500	43.76	20240129	0.92	N	005180	5000	497 억	2283398	N	N	17	N	N
100	20241212	140204	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	73400	1700	2	2.37	3456483300	47202	121.00	72500	74400	71400	93200	50200	71700	73229.22	23.18	0	2795	73900	72800	72100	71000	70300	72450	70650	498	21500	5000	51620	100	1	9851241	7231	8.39	1.09	12	0.48	8752.00	67411.00	118400	20240611	-38.01	50500	20240129	45.35	118400	-38.01	20240611	50500	45.35	20240129	118400	-38.01	20240611	50500	45.35	20240129	0.92	N	005180	5000	497 억	2283398	N	N	17	N	N
101	20241212	130204	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	73200	1500	2	2.09	2953775800	40347	103.43	72500	74400	71400	93200	50200	71700	73211.33	23.18	0	6052	73900	72800	72100	71000	70300	72450	70650	498	21500	5000	51620	100	1	9851241	7211	8.36	1.09	12	0.41	8752.00	67411.00	118400	20240611	-38.18	50500	20240129	44.95	118400	-38.18	20240611	50500	44.95	20240129	118400	-38.18	20240611	50500	44.95	20240129	0.92	N	005180	5000	497 억	2283398	N	N	17	N	N
102	20241212	120202	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	73300	1600	2	2.23	2581564100	35253	90.37	72500	74400	71400	93200	50200	71700	73231.98	23.18	0	7950	73900	72800	72100	71000	70300	72450	70650	498	21500	5000	51620	100	1	9851241	7221	8.38	1.09	12	0.36	8752.00	67411.00	118400	20240611	-38.09	50500	20240129	45.15	118400	-38.09	20240611	50500	45.15	20240129	118400	-38.09	20240611	50500	45.15	20240129	0.92	N	005180	5000	497 억	2283398	N	N	17	N	N
103	20241212	110203	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	74100	2400	2	3.35	1961323000	26797	68.69	72500	74400	71400	93200	50200	71700	73194.90	23.18	0	6278	73900	72800	72100	71000	70300	72450	70650	498	21500	5000	51620	100	1	9851241	7300	8.47	1.10	12	0.27	8752.00	67411.00	118400	20240611	-37.42	50500	20240129	46.73	118400	-37.42	20240611	50500	46.73	20240129	118400	-37.42	20240611	50500	46.73	20240129	0.92	N	005180	5000	497 억	2283398	N	N	17	N	N
104	20241212	100203	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	72300	600	2	0.84	437080000	6065	15.55	72500	72500	71400	93200	50200	71700	72069.24	23.18	0	-659	73900	72800	72100	71000	70300	72450	70650	498	21500	5000	51620	100	1	9851241	7122	8.26	1.07	12	0.06	8752.00	67411.00	118400	20240611	-38.94	50500	20240129	43.17	118400	-38.94	20240611	50500	43.17	20240129	118400	-38.94	20240611	50500	43.17	20240129	0.92	N	005180	5000	497 억	2283398	N	N	17	N	N
105	20241212	090203	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	72000	300	2	0.42	17690600	245	0.63	72500	72500	72000	93200	50200	71700	72349.74	23.18	0	27	73900	72800	72100	71000	70300	72450	70650	498	21500	5000	51620	100	1	9851241	7093	8.23	1.07	12	0.00	8752.00	67411.00	118400	20240611	-39.19	50500	20240129	42.57	118400	-39.19	20240611	50500	42.57	20240129	118400	-39.19	20240611	50500	42.57	20240129	0.92	N	005180	5000	497 억	2283398	N	N	17	N	N
106	20241211	160202	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	71700	-400	5	-0.55	2820200800	39007	54.90	73100	73200	71400	93700	50500	72100	72301.50	23.21	0	2369	74233	73166	71333	70266	68433	73700	70800	498	21600	5000	51910	100	1	9851241	7063	8.19	1.06	12	0.40	8752.00	67411.00	118400	20240611	-39.44	50500	20240129	41.98	118400	-39.44	20240611	50500	41.98	20240129	118400	-39.44	20240611	50500	41.98	20240129	0.95	N	005180	5000	497 억	2286107	N	N	17	N	N
107	20241211	150147	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	71600	-500	5	-0.69	2567371200	35475	49.92	73100	73200	71500	93700	50500	72100	72371.28	23.21	0	2111	74233	73166	71333	70266	68433	73700	70800	498	21600	5000	51910	100	1	9851241	7053	8.18	1.06	12	0.36	8752.00	67411.00	118400	20240611	-39.53	50500	20240129	41.78	118400	-39.53	20240611	50500	41.78	20240129	118400	-39.53	20240611	50500	41.78	20240129	0.95	N	005180	5000	497 억	2286107	N	N	16	N	N
108	20241211	140203	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	72000	-100	5	-0.14	1796533500	24730	34.80	73100	73200	71800	93700	50500	72100	72645.92	23.21	0	2152	74233	73166	71333	70266	68433	73700	70800	498	21600	5000	51910	100	1	9851241	7093	8.23	1.07	12	0.25	8752.00	67411.00	118400	20240611	-39.19	50500	20240129	42.57	118400	-39.19	20240611	50500	42.57	20240129	118400	-39.19	20240611	50500	42.57	20240129	0.95	N	005180	5000	497 억	2286107	N	N	16	N	N
109	20241211	130203	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	72200	100	2	0.14	1431258600	19664	27.67	73100	73200	72100	93700	50500	72100	72785.73	23.21	0	2369	74233	73166	71333	70266	68433	73700	70800	498	21600	5000	51910	100	1	9851241	7113	8.25	1.07	12	0.20	8752.00	67411.00	118400	20240611	-39.02	50500	20240129	42.97	118400	-39.02	20240611	50500	42.97	20240129	118400	-39.02	20240611	50500	42.97	20240129	0.95	N	005180	5000	497 억	2286107	N	N	16	N	N
110	20241211	120203	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	72400	300	2	0.42	1263604200	17345	24.41	73100	73200	72200	93700	50500	72100	72851.21	23.21	0	1285	74233	73166	71333	70266	68433	73700	70800	498	21600	5000	51910	100	1	9851241	7132	8.27	1.07	12	0.18	8752.00	67411.00	118400	20240611	-38.85	50500	20240129	43.37	118400	-38.85	20240611	50500	43.37	20240129	118400	-38.85	20240611	50500	43.37	20240129	0.95	N	005180	5000	497 억	2286107	N	N	16	N	N
111	20241211	110204	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	72600	500	2	0.69	1118656200	15345	21.60	73100	73200	72200	93700	50500	72100	72900.37	23.21	0	860	74233	73166	71333	70266	68433	73700	70800	498	21600	5000	51910	100	1	9851241	7152	8.30	1.08	12	0.16	8752.00	67411.00	118400	20240611	-38.68	50500	20240129	43.76	118400	-38.68	20240611	50500	43.76	20240129	118400	-38.68	20240611	50500	43.76	20240129	0.95	N	005180	5000	497 억	2286107	N	N	16	N	N
112	20241211	100203	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	72800	700	2	0.97	759958500	10418	14.66	73100	73200	72200	93700	50500	72100	72946.68	23.21	0	1947	74233	73166	71333	70266	68433	73700	70800	498	21600	5000	51910	100	1	9851241	7172	8.32	1.08	12	0.11	8752.00	67411.00	118400	20240611	-38.51	50500	20240129	44.16	118400	-38.51	20240611	50500	44.16	20240129	118400	-38.51	20240611	50500	44.16	20240129	0.95	N	005180	5000	497 억	2286107	N	N	16	N	N
113	20241211	090204	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	72600	500	2	0.69	23911900	329	0.46	73100	73100	72200	93700	50500	72100	72680.55	23.21	0	-8	74233	73166	71333	70266	68433	73700	70800	498	21600	5000	51910	100	1	9851241	7152	8.30	1.08	12	0.00	8752.00	67411.00	118400	20240611	-38.68	50500	20240129	43.76	118400	-38.68	20240611	50500	43.76	20240129	118400	-38.68	20240611	50500	43.76	20240129	0.95	N	005180	5000	497 억	2286107	N	N	16	N	N
114	20241210	160203	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	72100	3800	2	5.56	5059456500	71021	122.65	69500	72400	69500	88700	47900	68300	71238.25	23.03	0	22137	70766	69532	68366	67132	65966	70150	67750	498	20400	5000	49170	100	1	9851241	7103	8.24	1.07	12	0.72	8752.00	67411.00	118400	20240611	-39.10	50500	20240129	42.77	118400	-39.10	20240611	50500	42.77	20240129	118400	-39.10	20240611	50500	42.77	20240129	0.93	N	005180	5000	497 억	2268873	N	N	16	N	N
115	20241210	150203	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	72200	3900	2	5.71	4813577900	67613	116.76	69500	72400	69500	88700	47900	68300	71193.08	23.03	0	22366	70766	69532	68366	67132	65966	70150	67750	498	20400	5000	49170	100	1	9851241	7113	8.25	1.07	12	0.69	8752.00	67411.00	118400	20240611	-39.02	50500	20240129	42.97	118400	-39.02	20240611	50500	42.97	20240129	118400	-39.02	20240611	50500	42.97	20240129	0.93	N	005180	5000	497 억	2268873	N	N	616	N	N
116	20241210	140203	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	72200	3900	2	5.71	4097935900	57694	99.63	69500	72400	69500	88700	47900	68300	71028.81	23.03	0	19848	70766	69532	68366	67132	65966	70150	67750	498	20400	5000	49170	100	1	9851241	7113	8.25	1.07	12	0.59	8752.00	67411.00	118400	20240611	-39.02	50500	20240129	42.97	118400	-39.02	20240611	50500	42.97	20240129	118400	-39.02	20240611	50500	42.97	20240129	0.93	N	005180	5000	497 억	2268873	N	N	616	N	N
117	20241210	130202	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	71100	2800	2	4.10	2948415600	41665	71.95	69500	71600	69500	88700	47900	68300	70764.80	23.03	0	11588	70766	69532	68366	67132	65966	70150	67750	498	20400	5000	49170	100	1	9851241	7004	8.12	1.05	12	0.42	8752.00	67411.00	118400	20240611	-39.95	50500	20240129	40.79	118400	-39.95	20240611	50500	40.79	20240129	118400	-39.95	20240611	50500	40.79	20240129	0.93	N	005180	5000	497 억	2268873	N	N	616	N	N
118	20241210	120203	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	70800	2500	2	3.66	2678772500	37874	65.40	69500	71600	69500	88700	47900	68300	70728.53	23.03	0	12064	70766	69532	68366	67132	65966	70150	67750	498	20400	5000	49170	100	1	9851241	6975	8.09	1.05	12	0.38	8752.00	67411.00	118400	20240611	-40.20	50500	20240129	40.20	118400	-40.20	20240611	50500	40.20	20240129	118400	-40.20	20240611	50500	40.20	20240129	0.93	N	005180	5000	497 억	2268873	N	N	616	N	N
119	20241210	110202	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	70900	2600	2	3.81	2226150900	31489	54.38	69500	71600	69500	88700	47900	68300	70696.14	23.03	0	12810	70766	69532	68366	67132	65966	70150	67750	498	20400	5000	49170	100	1	9851241	6985	8.10	1.05	12	0.32	8752.00	67411.00	118400	20240611	-40.12	50500	20240129	40.40	118400	-40.12	20240611	50500	40.40	20240129	118400	-40.12	20240611	50500	40.40	20240129	0.93	N	005180	5000	497 억	2268873	N	N	616	N	N
120	20241210	100202	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	70700	2400	2	3.51	1061299600	15104	26.08	69500	70900	69500	88700	47900	68300	70266.13	23.03	0	6335	70766	69532	68366	67132	65966	70150	67750	498	20400	5000	49170	100	1	9851241	6965	8.08	1.05	12	0.15	8752.00	67411.00	118400	20240611	-40.29	50500	20240129	40.00	118400	-40.29	20240611	50500	40.00	20240129	118400	-40.29	20240611	50500	40.00	20240129	0.93	N	005180	5000	497 억	2268873	N	N	616	N	N
121	20241210	090204	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	69800	1500	2	2.20	43859600	630	1.09	69500	69800	69500	88700	47900	68300	69618.41	23.03	0	545	70766	69532	68366	67132	65966	70150	67750	498	20400	5000	49170	100	1	9851241	6876	7.98	1.04	12	0.01	8752.00	67411.00	118400	20240611	-41.05	50500	20240129	38.22	118400	-41.05	20240611	50500	38.22	20240129	118400	-41.05	20240611	50500	38.22	20240129	0.93	N	005180	5000	497 억	2268873	N	N	616	N	N
122	20241209	160201	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	68300	-1600	5	-2.29	3961228000	57882	97.50	67700	69600	67200	90800	49000	69900	68436.27	22.98	0	1	72966	71432	69966	68432	66966	70700	67700	498	20900	5000	50320	100	1	9851241	6728	7.80	1.01	12	0.59	8752.00	67411.00	118400	20240611	-42.31	50500	20240129	35.25	118400	-42.31	20240611	50500	35.25	20240129	118400	-42.31	20240611	50500	35.25	20240129	0.96	N	005180	5000	497 억	2263882	N	N	616	N	N
123	20241209	150203	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	68600	-1300	5	-1.86	3754015600	54857	92.41	67700	69600	67200	90800	49000	69900	68432.75	22.98	0	45	72966	71432	69966	68432	66966	70700	67700	498	20900	5000	50320	100	1	9851241	6758	7.84	1.02	12	0.56	8752.00	67411.00	118400	20240611	-42.06	50500	20240129	35.84	118400	-42.06	20240611	50500	35.84	20240129	118400	-42.06	20240611	50500	35.84	20240129	0.96	N	005180	5000	497 억	2263882	N	N	104	N	N
124	20241209	140203	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	69500	-400	5	-0.57	3176786900	46492	78.32	67700	69600	67200	90800	49000	69900	68329.75	22.98	0	1494	72966	71432	69966	68432	66966	70700	67700	498	20900	5000	50320	100	1	9851241	6847	7.94	1.03	12	0.47	8752.00	67411.00	118400	20240611	-41.30	50500	20240129	37.62	118400	-41.30	20240611	50500	37.62	20240129	118400	-41.30	20240611	50500	37.62	20240129	0.96	N	005180	5000	497 억	2263882	N	N	104	N	N
125	20241209	130204	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	68600	-1300	5	-1.86	2772974500	40640	68.46	67700	69200	67200	90800	49000	69900	68232.64	22.98	0	1302	72966	71432	69966	68432	66966	70700	67700	498	20900	5000	50320	100	1	9851241	6758	7.84	1.02	12	0.41	8752.00	67411.00	118400	20240611	-42.06	50500	20240129	35.84	118400	-42.06	20240611	50500	35.84	20240129	118400	-42.06	20240611	50500	35.84	20240129	0.96	N	005180	5000	497 억	2263882	N	N	104	N	N
126	20241209	120203	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	68700	-1200	5	-1.72	1979885400	29087	49.00	67700	68900	67200	90800	49000	69900	68067.71	22.98	0	-927	72966	71432	69966	68432	66966	70700	67700	498	20900	5000	50320	100	1	9851241	6768	7.85	1.02	12	0.30	8752.00	67411.00	118400	20240611	-41.98	50500	20240129	36.04	118400	-41.98	20240611	50500	36.04	20240129	118400	-41.98	20240611	50500	36.04	20240129	0.96	N	005180	5000	497 억	2263882	N	N	104	N	N
127	20241209	110203	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	68400	-1500	5	-2.15	1446180400	21308	35.89	67700	68900	67200	90800	49000	69900	67870.30	22.98	0	1692	72966	71432	69966	68432	66966	70700	67700	498	20900	5000	50320	100	1	9851241	6738	7.82	1.01	12	0.22	8752.00	67411.00	118400	20240611	-42.23	50500	20240129	35.45	118400	-42.23	20240611	50500	35.45	20240129	118400	-42.23	20240611	50500	35.45	20240129	0.96	N	005180	5000	497 억	2263882	N	N	104	N	N
128	20241209	100203	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	67900	-2000	5	-2.86	1152620700	16996	28.63	67700	68900	67200	90800	49000	69900	67817.17	22.98	0	873	72966	71432	69966	68432	66966	70700	67700	498	20900	5000	50320	100	1	9851241	6689	7.76	1.01	12	0.17	8752.00	67411.00	118400	20240611	-42.65	50500	20240129	34.46	118400	-42.65	20240611	50500	34.46	20240129	118400	-42.65	20240611	50500	34.46	20240129	0.96	N	005180	5000	497 억	2263882	N	N	104	N	N
129	20241209	090202	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	67800	-2100	5	-3.00	79914000	1178	1.98	67700	68200	67700	90800	49000	69900	67838.71	22.98	0	499	72966	71432	69966	68432	66966	70700	67700	498	20900	5000	50320	100	1	9851241	6679	7.75	1.01	12	0.01	8752.00	67411.00	118400	20240611	-42.74	50500	20240129	34.26	118400	-42.74	20240611	50500	34.26	20240129	118400	-42.74	20240611	50500	34.26	20240129	0.96	N	005180	5000	497 억	2263882	N	N	104	N	N
130	20241206	160202	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	69900	-1900	5	-2.65	4134566500	59270	153.76	71000	71500	68500	93300	50300	71800	69757.88	23.00	0	-1672	73666	72732	71566	70632	69466	73200	71100	498	21500	5000	51690	100	1	9851241	6886	7.99	1.04	12	0.60	8752.00	67411.00	118400	20240611	-40.96	50500	20240129	38.42	118400	-40.96	20240611	50500	38.42	20240129	118400	-40.96	20240611	50500	38.42	20240129	0.96	N	005180	5000	497 억	2265412	N	N	104	N	N
131	20241206	150201	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	70300	-1500	5	-2.09	3944011500	56551	146.71	71000	71500	68500	93300	50300	71800	69742.52	23.00	0	-1984	73666	72732	71566	70632	69466	73200	71100	498	21500	5000	51690	100	1	9851241	6925	8.03	1.04	12	0.57	8752.00	67411.00	118400	20240611	-40.62	50500	20240129	39.21	118400	-40.62	20240611	50500	39.21	20240129	118400	-40.62	20240611	50500	39.21	20240129	0.96	N	005180	5000	497 억	2265412	N	N	70	N	N
132	20241206	140201	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	69400	-2400	5	-3.34	3408937700	48892	126.84	71000	71500	68500	93300	50300	71800	69723.79	23.00	0	-164	73666	72732	71566	70632	69466	73200	71100	498	21500	5000	51690	100	1	9851241	6837	7.93	1.03	12	0.50	8752.00	67411.00	118400	20240611	-41.39	50500	20240129	37.43	118400	-41.39	20240611	50500	37.43	20240129	118400	-41.39	20240611	50500	37.43	20240129	0.96	N	005180	5000	497 억	2265412	N	N	70	N	N
133	20241206	130202	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	69000	-2800	5	-3.90	3048664700	43689	113.34	71000	71500	68500	93300	50300	71800	69781.01	23.00	0	-39	73666	72732	71566	70632	69466	73200	71100	498	21500	5000	51690	100	1	9851241	6797	7.88	1.02	12	0.44	8752.00	67411.00	118400	20240611	-41.72	50500	20240129	36.63	118400	-41.72	20240611	50500	36.63	20240129	118400	-41.72	20240611	50500	36.63	20240129	0.96	N	005180	5000	497 억	2265412	N	N	70	N	N
134	20241206	120201	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	69300	-2500	5	-3.48	2535351600	36247	94.04	71000	71500	68500	93300	50300	71800	69946.47	23.00	0	-3488	73666	72732	71566	70632	69466	73200	71100	498	21500	5000	51690	100	1	9851241	6827	7.92	1.03	12	0.37	8752.00	67411.00	118400	20240611	-41.47	50500	20240129	37.23	118400	-41.47	20240611	50500	37.23	20240129	118400	-41.47	20240611	50500	37.23	20240129	0.96	N	005180	5000	497 억	2265412	N	N	70	N	N
135	20241206	110202	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	68800	-3000	5	-4.18	2134467100	30463	79.03	71000	71500	68500	93300	50300	71800	70067.47	23.00	0	-3807	73666	72732	71566	70632	69466	73200	71100	498	21500	5000	51690	100	1	9851241	6778	7.86	1.02	12	0.31	8752.00	67411.00	118400	20240611	-41.89	50500	20240129	36.24	118400	-41.89	20240611	50500	36.24	20240129	118400	-41.89	20240611	50500	36.24	20240129	0.96	N	005180	5000	497 억	2265412	N	N	70	N	N
136	20241206	100200	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	70400	-1400	5	-1.95	974568400	13782	35.75	71000	71500	69800	93300	50300	71800	70713.05	23.00	0	-3866	73666	72732	71566	70632	69466	73200	71100	498	21500	5000	51690	100	1	9851241	6935	8.04	1.04	12	0.14	8752.00	67411.00	118400	20240611	-40.54	50500	20240129	39.41	118400	-40.54	20240611	50500	39.41	20240129	118400	-40.54	20240611	50500	39.41	20240129	0.96	N	005180	5000	497 억	2265412	N	N	70	N	N
137	20241206	090201	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	71100	-700	5	-0.97	33595400	473	1.23	71000	71100	71000	93300	50300	71800	71024.58	23.00	0	105	73666	72732	71566	70632	69466	73200	71100	498	21500	5000	51690	100	1	9851241	7004	8.12	1.05	12	0.00	8752.00	67411.00	118400	20240611	-39.95	50500	20240129	40.79	118400	-39.95	20240611	50500	40.79	20240129	118400	-39.95	20240611	50500	40.79	20240129	0.96	N	005180	5000	497 억	2265412	N	N	70	N	N
138	20241205	160159	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	71800	1200	2	1.70	2755520800	38528	79.64	70400	72500	70400	91700	49500	70600	71519.87	22.84	0	7019	73533	72066	71033	69566	68533	72800	70300	498	21100	5000	50830	100	1	9851241	7073	8.20	1.07	12	0.39	8752.00	67411.00	118400	20240611	-39.36	50500	20240129	42.18	118400	-39.36	20240611	50500	42.18	20240129	118400	-39.36	20240611	50500	42.18	20240129	0.98	N	005180	5000	497 억	2250158	N	N	70	N	N
139	20241205	150201	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	71700	1100	2	1.56	2626106100	36723	75.91	70400	72500	70400	91700	49500	70600	71511.21	22.84	0	6771	73533	72066	71033	69566	68533	72800	70300	498	21100	5000	50830	100	1	9851241	7063	8.19	1.06	12	0.37	8752.00	67411.00	118400	20240611	-39.44	50500	20240129	41.98	118400	-39.44	20240611	50500	41.98	20240129	118400	-39.44	20240611	50500	41.98	20240129	0.98	N	005180	5000	497 억	2250158	N	N	95	N	N
140	20241205	140159	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	71900	1300	2	1.84	1766373700	24791	51.24	70400	72100	70400	91700	49500	70600	71250.60	22.84	0	2716	73533	72066	71033	69566	68533	72800	70300	498	21100	5000	50830	100	1	9851241	7083	8.22	1.07	12	0.25	8752.00	67411.00	118400	20240611	-39.27	50500	20240129	42.38	118400	-39.27	20240611	50500	42.38	20240129	118400	-39.27	20240611	50500	42.38	20240129	0.98	N	005180	5000	497 억	2250158	N	N	95	N	N
141	20241205	130201	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	71700	1100	2	1.56	1399236700	19664	40.65	70400	72100	70400	91700	49500	70600	71157.28	22.84	0	2073	73533	72066	71033	69566	68533	72800	70300	498	21100	5000	50830	100	1	9851241	7063	8.19	1.06	12	0.20	8752.00	67411.00	118400	20240611	-39.44	50500	20240129	41.98	118400	-39.44	20240611	50500	41.98	20240129	118400	-39.44	20240611	50500	41.98	20240129	0.98	N	005180	5000	497 억	2250158	N	N	95	N	N
142	20241205	120201	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	71300	700	2	0.99	935311400	13202	27.29	70400	71600	70400	91700	49500	70600	70846.19	22.84	0	3449	73533	72066	71033	69566	68533	72800	70300	498	21100	5000	50830	100	1	9851241	7024	8.15	1.06	12	0.13	8752.00	67411.00	118400	20240611	-39.78	50500	20240129	41.19	118400	-39.78	20240611	50500	41.19	20240129	118400	-39.78	20240611	50500	41.19	20240129	0.98	N	005180	5000	497 억	2250158	N	N	95	N	N
143	20241205	110200	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	70900	300	2	0.42	684224300	9673	19.99	70400	71300	70400	91700	49500	70600	70735.48	22.84	0	3096	73533	72066	71033	69566	68533	72800	70300	498	21100	5000	50830	100	1	9851241	6985	8.10	1.05	12	0.10	8752.00	67411.00	118400	20240611	-40.12	50500	20240129	40.40	118400	-40.12	20240611	50500	40.40	20240129	118400	-40.12	20240611	50500	40.40	20240129	0.98	N	005180	5000	497 억	2250158	N	N	95	N	N
144	20241205	100159	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	70600	0	3	0.00	442087400	6247	12.91	70400	71300	70400	91700	49500	70600	70767.95	22.84	0	2052	73533	72066	71033	69566	68533	72800	70300	498	21100	5000	50830	100	1	9851241	6955	8.07	1.05	12	0.06	8752.00	67411.00	118400	20240611	-40.37	50500	20240129	39.80	118400	-40.37	20240611	50500	39.80	20240129	118400	-40.37	20240611	50500	39.80	20240129	0.98	N	005180	5000	497 억	2250158	N	N	95	N	N
145	20241205	090200	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	70600	0	3	0.00	11903800	169	0.35	70400	70600	70400	91700	49500	70600	70436.69	22.84	0	32	73533	72066	71033	69566	68533	72800	70300	498	21100	5000	50830	100	1	9851241	6955	8.07	1.05	12	0.00	8752.00	67411.00	118400	20240611	-40.37	50500	20240129	39.80	118400	-40.37	20240611	50500	39.80	20240129	118400	-40.37	20240611	50500	39.80	20240129	0.98	N	005180	5000	497 억	2250158	N	N	95	N	N
146	20241204	160157	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	70600	-1800	5	-2.49	3426353400	48238	128.96	70000	72500	70000	94100	50700	72400	71030.23	22.84	0	130	73733	73066	72233	71566	70733	73400	71900	498	21700	5000	52120	100	1	9851241	6955	8.07	1.05	12	0.49	8752.00	67411.00	118400	20240611	-40.37	50500	20240129	39.80	118400	-40.37	20240611	50500	39.80	20240129	118400	-40.37	20240611	50500	39.80	20240129	0.99	N	005180	5000	497 억	2249797	N	N	95	N	N
147	20241204	150159	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	71200	-1200	5	-1.66	3247938800	45722	122.24	70000	72500	70000	94100	50700	72400	71036.67	22.84	0	349	73733	73066	72233	71566	70733	73400	71900	498	21700	5000	52120	100	1	9851241	7014	8.14	1.06	12	0.46	8752.00	67411.00	118400	20240611	-39.86	50500	20240129	40.99	118400	-39.86	20240611	50500	40.99	20240129	118400	-39.86	20240611	50500	40.99	20240129	0.99	N	005180	5000	497 억	2249797	N	N	108	N	N
148	20241204	140158	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	70500	-1900	5	-2.62	2899092600	40783	109.03	70000	72500	70000	94100	50700	72400	71085.81	22.84	0	1779	73733	73066	72233	71566	70733	73400	71900	498	21700	5000	52120	100	1	9851241	6945	8.06	1.05	12	0.41	8752.00	67411.00	118400	20240611	-40.46	50500	20240129	39.60	118400	-40.46	20240611	50500	39.60	20240129	118400	-40.46	20240611	50500	39.60	20240129	0.99	N	005180	5000	497 억	2249797	N	N	108	N	N
149	20241204	130158	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	71000	-1400	5	-1.93	2580769000	36284	97.01	70000	72500	70000	94100	50700	72400	71126.92	22.84	0	2554	73733	73066	72233	71566	70733	73400	71900	498	21700	5000	52120	100	1	9851241	6994	8.11	1.05	12	0.37	8752.00	67411.00	118400	20240611	-40.03	50500	20240129	40.59	118400	-40.03	20240611	50500	40.59	20240129	118400	-40.03	20240611	50500	40.59	20240129	0.99	N	005180	5000	497 억	2249797	N	N	108	N	N
150	20241204	120158	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	71000	-1400	5	-1.93	2371144100	33337	89.13	70000	72500	70000	94100	50700	72400	71126.50	22.84	0	2986	73733	73066	72233	71566	70733	73400	71900	498	21700	5000	52120	100	1	9851241	6994	8.11	1.05	12	0.34	8752.00	67411.00	118400	20240611	-40.03	50500	20240129	40.59	118400	-40.03	20240611	50500	40.59	20240129	118400	-40.03	20240611	50500	40.59	20240129	0.99	N	005180	5000	497 억	2249797	N	N	108	N	N
151	20241204	110156	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	70800	-1600	5	-2.21	2151799300	30246	80.86	70000	72500	70000	94100	50700	72400	71143.27	22.84	0	3422	73733	73066	72233	71566	70733	73400	71900	498	21700	5000	52120	100	1	9851241	6975	8.09	1.05	12	0.31	8752.00	67411.00	118400	20240611	-40.20	50500	20240129	40.20	118400	-40.20	20240611	50500	40.20	20240129	118400	-40.20	20240611	50500	40.20	20240129	0.99	N	005180	5000	497 억	2249797	N	N	108	N	N
152	20241204	100156	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	71000	-1400	5	-1.93	1552996600	21798	58.28	70000	72500	70000	94100	50700	72400	71244.91	22.84	0	4916	73733	73066	72233	71566	70733	73400	71900	498	21700	5000	52120	100	1	9851241	6994	8.11	1.05	12	0.22	8752.00	67411.00	118400	20240611	-40.03	50500	20240129	40.59	118400	-40.03	20240611	50500	40.59	20240129	118400	-40.03	20240611	50500	40.59	20240129	0.99	N	005180	5000	497 억	2249797	N	N	108	N	N
153	20241204	090159	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	71400	-1000	5	-1.38	406387600	5743	15.35	70000	71900	70000	94100	50700	72400	70762.25	22.84	0	1033	73733	73066	72233	71566	70733	73400	71900	498	21700	5000	52120	100	1	9851241	7034	8.16	1.06	12	0.06	8752.00	67411.00	118400	20240611	-39.70	50500	20240129	41.39	118400	-39.70	20240611	50500	41.39	20240129	118400	-39.70	20240611	50500	41.39	20240129	0.99	N	005180	5000	497 억	2249797	N	N	108	N	N
154	20241203	160206	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	72400	1100	2	1.54	2662863500	36901	103.19	71600	72900	71400	92600	50000	71300	72162.29	22.65	0	7212	73966	72632	71566	70232	69166	72100	69700	498	21300	5000	51330	100	1	9851241	7132	8.27	1.07	12	0.37	8752.00	67411.00	118400	20240611	-38.85	50500	20240129	43.37	118400	-38.85	20240611	50500	43.37	20240129	118400	-38.85	20240611	50500	43.37	20240129	1.01	N	005180	5000	497 억	2231369	N	N	108	N	N
155	20241203	150207	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	72100	800	2	1.12	2499133400	34637	96.86	71600	72900	71400	92600	50000	71300	72152.13	22.65	0	7305	73966	72632	71566	70232	69166	72100	69700	498	21300	5000	51330	100	1	9851241	7103	8.24	1.07	12	0.35	8752.00	67411.00	118400	20240611	-39.10	50500	20240129	42.77	118400	-39.10	20240611	50500	42.77	20240129	118400	-39.10	20240611	50500	42.77	20240129	1.01	N	005180	5000	497 억	2231369	N	N	56	N	N
156	20241203	140202	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	72100	800	2	1.12	2014686200	27894	78.00	71600	72900	71400	92600	50000	71300	72226.51	22.65	0	6660	73966	72632	71566	70232	69166	72100	69700	498	21300	5000	51330	100	1	9851241	7103	8.24	1.07	12	0.28	8752.00	67411.00	118400	20240611	-39.10	50500	20240129	42.77	118400	-39.10	20240611	50500	42.77	20240129	118400	-39.10	20240611	50500	42.77	20240129	1.01	N	005180	5000	497 억	2231369	N	N	56	N	N
157	20241203	130207	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	72200	900	2	1.26	1697395600	23494	65.70	71600	72900	71400	92600	50000	71300	72248.05	22.65	0	5574	73966	72632	71566	70232	69166	72100	69700	498	21300	5000	51330	100	1	9851241	7113	8.25	1.07	12	0.24	8752.00	67411.00	118400	20240611	-39.02	50500	20240129	42.97	118400	-39.02	20240611	50500	42.97	20240129	118400	-39.02	20240611	50500	42.97	20240129	1.01	N	005180	5000	497 억	2231369	N	N	56	N	N
158	20241203	120213	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	72400	1100	2	1.54	1440135300	19929	55.73	71600	72900	71400	92600	50000	71300	72263.30	22.65	0	5586	73966	72632	71566	70232	69166	72100	69700	498	21300	5000	51330	100	1	9851241	7132	8.27	1.07	12	0.20	8752.00	67411.00	118400	20240611	-38.85	50500	20240129	43.37	118400	-38.85	20240611	50500	43.37	20240129	118400	-38.85	20240611	50500	43.37	20240129	1.01	N	005180	5000	497 억	2231369	N	N	56	N	N
159	20241203	110206	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	72300	1000	2	1.40	1023701800	14183	39.66	71600	72900	71400	92600	50000	71300	72178.09	22.65	0	3720	73966	72632	71566	70232	69166	72100	69700	498	21300	5000	51330	100	1	9851241	7122	8.26	1.07	12	0.14	8752.00	67411.00	118400	20240611	-38.94	50500	20240129	43.17	118400	-38.94	20240611	50500	43.17	20240129	118400	-38.94	20240611	50500	43.17	20240129	1.01	N	005180	5000	497 억	2231369	N	N	56	N	N
160	20241203	100159	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	71800	500	2	0.70	636330600	8808	24.63	71600	72900	71400	92600	50000	71300	72244.62	22.65	0	2409	73966	72632	71566	70232	69166	72100	69700	498	21300	5000	51330	100	1	9851241	7073	8.20	1.07	12	0.09	8752.00	67411.00	118400	20240611	-39.36	50500	20240129	42.18	118400	-39.36	20240611	50500	42.18	20240129	118400	-39.36	20240611	50500	42.18	20240129	1.01	N	005180	5000	497 억	2231369	N	N	56	N	N
161	20241203	090159	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	71400	100	2	0.14	6293900	88	0.25	71600	71600	71400	92600	50000	71300	71521.59	22.65	0	19	73966	72632	71566	70232	69166	72100	69700	498	21300	5000	51330	100	1	9851241	7034	8.16	1.06	12	0.00	8752.00	67411.00	118400	20240611	-39.70	50500	20240129	41.39	118400	-39.70	20240611	50500	41.39	20240129	118400	-39.70	20240611	50500	41.39	20240129	1.01	N	005180	5000	497 억	2231369	N	N	56	N	N
162	20241202	160156	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	71300	-1200	5	-1.66	2537334000	35612	50.82	72900	72900	70500	94200	50800	72500	71249.37	22.68	0	-1788	74900	73700	72600	71400	70300	74300	72000	498	21700	5000	52200	100	1	9851241	7024	8.15	1.06	12	0.36	8752.00	67411.00	118400	20240611	-39.78	50500	20240129	41.19	118400	-39.78	20240611	50500	41.19	20240129	118400	-39.78	20240611	50500	41.19	20240129	1.08	N	005180	5000	497 억	2234668	N	N	56	N	N
163	20241202	150200	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	71400	-1100	5	-1.52	2381065000	33421	47.70	72900	72900	70500	94200	50800	72500	71244.58	22.68	0	-1192	74900	73700	72600	71400	70300	74300	72000	498	21700	5000	52200	100	1	9851241	7034	8.16	1.06	12	0.34	8752.00	67411.00	118400	20240611	-39.70	50500	20240129	41.39	118400	-39.70	20240611	50500	41.39	20240129	118400	-39.70	20240611	50500	41.39	20240129	1.08	N	005180	5000	497 억	2234668	N	N	130	N	N
164	20241202	140201	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	71600	-900	5	-1.24	1990377600	27959	39.90	72900	72900	70500	94200	50800	72500	71189.16	22.68	0	903	74900	73700	72600	71400	70300	74300	72000	498	21700	5000	52200	100	1	9851241	7053	8.18	1.06	12	0.28	8752.00	67411.00	118400	20240611	-39.53	50500	20240129	41.78	118400	-39.53	20240611	50500	41.78	20240129	118400	-39.53	20240611	50500	41.78	20240129	1.08	N	005180	5000	497 억	2234668	N	N	130	N	N
165	20241202	130202	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	70800	-1700	5	-2.34	1640505500	23052	32.90	72900	72900	70500	94200	50800	72500	71165.43	22.68	0	2147	74900	73700	72600	71400	70300	74300	72000	498	21700	5000	52200	100	1	9851241	6975	8.09	1.05	12	0.23	8752.00	67411.00	118400	20240611	-40.20	50500	20240129	40.20	118400	-40.20	20240611	50500	40.20	20240129	118400	-40.20	20240611	50500	40.20	20240129	1.08	N	005180	5000	497 억	2234668	N	N	130	N	N
166	20241202	120206	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	70700	-1800	5	-2.48	1381535300	19390	27.67	72900	72900	70500	94200	50800	72500	71249.89	22.68	0	1995	74900	73700	72600	71400	70300	74300	72000	498	21700	5000	52200	100	1	9851241	6965	8.08	1.05	12	0.20	8752.00	67411.00	118400	20240611	-40.29	50500	20240129	40.00	118400	-40.29	20240611	50500	40.00	20240129	118400	-40.29	20240611	50500	40.00	20240129	1.08	N	005180	5000	497 억	2234668	N	N	130	N	N
167	20241202	110155	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	71200	-1300	5	-1.79	1162529200	16299	23.26	72900	72900	70500	94200	50800	72500	71325.19	22.68	0	2074	74900	73700	72600	71400	70300	74300	72000	498	21700	5000	52200	100	1	9851241	7014	8.14	1.06	12	0.17	8752.00	67411.00	118400	20240611	-39.86	50500	20240129	40.99	118400	-39.86	20240611	50500	40.99	20240129	118400	-39.86	20240611	50500	40.99	20240129	1.08	N	005180	5000	497 억	2234668	N	N	130	N	N
168	20241202	100155	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	71400	-1100	5	-1.52	937462000	13147	18.76	72900	72900	70500	94200	50800	72500	71306.15	22.68	0	2713	74900	73700	72600	71400	70300	74300	72000	498	21700	5000	52200	100	1	9851241	7034	8.16	1.06	12	0.13	8752.00	67411.00	118400	20240611	-39.70	50500	20240129	41.39	118400	-39.70	20240611	50500	41.39	20240129	118400	-39.70	20240611	50500	41.39	20240129	1.08	N	005180	5000	497 억	2234668	N	N	130	N	N
169	20241202	090157	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	71900	-600	5	-0.83	137360900	1902	2.71	72900	72900	71900	94200	50800	72500	72219.19	22.68	0	1235	74900	73700	72600	71400	70300	74300	72000	498	21700	5000	52200	100	1	9851241	7083	8.22	1.07	12	0.02	8752.00	67411.00	118400	20240611	-39.27	50500	20240129	42.38	118400	-39.27	20240611	50500	42.38	20240129	118400	-39.27	20240611	50500	42.38	20240129	1.08	N	005180	5000	497 억	2234668	N	N	130	N	N

76 KiB Raw Blame History

76 KiB

Raw Blame History