KissMeData/003680/price/prices-20241201.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

Files

ened 61b7199ccb Add accumulated files

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

71 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	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	160152	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	5040	10	2	0.20	44460095	8843	53.30	5010	5120	4920	6530	3530	5030	5027.72	2.81	-4108	-2060	5186	5107	5011	4932	4836	5060	4885	310	1500	5000	3520	10	1	6209515	313	25.58	0.56	12	0.14	197.00	9078.00	11740	20240614	-57.07	4500	20241115	12.00	11740	-57.07	20240614	4500	12.00	20241115	11740	-57.07	20240614	4500	12.00	20241115	0.61	N	003680	5000	310 억	174695	N	N	0	N	N
3	20241231	150152	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	5040	10	2	0.20	44460095	8843	53.30	5010	5120	4920	6530	3530	5030	5027.72	2.81	-4108	-2060	5186	5107	5011	4932	4836	5060	4885	310	1500	5000	3520	10	1	6209515	313	25.58	0.56	12	0.14	197.00	9078.00	11740	20240614	-57.07	4500	20241115	12.00	11740	-57.07	20240614	4500	12.00	20241115	11740	-57.07	20240614	4500	12.00	20241115	0.61	N	003680	5000	310 억	174695	N	N	0	N	N
4	20241231	140152	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	5040	10	2	0.20	44460095	8843	53.30	5010	5120	4920	6530	3530	5030	5027.72	2.81	-4108	-2060	5186	5107	5011	4932	4836	5060	4885	310	1500	5000	3520	10	1	6209515	313	25.58	0.56	12	0.14	197.00	9078.00	11740	20240614	-57.07	4500	20241115	12.00	11740	-57.07	20240614	4500	12.00	20241115	11740	-57.07	20240614	4500	12.00	20241115	0.61	N	003680	5000	310 억	174695	N	N	0	N	N
5	20241231	130152	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	5040	10	2	0.20	44460095	8843	53.30	5010	5120	4920	6530	3530	5030	5027.72	2.81	-4108	-2060	5186	5107	5011	4932	4836	5060	4885	310	1500	5000	3520	10	1	6209515	313	25.58	0.56	12	0.14	197.00	9078.00	11740	20240614	-57.07	4500	20241115	12.00	11740	-57.07	20240614	4500	12.00	20241115	11740	-57.07	20240614	4500	12.00	20241115	0.61	N	003680	5000	310 억	174695	N	N	0	N	N
6	20241231	120153	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	5040	10	2	0.20	44460095	8843	53.30	5010	5120	4920	6530	3530	5030	5027.72	2.81	-4108	-2060	5186	5107	5011	4932	4836	5060	4885	310	1500	5000	3520	10	1	6209515	313	25.58	0.56	12	0.14	197.00	9078.00	11740	20240614	-57.07	4500	20241115	12.00	11740	-57.07	20240614	4500	12.00	20241115	11740	-57.07	20240614	4500	12.00	20241115	0.61	N	003680	5000	310 억	174695	N	N	0	N	N
7	20241231	110151	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	5040	10	2	0.20	44460095	8843	53.30	5010	5120	4920	6530	3530	5030	5027.72	2.81	-4108	-2060	5186	5107	5011	4932	4836	5060	4885	310	1500	5000	3520	10	1	6209515	313	25.58	0.56	12	0.14	197.00	9078.00	11740	20240614	-57.07	4500	20241115	12.00	11740	-57.07	20240614	4500	12.00	20241115	11740	-57.07	20240614	4500	12.00	20241115	0.61	N	003680	5000	310 억	174695	N	N	0	N	N
8	20241231	100153	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	5040	10	2	0.20	44460095	8843	53.30	5010	5120	4920	6530	3530	5030	5027.72	2.81	-4108	-2060	5186	5107	5011	4932	4836	5060	4885	310	1500	5000	3520	10	1	6209515	313	25.58	0.56	12	0.14	197.00	9078.00	11740	20240614	-57.07	4500	20241115	12.00	11740	-57.07	20240614	4500	12.00	20241115	11740	-57.07	20240614	4500	12.00	20241115	0.61	N	003680	5000	310 억	174695	N	N	0	N	N
9	20241231	090153	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	5040	10	2	0.20	44460095	8843	53.30	5010	5120	4920	6530	3530	5030	5027.72	2.81	-4108	-2060	5186	5107	5011	4932	4836	5060	4885	310	1500	5000	3520	10	1	6209515	313	25.58	0.56	12	0.14	197.00	9078.00	11740	20240614	-57.07	4500	20241115	12.00	11740	-57.07	20240614	4500	12.00	20241115	11740	-57.07	20240614	4500	12.00	20241115	0.61	N	003680	5000	310 억	174695	N	N	0	N	N
10	20241230	160151	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	5040	10	2	0.20	44460095	8843	53.30	5010	5120	4920	6530	3530	5030	5027.72	2.88	0	-2060	5186	5107	5011	4932	4836	5060	4885	310	1500	5000	3520	10	1	6209515	313	25.58	0.56	12	0.14	197.00	9078.00	11740	20240614	-57.07	4500	20241115	12.00	11740	-57.07	20240614	4500	12.00	20241115	11740	-57.07	20240614	4500	12.00	20241115	0.61	N	003680	5000	310 억	178803	N	N	0	N	N
11	20241230	150152	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	5030	0	3	0.00	40909305	8136	49.04	5010	5120	4920	6530	3530	5030	5028.18	2.88	0	-1994	5186	5107	5011	4932	4836	5060	4885	310	1500	5000	3520	10	1	6209515	312	25.53	0.55	12	0.13	197.00	9078.00	11740	20240614	-57.16	4500	20241115	11.78	11740	-57.16	20240614	4500	11.78	20241115	11740	-57.16	20240614	4500	11.78	20241115	0.61	N	003680	5000	310 억	178803	N	N	0	N	N
12	20241230	140153	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	4995	-35	5	-0.70	40739195	8102	48.84	5010	5120	4920	6530	3530	5030	5028.29	2.88	0	-1994	5186	5107	5011	4932	4836	5060	4885	310	1500	5000	3520	5	1	6209515	310	25.36	0.55	12	0.13	197.00	9078.00	11740	20240614	-57.45	4500	20241115	11.00	11740	-57.45	20240614	4500	11.00	20241115	11740	-57.45	20240614	4500	11.00	20241115	0.61	N	003680	5000	310 억	178803	N	N	0	N	N
13	20241230	130153	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	5030	0	3	0.00	34054210	6765	40.78	5010	5120	4920	6530	3530	5030	5033.88	2.88	0	-2034	5186	5107	5011	4932	4836	5060	4885	310	1500	5000	3520	10	1	6209515	312	25.53	0.55	12	0.11	197.00	9078.00	11740	20240614	-57.16	4500	20241115	11.78	11740	-57.16	20240614	4500	11.78	20241115	11740	-57.16	20240614	4500	11.78	20241115	0.61	N	003680	5000	310 억	178803	N	N	0	N	N
14	20241230	120153	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	5050	20	2	0.40	32013455	6357	38.32	5010	5120	4920	6530	3530	5030	5035.94	2.88	0	-2028	5186	5107	5011	4932	4836	5060	4885	310	1500	5000	3520	10	1	6209515	314	25.63	0.56	12	0.10	197.00	9078.00	11740	20240614	-56.98	4500	20241115	12.22	11740	-56.98	20240614	4500	12.22	20241115	11740	-56.98	20240614	4500	12.22	20241115	0.61	N	003680	5000	310 억	178803	N	N	0	N	N
15	20241230	110153	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	5060	30	2	0.60	21114555	4191	25.26	5010	5120	4920	6530	3530	5030	5038.07	2.88	0	-1832	5186	5107	5011	4932	4836	5060	4885	310	1500	5000	3520	10	1	6209515	314	25.69	0.56	12	0.07	197.00	9078.00	11740	20240614	-56.90	4500	20241115	12.44	11740	-56.90	20240614	4500	12.44	20241115	11740	-56.90	20240614	4500	12.44	20241115	0.61	N	003680	5000	310 억	178803	N	N	0	N	N
16	20241230	100153	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	5060	30	2	0.60	19080635	3788	22.83	5010	5120	4920	6530	3530	5030	5037.13	2.88	0	-1512	5186	5107	5011	4932	4836	5060	4885	310	1500	5000	3520	10	1	6209515	314	25.69	0.56	12	0.06	197.00	9078.00	11740	20240614	-56.90	4500	20241115	12.44	11740	-56.90	20240614	4500	12.44	20241115	11740	-56.90	20240614	4500	12.44	20241115	0.61	N	003680	5000	310 억	178803	N	N	0	N	N
17	20241230	090153	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	5020	-10	5	-0.20	1773755	354	2.13	5010	5020	4990	6530	3530	5030	5010.61	2.88	0	51	5186	5107	5011	4932	4836	5060	4885	310	1500	5000	3520	10	1	6209515	312	25.48	0.55	12	0.01	197.00	9078.00	11740	20240614	-57.24	4500	20241115	11.56	11740	-57.24	20240614	4500	11.56	20241115	11740	-57.24	20240614	4500	11.56	20241115	0.61	N	003680	5000	310 억	178803	N	N	0	N	N
18	20241227	160152	57	100.00	KOSPI	음식료품	N	N	N	N	N	5030	-80	5	-1.57	82894825	16590	83.67	5080	5090	4915	6640	3580	5110	4996.67	2.98	0	-5194	5290	5200	5110	5020	4930	5155	4975	310	1530	5000	3570	10	1	6209515	312	25.53	0.55	12	0.27	197.00	9078.00	11740	20240614	-57.16	4500	20241115	11.78	11740	-57.16	20240614	4500	11.78	20241115	11740	-57.16	20240614	4500	11.78	20241115	0.63	N	003680	5000	310 억	185168	N	N	0	N	N
19	20241227	150151	57	100.00	KOSPI	음식료품	N	N	N	N	N	4965	-145	5	-2.84	78446815	15701	79.18	5080	5090	4915	6640	3580	5110	4996.29	2.98	0	-4853	5290	5200	5110	5020	4930	5155	4975	310	1530	5000	3570	5	1	6209515	308	25.20	0.55	12	0.25	197.00	9078.00	11740	20240614	-57.71	4500	20241115	10.33	11740	-57.71	20240614	4500	10.33	20241115	11740	-57.71	20240614	4500	10.33	20241115	0.63	N	003680	5000	310 억	185168	N	N	0	N	N
20	20241227	140153	57	100.00	KOSPI	음식료품	N	N	N	N	N	5000	-110	5	-2.15	69399330	13877	69.98	5080	5090	4915	6640	3580	5110	5001.03	2.98	0	-4853	5290	5200	5110	5020	4930	5155	4975	310	1530	5000	3570	10	1	6209515	310	25.38	0.55	12	0.22	197.00	9078.00	11740	20240614	-57.41	4500	20241115	11.11	11740	-57.41	20240614	4500	11.11	20241115	11740	-57.41	20240614	4500	11.11	20241115	0.63	N	003680	5000	310 억	185168	N	N	0	N	N
21	20241227	130153	57	100.00	KOSPI	음식료품	N	N	N	N	N	4980	-130	5	-2.54	68818310	13760	69.39	5080	5090	4915	6640	3580	5110	5001.33	2.98	0	-4744	5290	5200	5110	5020	4930	5155	4975	310	1530	5000	3570	5	1	6209515	309	25.28	0.55	12	0.22	197.00	9078.00	11740	20240614	-57.58	4500	20241115	10.67	11740	-57.58	20240614	4500	10.67	20241115	11740	-57.58	20240614	4500	10.67	20241115	0.63	N	003680	5000	310 억	185168	N	N	0	N	N
22	20241227	120151	57	100.00	KOSPI	음식료품	N	N	N	N	N	4950	-160	5	-3.13	53785390	10729	54.11	5080	5090	4950	6640	3580	5110	5013.09	2.98	0	-4651	5290	5200	5110	5020	4930	5155	4975	310	1530	5000	3570	5	1	6209515	307	25.13	0.55	12	0.17	197.00	9078.00	11740	20240614	-57.84	4500	20241115	10.00	11740	-57.84	20240614	4500	10.00	20241115	11740	-57.84	20240614	4500	10.00	20241115	0.63	N	003680	5000	310 억	185168	N	N	0	N	N
23	20241227	110152	57	100.00	KOSPI	음식료품	N	N	N	N	N	5010	-100	5	-1.96	36121960	7181	36.21	5080	5090	5000	6640	3580	5110	5030.21	2.98	0	-4064	5290	5200	5110	5020	4930	5155	4975	310	1530	5000	3570	10	1	6209515	311	25.43	0.55	12	0.12	197.00	9078.00	11740	20240614	-57.33	4500	20241115	11.33	11740	-57.33	20240614	4500	11.33	20241115	11740	-57.33	20240614	4500	11.33	20241115	0.63	N	003680	5000	310 억	185168	N	N	0	N	N
24	20241227	100152	57	100.00	KOSPI	음식료품	N	N	N	N	N	5070	-40	5	-0.78	18372970	3644	18.38	5080	5090	5030	6640	3580	5110	5041.98	2.98	0	-1828	5290	5200	5110	5020	4930	5155	4975	310	1530	5000	3570	10	1	6209515	315	25.74	0.56	12	0.06	197.00	9078.00	11740	20240614	-56.81	4500	20241115	12.67	11740	-56.81	20240614	4500	12.67	20241115	11740	-56.81	20240614	4500	12.67	20241115	0.63	N	003680	5000	310 억	185168	N	N	0	N	N
25	20241227	090153	57	100.00	KOSPI	음식료품	N	N	N	N	N	5080	-30	5	-0.59	187970	37	0.19	5080	5090	5080	6640	3580	5110	5080.27	2.98	0	-9	5290	5200	5110	5020	4930	5155	4975	310	1530	5000	3570	10	1	6209515	315	25.79	0.56	12	0.00	197.00	9078.00	11740	20240614	-56.73	4500	20241115	12.89	11740	-56.73	20240614	4500	12.89	20241115	11740	-56.73	20240614	4500	12.89	20241115	0.63	N	003680	5000	310 억	185168	N	N	0	N	N
26	20241226	160151	57	100.00	KOSPI	음식료품	N	N	N	N	N	5110	-10	5	-0.20	100953590	19827	122.01	5120	5200	5020	6650	3590	5120	5091.72	3.03	0	-4014	5273	5196	5123	5046	4973	5160	5010	310	1530	5000	3580	10	1	6209515	317	25.94	0.56	12	0.32	197.00	9078.00	11740	20240614	-56.47	4500	20241115	13.56	11740	-56.47	20240614	4500	13.56	20241115	11740	-56.47	20240614	4500	13.56	20241115	0.67	N	003680	5000	310 억	188007	N	N	0	N	N
27	20241226	150152	57	100.00	KOSPI	음식료품	N	N	N	N	N	5070	-50	5	-0.98	96289720	18909	116.36	5120	5200	5020	6650	3590	5120	5092.27	3.03	0	-3685	5273	5196	5123	5046	4973	5160	5010	310	1530	5000	3580	10	1	6209515	315	25.74	0.56	12	0.30	197.00	9078.00	11740	20240614	-56.81	4500	20241115	12.67	11740	-56.81	20240614	4500	12.67	20241115	11740	-56.81	20240614	4500	12.67	20241115	0.67	N	003680	5000	310 억	188007	N	N	0	N	N
28	20241226	140151	57	100.00	KOSPI	음식료품	N	N	N	N	N	5050	-70	5	-1.37	83918930	16450	101.23	5120	5200	5030	6650	3590	5120	5101.45	3.03	0	-3566	5273	5196	5123	5046	4973	5160	5010	310	1530	5000	3580	10	1	6209515	314	25.63	0.56	12	0.26	197.00	9078.00	11740	20240614	-56.98	4500	20241115	12.22	11740	-56.98	20240614	4500	12.22	20241115	11740	-56.98	20240614	4500	12.22	20241115	0.67	N	003680	5000	310 억	188007	N	N	0	N	N
29	20241226	130152	57	100.00	KOSPI	음식료품	N	N	N	N	N	5030	-90	5	-1.76	80608290	15795	97.20	5120	5200	5030	6650	3590	5120	5103.41	3.03	0	-3230	5273	5196	5123	5046	4973	5160	5010	310	1530	5000	3580	10	1	6209515	312	25.53	0.55	12	0.25	197.00	9078.00	11740	20240614	-57.16	4500	20241115	11.78	11740	-57.16	20240614	4500	11.78	20241115	11740	-57.16	20240614	4500	11.78	20241115	0.67	N	003680	5000	310 억	188007	N	N	0	N	N
30	20241226	120152	57	100.00	KOSPI	음식료품	N	N	N	N	N	5070	-50	5	-0.98	56994200	11113	68.39	5120	5200	5060	6650	3590	5120	5128.61	3.03	0	-3162	5273	5196	5123	5046	4973	5160	5010	310	1530	5000	3580	10	1	6209515	315	25.74	0.56	12	0.18	197.00	9078.00	11740	20240614	-56.81	4500	20241115	12.67	11740	-56.81	20240614	4500	12.67	20241115	11740	-56.81	20240614	4500	12.67	20241115	0.67	N	003680	5000	310 억	188007	N	N	0	N	N
31	20241226	110151	57	100.00	KOSPI	음식료품	N	N	N	N	N	5080	-40	5	-0.78	48841360	9504	58.49	5120	5200	5060	6650	3590	5120	5139.03	3.03	0	-2747	5273	5196	5123	5046	4973	5160	5010	310	1530	5000	3580	10	1	6209515	315	25.79	0.56	12	0.15	197.00	9078.00	11740	20240614	-56.73	4500	20241115	12.89	11740	-56.73	20240614	4500	12.89	20241115	11740	-56.73	20240614	4500	12.89	20241115	0.67	N	003680	5000	310 억	188007	N	N	0	N	N
32	20241226	100151	57	100.00	KOSPI	음식료품	N	N	N	N	N	5150	30	2	0.59	30734370	5947	36.60	5120	5200	5110	6650	3590	5120	5168.05	3.03	0	-971	5273	5196	5123	5046	4973	5160	5010	310	1530	5000	3580	10	1	6209515	320	26.14	0.57	12	0.10	197.00	9078.00	11740	20240614	-56.13	4500	20241115	14.44	11740	-56.13	20240614	4500	14.44	20241115	11740	-56.13	20240614	4500	14.44	20241115	0.67	N	003680	5000	310 억	188007	N	N	0	N	N
33	20241226	090151	57	100.00	KOSPI	음식료품	N	N	N	N	N	5160	40	2	0.78	2371060	463	2.85	5120	5160	5110	6650	3590	5120	5121.08	3.03	0	-218	5273	5196	5123	5046	4973	5160	5010	310	1530	5000	3580	10	1	6209515	320	26.19	0.57	12	0.01	197.00	9078.00	11740	20240614	-56.05	4500	20241115	14.67	11740	-56.05	20240614	4500	14.67	20241115	11740	-56.05	20240614	4500	14.67	20241115	0.67	N	003680	5000	310 억	188007	N	N	0	N	N
34	20241224	160151	57	100.00	KOSPI	음식료품	N	N	N	N	N	5120	-30	5	-0.58	82881170	16250	83.50	5160	5200	5050	6690	3610	5150	5100.38	3.00	0	1269	5243	5196	5103	5056	4963	5220	5080	310	1540	5000	3600	10	1	6209515	318	25.99	0.56	12	0.26	197.00	9078.00	11740	20240614	-56.39	4500	20241115	13.78	11740	-56.39	20240614	4500	13.78	20241115	11740	-56.39	20240614	4500	13.78	20241115	0.66	N	003680	5000	310 억	186175	N	N	6	N	N
35	20241224	150151	57	100.00	KOSPI	음식료품	N	N	N	N	N	5080	-70	5	-1.36	79081400	15505	79.67	5160	5200	5050	6690	3610	5150	5100.38	3.00	0	1342	5243	5196	5103	5056	4963	5220	5080	310	1540	5000	3600	10	1	6209515	315	25.79	0.56	12	0.25	197.00	9078.00	11740	20240614	-56.73	4500	20241115	12.89	11740	-56.73	20240614	4500	12.89	20241115	11740	-56.73	20240614	4500	12.89	20241115	0.66	N	003680	5000	310 억	186175	N	N	6	N	N
36	20241224	140150	57	100.00	KOSPI	음식료품	N	N	N	N	N	5130	-20	5	-0.39	57541820	11256	57.84	5160	5200	5080	6690	3610	5150	5112.10	3.00	0	1468	5243	5196	5103	5056	4963	5220	5080	310	1540	5000	3600	10	1	6209515	319	26.04	0.57	12	0.18	197.00	9078.00	11740	20240614	-56.30	4500	20241115	14.00	11740	-56.30	20240614	4500	14.00	20241115	11740	-56.30	20240614	4500	14.00	20241115	0.66	N	003680	5000	310 억	186175	N	N	6	N	N
37	20241224	130151	57	100.00	KOSPI	음식료품	N	N	N	N	N	5120	-30	5	-0.58	46946470	9177	47.15	5160	5200	5090	6690	3610	5150	5115.67	3.00	0	1494	5243	5196	5103	5056	4963	5220	5080	310	1540	5000	3600	10	1	6209515	318	25.99	0.56	12	0.15	197.00	9078.00	11740	20240614	-56.39	4500	20241115	13.78	11740	-56.39	20240614	4500	13.78	20241115	11740	-56.39	20240614	4500	13.78	20241115	0.66	N	003680	5000	310 억	186175	N	N	6	N	N
38	20241224	120151	57	100.00	KOSPI	음식료품	N	N	N	N	N	5150	0	3	0.00	46160980	9023	46.36	5160	5200	5090	6690	3610	5150	5115.92	3.00	0	1632	5243	5196	5103	5056	4963	5220	5080	310	1540	5000	3600	10	1	6209515	320	26.14	0.57	12	0.15	197.00	9078.00	11740	20240614	-56.13	4500	20241115	14.44	11740	-56.13	20240614	4500	14.44	20241115	11740	-56.13	20240614	4500	14.44	20241115	0.66	N	003680	5000	310 억	186175	N	N	6	N	N
39	20241224	110151	57	100.00	KOSPI	음식료품	N	N	N	N	N	5100	-50	5	-0.97	28328200	5528	28.40	5160	5200	5090	6690	3610	5150	5124.49	3.00	0	-69	5243	5196	5103	5056	4963	5220	5080	310	1540	5000	3600	10	1	6209515	317	25.89	0.56	12	0.09	197.00	9078.00	11740	20240614	-56.56	4500	20241115	13.33	11740	-56.56	20240614	4500	13.33	20241115	11740	-56.56	20240614	4500	13.33	20241115	0.66	N	003680	5000	310 억	186175	N	N	6	N	N
40	20241224	100151	57	100.00	KOSPI	음식료품	N	N	N	N	N	5120	-30	5	-0.58	12860950	2498	12.84	5160	5200	5120	6690	3610	5150	5148.50	3.00	0	-133	5243	5196	5103	5056	4963	5220	5080	310	1540	5000	3600	10	1	6209515	318	25.99	0.56	12	0.04	197.00	9078.00	11740	20240614	-56.39	4500	20241115	13.78	11740	-56.39	20240614	4500	13.78	20241115	11740	-56.39	20240614	4500	13.78	20241115	0.66	N	003680	5000	310 억	186175	N	N	6	N	N
41	20241224	090152	57	100.00	KOSPI	음식료품	N	N	N	N	N	5160	10	2	0.19	882510	171	0.88	5160	5190	5160	6690	3610	5150	5160.88	3.00	0	-10	5243	5196	5103	5056	4963	5220	5080	310	1540	5000	3600	10	1	6209515	320	26.19	0.57	12	0.00	197.00	9078.00	11740	20240614	-56.05	4500	20241115	14.67	11740	-56.05	20240614	4500	14.67	20241115	11740	-56.05	20240614	4500	14.67	20241115	0.66	N	003680	5000	310 억	186175	N	N	6	N	N
42	20241223	160150	57	100.00	KOSPI	음식료품	N	N	N	N	N	5150	70	2	1.38	99340160	19462	84.51	5060	5150	5010	6600	3560	5080	5104.31	2.88	0	6324	5273	5176	5093	4996	4913	5135	4955	310	1520	5000	3550	10	1	6209515	320	26.14	0.57	12	0.31	197.00	9078.00	11740	20240614	-56.13	4500	20241115	14.44	11740	-56.13	20240614	4500	14.44	20241115	11740	-56.13	20240614	4500	14.44	20241115	0.67	N	003680	5000	310 억	178785	N	N	6	N	N
43	20241223	150151	57	100.00	KOSPI	음식료품	N	N	N	N	N	5140	60	2	1.18	94843970	18588	80.72	5060	5150	5010	6600	3560	5080	5102.43	2.88	0	6134	5273	5176	5093	4996	4913	5135	4955	310	1520	5000	3550	10	1	6209515	319	26.09	0.57	12	0.30	197.00	9078.00	11740	20240614	-56.22	4500	20241115	14.22	11740	-56.22	20240614	4500	14.22	20241115	11740	-56.22	20240614	4500	14.22	20241115	0.67	N	003680	5000	310 억	178785	N	N	0	N	N
44	20241223	140150	57	100.00	KOSPI	음식료품	N	N	N	N	N	5140	60	2	1.18	80367090	15754	68.41	5060	5150	5010	6600	3560	5080	5101.38	2.88	0	5004	5273	5176	5093	4996	4913	5135	4955	310	1520	5000	3550	10	1	6209515	319	26.09	0.57	12	0.25	197.00	9078.00	11740	20240614	-56.22	4500	20241115	14.22	11740	-56.22	20240614	4500	14.22	20241115	11740	-56.22	20240614	4500	14.22	20241115	0.67	N	003680	5000	310 억	178785	N	N	0	N	N
45	20241223	130151	57	100.00	KOSPI	음식료품	N	N	N	N	N	5130	50	2	0.98	62636610	12281	53.33	5060	5150	5010	6600	3560	5080	5100.29	2.88	0	2479	5273	5176	5093	4996	4913	5135	4955	310	1520	5000	3550	10	1	6209515	319	26.04	0.57	12	0.20	197.00	9078.00	11740	20240614	-56.30	4500	20241115	14.00	11740	-56.30	20240614	4500	14.00	20241115	11740	-56.30	20240614	4500	14.00	20241115	0.67	N	003680	5000	310 억	178785	N	N	0	N	N
46	20241223	120151	57	100.00	KOSPI	음식료품	N	N	N	N	N	5120	40	2	0.79	37562410	7362	31.97	5060	5150	5010	6600	3560	5080	5102.20	2.88	0	528	5273	5176	5093	4996	4913	5135	4955	310	1520	5000	3550	10	1	6209515	318	25.99	0.56	12	0.12	197.00	9078.00	11740	20240614	-56.39	4500	20241115	13.78	11740	-56.39	20240614	4500	13.78	20241115	11740	-56.39	20240614	4500	13.78	20241115	0.67	N	003680	5000	310 억	178785	N	N	0	N	N
47	20241223	110151	57	100.00	KOSPI	음식료품	N	N	N	N	N	5140	60	2	1.18	26034510	5115	22.21	5060	5150	5010	6600	3560	5080	5089.84	2.88	0	-584	5273	5176	5093	4996	4913	5135	4955	310	1520	5000	3550	10	1	6209515	319	26.09	0.57	12	0.08	197.00	9078.00	11740	20240614	-56.22	4500	20241115	14.22	11740	-56.22	20240614	4500	14.22	20241115	11740	-56.22	20240614	4500	14.22	20241115	0.67	N	003680	5000	310 억	178785	N	N	0	N	N
48	20241223	100151	57	100.00	KOSPI	음식료품	N	N	N	N	N	5100	20	2	0.39	22193830	4364	18.95	5060	5150	5010	6600	3560	5080	5085.66	2.88	0	-859	5273	5176	5093	4996	4913	5135	4955	310	1520	5000	3550	10	1	6209515	317	25.89	0.56	12	0.07	197.00	9078.00	11740	20240614	-56.56	4500	20241115	13.33	11740	-56.56	20240614	4500	13.33	20241115	11740	-56.56	20240614	4500	13.33	20241115	0.67	N	003680	5000	310 억	178785	N	N	0	N	N
49	20241223	090151	57	100.00	KOSPI	음식료품	N	N	N	N	N	5010	-70	5	-1.38	5208490	1030	4.47	5060	5100	5010	6600	3560	5080	5056.79	2.88	0	-160	5273	5176	5093	4996	4913	5135	4955	310	1520	5000	3550	10	1	6209515	311	25.43	0.55	12	0.02	197.00	9078.00	11740	20240614	-57.33	4500	20241115	11.33	11740	-57.33	20240614	4500	11.33	20241115	11740	-57.33	20240614	4500	11.33	20241115	0.67	N	003680	5000	310 억	178785	N	N	0	N	N
50	20241220	160150	57	100.00	KOSPI	음식료품	N	N	N	N	N	5080	-110	5	-2.12	116816760	23021	86.64	5190	5190	5010	6740	3640	5190	5074.36	2.98	0	-5445	5290	5240	5150	5100	5010	5265	5125	310	1550	5000	3630	10	1	6209515	315	25.79	0.56	12	0.37	197.00	9078.00	11740	20240614	-56.73	4500	20241115	12.89	11740	-56.73	20240614	4500	12.89	20241115	11740	-56.73	20240614	4500	12.89	20241115	0.73	N	003680	5000	310 억	185227	N	N	0	N	N
51	20241220	150150	57	100.00	KOSPI	음식료품	N	N	N	N	N	5060	-130	5	-2.50	106036700	20895	78.64	5190	5190	5010	6740	3640	5190	5074.74	2.98	0	-4996	5290	5240	5150	5100	5010	5265	5125	310	1550	5000	3630	10	1	6209515	314	25.69	0.56	12	0.34	197.00	9078.00	11740	20240614	-56.90	4500	20241115	12.44	11740	-56.90	20240614	4500	12.44	20241115	11740	-56.90	20240614	4500	12.44	20241115	0.73	N	003680	5000	310 억	185227	N	N	0	N	N
52	20241220	140150	57	100.00	KOSPI	음식료품	N	N	N	N	N	5060	-130	5	-2.50	90855910	17879	67.29	5190	5190	5040	6740	3640	5190	5081.71	2.98	0	-4682	5290	5240	5150	5100	5010	5265	5125	310	1550	5000	3630	10	1	6209515	314	25.69	0.56	12	0.29	197.00	9078.00	11740	20240614	-56.90	4500	20241115	12.44	11740	-56.90	20240614	4500	12.44	20241115	11740	-56.90	20240614	4500	12.44	20241115	0.73	N	003680	5000	310 억	185227	N	N	0	N	N
53	20241220	130150	57	100.00	KOSPI	음식료품	N	N	N	N	N	5070	-120	5	-2.31	75377300	14816	55.76	5190	5190	5050	6740	3640	5190	5087.56	2.98	0	-3929	5290	5240	5150	5100	5010	5265	5125	310	1550	5000	3630	10	1	6209515	315	25.74	0.56	12	0.24	197.00	9078.00	11740	20240614	-56.81	4500	20241115	12.67	11740	-56.81	20240614	4500	12.67	20241115	11740	-56.81	20240614	4500	12.67	20241115	0.73	N	003680	5000	310 억	185227	N	N	0	N	N
54	20241220	120150	57	100.00	KOSPI	음식료품	N	N	N	N	N	5060	-130	5	-2.50	63835480	12537	47.18	5190	5190	5050	6740	3640	5190	5091.77	2.98	0	-3014	5290	5240	5150	5100	5010	5265	5125	310	1550	5000	3630	10	1	6209515	314	25.69	0.56	12	0.20	197.00	9078.00	11740	20240614	-56.90	4500	20241115	12.44	11740	-56.90	20240614	4500	12.44	20241115	11740	-56.90	20240614	4500	12.44	20241115	0.73	N	003680	5000	310 억	185227	N	N	0	N	N
55	20241220	110149	57	100.00	KOSPI	음식료품	N	N	N	N	N	5070	-120	5	-2.31	54831280	10758	40.49	5190	5190	5060	6740	3640	5190	5096.79	2.98	0	-2494	5290	5240	5150	5100	5010	5265	5125	310	1550	5000	3630	10	1	6209515	315	25.74	0.56	12	0.17	197.00	9078.00	11740	20240614	-56.81	4500	20241115	12.67	11740	-56.81	20240614	4500	12.67	20241115	11740	-56.81	20240614	4500	12.67	20241115	0.73	N	003680	5000	310 억	185227	N	N	0	N	N
56	20241220	100150	57	100.00	KOSPI	음식료품	N	N	N	N	N	5090	-100	5	-1.93	28663620	5616	21.14	5190	5190	5060	6740	3640	5190	5103.92	2.98	0	-985	5290	5240	5150	5100	5010	5265	5125	310	1550	5000	3630	10	1	6209515	316	25.84	0.56	12	0.09	197.00	9078.00	11740	20240614	-56.64	4500	20241115	13.11	11740	-56.64	20240614	4500	13.11	20241115	11740	-56.64	20240614	4500	13.11	20241115	0.73	N	003680	5000	310 억	185227	N	N	0	N	N
57	20241220	090150	57	100.00	KOSPI	음식료품	N	N	N	N	N	5190	0	3	0.00	524190	101	0.38	5190	5190	5190	6740	3640	5190	5190.00	2.98	0	-15	5290	5240	5150	5100	5010	5265	5125	310	1550	5000	3630	10	1	6209515	322	26.35	0.57	12	0.00	197.00	9078.00	11740	20240614	-55.79	4500	20241115	15.33	11740	-55.79	20240614	4500	15.33	20241115	11740	-55.79	20240614	4500	15.33	20241115	0.73	N	003680	5000	310 억	185227	N	N	0	N	N
58	20241219	160151	57	100.00	KOSPI	음식료품	N	N	N	N	N	5190	0	3	0.00	136603180	26534	106.26	5110	5200	5060	6740	3640	5190	5148.23	2.96	0	1708	5243	5216	5163	5136	5083	5230	5150	310	1550	5000	3630	10	1	6209515	322	26.35	0.57	12	0.43	197.00	9078.00	11740	20240614	-55.79	4500	20241115	15.33	11740	-55.79	20240614	4500	15.33	20241115	11740	-55.79	20240614	4500	15.33	20241115	0.72	N	003680	5000	310 억	183887	N	N	4	N	N
59	20241219	150149	57	100.00	KOSPI	음식료품	N	N	N	N	N	5180	-10	5	-0.19	122493150	23813	95.36	5110	5200	5060	6740	3640	5190	5143.96	2.96	0	1915	5243	5216	5163	5136	5083	5230	5150	310	1550	5000	3630	10	1	6209515	322	26.29	0.57	12	0.38	197.00	9078.00	11740	20240614	-55.88	4500	20241115	15.11	11740	-55.88	20240614	4500	15.11	20241115	11740	-55.88	20240614	4500	15.11	20241115	0.72	N	003680	5000	310 억	183887	N	N	4	N	N
60	20241219	140150	57	100.00	KOSPI	음식료품	N	N	N	N	N	5190	0	3	0.00	111518960	21700	86.90	5110	5200	5060	6740	3640	5190	5139.12	2.96	0	1871	5243	5216	5163	5136	5083	5230	5150	310	1550	5000	3630	10	1	6209515	322	26.35	0.57	12	0.35	197.00	9078.00	11740	20240614	-55.79	4500	20241115	15.33	11740	-55.79	20240614	4500	15.33	20241115	11740	-55.79	20240614	4500	15.33	20241115	0.72	N	003680	5000	310 억	183887	N	N	4	N	N
61	20241219	130149	57	100.00	KOSPI	음식료품	N	N	N	N	N	5150	-40	5	-0.77	86892080	16958	67.91	5110	5190	5060	6740	3640	5190	5123.96	2.96	0	1227	5243	5216	5163	5136	5083	5230	5150	310	1550	5000	3630	10	1	6209515	320	26.14	0.57	12	0.27	197.00	9078.00	11740	20240614	-56.13	4500	20241115	14.44	11740	-56.13	20240614	4500	14.44	20241115	11740	-56.13	20240614	4500	14.44	20241115	0.72	N	003680	5000	310 억	183887	N	N	4	N	N
62	20241219	120150	57	100.00	KOSPI	음식료품	N	N	N	N	N	5150	-40	5	-0.77	69188050	13523	54.15	5110	5180	5060	6740	3640	5190	5116.32	2.96	0	1156	5243	5216	5163	5136	5083	5230	5150	310	1550	5000	3630	10	1	6209515	320	26.14	0.57	12	0.22	197.00	9078.00	11740	20240614	-56.13	4500	20241115	14.44	11740	-56.13	20240614	4500	14.44	20241115	11740	-56.13	20240614	4500	14.44	20241115	0.72	N	003680	5000	310 억	183887	N	N	4	N	N
63	20241219	110150	57	100.00	KOSPI	음식료품	N	N	N	N	N	5120	-70	5	-1.35	59984560	11734	46.99	5110	5180	5060	6740	3640	5190	5112.03	2.96	0	1248	5243	5216	5163	5136	5083	5230	5150	310	1550	5000	3630	10	1	6209515	318	25.99	0.56	12	0.19	197.00	9078.00	11740	20240614	-56.39	4500	20241115	13.78	11740	-56.39	20240614	4500	13.78	20241115	11740	-56.39	20240614	4500	13.78	20241115	0.72	N	003680	5000	310 억	183887	N	N	4	N	N
64	20241219	100150	57	100.00	KOSPI	음식료품	N	N	N	N	N	5120	-70	5	-1.35	50370770	9864	39.50	5110	5180	5060	6740	3640	5190	5106.53	2.96	0	1606	5243	5216	5163	5136	5083	5230	5150	310	1550	5000	3630	10	1	6209515	318	25.99	0.56	12	0.16	197.00	9078.00	11740	20240614	-56.39	4500	20241115	13.78	11740	-56.39	20240614	4500	13.78	20241115	11740	-56.39	20240614	4500	13.78	20241115	0.72	N	003680	5000	310 억	183887	N	N	4	N	N
65	20241219	090149	57	100.00	KOSPI	음식료품	N	N	N	N	N	5070	-120	5	-2.31	11737350	2313	9.26	5110	5110	5060	6740	3640	5190	5074.51	2.96	0	-394	5243	5216	5163	5136	5083	5230	5150	310	1550	5000	3630	10	1	6209515	315	25.74	0.56	12	0.04	197.00	9078.00	11740	20240614	-56.81	4500	20241115	12.67	11740	-56.81	20240614	4500	12.67	20241115	11740	-56.81	20240614	4500	12.67	20241115	0.72	N	003680	5000	310 억	183887	N	N	4	N	N
66	20241218	160149	57	100.00	KOSPI	음식료품	N	N	N	N	N	5190	20	2	0.39	128302450	24919	79.40	5160	5190	5110	6720	3620	5170	5148.78	2.93	0	2268	5296	5232	5136	5072	4976	5250	5090	310	1550	5000	3610	10	1	6209515	322	26.35	0.57	12	0.40	197.00	9078.00	11740	20240614	-55.79	4500	20241115	15.33	11740	-55.79	20240614	4500	15.33	20241115	11740	-55.79	20240614	4500	15.33	20241115	0.73	N	003680	5000	310 억	181637	N	N	4	N	N
67	20241218	150149	57	100.00	KOSPI	음식료품	N	N	N	N	N	5190	20	2	0.39	120195660	23349	74.40	5160	5190	5110	6720	3620	5170	5147.79	2.93	0	2468	5296	5232	5136	5072	4976	5250	5090	310	1550	5000	3610	10	1	6209515	322	26.35	0.57	12	0.38	197.00	9078.00	11740	20240614	-55.79	4500	20241115	15.33	11740	-55.79	20240614	4500	15.33	20241115	11740	-55.79	20240614	4500	15.33	20241115	0.73	N	003680	5000	310 억	181637	N	N	0	N	N
68	20241218	140149	57	100.00	KOSPI	음식료품	N	N	N	N	N	5150	-20	5	-0.39	108165390	21027	67.00	5160	5190	5110	6720	3620	5170	5144.12	2.93	0	2523	5296	5232	5136	5072	4976	5250	5090	310	1550	5000	3610	10	1	6209515	320	26.14	0.57	12	0.34	197.00	9078.00	11740	20240614	-56.13	4500	20241115	14.44	11740	-56.13	20240614	4500	14.44	20241115	11740	-56.13	20240614	4500	14.44	20241115	0.73	N	003680	5000	310 억	181637	N	N	0	N	N
69	20241218	130150	57	100.00	KOSPI	음식료품	N	N	N	N	N	5190	20	2	0.39	40675870	7886	25.13	5160	5190	5130	6720	3620	5170	5157.99	2.93	0	556	5296	5232	5136	5072	4976	5250	5090	310	1550	5000	3610	10	1	6209515	322	26.35	0.57	12	0.13	197.00	9078.00	11740	20240614	-55.79	4500	20241115	15.33	11740	-55.79	20240614	4500	15.33	20241115	11740	-55.79	20240614	4500	15.33	20241115	0.73	N	003680	5000	310 억	181637	N	N	0	N	N
70	20241218	120150	57	100.00	KOSPI	음식료품	N	N	N	N	N	5160	-10	5	-0.19	28341570	5502	17.53	5160	5190	5130	6720	3620	5170	5151.14	2.93	0	258	5296	5232	5136	5072	4976	5250	5090	310	1550	5000	3610	10	1	6209515	320	26.19	0.57	12	0.09	197.00	9078.00	11740	20240614	-56.05	4500	20241115	14.67	11740	-56.05	20240614	4500	14.67	20241115	11740	-56.05	20240614	4500	14.67	20241115	0.73	N	003680	5000	310 억	181637	N	N	0	N	N
71	20241218	110149	57	100.00	KOSPI	음식료품	N	N	N	N	N	5160	-10	5	-0.19	23151760	4497	14.33	5160	5190	5130	6720	3620	5170	5148.27	2.93	0	200	5296	5232	5136	5072	4976	5250	5090	310	1550	5000	3610	10	1	6209515	320	26.19	0.57	12	0.07	197.00	9078.00	11740	20240614	-56.05	4500	20241115	14.67	11740	-56.05	20240614	4500	14.67	20241115	11740	-56.05	20240614	4500	14.67	20241115	0.73	N	003680	5000	310 억	181637	N	N	0	N	N
72	20241218	100150	57	100.00	KOSPI	음식료품	N	N	N	N	N	5150	-20	5	-0.39	9014530	1747	5.57	5160	5190	5140	6720	3620	5170	5160.01	2.93	0	190	5296	5232	5136	5072	4976	5250	5090	310	1550	5000	3610	10	1	6209515	320	26.14	0.57	12	0.03	197.00	9078.00	11740	20240614	-56.13	4500	20241115	14.44	11740	-56.13	20240614	4500	14.44	20241115	11740	-56.13	20240614	4500	14.44	20241115	0.73	N	003680	5000	310 억	181637	N	N	0	N	N
73	20241218	090150	57	100.00	KOSPI	음식료품	N	N	N	N	N	5160	-10	5	-0.19	4669800	905	2.88	5160	5160	5160	6720	3620	5170	5160.00	2.93	0	87	5296	5232	5136	5072	4976	5250	5090	310	1550	5000	3610	10	1	6209515	320	26.19	0.57	12	0.01	197.00	9078.00	11740	20240614	-56.05	4500	20241115	14.67	11740	-56.05	20240614	4500	14.67	20241115	11740	-56.05	20240614	4500	14.67	20241115	0.73	N	003680	5000	310 억	181637	N	N	0	N	N
74	20241217	160149	57	100.00	KOSPI	음식료품	N	N	N	N	N	5170	10	2	0.19	161139670	31384	22.24	5170	5200	5040	6700	3620	5160	5134.45	2.88	0	3151	5626	5392	5216	4982	4806	5305	4895	310	1540	5000	3610	10	1	6209515	321	26.24	0.57	12	0.51	197.00	9078.00	11740	20240614	-55.96	4500	20241115	14.89	11740	-55.96	20240614	4500	14.89	20241115	11740	-55.96	20240614	4500	14.89	20241115	0.72	N	003680	5000	310 억	178972	N	N	0	N	N
75	20241217	150149	57	100.00	KOSPI	음식료품	N	N	N	N	N	5150	-10	5	-0.19	156026640	30395	21.54	5170	5200	5040	6700	3620	5160	5133.30	2.88	0	3389	5626	5392	5216	4982	4806	5305	4895	310	1540	5000	3610	10	1	6209515	320	26.14	0.57	12	0.49	197.00	9078.00	11740	20240614	-56.13	4500	20241115	14.44	11740	-56.13	20240614	4500	14.44	20241115	11740	-56.13	20240614	4500	14.44	20241115	0.72	N	003680	5000	310 억	178972	N	N	0	N	N
76	20241217	140150	57	100.00	KOSPI	음식료품	N	N	N	N	N	5140	-20	5	-0.39	150230850	29270	20.74	5170	5200	5040	6700	3620	5160	5132.59	2.88	0	2968	5626	5392	5216	4982	4806	5305	4895	310	1540	5000	3610	10	1	6209515	319	26.09	0.57	12	0.47	197.00	9078.00	11740	20240614	-56.22	4500	20241115	14.22	11740	-56.22	20240614	4500	14.22	20241115	11740	-56.22	20240614	4500	14.22	20241115	0.72	N	003680	5000	310 억	178972	N	N	0	N	N
77	20241217	130145	57	100.00	KOSPI	음식료품	N	N	N	N	N	5170	10	2	0.19	114550880	22343	15.84	5170	5200	5040	6700	3620	5160	5126.92	2.88	0	-1102	5626	5392	5216	4982	4806	5305	4895	310	1540	5000	3610	10	1	6209515	321	26.24	0.57	12	0.36	197.00	9078.00	11740	20240614	-55.96	4500	20241115	14.89	11740	-55.96	20240614	4500	14.89	20241115	11740	-55.96	20240614	4500	14.89	20241115	0.72	N	003680	5000	310 억	178972	N	N	0	N	N
78	20241217	120149	57	100.00	KOSPI	음식료품	N	N	N	N	N	5090	-70	5	-1.36	102474800	20004	14.18	5170	5200	5040	6700	3620	5160	5122.72	2.88	0	-868	5626	5392	5216	4982	4806	5305	4895	310	1540	5000	3610	10	1	6209515	316	25.84	0.56	12	0.32	197.00	9078.00	11740	20240614	-56.64	4500	20241115	13.11	11740	-56.64	20240614	4500	13.11	20241115	11740	-56.64	20240614	4500	13.11	20241115	0.72	N	003680	5000	310 억	178972	N	N	0	N	N
79	20241217	110148	57	100.00	KOSPI	음식료품	N	N	N	N	N	5150	-10	5	-0.19	72152060	14068	9.97	5170	5200	5040	6700	3620	5160	5128.81	2.88	0	-518	5626	5392	5216	4982	4806	5305	4895	310	1540	5000	3610	10	1	6209515	320	26.14	0.57	12	0.23	197.00	9078.00	11740	20240614	-56.13	4500	20241115	14.44	11740	-56.13	20240614	4500	14.44	20241115	11740	-56.13	20240614	4500	14.44	20241115	0.72	N	003680	5000	310 억	178972	N	N	0	N	N
80	20241217	100149	57	100.00	KOSPI	음식료품	N	N	N	N	N	5170	10	2	0.19	45214960	8844	6.27	5170	5190	5040	6700	3620	5160	5112.50	2.88	0	-528	5626	5392	5216	4982	4806	5305	4895	310	1540	5000	3610	10	1	6209515	321	26.24	0.57	12	0.14	197.00	9078.00	11740	20240614	-55.96	4500	20241115	14.89	11740	-55.96	20240614	4500	14.89	20241115	11740	-55.96	20240614	4500	14.89	20241115	0.72	N	003680	5000	310 억	178972	N	N	0	N	N
81	20241217	090149	57	100.00	KOSPI	음식료품	N	N	N	N	N	5110	-50	5	-0.97	3031970	588	0.42	5170	5180	5110	6700	3620	5160	5156.41	2.88	0	-294	5626	5392	5216	4982	4806	5305	4895	310	1540	5000	3610	10	1	6209515	317	25.94	0.56	12	0.01	197.00	9078.00	11740	20240614	-56.47	4500	20241115	13.56	11740	-56.47	20240614	4500	13.56	20241115	11740	-56.47	20240614	4500	13.56	20241115	0.72	N	003680	5000	310 억	178972	N	N	0	N	N
82	20241216	160149	57	100.00	KOSPI	음식료품	N	N	N	N	N	5160	60	2	1.18	740553970	141097	126.10	5320	5450	5040	6630	3570	5100	5249.28	3.01	0	-9361	5433	5266	5003	4836	4573	5350	4920	310	1530	5000	3570	10	1	6209515	320	26.19	0.57	12	2.27	197.00	9078.00	11740	20240614	-56.05	4500	20241115	14.67	11740	-56.05	20240614	4500	14.67	20241115	11740	-56.05	20240614	4500	14.67	20241115	0.71	N	003680	5000	310 억	187099	N	N	5	N	N
83	20241216	150149	57	100.00	KOSPI	음식료품	N	N	N	N	N	5120	20	2	0.39	732686510	139568	124.74	5320	5450	5040	6630	3570	5100	5250.42	3.01	0	-8619	5433	5266	5003	4836	4573	5350	4920	310	1530	5000	3570	10	1	6209515	318	25.99	0.56	12	2.25	197.00	9078.00	11740	20240614	-56.39	4500	20241115	13.78	11740	-56.39	20240614	4500	13.78	20241115	11740	-56.39	20240614	4500	13.78	20241115	0.71	N	003680	5000	310 억	187099	N	N	5	N	N
84	20241216	140148	57	100.00	KOSPI	음식료품	N	N	N	N	N	5190	90	2	1.76	645028080	122415	109.41	5320	5450	5100	6630	3570	5100	5270.15	3.01	0	-10790	5433	5266	5003	4836	4573	5350	4920	310	1530	5000	3570	10	1	6209515	322	26.35	0.57	12	1.97	197.00	9078.00	11740	20240614	-55.79	4500	20241115	15.33	11740	-55.79	20240614	4500	15.33	20241115	11740	-55.79	20240614	4500	15.33	20241115	0.71	N	003680	5000	310 억	187099	N	N	5	N	N
85	20241216	130149	57	100.00	KOSPI	음식료품	N	N	N	N	N	5280	180	2	3.53	590050260	111911	100.02	5320	5450	5100	6630	3570	5100	5273.57	3.01	0	-11374	5433	5266	5003	4836	4573	5350	4920	310	1530	5000	3570	10	1	6209515	328	26.80	0.58	12	1.80	197.00	9078.00	11740	20240614	-55.03	4500	20241115	17.33	11740	-55.03	20240614	4500	17.33	20241115	11740	-55.03	20240614	4500	17.33	20241115	0.71	N	003680	5000	310 억	187099	N	N	5	N	N
86	20241216	120149	57	100.00	KOSPI	음식료품	N	N	N	N	N	5260	160	2	3.14	554695820	105202	94.02	5320	5450	5100	6630	3570	5100	5273.82	3.01	0	-11137	5433	5266	5003	4836	4573	5350	4920	310	1530	5000	3570	10	1	6209515	327	26.70	0.58	12	1.69	197.00	9078.00	11740	20240614	-55.20	4500	20241115	16.89	11740	-55.20	20240614	4500	16.89	20241115	11740	-55.20	20240614	4500	16.89	20241115	0.71	N	003680	5000	310 억	187099	N	N	5	N	N
87	20241216	110149	57	100.00	KOSPI	음식료품	N	N	N	N	N	5280	180	2	3.53	471490260	89412	79.91	5320	5450	5100	6630	3570	5100	5274.58	3.01	0	-10882	5433	5266	5003	4836	4573	5350	4920	310	1530	5000	3570	10	1	6209515	328	26.80	0.58	12	1.44	197.00	9078.00	11740	20240614	-55.03	4500	20241115	17.33	11740	-55.03	20240614	4500	17.33	20241115	11740	-55.03	20240614	4500	17.33	20241115	0.71	N	003680	5000	310 억	187099	N	N	5	N	N
88	20241216	100148	57	100.00	KOSPI	음식료품	N	N	N	N	N	5300	200	2	3.92	399758490	75775	67.72	5320	5450	5100	6630	3570	5100	5277.22	3.01	0	-11103	5433	5266	5003	4836	4573	5350	4920	310	1530	5000	3570	10	1	6209515	329	26.90	0.58	12	1.22	197.00	9078.00	11740	20240614	-54.86	4500	20241115	17.78	11740	-54.86	20240614	4500	17.78	20241115	11740	-54.86	20240614	4500	17.78	20241115	0.71	N	003680	5000	310 억	187099	N	N	5	N	N
89	20241216	090149	57	100.00	KOSPI	음식료품	N	N	N	N	N	5300	200	2	3.92	158323610	29717	26.56	5320	5450	5290	6630	3570	5100	5333.14	3.01	0	-12494	5433	5266	5003	4836	4573	5350	4920	310	1530	5000	3570	10	1	6209515	329	26.90	0.58	12	0.48	197.00	9078.00	11740	20240614	-54.86	4500	20241115	17.78	11740	-54.86	20240614	4500	17.78	20241115	11740	-54.86	20240614	4500	17.78	20241115	0.71	N	003680	5000	310 억	187099	N	N	5	N	N
90	20241213	160144	57	100.00	KOSPI	음식료품	N	N	N	N	N	5100	250	2	5.15	548548730	109786	46.81	4800	5170	4740	6300	3395	4850	4996.50	2.66	0	23123	5426	5137	4911	4622	4396	5025	4510	310	1450	5000	3390	10	1	6209515	317	25.89	0.56	12	1.77	197.00	9078.00	11740	20240614	-56.56	4500	20241115	13.33	11740	-56.56	20240614	4500	13.33	20241115	11740	-56.56	20240614	4500	13.33	20241115	0.69	N	003680	5000	310 억	165471	N	N	5	N	N
91	20241213	150149	57	100.00	KOSPI	음식료품	N	N	N	N	N	5080	230	2	4.74	402361810	81288	34.66	4800	5110	4740	6300	3395	4850	4949.83	2.66	0	18927	5426	5137	4911	4622	4396	5025	4510	310	1450	5000	3390	10	1	6209515	315	25.79	0.56	12	1.31	197.00	9078.00	11740	20240614	-56.73	4500	20241115	12.89	11740	-56.73	20240614	4500	12.89	20241115	11740	-56.73	20240614	4500	12.89	20241115	0.69	N	003680	5000	310 억	165471	N	N	0	N	N
92	20241213	140149	57	100.00	KOSPI	음식료품	N	N	N	N	N	5040	190	2	3.92	322159590	65453	27.91	4800	5080	4740	6300	3395	4850	4922.00	2.66	0	10810	5426	5137	4911	4622	4396	5025	4510	310	1450	5000	3390	10	1	6209515	313	25.58	0.56	12	1.05	197.00	9078.00	11740	20240614	-57.07	4500	20241115	12.00	11740	-57.07	20240614	4500	12.00	20241115	11740	-57.07	20240614	4500	12.00	20241115	0.69	N	003680	5000	310 억	165471	N	N	0	N	N
93	20241213	130149	57	100.00	KOSPI	음식료품	N	N	N	N	N	5020	170	2	3.51	270903745	55264	23.56	4800	5020	4740	6300	3395	4850	4901.99	2.66	0	8602	5426	5137	4911	4622	4396	5025	4510	310	1450	5000	3390	10	1	6209515	312	25.48	0.55	12	0.89	197.00	9078.00	11740	20240614	-57.24	4500	20241115	11.56	11740	-57.24	20240614	4500	11.56	20241115	11740	-57.24	20240614	4500	11.56	20241115	0.69	N	003680	5000	310 억	165471	N	N	0	N	N
94	20241213	120149	57	100.00	KOSPI	음식료품	N	N	N	N	N	4925	75	2	1.55	188971865	38783	16.54	4800	4975	4740	6300	3395	4850	4872.54	2.66	0	8305	5426	5137	4911	4622	4396	5025	4510	310	1450	5000	3390	5	1	6209515	306	25.00	0.54	12	0.62	197.00	9078.00	11740	20240614	-58.05	4500	20241115	9.44	11740	-58.05	20240614	4500	9.44	20241115	11740	-58.05	20240614	4500	9.44	20241115	0.69	N	003680	5000	310 억	165471	N	N	0	N	N
95	20241213	110148	57	100.00	KOSPI	음식료품	N	N	N	N	N	4875	25	2	0.52	71821830	14909	6.36	4800	4880	4740	6300	3395	4850	4817.35	2.66	0	6228	5426	5137	4911	4622	4396	5025	4510	310	1450	5000	3390	5	1	6209515	303	24.75	0.54	12	0.24	197.00	9078.00	11740	20240614	-58.48	4500	20241115	8.33	11740	-58.48	20240614	4500	8.33	20241115	11740	-58.48	20240614	4500	8.33	20241115	0.69	N	003680	5000	310 억	165471	N	N	0	N	N
96	20241213	100148	57	100.00	KOSPI	음식료품	N	N	N	N	N	4865	15	2	0.31	62193175	12931	5.51	4800	4880	4740	6300	3395	4850	4809.62	2.66	0	6158	5426	5137	4911	4622	4396	5025	4510	310	1450	5000	3390	5	1	6209515	302	24.70	0.54	12	0.21	197.00	9078.00	11740	20240614	-58.56	4500	20241115	8.11	11740	-58.56	20240614	4500	8.11	20241115	11740	-58.56	20240614	4500	8.11	20241115	0.69	N	003680	5000	310 억	165471	N	N	0	N	N
97	20241213	090149	57	100.00	KOSPI	음식료품	N	N	N	N	N	4845	-5	5	-0.10	2966715	617	0.26	4800	4845	4800	6300	3395	4850	4808.29	2.66	0	-273	5426	5137	4911	4622	4396	5025	4510	310	1450	5000	3390	5	1	6209515	301	24.59	0.53	12	0.01	197.00	9078.00	11740	20240614	-58.73	4500	20241115	7.67	11740	-58.73	20240614	4500	7.67	20241115	11740	-58.73	20240614	4500	7.67	20241115	0.69	N	003680	5000	310 억	165471	N	N	0	N	N
98	20241212	160149	57	100.00	KOSPI	음식료품	N	N	N	N	N	4850	-100	5	-2.02	1156488710	234351	567.27	4975	5200	4685	6430	3465	4950	4934.87	2.95	0	-17022	5033	4991	4938	4896	4843	4965	4870	310	1480	5000	3460	5	1	6209515	301	24.62	0.53	12	3.77	197.00	9078.00	11740	20240614	-58.69	4500	20241115	7.78	11740	-58.69	20240614	4500	7.78	20241115	11740	-58.69	20240614	4500	7.78	20241115	0.72	N	003680	5000	310 억	183220	N	N	0	N	N
99	20241212	150148	57	100.00	KOSPI	음식료품	N	N	N	N	N	4860	-90	5	-1.82	1135888935	230106	557.00	4975	5200	4685	6430	3465	4950	4936.37	2.95	0	-16601	5033	4991	4938	4896	4843	4965	4870	310	1480	5000	3460	5	1	6209515	302	24.67	0.54	12	3.71	197.00	9078.00	11740	20240614	-58.60	4500	20241115	8.00	11740	-58.60	20240614	4500	8.00	20241115	11740	-58.60	20240614	4500	8.00	20241115	0.72	N	003680	5000	310 억	183220	N	N	0	N	N
100	20241212	140149	57	100.00	KOSPI	음식료품	N	N	N	N	N	4815	-135	5	-2.73	1108463645	224423	543.24	4975	5200	4685	6430	3465	4950	4939.17	2.95	0	-16311	5033	4991	4938	4896	4843	4965	4870	310	1480	5000	3460	5	1	6209515	299	24.44	0.53	12	3.61	197.00	9078.00	11740	20240614	-58.99	4500	20241115	7.00	11740	-58.99	20240614	4500	7.00	20241115	11740	-58.99	20240614	4500	7.00	20241115	0.72	N	003680	5000	310 억	183220	N	N	0	N	N
101	20241212	130148	57	100.00	KOSPI	음식료품	N	N	N	N	N	4800	-150	5	-3.03	1074904355	217399	526.24	4975	5200	4685	6430	3465	4950	4944.39	2.95	0	-16402	5033	4991	4938	4896	4843	4965	4870	310	1480	5000	3460	5	1	6209515	298	24.37	0.53	12	3.50	197.00	9078.00	11740	20240614	-59.11	4500	20241115	6.67	11740	-59.11	20240614	4500	6.67	20241115	11740	-59.11	20240614	4500	6.67	20241115	0.72	N	003680	5000	310 억	183220	N	N	0	N	N
102	20241212	120147	57	100.00	KOSPI	음식료품	N	N	N	N	N	4735	-215	5	-4.34	968533530	194969	471.94	4975	5200	4685	6430	3465	4950	4967.63	2.95	0	-12613	5033	4991	4938	4896	4843	4965	4870	310	1480	5000	3460	5	1	6209515	294	24.04	0.52	12	3.14	197.00	9078.00	11740	20240614	-59.67	4500	20241115	5.22	11740	-59.67	20240614	4500	5.22	20241115	11740	-59.67	20240614	4500	5.22	20241115	0.72	N	003680	5000	310 억	183220	N	N	0	N	N
103	20241212	110148	57	100.00	KOSPI	음식료품	N	N	N	N	N	5030	80	2	1.62	513176015	100824	244.05	4975	5200	4960	6430	3465	4950	5089.82	2.95	0	6865	5033	4991	4938	4896	4843	4965	4870	310	1480	5000	3460	10	1	6209515	312	25.53	0.55	12	1.62	197.00	9078.00	11740	20240614	-57.16	4500	20241115	11.78	11740	-57.16	20240614	4500	11.78	20241115	11740	-57.16	20240614	4500	11.78	20241115	0.72	N	003680	5000	310 억	183220	N	N	0	N	N
104	20241212	100148	57	100.00	KOSPI	음식료품	N	N	N	N	N	5060	110	2	2.22	381186925	74793	181.04	4975	5200	4960	6430	3465	4950	5096.56	2.95	0	6250	5033	4991	4938	4896	4843	4965	4870	310	1480	5000	3460	10	1	6209515	314	25.69	0.56	12	1.20	197.00	9078.00	11740	20240614	-56.90	4500	20241115	12.44	11740	-56.90	20240614	4500	12.44	20241115	11740	-56.90	20240614	4500	12.44	20241115	0.72	N	003680	5000	310 억	183220	N	N	0	N	N
105	20241212	090148	57	100.00	KOSPI	음식료품	N	N	N	N	N	5020	70	2	1.41	34132605	6836	16.55	4975	5020	4960	6430	3465	4950	4993.07	2.95	0	-829	5033	4991	4938	4896	4843	4965	4870	310	1480	5000	3460	10	1	6209515	312	25.48	0.55	12	0.11	197.00	9078.00	11740	20240614	-57.24	4500	20241115	11.56	11740	-57.24	20240614	4500	11.56	20241115	11740	-57.24	20240614	4500	11.56	20241115	0.72	N	003680	5000	310 억	183220	N	N	0	N	N
106	20241211	160147	57	100.00	KOSPI	음식료품	N	N	N	N	N	4950	70	2	1.43	199831520	40602	41.98	4980	4980	4885	6340	3420	4880	4921.72	2.85	0	5611	5156	5017	4846	4707	4536	5087	4777	310	1460	5000	3410	5	1	6209515	307	25.13	0.55	12	0.65	197.00	9078.00	11740	20240614	-57.84	4500	20241115	10.00	11740	-57.84	20240614	4500	10.00	20241115	11740	-57.84	20240614	4500	10.00	20241115	0.73	N	003680	5000	310 억	176845	N	N	0	N	N
107	20241211	150137	57	100.00	KOSPI	음식료품	N	N	N	N	N	4955	75	2	1.54	173704275	35306	36.50	4980	4980	4885	6340	3420	4880	4919.96	2.85	0	4984	5156	5017	4846	4707	4536	5087	4777	310	1460	5000	3410	5	1	6209515	308	25.15	0.55	12	0.57	197.00	9078.00	11740	20240614	-57.79	4500	20241115	10.11	11740	-57.79	20240614	4500	10.11	20241115	11740	-57.79	20240614	4500	10.11	20241115	0.73	N	003680	5000	310 억	176845	N	N	0	N	N
108	20241211	140148	57	100.00	KOSPI	음식료품	N	N	N	N	N	4920	40	2	0.82	153246195	31160	32.22	4980	4980	4885	6340	3420	4880	4918.04	2.85	0	4045	5156	5017	4846	4707	4536	5087	4777	310	1460	5000	3410	5	1	6209515	306	24.97	0.54	12	0.50	197.00	9078.00	11740	20240614	-58.09	4500	20241115	9.33	11740	-58.09	20240614	4500	9.33	20241115	11740	-58.09	20240614	4500	9.33	20241115	0.73	N	003680	5000	310 억	176845	N	N	0	N	N
109	20241211	130148	57	100.00	KOSPI	음식료품	N	N	N	N	N	4910	30	2	0.61	140934895	28649	29.62	4980	4980	4885	6340	3420	4880	4919.37	2.85	0	3743	5156	5017	4846	4707	4536	5087	4777	310	1460	5000	3410	5	1	6209515	305	24.92	0.54	12	0.46	197.00	9078.00	11740	20240614	-58.18	4500	20241115	9.11	11740	-58.18	20240614	4500	9.11	20241115	11740	-58.18	20240614	4500	9.11	20241115	0.73	N	003680	5000	310 억	176845	N	N	0	N	N
110	20241211	120147	57	100.00	KOSPI	음식료품	N	N	N	N	N	4930	50	2	1.02	137970020	28045	29.00	4980	4980	4885	6340	3420	4880	4919.59	2.85	0	3644	5156	5017	4846	4707	4536	5087	4777	310	1460	5000	3410	5	1	6209515	306	25.03	0.54	12	0.45	197.00	9078.00	11740	20240614	-58.01	4500	20241115	9.56	11740	-58.01	20240614	4500	9.56	20241115	11740	-58.01	20240614	4500	9.56	20241115	0.73	N	003680	5000	310 억	176845	N	N	0	N	N
111	20241211	110148	57	100.00	KOSPI	음식료품	N	N	N	N	N	4925	45	2	0.92	121694145	24732	25.57	4980	4980	4885	6340	3420	4880	4920.51	2.85	0	3925	5156	5017	4846	4707	4536	5087	4777	310	1460	5000	3410	5	1	6209515	306	25.00	0.54	12	0.40	197.00	9078.00	11740	20240614	-58.05	4500	20241115	9.44	11740	-58.05	20240614	4500	9.44	20241115	11740	-58.05	20240614	4500	9.44	20241115	0.73	N	003680	5000	310 억	176845	N	N	0	N	N
112	20241211	100148	57	100.00	KOSPI	음식료품	N	N	N	N	N	4935	55	2	1.13	93535405	18991	19.64	4980	4980	4890	6340	3420	4880	4925.25	2.85	0	3552	5156	5017	4846	4707	4536	5087	4777	310	1460	5000	3410	5	1	6209515	306	25.05	0.54	12	0.31	197.00	9078.00	11740	20240614	-57.96	4500	20241115	9.67	11740	-57.96	20240614	4500	9.67	20241115	11740	-57.96	20240614	4500	9.67	20241115	0.73	N	003680	5000	310 억	176845	N	N	0	N	N
113	20241211	090149	57	100.00	KOSPI	음식료품	N	N	N	N	N	4925	45	2	0.92	22116020	4492	4.64	4980	4980	4890	6340	3420	4880	4923.42	2.85	0	-104	5156	5017	4846	4707	4536	5087	4777	310	1460	5000	3410	5	1	6209515	306	25.00	0.54	12	0.07	197.00	9078.00	11740	20240614	-58.05	4500	20241115	9.44	11740	-58.05	20240614	4500	9.44	20241115	11740	-58.05	20240614	4500	9.44	20241115	0.73	N	003680	5000	310 억	176845	N	N	0	N	N
114	20241210	160148	57	100.00	KOSPI	음식료품	N	N	N	N	N	4880	205	2	4.39	469936695	96720	163.92	4675	4985	4675	6070	3275	4675	4858.73	2.39	0	23248	4885	4780	4685	4580	4485	4832	4632	310	1395	5000	3270	5	1	6209515	303	24.77	0.54	12	1.56	197.00	9078.00	11740	20240614	-58.43	4500	20241115	8.44	11740	-58.43	20240614	4500	8.44	20241115	11740	-58.43	20240614	4500	8.44	20241115	0.71	N	003680	5000	310 억	148589	N	N	0	N	N
115	20241210	150147	57	100.00	KOSPI	음식료품	N	N	N	N	N	4870	195	2	4.17	453281480	93303	158.13	4675	4985	4675	6070	3275	4675	4858.17	2.39	0	22835	4885	4780	4685	4580	4485	4832	4632	310	1395	5000	3270	5	1	6209515	302	24.72	0.54	12	1.50	197.00	9078.00	11740	20240614	-58.52	4500	20241115	8.22	11740	-58.52	20240614	4500	8.22	20241115	11740	-58.52	20240614	4500	8.22	20241115	0.71	N	003680	5000	310 억	148589	N	N	0	N	N
116	20241210	140147	57	100.00	KOSPI	음식료품	N	N	N	N	N	4825	150	2	3.21	431169830	88737	150.39	4675	4985	4675	6070	3275	4675	4858.96	2.39	0	22161	4885	4780	4685	4580	4485	4832	4632	310	1395	5000	3270	5	1	6209515	300	24.49	0.53	12	1.43	197.00	9078.00	11740	20240614	-58.90	4500	20241115	7.22	11740	-58.90	20240614	4500	7.22	20241115	11740	-58.90	20240614	4500	7.22	20241115	0.71	N	003680	5000	310 억	148589	N	N	0	N	N
117	20241210	130147	57	100.00	KOSPI	음식료품	N	N	N	N	N	4810	135	2	2.89	417157430	85848	145.49	4675	4985	4675	6070	3275	4675	4859.26	2.39	0	21318	4885	4780	4685	4580	4485	4832	4632	310	1395	5000	3270	5	1	6209515	299	24.42	0.53	12	1.38	197.00	9078.00	11740	20240614	-59.03	4500	20241115	6.89	11740	-59.03	20240614	4500	6.89	20241115	11740	-59.03	20240614	4500	6.89	20241115	0.71	N	003680	5000	310 억	148589	N	N	0	N	N
118	20241210	120147	57	100.00	KOSPI	음식료품	N	N	N	N	N	4920	245	2	5.24	381637180	78494	133.03	4675	4985	4675	6070	3275	4675	4861.99	2.39	0	19267	4885	4780	4685	4580	4485	4832	4632	310	1395	5000	3270	5	1	6209515	306	24.97	0.54	12	1.26	197.00	9078.00	11740	20240614	-58.09	4500	20241115	9.33	11740	-58.09	20240614	4500	9.33	20241115	11740	-58.09	20240614	4500	9.33	20241115	0.71	N	003680	5000	310 억	148589	N	N	0	N	N
119	20241210	110147	57	100.00	KOSPI	음식료품	N	N	N	N	N	4960	285	2	6.10	326513860	67284	114.03	4675	4985	4675	6070	3275	4675	4852.77	2.39	0	14526	4885	4780	4685	4580	4485	4832	4632	310	1395	5000	3270	5	1	6209515	308	25.18	0.55	12	1.08	197.00	9078.00	11740	20240614	-57.75	4500	20241115	10.22	11740	-57.75	20240614	4500	10.22	20241115	11740	-57.75	20240614	4500	10.22	20241115	0.71	N	003680	5000	310 억	148589	N	N	0	N	N
120	20241210	100147	57	100.00	KOSPI	음식료품	N	N	N	N	N	4820	145	2	3.10	126922000	26586	45.06	4675	4910	4675	6070	3275	4675	4774.02	2.39	0	3375	4885	4780	4685	4580	4485	4832	4632	310	1395	5000	3270	5	1	6209515	299	24.47	0.53	12	0.43	197.00	9078.00	11740	20240614	-58.94	4500	20241115	7.11	11740	-58.94	20240614	4500	7.11	20241115	11740	-58.94	20240614	4500	7.11	20241115	0.71	N	003680	5000	310 억	148589	N	N	0	N	N
121	20241210	090149	57	100.00	KOSPI	음식료품	N	N	N	N	N	4745	70	2	1.50	2612975	558	0.95	4675	4745	4675	6070	3275	4675	4682.75	2.39	0	94	4885	4780	4685	4580	4485	4832	4632	310	1395	5000	3270	5	1	6209515	295	24.09	0.52	12	0.01	197.00	9078.00	11740	20240614	-59.58	4500	20241115	5.44	11740	-59.58	20240614	4500	5.44	20241115	11740	-59.58	20240614	4500	5.44	20241115	0.71	N	003680	5000	310 억	148589	N	N	0	N	N
122	20241209	160146	57	100.00	KOSPI	음식료품	N	N	N	N	N	4675	-115	5	-2.40	273342650	58464	108.89	4625	4790	4590	6220	3355	4790	4675.40	2.59	0	-12138	4936	4862	4736	4662	4536	4900	4700	310	1430	5000	3350	5	1	6209515	290	23.73	0.51	12	0.94	197.00	9078.00	11740	20240614	-60.18	4500	20241115	3.89	11740	-60.18	20240614	4500	3.89	20241115	11740	-60.18	20240614	4500	3.89	20241115	0.71	N	003680	5000	310 억	160919	N	N	0	N	N
123	20241209	150147	57	100.00	KOSPI	음식료품	N	N	N	N	N	4685	-105	5	-2.19	250817645	53636	99.90	4625	4790	4590	6220	3355	4790	4676.29	2.59	0	-13859	4936	4862	4736	4662	4536	4900	4700	310	1430	5000	3350	5	1	6209515	291	23.78	0.52	12	0.86	197.00	9078.00	11740	20240614	-60.09	4500	20241115	4.11	11740	-60.09	20240614	4500	4.11	20241115	11740	-60.09	20240614	4500	4.11	20241115	0.71	N	003680	5000	310 억	160919	N	N	0	N	N
124	20241209	140148	57	100.00	KOSPI	음식료품	N	N	N	N	N	4635	-155	5	-3.24	170434450	36507	68.00	4625	4790	4590	6220	3355	4790	4668.54	2.59	0	-10549	4936	4862	4736	4662	4536	4900	4700	310	1430	5000	3350	5	1	6209515	288	23.53	0.51	12	0.59	197.00	9078.00	11740	20240614	-60.52	4500	20241115	3.00	11740	-60.52	20240614	4500	3.00	20241115	11740	-60.52	20240614	4500	3.00	20241115	0.71	N	003680	5000	310 억	160919	N	N	0	N	N
125	20241209	130149	57	100.00	KOSPI	음식료품	N	N	N	N	N	4655	-135	5	-2.82	160276330	34309	63.90	4625	4790	4590	6220	3355	4790	4671.55	2.59	0	-10269	4936	4862	4736	4662	4536	4900	4700	310	1430	5000	3350	5	1	6209515	289	23.63	0.51	12	0.55	197.00	9078.00	11740	20240614	-60.35	4500	20241115	3.44	11740	-60.35	20240614	4500	3.44	20241115	11740	-60.35	20240614	4500	3.44	20241115	0.71	N	003680	5000	310 억	160919	N	N	0	N	N
126	20241209	120148	57	100.00	KOSPI	음식료품	N	N	N	N	N	4665	-125	5	-2.61	142878120	30572	56.94	4625	4790	4590	6220	3355	4790	4673.50	2.59	0	-10003	4936	4862	4736	4662	4536	4900	4700	310	1430	5000	3350	5	1	6209515	290	23.68	0.51	12	0.49	197.00	9078.00	11740	20240614	-60.26	4500	20241115	3.67	11740	-60.26	20240614	4500	3.67	20241115	11740	-60.26	20240614	4500	3.67	20241115	0.71	N	003680	5000	310 억	160919	N	N	0	N	N
127	20241209	110148	57	100.00	KOSPI	음식료품	N	N	N	N	N	4685	-105	5	-2.19	130190590	27854	51.88	4625	4790	4590	6220	3355	4790	4674.04	2.59	0	-8399	4936	4862	4736	4662	4536	4900	4700	310	1430	5000	3350	5	1	6209515	291	23.78	0.52	12	0.45	197.00	9078.00	11740	20240614	-60.09	4500	20241115	4.11	11740	-60.09	20240614	4500	4.11	20241115	11740	-60.09	20240614	4500	4.11	20241115	0.71	N	003680	5000	310 억	160919	N	N	0	N	N
128	20241209	100147	57	100.00	KOSPI	음식료품	N	N	N	N	N	4715	-75	5	-1.57	103464905	22106	41.17	4625	4790	4610	6220	3355	4790	4680.40	2.59	0	-7689	4936	4862	4736	4662	4536	4900	4700	310	1430	5000	3350	5	1	6209515	293	23.93	0.52	12	0.36	197.00	9078.00	11740	20240614	-59.84	4500	20241115	4.78	11740	-59.84	20240614	4500	4.78	20241115	11740	-59.84	20240614	4500	4.78	20241115	0.71	N	003680	5000	310 억	160919	N	N	0	N	N
129	20241209	090147	57	100.00	KOSPI	음식료품	N	N	N	N	N	4680	-110	5	-2.30	4770880	1031	1.92	4625	4775	4625	6220	3355	4790	4627.43	2.59	0	14	4936	4862	4736	4662	4536	4900	4700	310	1430	5000	3350	5	1	6209515	291	23.76	0.52	12	0.02	197.00	9078.00	11740	20240614	-60.14	4500	20241115	4.00	11740	-60.14	20240614	4500	4.00	20241115	11740	-60.14	20240614	4500	4.00	20241115	0.71	N	003680	5000	310 억	160919	N	N	0	N	N
130	20241206	160147	57	100.00	KOSPI	음식료품	N	N	N	N	N	4790	-10	5	-0.21	252888005	53569	132.82	4785	4810	4610	6240	3360	4800	4720.78	2.62	0	-3392	4940	4870	4785	4715	4630	4827	4672	310	1440	5000	3360	5	1	6209515	297	24.31	0.53	12	0.86	197.00	9078.00	11740	20240614	-59.20	4500	20241115	6.44	11740	-59.20	20240614	4500	6.44	20241115	11740	-59.20	20240614	4500	6.44	20241115	0.70	N	003680	5000	310 억	162905	N	N	0	N	N
131	20241206	150146	57	100.00	KOSPI	음식료품	N	N	N	N	N	4735	-65	5	-1.35	229140750	48576	120.44	4785	4810	4610	6240	3360	4800	4717.16	2.62	0	-6111	4940	4870	4785	4715	4630	4827	4672	310	1440	5000	3360	5	1	6209515	294	24.04	0.52	12	0.78	197.00	9078.00	11740	20240614	-59.67	4500	20241115	5.22	11740	-59.67	20240614	4500	5.22	20241115	11740	-59.67	20240614	4500	5.22	20241115	0.70	N	003680	5000	310 억	162905	N	N	0	N	N
132	20241206	140146	57	100.00	KOSPI	음식료품	N	N	N	N	N	4775	-25	5	-0.52	200646105	42589	105.59	4785	4810	4610	6240	3360	4800	4711.22	2.62	0	-6547	4940	4870	4785	4715	4630	4827	4672	310	1440	5000	3360	5	1	6209515	297	24.24	0.53	12	0.69	197.00	9078.00	11740	20240614	-59.33	4500	20241115	6.11	11740	-59.33	20240614	4500	6.11	20241115	11740	-59.33	20240614	4500	6.11	20241115	0.70	N	003680	5000	310 억	162905	N	N	0	N	N
133	20241206	130146	57	100.00	KOSPI	음식료품	N	N	N	N	N	4765	-35	5	-0.73	192771700	40943	101.51	4785	4810	4610	6240	3360	4800	4708.29	2.62	0	-6666	4940	4870	4785	4715	4630	4827	4672	310	1440	5000	3360	5	1	6209515	296	24.19	0.52	12	0.66	197.00	9078.00	11740	20240614	-59.41	4500	20241115	5.89	11740	-59.41	20240614	4500	5.89	20241115	11740	-59.41	20240614	4500	5.89	20241115	0.70	N	003680	5000	310 억	162905	N	N	0	N	N
134	20241206	120147	57	100.00	KOSPI	음식료품	N	N	N	N	N	4745	-55	5	-1.15	153584925	32746	81.19	4785	4795	4610	6240	3360	4800	4690.19	2.62	0	-5807	4940	4870	4785	4715	4630	4827	4672	310	1440	5000	3360	5	1	6209515	295	24.09	0.52	12	0.53	197.00	9078.00	11740	20240614	-59.58	4500	20241115	5.44	11740	-59.58	20240614	4500	5.44	20241115	11740	-59.58	20240614	4500	5.44	20241115	0.70	N	003680	5000	310 억	162905	N	N	0	N	N
135	20241206	110147	57	100.00	KOSPI	음식료품	N	N	N	N	N	4705	-95	5	-1.98	114520940	24489	60.72	4785	4785	4610	6240	3360	4800	4676.42	2.62	0	-5312	4940	4870	4785	4715	4630	4827	4672	310	1440	5000	3360	5	1	6209515	292	23.88	0.52	12	0.39	197.00	9078.00	11740	20240614	-59.92	4500	20241115	4.56	11740	-59.92	20240614	4500	4.56	20241115	11740	-59.92	20240614	4500	4.56	20241115	0.70	N	003680	5000	310 억	162905	N	N	0	N	N
136	20241206	100146	57	100.00	KOSPI	음식료품	N	N	N	N	N	4735	-65	5	-1.35	62819645	13436	33.31	4785	4785	4610	6240	3360	4800	4675.47	2.62	0	-2927	4940	4870	4785	4715	4630	4827	4672	310	1440	5000	3360	5	1	6209515	294	24.04	0.52	12	0.22	197.00	9078.00	11740	20240614	-59.67	4500	20241115	5.22	11740	-59.67	20240614	4500	5.22	20241115	11740	-59.67	20240614	4500	5.22	20241115	0.70	N	003680	5000	310 억	162905	N	N	0	N	N
137	20241206	090146	57	100.00	KOSPI	음식료품	N	N	N	N	N	4715	-85	5	-1.77	3004710	633	1.57	4785	4785	4715	6240	3360	4800	4746.78	2.62	0	269	4940	4870	4785	4715	4630	4827	4672	310	1440	5000	3360	5	1	6209515	293	23.93	0.52	12	0.01	197.00	9078.00	11740	20240614	-59.84	4500	20241115	4.78	11740	-59.84	20240614	4500	4.78	20241115	11740	-59.84	20240614	4500	4.78	20241115	0.70	N	003680	5000	310 억	162905	N	N	0	N	N
138	20241205	160145	57	100.00	KOSPI	음식료품	N	N	N	N	N	4800	-50	5	-1.03	192103340	40332	37.86	4810	4855	4700	6300	3395	4850	4762.74	2.66	0	-3026	5196	5022	4786	4612	4376	5110	4700	310	1450	5000	3390	5	1	6209515	298	24.37	0.53	12	0.65	197.00	9078.00	11740	20240614	-59.11	4500	20241115	6.67	11740	-59.11	20240614	4500	6.67	20241115	11740	-59.11	20240614	4500	6.67	20241115	0.70	N	003680	5000	310 억	165416	N	N	0	N	N
139	20241205	150146	57	100.00	KOSPI	음식료품	N	N	N	N	N	4750	-100	5	-2.06	182462495	38321	35.98	4810	4855	4700	6300	3395	4850	4761.19	2.66	0	-2389	5196	5022	4786	4612	4376	5110	4700	310	1450	5000	3390	5	1	6209515	295	24.11	0.52	12	0.62	197.00	9078.00	11740	20240614	-59.54	4500	20241115	5.56	11740	-59.54	20240614	4500	5.56	20241115	11740	-59.54	20240614	4500	5.56	20241115	0.70	N	003680	5000	310 억	165416	N	N	0	N	N
140	20241205	140145	57	100.00	KOSPI	음식료품	N	N	N	N	N	4720	-130	5	-2.68	171267935	35969	33.77	4810	4855	4700	6300	3395	4850	4761.30	2.66	0	-2272	5196	5022	4786	4612	4376	5110	4700	310	1450	5000	3390	5	1	6209515	293	23.96	0.52	12	0.58	197.00	9078.00	11740	20240614	-59.80	4500	20241115	4.89	11740	-59.80	20240614	4500	4.89	20241115	11740	-59.80	20240614	4500	4.89	20241115	0.70	N	003680	5000	310 억	165416	N	N	0	N	N
141	20241205	130146	57	100.00	KOSPI	음식료품	N	N	N	N	N	4790	-60	5	-1.24	142770745	29970	28.14	4810	4855	4700	6300	3395	4850	4763.50	2.66	0	-2542	5196	5022	4786	4612	4376	5110	4700	310	1450	5000	3390	5	1	6209515	297	24.31	0.53	12	0.48	197.00	9078.00	11740	20240614	-59.20	4500	20241115	6.44	11740	-59.20	20240614	4500	6.44	20241115	11740	-59.20	20240614	4500	6.44	20241115	0.70	N	003680	5000	310 억	165416	N	N	0	N	N
142	20241205	120146	57	100.00	KOSPI	음식료품	N	N	N	N	N	4740	-110	5	-2.27	123476910	25941	24.35	4810	4855	4700	6300	3395	4850	4759.56	2.66	0	-2206	5196	5022	4786	4612	4376	5110	4700	310	1450	5000	3390	5	1	6209515	294	24.06	0.52	12	0.42	197.00	9078.00	11740	20240614	-59.63	4500	20241115	5.33	11740	-59.63	20240614	4500	5.33	20241115	11740	-59.63	20240614	4500	5.33	20241115	0.70	N	003680	5000	310 억	165416	N	N	0	N	N
143	20241205	110145	57	100.00	KOSPI	음식료품	N	N	N	N	N	4735	-115	5	-2.37	87258225	18284	17.16	4810	4855	4700	6300	3395	4850	4771.95	2.66	0	-6465	5196	5022	4786	4612	4376	5110	4700	310	1450	5000	3390	5	1	6209515	294	24.04	0.52	12	0.29	197.00	9078.00	11740	20240614	-59.67	4500	20241115	5.22	11740	-59.67	20240614	4500	5.22	20241115	11740	-59.67	20240614	4500	5.22	20241115	0.70	N	003680	5000	310 억	165416	N	N	0	N	N
144	20241205	100145	57	100.00	KOSPI	음식료품	N	N	N	N	N	4720	-130	5	-2.68	64698130	13530	12.70	4810	4855	4715	6300	3395	4850	4781.32	2.66	0	-6079	5196	5022	4786	4612	4376	5110	4700	310	1450	5000	3390	5	1	6209515	293	23.96	0.52	12	0.22	197.00	9078.00	11740	20240614	-59.80	4500	20241115	4.89	11740	-59.80	20240614	4500	4.89	20241115	11740	-59.80	20240614	4500	4.89	20241115	0.70	N	003680	5000	310 억	165416	N	N	0	N	N
145	20241205	090145	57	100.00	KOSPI	음식료품	N	N	N	N	N	4850	0	3	0.00	3294590	684	0.64	4810	4850	4810	6300	3395	4850	4810.94	2.66	0	-51	5196	5022	4786	4612	4376	5110	4700	310	1450	5000	3390	5	1	6209515	301	24.62	0.53	12	0.01	197.00	9078.00	11740	20240614	-58.69	4500	20241115	7.78	11740	-58.69	20240614	4500	7.78	20241115	11740	-58.69	20240614	4500	7.78	20241115	0.70	N	003680	5000	310 억	165416	N	N	0	N	N
146	20241204	160143	57	100.00	KOSPI	음식료품	N	N	N	N	N	4850	50	2	1.04	510434205	105771	324.85	4740	4960	4550	6240	3360	4800	4825.83	2.58	0	6281	4866	4832	4776	4742	4686	4850	4760	310	1440	5000	3360	5	1	6209515	301	24.62	0.53	12	1.70	197.00	9078.00	11740	20240614	-58.69	4500	20241115	7.78	11740	-58.69	20240614	4500	7.78	20241115	11740	-58.69	20240614	4500	7.78	20241115	0.71	N	003680	5000	310 억	160033	N	N	0	N	N
147	20241204	150144	57	100.00	KOSPI	음식료품	N	N	N	N	N	4845	45	2	0.94	440384295	91333	280.51	4740	4960	4550	6240	3360	4800	4821.77	2.58	0	3619	4866	4832	4776	4742	4686	4850	4760	310	1440	5000	3360	5	1	6209515	301	24.59	0.53	12	1.47	197.00	9078.00	11740	20240614	-58.73	4500	20241115	7.67	11740	-58.73	20240614	4500	7.67	20241115	11740	-58.73	20240614	4500	7.67	20241115	0.71	N	003680	5000	310 억	160033	N	N	0	N	N
148	20241204	140144	57	100.00	KOSPI	음식료품	N	N	N	N	N	4800	0	3	0.00	393410320	81570	250.52	4740	4960	4550	6240	3360	4800	4823.01	2.58	0	3010	4866	4832	4776	4742	4686	4850	4760	310	1440	5000	3360	5	1	6209515	298	24.37	0.53	12	1.31	197.00	9078.00	11740	20240614	-59.11	4500	20241115	6.67	11740	-59.11	20240614	4500	6.67	20241115	11740	-59.11	20240614	4500	6.67	20241115	0.71	N	003680	5000	310 억	160033	N	N	0	N	N
149	20241204	130144	57	100.00	KOSPI	음식료품	N	N	N	N	N	4805	5	2	0.10	373164120	77327	237.49	4740	4960	4550	6240	3360	4800	4825.83	2.58	0	4641	4866	4832	4776	4742	4686	4850	4760	310	1440	5000	3360	5	1	6209515	298	24.39	0.53	12	1.25	197.00	9078.00	11740	20240614	-59.07	4500	20241115	6.78	11740	-59.07	20240614	4500	6.78	20241115	11740	-59.07	20240614	4500	6.78	20241115	0.71	N	003680	5000	310 억	160033	N	N	0	N	N
150	20241204	120144	57	100.00	KOSPI	음식료품	N	N	N	N	N	4835	35	2	0.73	311836810	64513	198.14	4740	4960	4550	6240	3360	4800	4833.77	2.58	0	1939	4866	4832	4776	4742	4686	4850	4760	310	1440	5000	3360	5	1	6209515	300	24.54	0.53	12	1.04	197.00	9078.00	11740	20240614	-58.82	4500	20241115	7.44	11740	-58.82	20240614	4500	7.44	20241115	11740	-58.82	20240614	4500	7.44	20241115	0.71	N	003680	5000	310 억	160033	N	N	0	N	N
151	20241204	110142	57	100.00	KOSPI	음식료품	N	N	N	N	N	4785	-15	5	-0.31	268365525	55509	170.48	4740	4960	4550	6240	3360	4800	4834.70	2.58	0	4073	4866	4832	4776	4742	4686	4850	4760	310	1440	5000	3360	5	1	6209515	297	24.29	0.53	12	0.89	197.00	9078.00	11740	20240614	-59.24	4500	20241115	6.33	11740	-59.24	20240614	4500	6.33	20241115	11740	-59.24	20240614	4500	6.33	20241115	0.71	N	003680	5000	310 억	160033	N	N	0	N	N
152	20241204	100143	57	100.00	KOSPI	음식료품	N	N	N	N	N	4875	75	2	1.56	243221515	50274	154.40	4740	4960	4550	6240	3360	4800	4838.01	2.58	0	3882	4866	4832	4776	4742	4686	4850	4760	310	1440	5000	3360	5	1	6209515	303	24.75	0.54	12	0.81	197.00	9078.00	11740	20240614	-58.48	4500	20241115	8.33	11740	-58.48	20240614	4500	8.33	20241115	11740	-58.48	20240614	4500	8.33	20241115	0.71	N	003680	5000	310 억	160033	N	N	0	N	N
153	20241204	090145	57	100.00	KOSPI	음식료품	N	N	N	N	N	4550	-250	5	-5.21	11582825	2467	7.58	4740	4740	4550	6240	3360	4800	4689.98	2.58	0	-226	4866	4832	4776	4742	4686	4850	4760	310	1440	5000	3360	5	1	6209515	283	23.10	0.50	12	0.04	197.00	9078.00	11740	20240614	-61.24	4500	20241115	1.11	11740	-61.24	20240614	4500	1.11	20241115	11740	-61.24	20240614	4500	1.11	20241115	0.71	N	003680	5000	310 억	160033	N	N	0	N	N
154	20241203	160149	57	100.00	KOSPI	음식료품	N	N	N	N	N	4800	75	2	1.59	155599885	32560	75.87	4720	4810	4720	6140	3310	4725	4778.87	2.25	0	14019	4988	4856	4738	4606	4488	4797	4547	310	1415	5000	3300	5	1	6209515	298	24.37	0.53	12	0.52	197.00	9078.00	11740	20240614	-59.11	4500	20241115	6.67	11740	-59.11	20240614	4500	6.67	20241115	11740	-59.11	20240614	4500	6.67	20241115	0.71	N	003680	5000	310 억	139985	N	N	0	N	N
155	20241203	150150	57	100.00	KOSPI	음식료품	N	N	N	N	N	4800	75	2	1.59	152135535	31838	74.18	4720	4810	4720	6140	3310	4725	4778.43	2.25	0	13726	4988	4856	4738	4606	4488	4797	4547	310	1415	5000	3300	5	1	6209515	298	24.37	0.53	12	0.51	197.00	9078.00	11740	20240614	-59.11	4500	20241115	6.67	11740	-59.11	20240614	4500	6.67	20241115	11740	-59.11	20240614	4500	6.67	20241115	0.71	N	003680	5000	310 억	139985	N	N	0	N	N
156	20241203	140148	57	100.00	KOSPI	음식료품	N	N	N	N	N	4805	80	2	1.69	139754795	29250	68.15	4720	4810	4720	6140	3310	4725	4777.94	2.25	0	12519	4988	4856	4738	4606	4488	4797	4547	310	1415	5000	3300	5	1	6209515	298	24.39	0.53	12	0.47	197.00	9078.00	11740	20240614	-59.07	4500	20241115	6.78	11740	-59.07	20240614	4500	6.78	20241115	11740	-59.07	20240614	4500	6.78	20241115	0.71	N	003680	5000	310 억	139985	N	N	0	N	N
157	20241203	130150	57	100.00	KOSPI	음식료품	N	N	N	N	N	4805	80	2	1.69	130088515	27239	63.47	4720	4810	4720	6140	3310	4725	4775.82	2.25	0	11929	4988	4856	4738	4606	4488	4797	4547	310	1415	5000	3300	5	1	6209515	298	24.39	0.53	12	0.44	197.00	9078.00	11740	20240614	-59.07	4500	20241115	6.78	11740	-59.07	20240614	4500	6.78	20241115	11740	-59.07	20240614	4500	6.78	20241115	0.71	N	003680	5000	310 억	139985	N	N	0	N	N
158	20241203	120155	57	100.00	KOSPI	음식료품	N	N	N	N	N	4790	65	2	1.38	35633625	7481	17.43	4720	4810	4720	6140	3310	4725	4763.22	2.25	0	1966	4988	4856	4738	4606	4488	4797	4547	310	1415	5000	3300	5	1	6209515	297	24.31	0.53	12	0.12	197.00	9078.00	11740	20240614	-59.20	4500	20241115	6.44	11740	-59.20	20240614	4500	6.44	20241115	11740	-59.20	20240614	4500	6.44	20241115	0.71	N	003680	5000	310 억	139985	N	N	0	N	N
159	20241203	110147	57	100.00	KOSPI	음식료품	N	N	N	N	N	4795	70	2	1.48	31207845	6559	15.28	4720	4810	4720	6140	3310	4725	4758.02	2.25	0	1983	4988	4856	4738	4606	4488	4797	4547	310	1415	5000	3300	5	1	6209515	298	24.34	0.53	12	0.11	197.00	9078.00	11740	20240614	-59.16	4500	20241115	6.56	11740	-59.16	20240614	4500	6.56	20241115	11740	-59.16	20240614	4500	6.56	20241115	0.71	N	003680	5000	310 억	139985	N	N	0	N	N
160	20241203	100144	57	100.00	KOSPI	음식료품	N	N	N	N	N	4760	35	2	0.74	15287590	3227	7.52	4720	4760	4720	6140	3310	4725	4737.40	2.25	0	748	4988	4856	4738	4606	4488	4797	4547	310	1415	5000	3300	5	1	6209515	296	24.16	0.52	12	0.05	197.00	9078.00	11740	20240614	-59.45	4500	20241115	5.78	11740	-59.45	20240614	4500	5.78	20241115	11740	-59.45	20240614	4500	5.78	20241115	0.71	N	003680	5000	310 억	139985	N	N	0	N	N
161	20241203	090145	57	100.00	KOSPI	음식료품	N	N	N	N	N	4735	10	2	0.21	3222510	682	1.59	4720	4735	4720	6140	3310	4725	4725.09	2.25	0	49	4988	4856	4738	4606	4488	4797	4547	310	1415	5000	3300	5	1	6209515	294	24.04	0.52	12	0.01	197.00	9078.00	11740	20240614	-59.67	4500	20241115	5.22	11740	-59.67	20240614	4500	5.22	20241115	11740	-59.67	20240614	4500	5.22	20241115	0.71	N	003680	5000	310 억	139985	N	N	0	N	N
162	20241202	160142	57	100.00	KOSPI	음식료품	N	N	N	N	N	4725	-125	5	-2.58	200934425	42586	364.23	4845	4870	4620	6300	3395	4850	4718.32	2.36	0	-6946	4946	4897	4846	4797	4746	4872	4772	310	1450	5000	3390	5	1	6209515	293	23.98	0.52	12	0.69	197.00	9078.00	11740	20240614	-59.75	4500	20241115	5.00	11740	-59.75	20240614	4500	5.00	20241115	11740	-59.75	20240614	4500	5.00	20241115	0.71	N	003680	5000	310 억	146313	N	N	0	N	N
163	20241202	150145	57	100.00	KOSPI	음식료품	N	N	N	N	N	4705	-145	5	-2.99	196482310	41643	356.17	4845	4870	4620	6300	3395	4850	4718.26	2.36	0	-6739	4946	4897	4846	4797	4746	4872	4772	310	1450	5000	3390	5	1	6209515	292	23.88	0.52	12	0.67	197.00	9078.00	11740	20240614	-59.92	4500	20241115	4.56	11740	-59.92	20240614	4500	4.56	20241115	11740	-59.92	20240614	4500	4.56	20241115	0.71	N	003680	5000	310 억	146313	N	N	0	N	N
164	20241202	140146	57	100.00	KOSPI	음식료품	N	N	N	N	N	4710	-140	5	-2.89	192885340	40880	349.64	4845	4870	4620	6300	3395	4850	4718.33	2.36	0	-6691	4946	4897	4846	4797	4746	4872	4772	310	1450	5000	3390	5	1	6209515	292	23.91	0.52	12	0.66	197.00	9078.00	11740	20240614	-59.88	4500	20241115	4.67	11740	-59.88	20240614	4500	4.67	20241115	11740	-59.88	20240614	4500	4.67	20241115	0.71	N	003680	5000	310 억	146313	N	N	0	N	N
165	20241202	130148	57	100.00	KOSPI	음식료품	N	N	N	N	N	4665	-185	5	-3.81	185894235	39385	336.85	4845	4870	4620	6300	3395	4850	4719.92	2.36	0	-6514	4946	4897	4846	4797	4746	4872	4772	310	1450	5000	3390	5	1	6209515	290	23.68	0.51	12	0.63	197.00	9078.00	11740	20240614	-60.26	4500	20241115	3.67	11740	-60.26	20240614	4500	3.67	20241115	11740	-60.26	20240614	4500	3.67	20241115	0.71	N	003680	5000	310 억	146313	N	N	0	N	N
166	20241202	120152	57	100.00	KOSPI	음식료품	N	N	N	N	N	4650	-200	5	-4.12	170300990	36024	308.11	4845	4870	4650	6300	3395	4850	4727.43	2.36	0	-6258	4946	4897	4846	4797	4746	4872	4772	310	1450	5000	3390	5	1	6209515	289	23.60	0.51	12	0.58	197.00	9078.00	11740	20240614	-60.39	4500	20241115	3.33	11740	-60.39	20240614	4500	3.33	20241115	11740	-60.39	20240614	4500	3.33	20241115	0.71	N	003680	5000	310 억	146313	N	N	0	N	N
167	20241202	110142	57	100.00	KOSPI	음식료품	N	N	N	N	N	4730	-120	5	-2.47	93265470	19543	167.15	4845	4870	4695	6300	3395	4850	4772.32	2.36	0	-2494	4946	4897	4846	4797	4746	4872	4772	310	1450	5000	3390	5	1	6209515	294	24.01	0.52	12	0.31	197.00	9078.00	11740	20240614	-59.71	4500	20241115	5.11	11740	-59.71	20240614	4500	5.11	20241115	11740	-59.71	20240614	4500	5.11	20241115	0.71	N	003680	5000	310 억	146313	N	N	0	N	N
168	20241202	100142	57	100.00	KOSPI	음식료품	N	N	N	N	N	4800	-50	5	-1.03	56844675	11837	101.24	4845	4870	4745	6300	3395	4850	4802.29	2.36	0	-2684	4946	4897	4846	4797	4746	4872	4772	310	1450	5000	3390	5	1	6209515	298	24.37	0.53	12	0.19	197.00	9078.00	11740	20240614	-59.11	4500	20241115	6.67	11740	-59.11	20240614	4500	6.67	20241115	11740	-59.11	20240614	4500	6.67	20241115	0.71	N	003680	5000	310 억	146313	N	N	0	N	N
169	20241202	090143	57	100.00	KOSPI	음식료품	N	N	N	N	N	4870	20	2	0.41	5690115	1174	10.04	4845	4870	4845	6300	3395	4850	4846.78	2.36	0	374	4946	4897	4846	4797	4746	4872	4772	310	1450	5000	3390	5	1	6209515	302	24.72	0.54	12	0.02	197.00	9078.00	11740	20240614	-58.52	4500	20241115	8.22	11740	-58.52	20240614	4500	8.22	20241115	11740	-58.52	20240614	4500	8.22	20241115	0.71	N	003680	5000	310 억	146313	N	N	0	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History