KissMeData/003960/price/prices-20241201.csv at a5e274ef7b5787f58df516b2b3aef5a2e6770556

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	160155	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	40600	650	2	1.63	1160871300	28633	24.26	39700	41050	39200	51900	28000	39950	40542.97	2.86	5963	6547	43616	41782	40616	38782	37616	41200	38200	458	11950	5000	25560	50	1	9164467	3721	4.08	0.60	12	0.31	9962.00	67137.00	109900	20240709	-63.06	30300	20240125	33.99	109900	-63.06	20240709	30300	33.99	20240125	109900	-63.06	20240709	30300	33.99	20240125	1.81	N	003960	5000	458 억	262174	N	N	153	N	N
3	20241231	150155	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	40600	650	2	1.63	1160871300	28633	24.26	39700	41050	39200	51900	28000	39950	40542.97	2.86	5963	6547	43616	41782	40616	38782	37616	41200	38200	458	11950	5000	25560	50	1	9164467	3721	4.08	0.60	12	0.31	9962.00	67137.00	109900	20240709	-63.06	30300	20240125	33.99	109900	-63.06	20240709	30300	33.99	20240125	109900	-63.06	20240709	30300	33.99	20240125	1.81	N	003960	5000	458 억	262174	N	N	153	N	N
4	20241231	140155	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	40600	650	2	1.63	1160871300	28633	24.26	39700	41050	39200	51900	28000	39950	40542.97	2.86	5963	6547	43616	41782	40616	38782	37616	41200	38200	458	11950	5000	25560	50	1	9164467	3721	4.08	0.60	12	0.31	9962.00	67137.00	109900	20240709	-63.06	30300	20240125	33.99	109900	-63.06	20240709	30300	33.99	20240125	109900	-63.06	20240709	30300	33.99	20240125	1.81	N	003960	5000	458 억	262174	N	N	153	N	N
5	20241231	130155	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	40600	650	2	1.63	1160871300	28633	24.26	39700	41050	39200	51900	28000	39950	40542.97	2.86	5963	6547	43616	41782	40616	38782	37616	41200	38200	458	11950	5000	25560	50	1	9164467	3721	4.08	0.60	12	0.31	9962.00	67137.00	109900	20240709	-63.06	30300	20240125	33.99	109900	-63.06	20240709	30300	33.99	20240125	109900	-63.06	20240709	30300	33.99	20240125	1.81	N	003960	5000	458 억	262174	N	N	153	N	N
6	20241231	120155	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	40600	650	2	1.63	1160871300	28633	24.26	39700	41050	39200	51900	28000	39950	40542.97	2.86	5963	6547	43616	41782	40616	38782	37616	41200	38200	458	11950	5000	25560	50	1	9164467	3721	4.08	0.60	12	0.31	9962.00	67137.00	109900	20240709	-63.06	30300	20240125	33.99	109900	-63.06	20240709	30300	33.99	20240125	109900	-63.06	20240709	30300	33.99	20240125	1.81	N	003960	5000	458 억	262174	N	N	153	N	N
7	20241231	110154	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	40600	650	2	1.63	1160871300	28633	24.26	39700	41050	39200	51900	28000	39950	40542.97	2.86	5963	6547	43616	41782	40616	38782	37616	41200	38200	458	11950	5000	25560	50	1	9164467	3721	4.08	0.60	12	0.31	9962.00	67137.00	109900	20240709	-63.06	30300	20240125	33.99	109900	-63.06	20240709	30300	33.99	20240125	109900	-63.06	20240709	30300	33.99	20240125	1.81	N	003960	5000	458 억	262174	N	N	153	N	N
8	20241231	100155	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	40600	650	2	1.63	1160871300	28633	24.26	39700	41050	39200	51900	28000	39950	40542.97	2.86	5963	6547	43616	41782	40616	38782	37616	41200	38200	458	11950	5000	25560	50	1	9164467	3721	4.08	0.60	12	0.31	9962.00	67137.00	109900	20240709	-63.06	30300	20240125	33.99	109900	-63.06	20240709	30300	33.99	20240125	109900	-63.06	20240709	30300	33.99	20240125	1.81	N	003960	5000	458 억	262174	N	N	153	N	N
9	20241231	090156	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	40600	650	2	1.63	1160871300	28633	24.26	39700	41050	39200	51900	28000	39950	40542.97	2.86	5963	6547	43616	41782	40616	38782	37616	41200	38200	458	11950	5000	25560	50	1	9164467	3721	4.08	0.60	12	0.31	9962.00	67137.00	109900	20240709	-63.06	30300	20240125	33.99	109900	-63.06	20240709	30300	33.99	20240125	109900	-63.06	20240709	30300	33.99	20240125	1.81	N	003960	5000	458 억	262174	N	N	153	N	N
10	20241230	160154	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	40600	650	2	1.63	1155154500	28492	24.14	39700	41050	39200	51900	28000	39950	40542.97	2.80	0	6547	43616	41782	40616	38782	37616	41200	38200	458	11950	5000	25560	50	1	9164467	3721	4.08	0.60	12	0.31	9962.00	67137.00	109900	20240709	-63.06	30300	20240125	33.99	109900	-63.06	20240709	30300	33.99	20240125	109900	-63.06	20240709	30300	33.99	20240125	1.81	N	003960	5000	458 억	256211	N	N	153	N	N
11	20241230	150155	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	40850	900	2	2.25	1030056000	25412	21.53	39700	41050	39200	51900	28000	39950	40534.26	2.80	0	6082	43616	41782	40616	38782	37616	41200	38200	458	11950	5000	25560	50	1	9164467	3744	4.10	0.61	12	0.28	9962.00	67137.00	109900	20240709	-62.83	30300	20240125	34.82	109900	-62.83	20240709	30300	34.82	20240125	109900	-62.83	20240709	30300	34.82	20240125	1.81	N	003960	5000	458 억	256211	N	N	9	N	N
12	20241230	140155	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	40950	1000	2	2.50	953814900	23548	19.95	39700	41050	39200	51900	28000	39950	40505.16	2.80	0	5976	43616	41782	40616	38782	37616	41200	38200	458	11950	5000	25560	50	1	9164467	3753	4.11	0.61	12	0.26	9962.00	67137.00	109900	20240709	-62.74	30300	20240125	35.15	109900	-62.74	20240709	30300	35.15	20240125	109900	-62.74	20240709	30300	35.15	20240125	1.81	N	003960	5000	458 억	256211	N	N	9	N	N
13	20241230	130155	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	40800	850	2	2.13	848156300	20963	17.76	39700	41050	39200	51900	28000	39950	40459.71	2.80	0	5337	43616	41782	40616	38782	37616	41200	38200	458	11950	5000	25560	50	1	9164467	3739	4.10	0.61	12	0.23	9962.00	67137.00	109900	20240709	-62.88	30300	20240125	34.65	109900	-62.88	20240709	30300	34.65	20240125	109900	-62.88	20240709	30300	34.65	20240125	1.81	N	003960	5000	458 억	256211	N	N	9	N	N
14	20241230	120155	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	40750	800	2	2.00	717014450	17749	15.04	39700	41050	39200	51900	28000	39950	40397.48	2.80	0	4698	43616	41782	40616	38782	37616	41200	38200	458	11950	5000	25560	50	1	9164467	3735	4.09	0.61	12	0.19	9962.00	67137.00	109900	20240709	-62.92	30300	20240125	34.49	109900	-62.92	20240709	30300	34.49	20240125	109900	-62.92	20240709	30300	34.49	20240125	1.81	N	003960	5000	458 억	256211	N	N	9	N	N
15	20241230	110155	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	40900	950	2	2.38	567455550	14086	11.93	39700	41050	39200	51900	28000	39950	40285.10	2.80	0	2448	43616	41782	40616	38782	37616	41200	38200	458	11950	5000	25560	50	1	9164467	3748	4.11	0.61	12	0.15	9962.00	67137.00	109900	20240709	-62.78	30300	20240125	34.98	109900	-62.78	20240709	30300	34.98	20240125	109900	-62.78	20240709	30300	34.98	20240125	1.81	N	003960	5000	458 억	256211	N	N	9	N	N
16	20241230	100155	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	40450	500	2	1.25	362860550	9071	7.69	39700	40650	39200	51900	28000	39950	40002.27	2.80	0	2091	43616	41782	40616	38782	37616	41200	38200	458	11950	5000	25560	50	1	9164467	3707	4.06	0.60	12	0.10	9962.00	67137.00	109900	20240709	-63.19	30300	20240125	33.50	109900	-63.19	20240709	30300	33.50	20240125	109900	-63.19	20240709	30300	33.50	20240125	1.81	N	003960	5000	458 억	256211	N	N	9	N	N
17	20241230	090156	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	39200	-750	5	-1.88	62647100	1588	1.35	39700	39700	39200	51900	28000	39950	39450.00	2.80	0	226	43616	41782	40616	38782	37616	41200	38200	458	11950	5000	25560	50	1	9164467	3592	3.93	0.58	12	0.02	9962.00	67137.00	109900	20240709	-64.33	30300	20240125	29.37	109900	-64.33	20240709	30300	29.37	20240125	109900	-64.33	20240709	30300	29.37	20240125	1.81	N	003960	5000	458 억	256211	N	N	9	N	N
18	20241227	160154	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	39950	-3800	5	-8.69	4742204500	117213	46.13	42450	42450	39450	56800	30650	43750	40459.26	3.12	0	-29084	51816	47782	45166	41132	38516	46475	39825	458	13050	5000	28000	50	1	9164467	3661	4.01	0.60	12	1.28	9962.00	67137.00	109900	20240709	-63.65	30300	20240125	31.85	109900	-63.65	20240709	30300	31.85	20240125	109900	-63.65	20240709	30300	31.85	20240125	1.81	N	003960	5000	458 억	286376	N	N	9	N	N
19	20241227	150153	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	40000	-3750	5	-8.57	4429665200	109409	43.06	42450	42450	39450	56800	30650	43750	40487.06	3.12	0	-25503	51816	47782	45166	41132	38516	46475	39825	458	13050	5000	28000	50	1	9164467	3666	4.02	0.60	12	1.19	9962.00	67137.00	109900	20240709	-63.60	30300	20240125	32.01	109900	-63.60	20240709	30300	32.01	20240125	109900	-63.60	20240709	30300	32.01	20240125	1.81	N	003960	5000	458 억	286376	N	N	9	N	N
20	20241227	140156	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	39750	-4000	5	-9.14	4003663100	98723	38.85	42450	42450	39450	56800	30650	43750	40554.35	3.12	0	-25383	51816	47782	45166	41132	38516	46475	39825	458	13050	5000	28000	50	1	9164467	3643	3.99	0.59	12	1.08	9962.00	67137.00	109900	20240709	-63.83	30300	20240125	31.19	109900	-63.83	20240709	30300	31.19	20240125	109900	-63.83	20240709	30300	31.19	20240125	1.81	N	003960	5000	458 억	286376	N	N	9	N	N
21	20241227	130155	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	39800	-3950	5	-9.03	3333547450	81826	32.20	42450	42450	39800	56800	30650	43750	40739.28	3.12	0	-21111	51816	47782	45166	41132	38516	46475	39825	458	13050	5000	28000	50	1	9164467	3647	4.00	0.59	12	0.89	9962.00	67137.00	109900	20240709	-63.79	30300	20240125	31.35	109900	-63.79	20240709	30300	31.35	20240125	109900	-63.79	20240709	30300	31.35	20240125	1.81	N	003960	5000	458 억	286376	N	N	9	N	N
22	20241227	120154	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	40300	-3450	5	-7.89	2694641000	65868	25.92	42450	42450	40050	56800	30650	43750	40909.50	3.12	0	-18461	51816	47782	45166	41132	38516	46475	39825	458	13050	5000	28000	50	1	9164467	3693	4.05	0.60	12	0.72	9962.00	67137.00	109900	20240709	-63.33	30300	20240125	33.00	109900	-63.33	20240709	30300	33.00	20240125	109900	-63.33	20240709	30300	33.00	20240125	1.81	N	003960	5000	458 억	286376	N	N	9	N	N
23	20241227	110154	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	40500	-3250	5	-7.43	2494120250	60904	23.97	42450	42450	40050	56800	30650	43750	40951.44	3.12	0	-16263	51816	47782	45166	41132	38516	46475	39825	458	13050	5000	28000	50	1	9164467	3712	4.07	0.60	12	0.66	9962.00	67137.00	109900	20240709	-63.15	30300	20240125	33.66	109900	-63.15	20240709	30300	33.66	20240125	109900	-63.15	20240709	30300	33.66	20240125	1.81	N	003960	5000	458 억	286376	N	N	9	N	N
24	20241227	100154	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	40400	-3350	5	-7.66	2209978750	53891	21.21	42450	42450	40050	56800	30650	43750	41008.05	3.12	0	-12839	51816	47782	45166	41132	38516	46475	39825	458	13050	5000	28000	50	1	9164467	3702	4.06	0.60	12	0.59	9962.00	67137.00	109900	20240709	-63.24	30300	20240125	33.33	109900	-63.24	20240709	30300	33.33	20240125	109900	-63.24	20240709	30300	33.33	20240125	1.81	N	003960	5000	458 억	286376	N	N	9	N	N
25	20241227	090155	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	41800	-1950	5	-4.46	233076050	5550	2.18	42450	42450	41700	56800	30650	43750	41994.10	3.12	0	-140	51816	47782	45166	41132	38516	46475	39825	458	13050	5000	28000	50	1	9164467	3831	4.20	0.62	12	0.06	9962.00	67137.00	109900	20240709	-61.97	30300	20240125	37.95	109900	-61.97	20240709	30300	37.95	20240125	109900	-61.97	20240709	30300	37.95	20240125	1.81	N	003960	5000	458 억	286376	N	N	9	N	N
26	20241226	160154	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	43750	-1850	5	-4.06	7564864550	168620	535.73	47100	49200	42550	59200	31950	45600	44863.80	3.70	0	-51574	47300	46450	45650	44800	44000	46050	44400	458	13600	5000	29180	50	1	9164467	4009	4.39	0.65	12	1.84	9962.00	67137.00	109900	20240709	-60.19	30300	20240125	44.39	109900	-60.19	20240709	30300	44.39	20240125	109900	-60.19	20240709	30300	44.39	20240125	1.88	N	003960	5000	458 억	338713	N	N	9	N	N
27	20241226	150154	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	43650	-1950	5	-4.28	7323185600	163095	518.17	47100	49200	42550	59200	31950	45600	44901.35	3.70	0	-51836	47300	46450	45650	44800	44000	46050	44400	458	13600	5000	29180	50	1	9164467	4000	4.38	0.65	12	1.78	9962.00	67137.00	109900	20240709	-60.28	30300	20240125	44.06	109900	-60.28	20240709	30300	44.06	20240125	109900	-60.28	20240709	30300	44.06	20240125	1.88	N	003960	5000	458 억	338713	N	N	12	N	N
28	20241226	140153	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	43200	-2400	5	-5.26	6987287000	155397	493.72	47100	49200	42550	59200	31950	45600	44964.10	3.70	0	-52073	47300	46450	45650	44800	44000	46050	44400	458	13600	5000	29180	50	1	9164467	3959	4.34	0.64	12	1.70	9962.00	67137.00	109900	20240709	-60.69	30300	20240125	42.57	109900	-60.69	20240709	30300	42.57	20240125	109900	-60.69	20240709	30300	42.57	20240125	1.88	N	003960	5000	458 억	338713	N	N	12	N	N
29	20241226	130154	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	43200	-2400	5	-5.26	6738615300	149658	475.48	47100	49200	42550	59200	31950	45600	45026.76	3.70	0	-51276	47300	46450	45650	44800	44000	46050	44400	458	13600	5000	29180	50	1	9164467	3959	4.34	0.64	12	1.63	9962.00	67137.00	109900	20240709	-60.69	30300	20240125	42.57	109900	-60.69	20240709	30300	42.57	20240125	109900	-60.69	20240709	30300	42.57	20240125	1.88	N	003960	5000	458 억	338713	N	N	12	N	N
30	20241226	120154	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	43050	-2550	5	-5.59	6453439500	143074	454.56	47100	49200	42550	59200	31950	45600	45105.61	3.70	0	-50308	47300	46450	45650	44800	44000	46050	44400	458	13600	5000	29180	50	1	9164467	3945	4.32	0.64	12	1.56	9962.00	67137.00	109900	20240709	-60.83	30300	20240125	42.08	109900	-60.83	20240709	30300	42.08	20240125	109900	-60.83	20240709	30300	42.08	20240125	1.88	N	003960	5000	458 억	338713	N	N	12	N	N
31	20241226	110154	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	42750	-2850	5	-6.25	5994490000	132348	420.49	47100	49200	42550	59200	31950	45600	45293.39	3.70	0	-46071	47300	46450	45650	44800	44000	46050	44400	458	13600	5000	29180	50	1	9164467	3918	4.29	0.64	12	1.44	9962.00	67137.00	109900	20240709	-61.10	30300	20240125	41.09	109900	-61.10	20240709	30300	41.09	20240125	109900	-61.10	20240709	30300	41.09	20240125	1.88	N	003960	5000	458 억	338713	N	N	12	N	N
32	20241226	100153	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	43050	-2550	5	-5.59	4802847050	104608	332.35	47100	49200	43050	59200	31950	45600	45912.81	3.70	0	-31686	47300	46450	45650	44800	44000	46050	44400	458	13600	5000	29180	50	1	9164467	3945	4.32	0.64	12	1.14	9962.00	67137.00	109900	20240709	-60.83	30300	20240125	42.08	109900	-60.83	20240709	30300	42.08	20240125	109900	-60.83	20240709	30300	42.08	20240125	1.88	N	003960	5000	458 억	338713	N	N	12	N	N
33	20241226	090154	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	47600	2000	2	4.39	523533950	11019	35.01	47100	48000	47000	59200	31950	45600	47511.93	3.70	0	1545	47300	46450	45650	44800	44000	46050	44400	458	13600	5000	29180	50	1	9164467	4362	4.78	0.71	12	0.12	9962.00	67137.00	109900	20240709	-56.69	30300	20240125	57.10	109900	-56.69	20240709	30300	57.10	20240125	109900	-56.69	20240709	30300	57.10	20240125	1.88	N	003960	5000	458 억	338713	N	N	12	N	N
34	20241224	160154	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	45600	-150	5	-0.33	1438171750	31456	50.30	46300	46500	44850	59400	32050	45750	45720.09	3.77	0	-5864	48883	47316	44533	42966	40183	48100	43750	458	13650	5000	29280	50	1	9164467	4179	4.58	0.68	12	0.34	9962.00	67137.00	109900	20240709	-58.51	30300	20240125	50.50	109900	-58.51	20240709	30300	50.50	20240125	109900	-58.51	20240709	30300	50.50	20240125	1.89	N	003960	5000	458 억	345117	N	N	12	N	N
35	20241224	150153	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	45650	-100	5	-0.22	1304909450	28538	45.63	46300	46500	44850	59400	32050	45750	45725.31	3.77	0	-5456	48883	47316	44533	42966	40183	48100	43750	458	13650	5000	29280	50	1	9164467	4184	4.58	0.68	12	0.31	9962.00	67137.00	109900	20240709	-58.46	30300	20240125	50.66	109900	-58.46	20240709	30300	50.66	20240125	109900	-58.46	20240709	30300	50.66	20240125	1.89	N	003960	5000	458 억	345117	N	N	9	N	N
36	20241224	140152	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	45500	-250	5	-0.55	1088557450	23794	38.05	46300	46500	44850	59400	32050	45750	45749.24	3.77	0	-5289	48883	47316	44533	42966	40183	48100	43750	458	13650	5000	29280	50	1	9164467	4170	4.57	0.68	12	0.26	9962.00	67137.00	109900	20240709	-58.60	30300	20240125	50.17	109900	-58.60	20240709	30300	50.17	20240125	109900	-58.60	20240709	30300	50.17	20240125	1.89	N	003960	5000	458 억	345117	N	N	9	N	N
37	20241224	130154	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	45850	100	2	0.22	931963850	20362	32.56	46300	46500	44850	59400	32050	45750	45769.78	3.77	0	-5308	48883	47316	44533	42966	40183	48100	43750	458	13650	5000	29280	50	1	9164467	4202	4.60	0.68	12	0.22	9962.00	67137.00	109900	20240709	-58.28	30300	20240125	51.32	109900	-58.28	20240709	30300	51.32	20240125	109900	-58.28	20240709	30300	51.32	20240125	1.89	N	003960	5000	458 억	345117	N	N	9	N	N
38	20241224	120153	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	46100	350	2	0.77	845357200	18472	29.54	46300	46500	44850	59400	32050	45750	45764.26	3.77	0	-4798	48883	47316	44533	42966	40183	48100	43750	458	13650	5000	29280	50	1	9164467	4225	4.63	0.69	12	0.20	9962.00	67137.00	109900	20240709	-58.05	30300	20240125	52.15	109900	-58.05	20240709	30300	52.15	20240125	109900	-58.05	20240709	30300	52.15	20240125	1.89	N	003960	5000	458 억	345117	N	N	9	N	N
39	20241224	110153	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	46400	650	2	1.42	679124100	14872	23.78	46300	46450	44850	59400	32050	45750	45664.50	3.77	0	-3437	48883	47316	44533	42966	40183	48100	43750	458	13650	5000	29280	50	1	9164467	4252	4.66	0.69	12	0.16	9962.00	67137.00	109900	20240709	-57.78	30300	20240125	53.14	109900	-57.78	20240709	30300	53.14	20240125	109900	-57.78	20240709	30300	53.14	20240125	1.89	N	003960	5000	458 억	345117	N	N	9	N	N
40	20241224	100153	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	45700	-50	5	-0.11	462802450	10159	16.24	46300	46450	44850	59400	32050	45750	45555.52	3.77	0	-1833	48883	47316	44533	42966	40183	48100	43750	458	13650	5000	29280	50	1	9164467	4188	4.59	0.68	12	0.11	9962.00	67137.00	109900	20240709	-58.42	30300	20240125	50.83	109900	-58.42	20240709	30300	50.83	20240125	109900	-58.42	20240709	30300	50.83	20240125	1.89	N	003960	5000	458 억	345117	N	N	9	N	N
41	20241224	090155	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	45500	-250	5	-0.55	31687950	688	1.10	46300	46300	45500	59400	32050	45750	46067.29	3.77	0	-202	48883	47316	44533	42966	40183	48100	43750	458	13650	5000	29280	50	1	9164467	4170	4.57	0.68	12	0.01	9962.00	67137.00	109900	20240709	-58.60	30300	20240125	50.17	109900	-58.60	20240709	30300	50.17	20240125	109900	-58.60	20240709	30300	50.17	20240125	1.89	N	003960	5000	458 억	345117	N	N	9	N	N
42	20241223	160153	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	45750	4050	2	9.71	2784528250	62385	206.15	41800	46100	41750	54200	29200	41700	44631.59	3.24	0	13949	45066	43382	42416	40732	39766	42900	40250	458	12500	5000	26680	50	1	9164467	4193	4.59	0.68	12	0.68	9962.00	67137.00	109900	20240709	-58.37	30300	20240125	50.99	109900	-58.37	20240709	30300	50.99	20240125	109900	-58.37	20240709	30300	50.99	20240125	1.90	N	003960	5000	458 억	297258	N	N	9	N	N
43	20241223	150153	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	46050	4350	2	10.43	2607100650	58520	193.38	41800	46050	41750	54200	29200	41700	44551.08	3.24	0	14803	45066	43382	42416	40732	39766	42900	40250	458	12500	5000	26680	50	1	9164467	4220	4.62	0.69	12	0.64	9962.00	67137.00	109900	20240709	-58.10	30300	20240125	51.98	109900	-58.10	20240709	30300	51.98	20240125	109900	-58.10	20240709	30300	51.98	20240125	1.90	N	003960	5000	458 억	297258	N	N	8	N	N
44	20241223	140152	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	44900	3200	2	7.67	1796072300	40739	134.62	41800	45500	41750	54200	29200	41700	44087.88	3.24	0	9362	45066	43382	42416	40732	39766	42900	40250	458	12500	5000	26680	50	1	9164467	4115	4.51	0.67	12	0.44	9962.00	67137.00	109900	20240709	-59.14	30300	20240125	48.18	109900	-59.14	20240709	30300	48.18	20240125	109900	-59.14	20240709	30300	48.18	20240125	1.90	N	003960	5000	458 억	297258	N	N	8	N	N
45	20241223	130153	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	44000	2300	2	5.52	1250442100	28590	94.47	41800	45000	41750	54200	29200	41700	43737.76	3.24	0	5522	45066	43382	42416	40732	39766	42900	40250	458	12500	5000	26680	50	1	9164467	4032	4.42	0.66	12	0.31	9962.00	67137.00	109900	20240709	-59.96	30300	20240125	45.21	109900	-59.96	20240709	30300	45.21	20240125	109900	-59.96	20240709	30300	45.21	20240125	1.90	N	003960	5000	458 억	297258	N	N	8	N	N
46	20241223	120153	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	44350	2650	2	6.35	1214574100	27778	91.79	41800	45000	41750	54200	29200	41700	43725.05	3.24	0	5220	45066	43382	42416	40732	39766	42900	40250	458	12500	5000	26680	50	1	9164467	4064	4.45	0.66	12	0.30	9962.00	67137.00	109900	20240709	-59.65	30300	20240125	46.37	109900	-59.65	20240709	30300	46.37	20240125	109900	-59.65	20240709	30300	46.37	20240125	1.90	N	003960	5000	458 억	297258	N	N	8	N	N
47	20241223	110153	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	44500	2800	2	6.71	894823100	20628	68.16	41800	44600	41750	54200	29200	41700	43379.87	3.24	0	4806	45066	43382	42416	40732	39766	42900	40250	458	12500	5000	26680	50	1	9164467	4078	4.47	0.66	12	0.23	9962.00	67137.00	109900	20240709	-59.51	30300	20240125	46.86	109900	-59.51	20240709	30300	46.86	20240125	109900	-59.51	20240709	30300	46.86	20240125	1.90	N	003960	5000	458 억	297258	N	N	8	N	N
48	20241223	100153	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	43400	1700	2	4.08	450058850	10515	34.75	41800	43400	41750	54200	29200	41700	42802.65	3.24	0	2764	45066	43382	42416	40732	39766	42900	40250	458	12500	5000	26680	50	1	9164467	3977	4.36	0.65	12	0.11	9962.00	67137.00	109900	20240709	-60.51	30300	20240125	43.23	109900	-60.51	20240709	30300	43.23	20240125	109900	-60.51	20240709	30300	43.23	20240125	1.90	N	003960	5000	458 억	297258	N	N	8	N	N
49	20241223	090153	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	41800	100	2	0.24	23067250	550	1.82	41800	42000	41750	54200	29200	41700	41944.91	3.24	0	412	45066	43382	42416	40732	39766	42900	40250	458	12500	5000	26680	50	1	9164467	3831	4.20	0.62	12	0.01	9962.00	67137.00	109900	20240709	-61.97	30300	20240125	37.95	109900	-61.97	20240709	30300	37.95	20240125	109900	-61.97	20240709	30300	37.95	20240125	1.90	N	003960	5000	458 억	297258	N	N	8	N	N
50	20241220	160152	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	41700	-2450	5	-5.55	1278876550	30209	126.37	44100	44100	41450	57300	30950	44150	42334.69	3.31	0	-6368	45383	44766	43883	43266	42383	45075	43575	458	13150	5000	28250	50	1	9164467	3822	4.19	0.62	12	0.33	9962.00	67137.00	109900	20240709	-62.06	30300	20240125	37.62	109900	-62.06	20240709	30300	37.62	20240125	109900	-62.06	20240709	30300	37.62	20240125	1.90	N	003960	5000	458 억	303722	N	N	8	N	N
51	20241220	150152	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	41900	-2250	5	-5.10	1206550350	28480	119.14	44100	44100	41450	57300	30950	44150	42364.83	3.31	0	-5963	45383	44766	43883	43266	42383	45075	43575	458	13150	5000	28250	50	1	9164467	3840	4.21	0.62	12	0.31	9962.00	67137.00	109900	20240709	-61.87	30300	20240125	38.28	109900	-61.87	20240709	30300	38.28	20240125	109900	-61.87	20240709	30300	38.28	20240125	1.90	N	003960	5000	458 억	303722	N	N	0	N	N
52	20241220	140152	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	41950	-2200	5	-4.98	1113987200	26272	109.90	44100	44100	41450	57300	30950	44150	42402.07	3.31	0	-4843	45383	44766	43883	43266	42383	45075	43575	458	13150	5000	28250	50	1	9164467	3844	4.21	0.62	12	0.29	9962.00	67137.00	109900	20240709	-61.83	30300	20240125	38.45	109900	-61.83	20240709	30300	38.45	20240125	109900	-61.83	20240709	30300	38.45	20240125	1.90	N	003960	5000	458 억	303722	N	N	0	N	N
53	20241220	130152	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	42100	-2050	5	-4.64	858988250	20166	84.36	44100	44100	42000	57300	30950	44150	42595.87	3.31	0	-3881	45383	44766	43883	43266	42383	45075	43575	458	13150	5000	28250	50	1	9164467	3858	4.23	0.63	12	0.22	9962.00	67137.00	109900	20240709	-61.69	30300	20240125	38.94	109900	-61.69	20240709	30300	38.94	20240125	109900	-61.69	20240709	30300	38.94	20240125	1.90	N	003960	5000	458 억	303722	N	N	0	N	N
54	20241220	120152	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	42100	-2050	5	-4.64	793649350	18613	77.86	44100	44100	42100	57300	30950	44150	42639.52	3.31	0	-2804	45383	44766	43883	43266	42383	45075	43575	458	13150	5000	28250	50	1	9164467	3858	4.23	0.63	12	0.20	9962.00	67137.00	109900	20240709	-61.69	30300	20240125	38.94	109900	-61.69	20240709	30300	38.94	20240125	109900	-61.69	20240709	30300	38.94	20240125	1.90	N	003960	5000	458 억	303722	N	N	0	N	N
55	20241220	110151	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	42200	-1950	5	-4.42	693963550	16258	68.01	44100	44100	42100	57300	30950	44150	42684.44	3.31	0	-1555	45383	44766	43883	43266	42383	45075	43575	458	13150	5000	28250	50	1	9164467	3867	4.24	0.63	12	0.18	9962.00	67137.00	109900	20240709	-61.60	30300	20240125	39.27	109900	-61.60	20240709	30300	39.27	20240125	109900	-61.60	20240709	30300	39.27	20240125	1.90	N	003960	5000	458 억	303722	N	N	0	N	N
56	20241220	100152	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	42800	-1350	5	-3.06	448012950	10461	43.76	44100	44100	42250	57300	30950	44150	42826.97	3.31	0	-1807	45383	44766	43883	43266	42383	45075	43575	458	13150	5000	28250	50	1	9164467	3922	4.30	0.64	12	0.11	9962.00	67137.00	109900	20240709	-61.06	30300	20240125	41.25	109900	-61.06	20240709	30300	41.25	20240125	109900	-61.06	20240709	30300	41.25	20240125	1.90	N	003960	5000	458 억	303722	N	N	0	N	N
57	20241220	090153	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	43600	-550	5	-1.25	23400600	533	2.23	44100	44100	43600	57300	30950	44150	43903.56	3.31	0	-348	45383	44766	43883	43266	42383	45075	43575	458	13150	5000	28250	50	1	9164467	3996	4.38	0.65	12	0.01	9962.00	67137.00	109900	20240709	-60.33	30300	20240125	43.89	109900	-60.33	20240709	30300	43.89	20240125	109900	-60.33	20240709	30300	43.89	20240125	1.90	N	003960	5000	458 억	303722	N	N	0	N	N
58	20241219	160153	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	44150	-350	5	-0.79	1040377950	23709	128.50	44000	44500	43000	57800	31150	44500	43880.55	3.31	0	-156	45566	45032	44116	43582	42666	45300	43850	458	13300	5000	28480	50	1	9164467	4046	4.43	0.66	12	0.26	9962.00	67137.00	109900	20240709	-59.83	30300	20240125	45.71	109900	-59.83	20240709	30300	45.71	20240125	109900	-59.83	20240709	30300	45.71	20240125	1.88	N	003960	5000	458 억	303609	N	N	192	N	N
59	20241219	150152	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	43400	-1100	5	-2.47	945547500	21549	116.80	44000	44500	43000	57800	31150	44500	43878.95	3.31	0	695	45566	45032	44116	43582	42666	45300	43850	458	13300	5000	28480	50	1	9164467	3977	4.36	0.65	12	0.24	9962.00	67137.00	109900	20240709	-60.51	30300	20240125	43.23	109900	-60.51	20240709	30300	43.23	20240125	109900	-60.51	20240709	30300	43.23	20240125	1.88	N	003960	5000	458 억	303609	N	N	192	N	N
60	20241219	140152	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	43900	-600	5	-1.35	822761500	18731	101.52	44000	44500	43000	57800	31150	44500	43925.12	3.31	0	1239	45566	45032	44116	43582	42666	45300	43850	458	13300	5000	28480	50	1	9164467	4023	4.41	0.65	12	0.20	9962.00	67137.00	109900	20240709	-60.05	30300	20240125	44.88	109900	-60.05	20240709	30300	44.88	20240125	109900	-60.05	20240709	30300	44.88	20240125	1.88	N	003960	5000	458 억	303609	N	N	192	N	N
61	20241219	130152	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	44200	-300	5	-0.67	750990900	17104	92.70	44000	44500	43000	57800	31150	44500	43907.33	3.31	0	1761	45566	45032	44116	43582	42666	45300	43850	458	13300	5000	28480	50	1	9164467	4051	4.44	0.66	12	0.19	9962.00	67137.00	109900	20240709	-59.78	30300	20240125	45.87	109900	-59.78	20240709	30300	45.87	20240125	109900	-59.78	20240709	30300	45.87	20240125	1.88	N	003960	5000	458 억	303609	N	N	192	N	N
62	20241219	120152	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	44000	-500	5	-1.12	665178300	15153	82.13	44000	44450	43000	57800	31150	44500	43897.47	3.31	0	1648	45566	45032	44116	43582	42666	45300	43850	458	13300	5000	28480	50	1	9164467	4032	4.42	0.66	12	0.17	9962.00	67137.00	109900	20240709	-59.96	30300	20240125	45.21	109900	-59.96	20240709	30300	45.21	20240125	109900	-59.96	20240709	30300	45.21	20240125	1.88	N	003960	5000	458 억	303609	N	N	192	N	N
63	20241219	110152	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	44000	-500	5	-1.12	495745400	11293	61.21	44000	44450	43000	57800	31150	44500	43898.47	3.31	0	1028	45566	45032	44116	43582	42666	45300	43850	458	13300	5000	28480	50	1	9164467	4032	4.42	0.66	12	0.12	9962.00	67137.00	109900	20240709	-59.96	30300	20240125	45.21	109900	-59.96	20240709	30300	45.21	20240125	109900	-59.96	20240709	30300	45.21	20240125	1.88	N	003960	5000	458 억	303609	N	N	192	N	N
64	20241219	100152	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	44350	-150	5	-0.34	234833750	5369	29.10	44000	44400	43000	57800	31150	44500	43738.82	3.31	0	-736	45566	45032	44116	43582	42666	45300	43850	458	13300	5000	28480	50	1	9164467	4064	4.45	0.66	12	0.06	9962.00	67137.00	109900	20240709	-59.65	30300	20240125	46.37	109900	-59.65	20240709	30300	46.37	20240125	109900	-59.65	20240709	30300	46.37	20240125	1.88	N	003960	5000	458 억	303609	N	N	192	N	N
65	20241219	090152	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	43000	-1500	5	-3.37	32179100	741	4.02	44000	44000	43000	57800	31150	44500	43426.59	3.31	0	-517	45566	45032	44116	43582	42666	45300	43850	458	13300	5000	28480	50	1	9164467	3941	4.32	0.64	12	0.01	9962.00	67137.00	109900	20240709	-60.87	30300	20240125	41.91	109900	-60.87	20240709	30300	41.91	20240125	109900	-60.87	20240709	30300	41.91	20240125	1.88	N	003960	5000	458 억	303609	N	N	192	N	N
66	20241218	160151	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	44500	850	2	1.95	801371150	18275	65.73	43650	44650	43200	56700	30600	43650	43849.87	3.36	0	-4222	46416	45032	44216	42832	42016	44625	42425	458	13050	5000	27930	50	1	9164467	4078	4.47	0.66	12	0.20	9962.00	67137.00	109900	20240709	-59.51	30300	20240125	46.86	109900	-59.51	20240709	30300	46.86	20240125	109900	-59.51	20240709	30300	46.86	20240125	1.74	N	003960	5000	458 억	308305	N	N	192	N	N
67	20241218	150152	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	44200	550	2	1.26	716249850	16359	58.83	43650	44600	43200	56700	30600	43650	43783.24	3.36	0	-4153	46416	45032	44216	42832	42016	44625	42425	458	13050	5000	27930	50	1	9164467	4051	4.44	0.66	12	0.18	9962.00	67137.00	109900	20240709	-59.78	30300	20240125	45.87	109900	-59.78	20240709	30300	45.87	20240125	109900	-59.78	20240709	30300	45.87	20240125	1.74	N	003960	5000	458 억	308305	N	N	152	N	N
68	20241218	140151	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	44200	550	2	1.26	574357150	13160	47.33	43650	44200	43200	56700	30600	43650	43644.16	3.36	0	-2963	46416	45032	44216	42832	42016	44625	42425	458	13050	5000	27930	50	1	9164467	4051	4.44	0.66	12	0.14	9962.00	67137.00	109900	20240709	-59.78	30300	20240125	45.87	109900	-59.78	20240709	30300	45.87	20240125	109900	-59.78	20240709	30300	45.87	20240125	1.74	N	003960	5000	458 억	308305	N	N	152	N	N
69	20241218	130152	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	43750	100	2	0.23	486093550	11156	40.12	43650	44100	43200	56700	30600	43650	43572.38	3.36	0	-2219	46416	45032	44216	42832	42016	44625	42425	458	13050	5000	27930	50	1	9164467	4009	4.39	0.65	12	0.12	9962.00	67137.00	109900	20240709	-60.19	30300	20240125	44.39	109900	-60.19	20240709	30300	44.39	20240125	109900	-60.19	20240709	30300	44.39	20240125	1.74	N	003960	5000	458 억	308305	N	N	152	N	N
70	20241218	120152	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	43500	-150	5	-0.34	430110250	9878	35.53	43650	43900	43200	56700	30600	43650	43542.23	3.36	0	-2370	46416	45032	44216	42832	42016	44625	42425	458	13050	5000	27930	50	1	9164467	3987	4.37	0.65	12	0.11	9962.00	67137.00	109900	20240709	-60.42	30300	20240125	43.56	109900	-60.42	20240709	30300	43.56	20240125	109900	-60.42	20240709	30300	43.56	20240125	1.74	N	003960	5000	458 억	308305	N	N	152	N	N
71	20241218	110152	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	43350	-300	5	-0.69	329417750	7564	27.20	43650	43900	43200	56700	30600	43650	43550.72	3.36	0	-1583	46416	45032	44216	42832	42016	44625	42425	458	13050	5000	27930	50	1	9164467	3973	4.35	0.65	12	0.08	9962.00	67137.00	109900	20240709	-60.56	30300	20240125	43.07	109900	-60.56	20240709	30300	43.07	20240125	109900	-60.56	20240709	30300	43.07	20240125	1.74	N	003960	5000	458 억	308305	N	N	152	N	N
72	20241218	100152	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	43550	-100	5	-0.23	145950250	3352	12.06	43650	43850	43300	56700	30600	43650	43541.21	3.36	0	49	46416	45032	44216	42832	42016	44625	42425	458	13050	5000	27930	50	1	9164467	3991	4.37	0.65	12	0.04	9962.00	67137.00	109900	20240709	-60.37	30300	20240125	43.73	109900	-60.37	20240709	30300	43.73	20240125	109900	-60.37	20240709	30300	43.73	20240125	1.74	N	003960	5000	458 억	308305	N	N	152	N	N
73	20241218	090152	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	43550	-100	5	-0.23	9904250	227	0.82	43650	43650	43500	56700	30600	43650	43630.97	3.36	0	47	46416	45032	44216	42832	42016	44625	42425	458	13050	5000	27930	50	1	9164467	3991	4.37	0.65	12	0.00	9962.00	67137.00	109900	20240709	-60.37	30300	20240125	43.73	109900	-60.37	20240709	30300	43.73	20240125	109900	-60.37	20240709	30300	43.73	20240125	1.74	N	003960	5000	458 억	308305	N	N	152	N	N
74	20241217	160151	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	43650	-1050	5	-2.35	1226784100	27759	40.51	45000	45600	43400	58100	31300	44700	44194.10	3.47	0	-8100	48333	46516	43833	42016	39333	47425	42925	458	13400	5000	28600	50	1	9164467	4000	4.38	0.65	12	0.30	9962.00	67137.00	109900	20240709	-60.28	30300	20240125	44.06	109900	-60.28	20240709	30300	44.06	20240125	109900	-60.28	20240709	30300	44.06	20240125	1.76	N	003960	5000	458 억	317601	N	N	152	N	N
75	20241217	150151	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	43700	-1000	5	-2.24	1090929400	24641	35.96	45000	45600	43600	58100	31300	44700	44272.94	3.47	0	-7564	48333	46516	43833	42016	39333	47425	42925	458	13400	5000	28600	50	1	9164467	4005	4.39	0.65	12	0.27	9962.00	67137.00	109900	20240709	-60.24	30300	20240125	44.22	109900	-60.24	20240709	30300	44.22	20240125	109900	-60.24	20240709	30300	44.22	20240125	1.76	N	003960	5000	458 억	317601	N	N	0	N	N
76	20241217	140152	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	44050	-650	5	-1.45	943539750	21275	31.05	45000	45600	43750	58100	31300	44700	44349.69	3.47	0	-5894	48333	46516	43833	42016	39333	47425	42925	458	13400	5000	28600	50	1	9164467	4037	4.42	0.66	12	0.23	9962.00	67137.00	109900	20240709	-59.92	30300	20240125	45.38	109900	-59.92	20240709	30300	45.38	20240125	109900	-59.92	20240709	30300	45.38	20240125	1.76	N	003960	5000	458 억	317601	N	N	0	N	N
77	20241217	130147	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	44000	-700	5	-1.57	843395150	19004	27.73	45000	45600	43750	58100	31300	44700	44379.88	3.47	0	-4964	48333	46516	43833	42016	39333	47425	42925	458	13400	5000	28600	50	1	9164467	4032	4.42	0.66	12	0.21	9962.00	67137.00	109900	20240709	-59.96	30300	20240125	45.21	109900	-59.96	20240709	30300	45.21	20240125	109900	-59.96	20240709	30300	45.21	20240125	1.76	N	003960	5000	458 억	317601	N	N	0	N	N
78	20241217	120151	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	44300	-400	5	-0.89	774304900	17440	25.45	45000	45600	43750	58100	31300	44700	44398.22	3.47	0	-4312	48333	46516	43833	42016	39333	47425	42925	458	13400	5000	28600	50	1	9164467	4060	4.45	0.66	12	0.19	9962.00	67137.00	109900	20240709	-59.69	30300	20240125	46.20	109900	-59.69	20240709	30300	46.20	20240125	109900	-59.69	20240709	30300	46.20	20240125	1.76	N	003960	5000	458 억	317601	N	N	0	N	N
79	20241217	110150	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	44000	-700	5	-1.57	654923600	14727	21.49	45000	45600	43750	58100	31300	44700	44470.94	3.47	0	-4288	48333	46516	43833	42016	39333	47425	42925	458	13400	5000	28600	50	1	9164467	4032	4.42	0.66	12	0.16	9962.00	67137.00	109900	20240709	-59.96	30300	20240125	45.21	109900	-59.96	20240709	30300	45.21	20240125	109900	-59.96	20240709	30300	45.21	20240125	1.76	N	003960	5000	458 억	317601	N	N	0	N	N
80	20241217	100152	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	44150	-550	5	-1.23	558909400	12549	18.31	45000	45600	43750	58100	31300	44700	44538.16	3.47	0	-3173	48333	46516	43833	42016	39333	47425	42925	458	13400	5000	28600	50	1	9164467	4046	4.43	0.66	12	0.14	9962.00	67137.00	109900	20240709	-59.83	30300	20240125	45.71	109900	-59.83	20240709	30300	45.71	20240125	109900	-59.83	20240709	30300	45.71	20240125	1.76	N	003960	5000	458 억	317601	N	N	0	N	N
81	20241217	090151	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	44450	-250	5	-0.56	50154800	1130	1.65	45000	45050	43750	58100	31300	44700	44384.78	3.47	0	-106	48333	46516	43833	42016	39333	47425	42925	458	13400	5000	28600	50	1	9164467	4074	4.46	0.66	12	0.01	9962.00	67137.00	109900	20240709	-59.55	30300	20240125	46.70	109900	-59.55	20240709	30300	46.70	20240125	109900	-59.55	20240709	30300	46.70	20240125	1.76	N	003960	5000	458 억	317601	N	N	0	N	N
82	20241216	160151	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	44700	2500	2	5.92	2971186950	68362	225.20	42400	45650	41150	54800	29550	42200	43462.50	3.59	0	-12183	43466	42832	41666	41032	39866	43150	41350	458	12600	5000	27000	50	1	9164467	4097	4.49	0.67	12	0.75	9962.00	67137.00	109900	20240709	-59.33	30300	20240125	47.52	109900	-59.33	20240709	30300	47.52	20240125	109900	-59.33	20240709	30300	47.52	20240125	1.78	N	003960	5000	458 억	329114	N	N	70	N	N
83	20241216	150151	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	44550	2350	2	5.57	2254061300	52406	172.64	42400	44900	41150	54800	29550	42200	43011.51	3.59	0	-9659	43466	42832	41666	41032	39866	43150	41350	458	12600	5000	27000	50	1	9164467	4083	4.47	0.66	12	0.57	9962.00	67137.00	109900	20240709	-59.46	30300	20240125	47.03	109900	-59.46	20240709	30300	47.03	20240125	109900	-59.46	20240709	30300	47.03	20240125	1.78	N	003960	5000	458 억	329114	N	N	70	N	N
84	20241216	140150	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	42600	400	2	0.95	964852700	23007	75.79	42400	42650	41150	54800	29550	42200	41937.35	3.59	0	-6095	43466	42832	41666	41032	39866	43150	41350	458	12600	5000	27000	50	1	9164467	3904	4.28	0.63	12	0.25	9962.00	67137.00	109900	20240709	-61.24	30300	20240125	40.59	109900	-61.24	20240709	30300	40.59	20240125	109900	-61.24	20240709	30300	40.59	20240125	1.78	N	003960	5000	458 억	329114	N	N	70	N	N
85	20241216	130151	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	42400	200	2	0.47	712410200	17052	56.17	42400	42400	41150	54800	29550	42200	41778.69	3.59	0	-3750	43466	42832	41666	41032	39866	43150	41350	458	12600	5000	27000	50	1	9164467	3886	4.26	0.63	12	0.19	9962.00	67137.00	109900	20240709	-61.42	30300	20240125	39.93	109900	-61.42	20240709	30300	39.93	20240125	109900	-61.42	20240709	30300	39.93	20240125	1.78	N	003960	5000	458 억	329114	N	N	70	N	N
86	20241216	120152	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	41900	-300	5	-0.71	608763950	14585	48.05	42400	42400	41150	54800	29550	42200	41739.04	3.59	0	-3477	43466	42832	41666	41032	39866	43150	41350	458	12600	5000	27000	50	1	9164467	3840	4.21	0.62	12	0.16	9962.00	67137.00	109900	20240709	-61.87	30300	20240125	38.28	109900	-61.87	20240709	30300	38.28	20240125	109900	-61.87	20240709	30300	38.28	20240125	1.78	N	003960	5000	458 억	329114	N	N	70	N	N
87	20241216	110151	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	42200	0	3	0.00	529970250	12708	41.86	42400	42400	41150	54800	29550	42200	41703.67	3.59	0	-2707	43466	42832	41666	41032	39866	43150	41350	458	12600	5000	27000	50	1	9164467	3867	4.24	0.63	12	0.14	9962.00	67137.00	109900	20240709	-61.60	30300	20240125	39.27	109900	-61.60	20240709	30300	39.27	20240125	109900	-61.60	20240709	30300	39.27	20240125	1.78	N	003960	5000	458 억	329114	N	N	70	N	N
88	20241216	100151	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	41650	-550	5	-1.30	381966650	9174	30.22	42400	42400	41150	54800	29550	42200	41635.78	3.59	0	-1178	43466	42832	41666	41032	39866	43150	41350	458	12600	5000	27000	50	1	9164467	3817	4.18	0.62	12	0.10	9962.00	67137.00	109900	20240709	-62.10	30300	20240125	37.46	109900	-62.10	20240709	30300	37.46	20240125	109900	-62.10	20240709	30300	37.46	20240125	1.78	N	003960	5000	458 억	329114	N	N	70	N	N
89	20241216	090151	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	42200	0	3	0.00	23189000	549	1.81	42400	42400	42000	54800	29550	42200	42238.62	3.59	0	-433	43466	42832	41666	41032	39866	43150	41350	458	12600	5000	27000	50	1	9164467	3867	4.24	0.63	12	0.01	9962.00	67137.00	109900	20240709	-61.60	30300	20240125	39.27	109900	-61.60	20240709	30300	39.27	20240125	109900	-61.60	20240709	30300	39.27	20240125	1.78	N	003960	5000	458 억	329114	N	N	70	N	N
90	20241213	160146	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	42200	1650	2	4.07	1253403300	30166	201.09	40600	42300	40500	52700	28400	40550	41549.62	3.62	0	-2129	41616	41082	40566	40032	39516	41350	40300	458	12150	5000	25950	50	1	9164467	3867	4.24	0.63	12	0.33	9962.00	67137.00	109900	20240709	-61.60	30300	20240125	39.27	109900	-61.60	20240709	30300	39.27	20240125	109900	-61.60	20240709	30300	39.27	20240125	1.77	N	003960	5000	458 억	332190	N	N	70	N	N
91	20241213	150151	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	41900	1350	2	3.33	1189726150	28654	191.01	40600	42300	40500	52700	28400	40550	41520.42	3.62	0	-2341	41616	41082	40566	40032	39516	41350	40300	458	12150	5000	25950	50	1	9164467	3840	4.21	0.62	12	0.31	9962.00	67137.00	109900	20240709	-61.87	30300	20240125	38.28	109900	-61.87	20240709	30300	38.28	20240125	109900	-61.87	20240709	30300	38.28	20240125	1.77	N	003960	5000	458 억	332190	N	N	4	N	N
92	20241213	140151	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	41950	1400	2	3.45	1078893600	26005	173.36	40600	42300	40500	52700	28400	40550	41487.93	3.62	0	-2583	41616	41082	40566	40032	39516	41350	40300	458	12150	5000	25950	50	1	9164467	3844	4.21	0.62	12	0.28	9962.00	67137.00	109900	20240709	-61.83	30300	20240125	38.45	109900	-61.83	20240709	30300	38.45	20240125	109900	-61.83	20240709	30300	38.45	20240125	1.77	N	003960	5000	458 억	332190	N	N	4	N	N
93	20241213	130151	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	42200	1650	2	4.07	791779100	19204	128.02	40600	42200	40500	52700	28400	40550	41229.91	3.62	0	-755	41616	41082	40566	40032	39516	41350	40300	458	12150	5000	25950	50	1	9164467	3867	4.24	0.63	12	0.21	9962.00	67137.00	109900	20240709	-61.60	30300	20240125	39.27	109900	-61.60	20240709	30300	39.27	20240125	109900	-61.60	20240709	30300	39.27	20240125	1.77	N	003960	5000	458 억	332190	N	N	4	N	N
94	20241213	120151	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	41700	1150	2	2.84	554496650	13529	90.19	40600	41700	40500	52700	28400	40550	40985.78	3.62	0	37	41616	41082	40566	40032	39516	41350	40300	458	12150	5000	25950	50	1	9164467	3822	4.19	0.62	12	0.15	9962.00	67137.00	109900	20240709	-62.06	30300	20240125	37.62	109900	-62.06	20240709	30300	37.62	20240125	109900	-62.06	20240709	30300	37.62	20240125	1.77	N	003960	5000	458 억	332190	N	N	4	N	N
95	20241213	110151	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	40850	300	2	0.74	392889500	9628	64.18	40600	41200	40500	52700	28400	40550	40806.97	3.62	0	570	41616	41082	40566	40032	39516	41350	40300	458	12150	5000	25950	50	1	9164467	3744	4.10	0.61	12	0.11	9962.00	67137.00	109900	20240709	-62.83	30300	20240125	34.82	109900	-62.83	20240709	30300	34.82	20240125	109900	-62.83	20240709	30300	34.82	20240125	1.77	N	003960	5000	458 억	332190	N	N	4	N	N
96	20241213	100151	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	40800	250	2	0.62	249100400	6115	40.76	40600	41100	40500	52700	28400	40550	40735.96	3.62	0	1313	41616	41082	40566	40032	39516	41350	40300	458	12150	5000	25950	50	1	9164467	3739	4.10	0.61	12	0.07	9962.00	67137.00	109900	20240709	-62.88	30300	20240125	34.65	109900	-62.88	20240709	30300	34.65	20240125	109900	-62.88	20240709	30300	34.65	20240125	1.77	N	003960	5000	458 억	332190	N	N	4	N	N
97	20241213	090151	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	40800	250	2	0.62	1828300	45	0.30	40600	40800	40600	52700	28400	40550	40628.89	3.62	0	-7	41616	41082	40566	40032	39516	41350	40300	458	12150	5000	25950	50	1	9164467	3739	4.10	0.61	12	0.00	9962.00	67137.00	109900	20240709	-62.88	30300	20240125	34.65	109900	-62.88	20240709	30300	34.65	20240125	109900	-62.88	20240709	30300	34.65	20240125	1.77	N	003960	5000	458 억	332190	N	N	4	N	N
98	20241212	160151	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	40550	200	2	0.50	605495400	15001	57.37	40400	41100	40050	52400	28250	40350	40363.67	3.62	0	1590	41850	41100	40150	39400	38450	41475	39775	458	12050	5000	25820	50	1	9164467	3716	4.07	0.60	12	0.16	9962.00	67137.00	109900	20240709	-63.10	30300	20240125	33.83	109900	-63.10	20240709	30300	33.83	20240125	109900	-63.10	20240709	30300	33.83	20240125	1.83	N	003960	5000	458 억	331379	N	N	4	N	N
99	20241212	150150	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	40500	150	2	0.37	544413400	13494	51.61	40400	41100	40050	52400	28250	40350	40344.85	3.62	0	1531	41850	41100	40150	39400	38450	41475	39775	458	12050	5000	25820	50	1	9164467	3712	4.07	0.60	12	0.15	9962.00	67137.00	109900	20240709	-63.15	30300	20240125	33.66	109900	-63.15	20240709	30300	33.66	20240125	109900	-63.15	20240709	30300	33.66	20240125	1.83	N	003960	5000	458 억	331379	N	N	4	N	N
100	20241212	140151	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	40300	-50	5	-0.12	463531600	11491	43.95	40400	41100	40050	52400	28250	40350	40338.67	3.62	0	1263	41850	41100	40150	39400	38450	41475	39775	458	12050	5000	25820	50	1	9164467	3693	4.05	0.60	12	0.13	9962.00	67137.00	109900	20240709	-63.33	30300	20240125	33.00	109900	-63.33	20240709	30300	33.00	20240125	109900	-63.33	20240709	30300	33.00	20240125	1.83	N	003960	5000	458 억	331379	N	N	4	N	N
101	20241212	130150	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	40200	-150	5	-0.37	389499600	9652	36.91	40400	41100	40050	52400	28250	40350	40354.29	3.62	0	1120	41850	41100	40150	39400	38450	41475	39775	458	12050	5000	25820	50	1	9164467	3684	4.04	0.60	12	0.11	9962.00	67137.00	109900	20240709	-63.42	30300	20240125	32.67	109900	-63.42	20240709	30300	32.67	20240125	109900	-63.42	20240709	30300	32.67	20240125	1.83	N	003960	5000	458 억	331379	N	N	4	N	N
102	20241212	120149	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	40200	-150	5	-0.37	305483950	7558	28.91	40400	41100	40050	52400	28250	40350	40418.62	3.62	0	773	41850	41100	40150	39400	38450	41475	39775	458	12050	5000	25820	50	1	9164467	3684	4.04	0.60	12	0.08	9962.00	67137.00	109900	20240709	-63.42	30300	20240125	32.67	109900	-63.42	20240709	30300	32.67	20240125	109900	-63.42	20240709	30300	32.67	20240125	1.83	N	003960	5000	458 억	331379	N	N	4	N	N
103	20241212	110150	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	40400	50	2	0.12	267061050	6605	25.26	40400	41100	40050	52400	28250	40350	40433.16	3.62	0	1196	41850	41100	40150	39400	38450	41475	39775	458	12050	5000	25820	50	1	9164467	3702	4.06	0.60	12	0.07	9962.00	67137.00	109900	20240709	-63.24	30300	20240125	33.33	109900	-63.24	20240709	30300	33.33	20240125	109900	-63.24	20240709	30300	33.33	20240125	1.83	N	003960	5000	458 억	331379	N	N	4	N	N
104	20241212	100150	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	40350	0	3	0.00	96948800	2383	9.11	40400	41100	40350	52400	28250	40350	40683.51	3.62	0	-272	41850	41100	40150	39400	38450	41475	39775	458	12050	5000	25820	50	1	9164467	3698	4.05	0.60	12	0.03	9962.00	67137.00	109900	20240709	-63.28	30300	20240125	33.17	109900	-63.28	20240709	30300	33.17	20240125	109900	-63.28	20240709	30300	33.17	20240125	1.83	N	003960	5000	458 억	331379	N	N	4	N	N
105	20241212	090150	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	40550	200	2	0.50	6403700	158	0.60	40400	40550	40400	52400	28250	40350	40529.75	3.62	0	-86	41850	41100	40150	39400	38450	41475	39775	458	12050	5000	25820	50	1	9164467	3716	4.07	0.60	12	0.00	9962.00	67137.00	109900	20240709	-63.10	30300	20240125	33.83	109900	-63.10	20240709	30300	33.83	20240125	109900	-63.10	20240709	30300	33.83	20240125	1.83	N	003960	5000	458 억	331379	N	N	4	N	N
106	20241211	160149	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	40350	1150	2	2.93	1053693150	26121	86.38	39200	40900	39200	50900	27450	39200	40338.97	3.56	0	5126	41100	40150	38450	37500	35800	40625	37975	458	11700	5000	25080	50	1	9164467	3698	4.05	0.60	12	0.29	9962.00	67137.00	109900	20240709	-63.28	30300	20240125	33.17	109900	-63.28	20240709	30300	33.17	20240125	109900	-63.28	20240709	30300	33.17	20240125	1.86	N	003960	5000	458 억	326167	N	N	4	N	N
107	20241211	150138	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	40600	1400	2	3.57	977825300	24250	80.20	39200	40900	39200	50900	27450	39200	40322.74	3.56	0	5573	41100	40150	38450	37500	35800	40625	37975	458	11700	5000	25080	50	1	9164467	3721	4.08	0.60	12	0.26	9962.00	67137.00	109900	20240709	-63.06	30300	20240125	33.99	109900	-63.06	20240709	30300	33.99	20240125	109900	-63.06	20240709	30300	33.99	20240125	1.86	N	003960	5000	458 억	326167	N	N	17	N	N
108	20241211	140150	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	40350	1150	2	2.93	891545650	22121	73.16	39200	40900	39200	50900	27450	39200	40303.18	3.56	0	6703	41100	40150	38450	37500	35800	40625	37975	458	11700	5000	25080	50	1	9164467	3698	4.05	0.60	12	0.24	9962.00	67137.00	109900	20240709	-63.28	30300	20240125	33.17	109900	-63.28	20240709	30300	33.17	20240125	109900	-63.28	20240709	30300	33.17	20240125	1.86	N	003960	5000	458 억	326167	N	N	17	N	N
109	20241211	130150	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	40500	1300	2	3.32	707947500	17585	58.16	39200	40900	39200	50900	27450	39200	40258.66	3.56	0	5564	41100	40150	38450	37500	35800	40625	37975	458	11700	5000	25080	50	1	9164467	3712	4.07	0.60	12	0.19	9962.00	67137.00	109900	20240709	-63.15	30300	20240125	33.66	109900	-63.15	20240709	30300	33.66	20240125	109900	-63.15	20240709	30300	33.66	20240125	1.86	N	003960	5000	458 억	326167	N	N	17	N	N
110	20241211	120150	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	40550	1350	2	3.44	658961950	16377	54.16	39200	40900	39200	50900	27450	39200	40237.10	3.56	0	5293	41100	40150	38450	37500	35800	40625	37975	458	11700	5000	25080	50	1	9164467	3716	4.07	0.60	12	0.18	9962.00	67137.00	109900	20240709	-63.10	30300	20240125	33.83	109900	-63.10	20240709	30300	33.83	20240125	109900	-63.10	20240709	30300	33.83	20240125	1.86	N	003960	5000	458 억	326167	N	N	17	N	N
111	20241211	110151	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	40650	1450	2	3.70	618845100	15387	50.89	39200	40900	39200	50900	27450	39200	40218.76	3.56	0	4982	41100	40150	38450	37500	35800	40625	37975	458	11700	5000	25080	50	1	9164467	3725	4.08	0.61	12	0.17	9962.00	67137.00	109900	20240709	-63.01	30300	20240125	34.16	109900	-63.01	20240709	30300	34.16	20240125	109900	-63.01	20240709	30300	34.16	20240125	1.86	N	003960	5000	458 억	326167	N	N	17	N	N
112	20241211	100150	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	40850	1650	2	4.21	488416250	12168	40.24	39200	40900	39200	50900	27450	39200	40139.48	3.56	0	3903	41100	40150	38450	37500	35800	40625	37975	458	11700	5000	25080	50	1	9164467	3744	4.10	0.61	12	0.13	9962.00	67137.00	109900	20240709	-62.83	30300	20240125	34.82	109900	-62.83	20240709	30300	34.82	20240125	109900	-62.83	20240709	30300	34.82	20240125	1.86	N	003960	5000	458 억	326167	N	N	17	N	N
113	20241211	090151	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	39500	300	2	0.77	108649050	2766	9.15	39200	39650	39200	50900	27450	39200	39280.24	3.56	0	1865	41100	40150	38450	37500	35800	40625	37975	458	11700	5000	25080	50	1	9164467	3620	3.97	0.59	12	0.03	9962.00	67137.00	109900	20240709	-64.06	30300	20240125	30.36	109900	-64.06	20240709	30300	30.36	20240125	109900	-64.06	20240709	30300	30.36	20240125	1.86	N	003960	5000	458 억	326167	N	N	17	N	N
114	20241210	160150	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	39200	2550	2	6.96	1167216300	30151	86.20	36750	39400	36750	47600	25700	36650	38712.36	3.51	0	5310	37983	37316	36783	36116	35583	37050	35850	458	10950	5000	23450	50	1	9164467	3592	3.93	0.58	12	0.33	9962.00	67137.00	109900	20240709	-64.33	30300	20240125	29.37	109900	-64.33	20240709	30300	29.37	20240125	109900	-64.33	20240709	30300	29.37	20240125	1.84	N	003960	5000	458 억	321412	N	N	17	N	N
115	20241210	150149	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	39050	2400	2	6.55	1092179600	28237	80.73	36750	39400	36750	47600	25700	36650	38679.02	3.51	0	5626	37983	37316	36783	36116	35583	37050	35850	458	10950	5000	23450	50	1	9164467	3579	3.92	0.58	12	0.31	9962.00	67137.00	109900	20240709	-64.47	30300	20240125	28.88	109900	-64.47	20240709	30300	28.88	20240125	109900	-64.47	20240709	30300	28.88	20240125	1.84	N	003960	5000	458 억	321412	N	N	268	N	N
116	20241210	140150	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	39150	2500	2	6.82	1023977300	26496	75.75	36750	39400	36750	47600	25700	36650	38646.49	3.51	0	5574	37983	37316	36783	36116	35583	37050	35850	458	10950	5000	23450	50	1	9164467	3588	3.93	0.58	12	0.29	9962.00	67137.00	109900	20240709	-64.38	30300	20240125	29.21	109900	-64.38	20240709	30300	29.21	20240125	109900	-64.38	20240709	30300	29.21	20240125	1.84	N	003960	5000	458 억	321412	N	N	268	N	N
117	20241210	130149	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	39100	2450	2	6.68	971561500	25156	71.92	36750	39400	36750	47600	25700	36650	38621.46	3.51	0	5871	37983	37316	36783	36116	35583	37050	35850	458	10950	5000	23450	50	1	9164467	3583	3.92	0.58	12	0.27	9962.00	67137.00	109900	20240709	-64.42	30300	20240125	29.04	109900	-64.42	20240709	30300	29.04	20240125	109900	-64.42	20240709	30300	29.04	20240125	1.84	N	003960	5000	458 억	321412	N	N	268	N	N
118	20241210	120149	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	39200	2550	2	6.96	925414900	23977	68.55	36750	39400	36750	47600	25700	36650	38595.94	3.51	0	5906	37983	37316	36783	36116	35583	37050	35850	458	10950	5000	23450	50	1	9164467	3592	3.93	0.58	12	0.26	9962.00	67137.00	109900	20240709	-64.33	30300	20240125	29.37	109900	-64.33	20240709	30300	29.37	20240125	109900	-64.33	20240709	30300	29.37	20240125	1.84	N	003960	5000	458 억	321412	N	N	268	N	N
119	20241210	110149	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	38850	2200	2	6.00	730792200	18987	54.28	36750	39250	36750	47600	25700	36650	38489.08	3.51	0	5400	37983	37316	36783	36116	35583	37050	35850	458	10950	5000	23450	50	1	9164467	3560	3.90	0.58	12	0.21	9962.00	67137.00	109900	20240709	-64.65	30300	20240125	28.22	109900	-64.65	20240709	30300	28.22	20240125	109900	-64.65	20240709	30300	28.22	20240125	1.84	N	003960	5000	458 억	321412	N	N	268	N	N
120	20241210	100149	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	38350	1700	2	4.64	547332400	14231	40.69	36750	39250	36750	47600	25700	36650	38460.57	3.51	0	5836	37983	37316	36783	36116	35583	37050	35850	458	10950	5000	23450	50	1	9164467	3515	3.85	0.57	12	0.16	9962.00	67137.00	109900	20240709	-65.10	30300	20240125	26.57	109900	-65.10	20240709	30300	26.57	20240125	109900	-65.10	20240709	30300	26.57	20240125	1.84	N	003960	5000	458 억	321412	N	N	268	N	N
121	20241210	090151	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	38000	1350	2	3.68	18937500	505	1.44	36750	38000	36750	47600	25700	36650	37500.00	3.51	0	15	37983	37316	36783	36116	35583	37050	35850	458	10950	5000	23450	50	1	9164467	3482	3.81	0.57	12	0.01	9962.00	67137.00	109900	20240709	-65.42	30300	20240125	25.41	109900	-65.42	20240709	30300	25.41	20240125	109900	-65.42	20240709	30300	25.41	20240125	1.84	N	003960	5000	458 억	321412	N	N	268	N	N
122	20241209	160149	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	36650	-1700	5	-4.43	1287150300	34951	70.26	37450	37450	36250	49850	26850	38350	36827.34	3.55	0	-4339	40983	39666	38283	36966	35583	38975	36275	458	11500	5000	24540	50	1	9164467	3359	3.68	0.55	12	0.38	9962.00	67137.00	109900	20240709	-66.65	30300	20240125	20.96	109900	-66.65	20240709	30300	20.96	20240125	109900	-66.65	20240709	30300	20.96	20240125	1.90	N	003960	5000	458 억	325483	N	N	268	N	N
123	20241209	150149	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	37000	-1350	5	-3.52	1224238400	33239	66.82	37450	37450	36250	49850	26850	38350	36831.34	3.55	0	-4755	40983	39666	38283	36966	35583	38975	36275	458	11500	5000	24540	50	1	9164467	3391	3.71	0.55	12	0.36	9962.00	67137.00	109900	20240709	-66.33	30300	20240125	22.11	109900	-66.33	20240709	30300	22.11	20240125	109900	-66.33	20240709	30300	22.11	20240125	1.90	N	003960	5000	458 억	325483	N	N	24	N	N
124	20241209	140150	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	37050	-1300	5	-3.39	1105153800	30019	60.34	37450	37450	36250	49850	26850	38350	36815.09	3.55	0	-4701	40983	39666	38283	36966	35583	38975	36275	458	11500	5000	24540	50	1	9164467	3395	3.72	0.55	12	0.33	9962.00	67137.00	109900	20240709	-66.29	30300	20240125	22.28	109900	-66.29	20240709	30300	22.28	20240125	109900	-66.29	20240709	30300	22.28	20240125	1.90	N	003960	5000	458 억	325483	N	N	24	N	N
125	20241209	130151	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	37050	-1300	5	-3.39	946821650	25735	51.73	37450	37450	36250	49850	26850	38350	36791.14	3.55	0	-6408	40983	39666	38283	36966	35583	38975	36275	458	11500	5000	24540	50	1	9164467	3395	3.72	0.55	12	0.28	9962.00	67137.00	109900	20240709	-66.29	30300	20240125	22.28	109900	-66.29	20240709	30300	22.28	20240125	109900	-66.29	20240709	30300	22.28	20240125	1.90	N	003960	5000	458 억	325483	N	N	24	N	N
126	20241209	120150	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	36900	-1450	5	-3.78	861408150	23435	47.11	37450	37450	36250	49850	26850	38350	36757.27	3.55	0	-6247	40983	39666	38283	36966	35583	38975	36275	458	11500	5000	24540	50	1	9164467	3382	3.70	0.55	12	0.26	9962.00	67137.00	109900	20240709	-66.42	30300	20240125	21.78	109900	-66.42	20240709	30300	21.78	20240125	109900	-66.42	20240709	30300	21.78	20240125	1.90	N	003960	5000	458 억	325483	N	N	24	N	N
127	20241209	110150	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	37050	-1300	5	-3.39	779068400	21201	42.62	37450	37450	36250	49850	26850	38350	36746.70	3.55	0	-6742	40983	39666	38283	36966	35583	38975	36275	458	11500	5000	24540	50	1	9164467	3395	3.72	0.55	12	0.23	9962.00	67137.00	109900	20240709	-66.29	30300	20240125	22.28	109900	-66.29	20240709	30300	22.28	20240125	109900	-66.29	20240709	30300	22.28	20240125	1.90	N	003960	5000	458 억	325483	N	N	24	N	N
128	20241209	100150	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	36800	-1550	5	-4.04	574297700	15666	31.49	37450	37450	36250	49850	26850	38350	36658.75	3.55	0	-4143	40983	39666	38283	36966	35583	38975	36275	458	11500	5000	24540	50	1	9164467	3373	3.69	0.55	12	0.17	9962.00	67137.00	109900	20240709	-66.52	30300	20240125	21.45	109900	-66.52	20240709	30300	21.45	20240125	109900	-66.52	20240709	30300	21.45	20240125	1.90	N	003960	5000	458 억	325483	N	N	24	N	N
129	20241209	090149	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	37000	-1350	5	-3.52	46293850	1242	2.50	37450	37450	37000	49850	26850	38350	37272.76	3.55	0	-453	40983	39666	38283	36966	35583	38975	36275	458	11500	5000	24540	50	1	9164467	3391	3.71	0.55	12	0.01	9962.00	67137.00	109900	20240709	-66.33	30300	20240125	22.11	109900	-66.33	20240709	30300	22.11	20240125	109900	-66.33	20240709	30300	22.11	20240125	1.90	N	003960	5000	458 억	325483	N	N	24	N	N
130	20241206	160149	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	38350	-1150	5	-2.91	1882348900	49620	174.61	39500	39600	36900	51300	27650	39500	37935.04	3.62	0	-6962	41300	40400	39900	39000	38500	40150	38750	458	11800	5000	25280	50	1	9164467	3515	3.85	0.57	12	0.54	9962.00	67137.00	109900	20240709	-65.10	30300	20240125	26.57	109900	-65.10	20240709	30300	26.57	20240125	109900	-65.10	20240709	30300	26.57	20240125	1.90	N	003960	5000	458 억	332008	N	N	24	N	N
131	20241206	150149	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	38500	-1000	5	-2.53	1807792100	47675	167.76	39500	39600	36900	51300	27650	39500	37919.08	3.62	0	-6773	41300	40400	39900	39000	38500	40150	38750	458	11800	5000	25280	50	1	9164467	3528	3.86	0.57	12	0.52	9962.00	67137.00	109900	20240709	-64.97	30300	20240125	27.06	109900	-64.97	20240709	30300	27.06	20240125	109900	-64.97	20240709	30300	27.06	20240125	1.90	N	003960	5000	458 억	332008	N	N	4	N	N
132	20241206	140148	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	38100	-1400	5	-3.54	1678896850	44305	155.90	39500	39600	36900	51300	27650	39500	37894.07	3.62	0	-5563	41300	40400	39900	39000	38500	40150	38750	458	11800	5000	25280	50	1	9164467	3492	3.82	0.57	12	0.48	9962.00	67137.00	109900	20240709	-65.33	30300	20240125	25.74	109900	-65.33	20240709	30300	25.74	20240125	109900	-65.33	20240709	30300	25.74	20240125	1.90	N	003960	5000	458 억	332008	N	N	4	N	N
133	20241206	130149	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	37900	-1600	5	-4.05	1639426300	43266	152.25	39500	39600	36900	51300	27650	39500	37891.79	3.62	0	-5324	41300	40400	39900	39000	38500	40150	38750	458	11800	5000	25280	50	1	9164467	3473	3.80	0.56	12	0.47	9962.00	67137.00	109900	20240709	-65.51	30300	20240125	25.08	109900	-65.51	20240709	30300	25.08	20240125	109900	-65.51	20240709	30300	25.08	20240125	1.90	N	003960	5000	458 억	332008	N	N	4	N	N
134	20241206	120149	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	37900	-1600	5	-4.05	1530963650	40414	142.21	39500	39600	36900	51300	27650	39500	37882.01	3.62	0	-4828	41300	40400	39900	39000	38500	40150	38750	458	11800	5000	25280	50	1	9164467	3473	3.80	0.56	12	0.44	9962.00	67137.00	109900	20240709	-65.51	30300	20240125	25.08	109900	-65.51	20240709	30300	25.08	20240125	109900	-65.51	20240709	30300	25.08	20240125	1.90	N	003960	5000	458 억	332008	N	N	4	N	N
135	20241206	110149	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	37200	-2300	5	-5.82	1317750750	34758	122.31	39500	39600	36900	51300	27650	39500	37912.16	3.62	0	-3584	41300	40400	39900	39000	38500	40150	38750	458	11800	5000	25280	50	1	9164467	3409	3.73	0.55	12	0.38	9962.00	67137.00	109900	20240709	-66.15	30300	20240125	22.77	109900	-66.15	20240709	30300	22.77	20240125	109900	-66.15	20240709	30300	22.77	20240125	1.90	N	003960	5000	458 억	332008	N	N	4	N	N
136	20241206	100148	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	38350	-1150	5	-2.91	476882650	12317	43.34	39500	39600	38250	51300	27650	39500	38717.44	3.62	0	-5464	41300	40400	39900	39000	38500	40150	38750	458	11800	5000	25280	50	1	9164467	3515	3.85	0.57	12	0.13	9962.00	67137.00	109900	20240709	-65.10	30300	20240125	26.57	109900	-65.10	20240709	30300	26.57	20240125	109900	-65.10	20240709	30300	26.57	20240125	1.90	N	003960	5000	458 억	332008	N	N	4	N	N
137	20241206	090148	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	39300	-200	5	-0.51	9003900	228	0.80	39500	39600	39300	51300	27650	39500	39490.79	3.62	0	-52	41300	40400	39900	39000	38500	40150	38750	458	11800	5000	25280	50	1	9164467	3602	3.94	0.59	12	0.00	9962.00	67137.00	109900	20240709	-64.24	30300	20240125	29.70	109900	-64.24	20240709	30300	29.70	20240125	109900	-64.24	20240709	30300	29.70	20240125	1.90	N	003960	5000	458 억	332008	N	N	4	N	N
138	20241205	160147	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	39500	-900	5	-2.23	1124557750	28280	78.28	40800	40800	39400	52500	28300	40400	39765.14	3.72	0	-9223	42866	41632	40966	39732	39066	41300	39400	458	12100	5000	25850	50	1	9164467	3620	3.97	0.59	12	0.31	9962.00	67137.00	109900	20240709	-64.06	30300	20240125	30.36	109900	-64.06	20240709	30300	30.36	20240125	109900	-64.06	20240709	30300	30.36	20240125	1.95	N	003960	5000	458 억	340810	N	N	4	N	N
139	20241205	150148	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	39500	-900	5	-2.23	1079314350	27135	75.11	40800	40800	39400	52500	28300	40400	39775.73	3.72	0	-9098	42866	41632	40966	39732	39066	41300	39400	458	12100	5000	25850	50	1	9164467	3620	3.97	0.59	12	0.30	9962.00	67137.00	109900	20240709	-64.06	30300	20240125	30.36	109900	-64.06	20240709	30300	30.36	20240125	109900	-64.06	20240709	30300	30.36	20240125	1.95	N	003960	5000	458 억	340810	N	N	25	N	N
140	20241205	140147	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	40000	-400	5	-0.99	672987450	16898	46.78	40800	40800	39400	52500	28300	40400	39826.46	3.72	0	-6218	42866	41632	40966	39732	39066	41300	39400	458	12100	5000	25850	50	1	9164467	3666	4.02	0.60	12	0.18	9962.00	67137.00	109900	20240709	-63.60	30300	20240125	32.01	109900	-63.60	20240709	30300	32.01	20240125	109900	-63.60	20240709	30300	32.01	20240125	1.95	N	003960	5000	458 억	340810	N	N	25	N	N
141	20241205	130148	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	40050	-350	5	-0.87	619380200	15558	43.07	40800	40800	39400	52500	28300	40400	39811.04	3.72	0	-5812	42866	41632	40966	39732	39066	41300	39400	458	12100	5000	25850	50	1	9164467	3670	4.02	0.60	12	0.17	9962.00	67137.00	109900	20240709	-63.56	30300	20240125	32.18	109900	-63.56	20240709	30300	32.18	20240125	109900	-63.56	20240709	30300	32.18	20240125	1.95	N	003960	5000	458 억	340810	N	N	25	N	N
142	20241205	120148	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	40150	-250	5	-0.62	535692600	13467	37.28	40800	40800	39400	52500	28300	40400	39778.17	3.72	0	-5888	42866	41632	40966	39732	39066	41300	39400	458	12100	5000	25850	50	1	9164467	3680	4.03	0.60	12	0.15	9962.00	67137.00	109900	20240709	-63.47	30300	20240125	32.51	109900	-63.47	20240709	30300	32.51	20240125	109900	-63.47	20240709	30300	32.51	20240125	1.95	N	003960	5000	458 억	340810	N	N	25	N	N
143	20241205	110147	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	40000	-400	5	-0.99	506911200	12749	35.29	40800	40800	39400	52500	28300	40400	39760.86	3.72	0	-5990	42866	41632	40966	39732	39066	41300	39400	458	12100	5000	25850	50	1	9164467	3666	4.02	0.60	12	0.14	9962.00	67137.00	109900	20240709	-63.60	30300	20240125	32.01	109900	-63.60	20240709	30300	32.01	20240125	109900	-63.60	20240709	30300	32.01	20240125	1.95	N	003960	5000	458 억	340810	N	N	25	N	N
144	20241205	100147	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	39550	-850	5	-2.10	348907050	8772	24.28	40800	40800	39400	52500	28300	40400	39775.09	3.72	0	-5740	42866	41632	40966	39732	39066	41300	39400	458	12100	5000	25850	50	1	9164467	3625	3.97	0.59	12	0.10	9962.00	67137.00	109900	20240709	-64.01	30300	20240125	30.53	109900	-64.01	20240709	30300	30.53	20240125	109900	-64.01	20240709	30300	30.53	20240125	1.95	N	003960	5000	458 억	340810	N	N	25	N	N
145	20241205	090147	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	40700	300	2	0.74	6475200	159	0.44	40800	40800	40500	52500	28300	40400	40724.53	3.72	0	-129	42866	41632	40966	39732	39066	41300	39400	458	12100	5000	25850	50	1	9164467	3730	4.09	0.61	12	0.00	9962.00	67137.00	109900	20240709	-62.97	30300	20240125	34.32	109900	-62.97	20240709	30300	34.32	20240125	109900	-62.97	20240709	30300	34.32	20240125	1.95	N	003960	5000	458 억	340810	N	N	25	N	N
146	20241204	160145	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	40400	-1650	5	-3.92	1477490150	36094	118.68	41200	42200	40300	54600	29450	42050	40938.90	3.77	0	-4299	44083	43066	41383	40366	38683	43575	40875	458	12550	5000	26910	50	1	9164467	3702	4.06	0.60	12	0.39	9962.00	67137.00	109900	20240709	-63.24	30300	20240125	33.33	109900	-63.24	20240709	30300	33.33	20240125	109900	-63.24	20240709	30300	33.33	20240125	2.00	N	003960	5000	458 억	345843	N	N	25	N	N
147	20241204	150146	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	40550	-1500	5	-3.57	1401108400	34205	112.46	41200	42200	40300	54600	29450	42050	40962.09	3.77	0	-4029	44083	43066	41383	40366	38683	43575	40875	458	12550	5000	26910	50	1	9164467	3716	4.07	0.60	12	0.37	9962.00	67137.00	109900	20240709	-63.10	30300	20240125	33.83	109900	-63.10	20240709	30300	33.83	20240125	109900	-63.10	20240709	30300	33.83	20240125	2.00	N	003960	5000	458 억	345843	N	N	21	N	N
148	20241204	140146	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	40650	-1400	5	-3.33	1203597650	29329	96.43	41200	42200	40450	54600	29450	42050	41037.80	3.77	0	-2742	44083	43066	41383	40366	38683	43575	40875	458	12550	5000	26910	50	1	9164467	3725	4.08	0.61	12	0.32	9962.00	67137.00	109900	20240709	-63.01	30300	20240125	34.16	109900	-63.01	20240709	30300	34.16	20240125	109900	-63.01	20240709	30300	34.16	20240125	2.00	N	003960	5000	458 억	345843	N	N	21	N	N
149	20241204	130146	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	41000	-1050	5	-2.50	1069447350	26047	85.64	41200	42200	40450	54600	29450	42050	41058.37	3.77	0	-2375	44083	43066	41383	40366	38683	43575	40875	458	12550	5000	26910	50	1	9164467	3757	4.12	0.61	12	0.28	9962.00	67137.00	109900	20240709	-62.69	30300	20240125	35.31	109900	-62.69	20240709	30300	35.31	20240125	109900	-62.69	20240709	30300	35.31	20240125	2.00	N	003960	5000	458 억	345843	N	N	21	N	N
150	20241204	120146	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	40850	-1200	5	-2.85	929447200	22623	74.38	41200	42200	40450	54600	29450	42050	41084.17	3.77	0	-2962	44083	43066	41383	40366	38683	43575	40875	458	12550	5000	26910	50	1	9164467	3744	4.10	0.61	12	0.25	9962.00	67137.00	109900	20240709	-62.83	30300	20240125	34.82	109900	-62.83	20240709	30300	34.82	20240125	109900	-62.83	20240709	30300	34.82	20240125	2.00	N	003960	5000	458 억	345843	N	N	21	N	N
151	20241204	110144	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	40800	-1250	5	-2.97	716025900	17373	57.12	41200	42200	40500	54600	29450	42050	41214.87	3.77	0	-2077	44083	43066	41383	40366	38683	43575	40875	458	12550	5000	26910	50	1	9164467	3739	4.10	0.61	12	0.19	9962.00	67137.00	109900	20240709	-62.88	30300	20240125	34.65	109900	-62.88	20240709	30300	34.65	20240125	109900	-62.88	20240709	30300	34.65	20240125	2.00	N	003960	5000	458 억	345843	N	N	21	N	N
152	20241204	100145	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	41000	-1050	5	-2.50	503033250	12158	39.98	41200	42200	40500	54600	29450	42050	41374.67	3.77	0	101	44083	43066	41383	40366	38683	43575	40875	458	12550	5000	26910	50	1	9164467	3757	4.12	0.61	12	0.13	9962.00	67137.00	109900	20240709	-62.69	30300	20240125	35.31	109900	-62.69	20240709	30300	35.31	20240125	109900	-62.69	20240709	30300	35.31	20240125	2.00	N	003960	5000	458 억	345843	N	N	21	N	N
153	20241204	090147	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	41250	-800	5	-1.90	37508400	910	2.99	41200	41300	41000	54600	29450	42050	41218.02	3.77	0	-214	44083	43066	41383	40366	38683	43575	40875	458	12550	5000	26910	50	1	9164467	3780	4.14	0.61	12	0.01	9962.00	67137.00	109900	20240709	-62.47	30300	20240125	36.14	109900	-62.47	20240709	30300	36.14	20240125	109900	-62.47	20240709	30300	36.14	20240125	2.00	N	003960	5000	458 억	345843	N	N	21	N	N
154	20241203	160151	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	42050	2350	2	5.92	1251454550	30291	138.21	39700	42400	39700	51600	27800	39700	41314.33	3.61	0	13452	41033	40366	39983	39316	38933	40175	39125	458	11900	5000	25400	50	1	9164467	3854	4.22	0.63	12	0.33	9962.00	67137.00	109900	20240709	-61.74	30300	20240125	38.78	109900	-61.74	20240709	30300	38.78	20240125	109900	-61.74	20240709	30300	38.78	20240125	1.96	N	003960	5000	458 억	331279	N	N	21	N	N
155	20241203	150153	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	42100	2400	2	6.05	1169465800	28345	129.33	39700	42400	39700	51600	27800	39700	41258.27	3.61	0	11939	41033	40366	39983	39316	38933	40175	39125	458	11900	5000	25400	50	1	9164467	3858	4.23	0.63	12	0.31	9962.00	67137.00	109900	20240709	-61.69	30300	20240125	38.94	109900	-61.69	20240709	30300	38.94	20240125	109900	-61.69	20240709	30300	38.94	20240125	1.96	N	003960	5000	458 억	331279	N	N	1	N	N
156	20241203	140150	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	42100	2400	2	6.05	1008768600	24532	111.93	39700	42400	39700	51600	27800	39700	41120.52	3.61	0	9595	41033	40366	39983	39316	38933	40175	39125	458	11900	5000	25400	50	1	9164467	3858	4.23	0.63	12	0.27	9962.00	67137.00	109900	20240709	-61.69	30300	20240125	38.94	109900	-61.69	20240709	30300	38.94	20240125	109900	-61.69	20240709	30300	38.94	20240125	1.96	N	003960	5000	458 억	331279	N	N	1	N	N
157	20241203	130153	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	41550	1850	2	4.66	693846650	17044	77.77	39700	41600	39700	51600	27800	39700	40709.14	3.61	0	8396	41033	40366	39983	39316	38933	40175	39125	458	11900	5000	25400	50	1	9164467	3808	4.17	0.62	12	0.19	9962.00	67137.00	109900	20240709	-62.19	30300	20240125	37.13	109900	-62.19	20240709	30300	37.13	20240125	109900	-62.19	20240709	30300	37.13	20240125	1.96	N	003960	5000	458 억	331279	N	N	1	N	N
158	20241203	120158	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	40700	1000	2	2.52	447302250	11044	50.39	39700	41150	39700	51600	27800	39700	40501.83	3.61	0	5447	41033	40366	39983	39316	38933	40175	39125	458	11900	5000	25400	50	1	9164467	3730	4.09	0.61	12	0.12	9962.00	67137.00	109900	20240709	-62.97	30300	20240125	34.32	109900	-62.97	20240709	30300	34.32	20240125	109900	-62.97	20240709	30300	34.32	20240125	1.96	N	003960	5000	458 억	331279	N	N	1	N	N
159	20241203	110150	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	40800	1100	2	2.77	366709600	9065	41.36	39700	41150	39700	51600	27800	39700	40453.35	3.61	0	4730	41033	40366	39983	39316	38933	40175	39125	458	11900	5000	25400	50	1	9164467	3739	4.10	0.61	12	0.10	9962.00	67137.00	109900	20240709	-62.88	30300	20240125	34.65	109900	-62.88	20240709	30300	34.65	20240125	109900	-62.88	20240709	30300	34.65	20240125	1.96	N	003960	5000	458 억	331279	N	N	1	N	N
160	20241203	100146	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	40350	650	2	1.64	183372050	4562	20.81	39700	40500	39700	51600	27800	39700	40195.54	3.61	0	2605	41033	40366	39983	39316	38933	40175	39125	458	11900	5000	25400	50	1	9164467	3698	4.05	0.60	12	0.05	9962.00	67137.00	109900	20240709	-63.28	30300	20240125	33.17	109900	-63.28	20240709	30300	33.17	20240125	109900	-63.28	20240709	30300	33.17	20240125	1.96	N	003960	5000	458 억	331279	N	N	1	N	N
161	20241203	090147	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	39800	100	2	0.25	26331600	662	3.02	39700	40000	39700	51600	27800	39700	39775.83	3.61	0	108	41033	40366	39983	39316	38933	40175	39125	458	11900	5000	25400	50	1	9164467	3647	4.00	0.59	12	0.01	9962.00	67137.00	109900	20240709	-63.79	30300	20240125	31.35	109900	-63.79	20240709	30300	31.35	20240125	109900	-63.79	20240709	30300	31.35	20240125	1.96	N	003960	5000	458 억	331279	N	N	1	N	N
162	20241202	160144	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	39700	-400	5	-1.00	873012700	21894	87.00	40300	40650	39600	52100	28100	40100	39875.65	3.63	0	-1627	42033	41066	40583	39616	39133	40825	39375	458	12000	5000	25660	50	1	9164467	3638	3.99	0.59	12	0.24	9962.00	67137.00	109900	20240709	-63.88	30300	20240125	31.02	109900	-63.88	20240709	30300	31.02	20240125	109900	-63.88	20240709	30300	31.02	20240125	1.96	N	003960	5000	458 억	332754	N	N	1	N	N
163	20241202	150147	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	39650	-450	5	-1.12	786419550	19712	78.33	40300	40650	39600	52100	28100	40100	39895.47	3.63	0	-1248	42033	41066	40583	39616	39133	40825	39375	458	12000	5000	25660	50	1	9164467	3634	3.98	0.59	12	0.22	9962.00	67137.00	109900	20240709	-63.92	30300	20240125	30.86	109900	-63.92	20240709	30300	30.86	20240125	109900	-63.92	20240709	30300	30.86	20240125	1.96	N	003960	5000	458 억	332754	N	N	771	N	N
164	20241202	140148	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	39900	-200	5	-0.50	713121350	17865	70.99	40300	40650	39600	52100	28100	40100	39917.23	3.63	0	-1470	42033	41066	40583	39616	39133	40825	39375	458	12000	5000	25660	50	1	9164467	3657	4.01	0.59	12	0.19	9962.00	67137.00	109900	20240709	-63.69	30300	20240125	31.68	109900	-63.69	20240709	30300	31.68	20240125	109900	-63.69	20240709	30300	31.68	20240125	1.96	N	003960	5000	458 억	332754	N	N	771	N	N
165	20241202	130150	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	39650	-450	5	-1.12	617096900	15449	61.39	40300	40650	39600	52100	28100	40100	39944.13	3.63	0	-1548	42033	41066	40583	39616	39133	40825	39375	458	12000	5000	25660	50	1	9164467	3634	3.98	0.59	12	0.17	9962.00	67137.00	109900	20240709	-63.92	30300	20240125	30.86	109900	-63.92	20240709	30300	30.86	20240125	109900	-63.92	20240709	30300	30.86	20240125	1.96	N	003960	5000	458 억	332754	N	N	771	N	N
166	20241202	120154	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	39850	-250	5	-0.62	518694300	12971	51.54	40300	40650	39650	52100	28100	40100	39988.77	3.63	0	-1073	42033	41066	40583	39616	39133	40825	39375	458	12000	5000	25660	50	1	9164467	3652	4.00	0.59	12	0.14	9962.00	67137.00	109900	20240709	-63.74	30300	20240125	31.52	109900	-63.74	20240709	30300	31.52	20240125	109900	-63.74	20240709	30300	31.52	20240125	1.96	N	003960	5000	458 억	332754	N	N	771	N	N
167	20241202	110144	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	39800	-300	5	-0.75	453320600	11329	45.02	40300	40650	39650	52100	28100	40100	40014.18	3.63	0	-679	42033	41066	40583	39616	39133	40825	39375	458	12000	5000	25660	50	1	9164467	3647	4.00	0.59	12	0.12	9962.00	67137.00	109900	20240709	-63.79	30300	20240125	31.35	109900	-63.79	20240709	30300	31.35	20240125	109900	-63.79	20240709	30300	31.35	20240125	1.96	N	003960	5000	458 억	332754	N	N	771	N	N
168	20241202	100144	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	40100	0	3	0.00	293010800	7298	29.00	40300	40650	39750	52100	28100	40100	40149.47	3.63	0	-1134	42033	41066	40583	39616	39133	40825	39375	458	12000	5000	25660	50	1	9164467	3675	4.03	0.60	12	0.08	9962.00	67137.00	109900	20240709	-63.51	30300	20240125	32.34	109900	-63.51	20240709	30300	32.34	20240125	109900	-63.51	20240709	30300	32.34	20240125	1.96	N	003960	5000	458 억	332754	N	N	771	N	N
169	20241202	090145	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	40350	250	2	0.62	3466100	86	0.34	40300	40350	40100	52100	28100	40100	40303.49	3.63	0	27	42033	41066	40583	39616	39133	40825	39375	458	12000	5000	25660	50	1	9164467	3698	4.05	0.60	12	0.00	9962.00	67137.00	109900	20240709	-63.28	30300	20240125	33.17	109900	-63.28	20240709	30300	33.17	20240125	109900	-63.28	20240709	30300	33.17	20240125	1.96	N	003960	5000	458 억	332754	N	N	771	N	N

76 KiB Raw Blame History

76 KiB

Raw Blame History