KissMeData/001790/price/prices-20231201.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

2024-11-17 15:27:48 +09:00

68 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	20231229	160128	55	30.00	KOSPI	음식료품	N	N	N	Y	40	N	3180	30	2	0.95	1073683565	338970	34.69	3180	3190	3140	4095	2205	3150	3167.30	2.70	42012	16059	3326	3237	3181	3092	3036	3210	3065	448	945	500	2070	5	1	89696580	2852	11.95	0.57	12	0.38	266.00	5589.00	4840	20230509	-34.30	2405	20230103	32.22	4840	-34.30	20230509	2405	32.22	20230103	4840	-34.30	20230509	2405	32.22	20230103	3.98	N	001790	500	448 억	2425878	N	N	508	N	N
3	20231229	150128	55	30.00	KOSPI	음식료품	N	N	N	Y	40	N	3180	30	2	0.95	1073683565	338970	34.69	3180	3190	3140	4095	2205	3150	3167.30	2.70	42012	16059	3326	3237	3181	3092	3036	3210	3065	448	945	500	2070	5	1	89696580	2852	11.95	0.57	12	0.38	266.00	5589.00	4840	20230509	-34.30	2405	20230103	32.22	4840	-34.30	20230509	2405	32.22	20230103	4840	-34.30	20230509	2405	32.22	20230103	3.98	N	001790	500	448 억	2425878	N	N	508	N	N
4	20231229	140127	55	30.00	KOSPI	음식료품	N	N	N	Y	40	N	3180	30	2	0.95	1073683565	338970	34.69	3180	3190	3140	4095	2205	3150	3167.30	2.70	42012	16059	3326	3237	3181	3092	3036	3210	3065	448	945	500	2070	5	1	89696580	2852	11.95	0.57	12	0.38	266.00	5589.00	4840	20230509	-34.30	2405	20230103	32.22	4840	-34.30	20230509	2405	32.22	20230103	4840	-34.30	20230509	2405	32.22	20230103	3.98	N	001790	500	448 억	2425878	N	N	508	N	N
5	20231229	130128	55	30.00	KOSPI	음식료품	N	N	N	Y	40	N	3180	30	2	0.95	1073683565	338970	34.69	3180	3190	3140	4095	2205	3150	3167.30	2.70	42012	16059	3326	3237	3181	3092	3036	3210	3065	448	945	500	2070	5	1	89696580	2852	11.95	0.57	12	0.38	266.00	5589.00	4840	20230509	-34.30	2405	20230103	32.22	4840	-34.30	20230509	2405	32.22	20230103	4840	-34.30	20230509	2405	32.22	20230103	3.98	N	001790	500	448 억	2425878	N	N	508	N	N
6	20231229	120127	55	30.00	KOSPI	음식료품	N	N	N	Y	40	N	3180	30	2	0.95	1073683565	338970	34.69	3180	3190	3140	4095	2205	3150	3167.30	2.70	42012	16059	3326	3237	3181	3092	3036	3210	3065	448	945	500	2070	5	1	89696580	2852	11.95	0.57	12	0.38	266.00	5589.00	4840	20230509	-34.30	2405	20230103	32.22	4840	-34.30	20230509	2405	32.22	20230103	4840	-34.30	20230509	2405	32.22	20230103	3.98	N	001790	500	448 억	2425878	N	N	508	N	N
7	20231229	110126	55	30.00	KOSPI	음식료품	N	N	N	Y	40	N	3180	30	2	0.95	1073683565	338970	34.69	3180	3190	3140	4095	2205	3150	3167.30	2.70	42012	16059	3326	3237	3181	3092	3036	3210	3065	448	945	500	2070	5	1	89696580	2852	11.95	0.57	12	0.38	266.00	5589.00	4840	20230509	-34.30	2405	20230103	32.22	4840	-34.30	20230509	2405	32.22	20230103	4840	-34.30	20230509	2405	32.22	20230103	3.98	N	001790	500	448 억	2425878	N	N	508	N	N
8	20231229	100126	55	30.00	KOSPI	음식료품	N	N	N	Y	40	N	3180	30	2	0.95	1073683565	338970	34.69	3180	3190	3140	4095	2205	3150	3167.30	2.70	42012	16059	3326	3237	3181	3092	3036	3210	3065	448	945	500	2070	5	1	89696580	2852	11.95	0.57	12	0.38	266.00	5589.00	4840	20230509	-34.30	2405	20230103	32.22	4840	-34.30	20230509	2405	32.22	20230103	4840	-34.30	20230509	2405	32.22	20230103	3.98	N	001790	500	448 억	2425878	N	N	508	N	N
9	20231229	090126	55	30.00	KOSPI	음식료품	N	N	N	Y	40	N	3180	30	2	0.95	1073683565	338970	34.69	3180	3190	3140	4095	2205	3150	3167.30	2.70	42012	16059	3326	3237	3181	3092	3036	3210	3065	448	945	500	2070	5	1	89696580	2852	11.95	0.57	12	0.38	266.00	5589.00	4840	20230509	-34.30	2405	20230103	32.22	4840	-34.30	20230509	2405	32.22	20230103	4840	-34.30	20230509	2405	32.22	20230103	3.98	N	001790	500	448 억	2425878	N	N	508	N	N
10	20231228	160126	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3180	30	2	0.95	1054605485	332966	34.08	3180	3190	3140	4095	2205	3150	3167.30	2.66	0	16059	3326	3237	3181	3092	3036	3210	3065	448	945	500	2070	5	1	89696580	2852	11.95	0.57	12	0.37	266.00	5589.00	4840	20230509	-34.30	2405	20230103	32.22	4840	-34.30	20230509	2405	32.22	20230103	4840	-34.30	20230509	2405	32.22	20230103	3.98	N	001790	500	448 억	2383866	N	N	508	N	N
11	20231228	150126	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3180	30	2	0.95	970430870	306480	31.37	3180	3190	3140	4095	2205	3150	3166.38	2.66	0	8467	3326	3237	3181	3092	3036	3210	3065	448	945	500	2070	5	1	89696580	2852	11.95	0.57	12	0.34	266.00	5589.00	4840	20230509	-34.30	2405	20230103	32.22	4840	-34.30	20230509	2405	32.22	20230103	4840	-34.30	20230509	2405	32.22	20230103	3.98	N	001790	500	448 억	2383866	N	N	14	N	N
12	20231228	140125	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3185	35	2	1.11	818496200	258706	26.48	3180	3190	3140	4095	2205	3150	3163.81	2.66	0	-3606	3326	3237	3181	3092	3036	3210	3065	448	945	500	2070	5	1	89696580	2857	11.97	0.57	12	0.29	266.00	5589.00	4840	20230509	-34.19	2405	20230103	32.43	4840	-34.19	20230509	2405	32.43	20230103	4840	-34.19	20230509	2405	32.43	20230103	3.98	N	001790	500	448 억	2383866	N	N	14	N	N
13	20231228	130125	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3185	35	2	1.11	760472640	240485	24.61	3180	3190	3140	4095	2205	3150	3162.25	2.66	0	-5812	3326	3237	3181	3092	3036	3210	3065	448	945	500	2070	5	1	89696580	2857	11.97	0.57	12	0.27	266.00	5589.00	4840	20230509	-34.19	2405	20230103	32.43	4840	-34.19	20230509	2405	32.43	20230103	4840	-34.19	20230509	2405	32.43	20230103	3.98	N	001790	500	448 억	2383866	N	N	14	N	N
14	20231228	120126	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3160	10	2	0.32	576376485	182460	18.67	3180	3190	3140	4095	2205	3150	3158.92	2.66	0	-1166	3326	3237	3181	3092	3036	3210	3065	448	945	500	2070	5	1	89696580	2834	11.88	0.57	12	0.20	266.00	5589.00	4840	20230509	-34.71	2405	20230103	31.39	4840	-34.71	20230509	2405	31.39	20230103	4840	-34.71	20230509	2405	31.39	20230103	3.98	N	001790	500	448 억	2383866	N	N	14	N	N
15	20231228	110125	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3165	15	2	0.48	377538750	119595	12.24	3180	3190	3140	4095	2205	3150	3156.81	2.66	0	10844	3326	3237	3181	3092	3036	3210	3065	448	945	500	2070	5	1	89696580	2839	11.90	0.57	12	0.13	266.00	5589.00	4840	20230509	-34.61	2405	20230103	31.60	4840	-34.61	20230509	2405	31.60	20230103	4840	-34.61	20230509	2405	31.60	20230103	3.98	N	001790	500	448 억	2383866	N	N	14	N	N
16	20231228	100125	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3150	0	3	0.00	232534255	73622	7.53	3180	3190	3140	4095	2205	3150	3158.49	2.66	0	-5772	3326	3237	3181	3092	3036	3210	3065	448	945	500	2070	5	1	89696580	2825	11.84	0.56	12	0.08	266.00	5589.00	4840	20230509	-34.92	2405	20230103	30.98	4840	-34.92	20230509	2405	30.98	20230103	4840	-34.92	20230509	2405	30.98	20230103	3.98	N	001790	500	448 억	2383866	N	N	14	N	N
17	20231228	090125	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3150	0	3	0.00	11124005	3510	0.36	3180	3190	3150	4095	2205	3150	3169.23	2.66	0	-1352	3326	3237	3181	3092	3036	3210	3065	448	945	500	2070	5	1	89696580	2825	11.84	0.56	12	0.00	266.00	5589.00	4840	20230509	-34.92	2405	20230103	30.98	4840	-34.92	20230509	2405	30.98	20230103	4840	-34.92	20230509	2405	30.98	20230103	3.98	N	001790	500	448 억	2383866	N	N	14	N	N
18	20231227	160126	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3150	-170	5	-5.12	3073986780	966811	184.87	3260	3270	3125	4315	2325	3320	3179.55	3.09	0	-391079	3380	3350	3315	3285	3250	3352	3287	448	995	500	2190	5	1	89696580	2825	11.84	0.56	12	1.08	266.00	5589.00	4840	20230509	-34.92	2405	20230103	30.98	4840	-34.92	20230509	2405	30.98	20230103	4840	-34.92	20230509	2405	30.98	20230103	4.09	N	001790	500	448 억	2767710	N	N	14	N	N
19	20231227	150126	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3150	-170	5	-5.12	2922193675	918642	175.66	3260	3270	3125	4315	2325	3320	3180.99	3.09	0	-381385	3380	3350	3315	3285	3250	3352	3287	448	995	500	2190	5	1	89696580	2825	11.84	0.56	12	1.02	266.00	5589.00	4840	20230509	-34.92	2405	20230103	30.98	4840	-34.92	20230509	2405	30.98	20230103	4840	-34.92	20230509	2405	30.98	20230103	4.09	N	001790	500	448 억	2767710	N	N	0	N	N
20	20231227	140126	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3150	-170	5	-5.12	2740957130	861002	164.63	3260	3270	3125	4315	2325	3320	3183.45	3.09	0	-369189	3380	3350	3315	3285	3250	3352	3287	448	995	500	2190	5	1	89696580	2825	11.84	0.56	12	0.96	266.00	5589.00	4840	20230509	-34.92	2405	20230103	30.98	4840	-34.92	20230509	2405	30.98	20230103	4840	-34.92	20230509	2405	30.98	20230103	4.09	N	001790	500	448 억	2767710	N	N	0	N	N
21	20231227	130125	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3155	-165	5	-4.97	2621133855	822974	157.36	3260	3270	3125	4315	2325	3320	3184.95	3.09	0	-344984	3380	3350	3315	3285	3250	3352	3287	448	995	500	2190	5	1	89696580	2830	11.86	0.56	12	0.92	266.00	5589.00	4840	20230509	-34.81	2405	20230103	31.19	4840	-34.81	20230509	2405	31.19	20230103	4840	-34.81	20230509	2405	31.19	20230103	4.09	N	001790	500	448 억	2767710	N	N	0	N	N
22	20231227	120125	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3145	-175	5	-5.27	2440401095	765578	146.39	3260	3270	3125	4315	2325	3320	3187.66	3.09	0	-313758	3380	3350	3315	3285	3250	3352	3287	448	995	500	2190	5	1	89696580	2821	11.82	0.56	12	0.85	266.00	5589.00	4840	20230509	-35.02	2405	20230103	30.77	4840	-35.02	20230509	2405	30.77	20230103	4840	-35.02	20230509	2405	30.77	20230103	4.09	N	001790	500	448 억	2767710	N	N	0	N	N
23	20231227	110126	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3145	-175	5	-5.27	2162108590	677089	129.47	3260	3270	3125	4315	2325	3320	3193.24	3.09	0	-284686	3380	3350	3315	3285	3250	3352	3287	448	995	500	2190	5	1	89696580	2821	11.82	0.56	12	0.75	266.00	5589.00	4840	20230509	-35.02	2405	20230103	30.77	4840	-35.02	20230509	2405	30.77	20230103	4840	-35.02	20230509	2405	30.77	20230103	4.09	N	001790	500	448 억	2767710	N	N	0	N	N
24	20231227	100126	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3180	-140	5	-4.22	1615890525	503479	96.27	3260	3270	3175	4315	2325	3320	3209.45	3.09	0	-200268	3380	3350	3315	3285	3250	3352	3287	448	995	500	2190	5	1	89696580	2852	11.95	0.57	12	0.56	266.00	5589.00	4840	20230509	-34.30	2405	20230103	32.22	4840	-34.30	20230509	2405	32.22	20230103	4840	-34.30	20230509	2405	32.22	20230103	4.09	N	001790	500	448 억	2767710	N	N	0	N	N
25	20231227	090126	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3250	-70	5	-2.11	159276155	48898	9.35	3260	3270	3250	4315	2325	3320	3257.31	3.09	0	11697	3380	3350	3315	3285	3250	3352	3287	448	995	500	2190	5	1	89696580	2915	12.22	0.58	12	0.05	266.00	5589.00	4840	20230509	-32.85	2405	20230103	35.14	4840	-32.85	20230509	2405	35.14	20230103	4840	-32.85	20230509	2405	35.14	20230103	4.09	N	001790	500	448 억	2767710	N	N	0	N	N
26	20231226	160126	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3320	25	2	0.76	1692576445	510685	97.36	3320	3345	3280	4280	2310	3295	3314.43	3.05	0	31378	3391	3342	3306	3257	3221	3325	3240	448	985	500	2170	5	1	89696580	2978	12.48	0.59	12	0.57	266.00	5589.00	4840	20230509	-31.40	2405	20230103	38.05	4840	-31.40	20230509	2405	38.05	20230103	4840	-31.40	20230509	2405	38.05	20230103	4.05	N	001790	500	448 억	2737641	N	N	1	N	N
27	20231226	150125	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3330	35	2	1.06	1324527665	400121	76.28	3320	3335	3280	4280	2310	3295	3310.44	3.05	0	34250	3391	3342	3306	3257	3221	3325	3240	448	985	500	2170	5	1	89696580	2987	12.52	0.60	12	0.45	266.00	5589.00	4840	20230509	-31.20	2405	20230103	38.46	4840	-31.20	20230509	2405	38.46	20230103	4840	-31.20	20230509	2405	38.46	20230103	4.05	N	001790	500	448 억	2737641	N	N	1	N	N
28	20231226	140126	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3325	30	2	0.91	1109073835	335362	63.93	3320	3330	3280	4280	2310	3295	3307.21	3.05	0	37069	3391	3342	3306	3257	3221	3325	3240	448	985	500	2170	5	1	89696580	2982	12.50	0.59	12	0.37	266.00	5589.00	4840	20230509	-31.30	2405	20230103	38.25	4840	-31.30	20230509	2405	38.25	20230103	4840	-31.30	20230509	2405	38.25	20230103	4.05	N	001790	500	448 억	2737641	N	N	1	N	N
29	20231226	130126	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3315	20	2	0.61	848469715	256808	48.96	3320	3325	3280	4280	2310	3295	3304.02	3.05	0	-3027	3391	3342	3306	3257	3221	3325	3240	448	985	500	2170	5	1	89696580	2973	12.46	0.59	12	0.29	266.00	5589.00	4840	20230509	-31.51	2405	20230103	37.84	4840	-31.51	20230509	2405	37.84	20230103	4840	-31.51	20230509	2405	37.84	20230103	4.05	N	001790	500	448 억	2737641	N	N	1	N	N
30	20231226	120126	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3310	15	2	0.46	627165405	189929	36.21	3320	3325	3280	4280	2310	3295	3302.23	3.05	0	-16192	3391	3342	3306	3257	3221	3325	3240	448	985	500	2170	5	1	89696580	2969	12.44	0.59	12	0.21	266.00	5589.00	4840	20230509	-31.61	2405	20230103	37.63	4840	-31.61	20230509	2405	37.63	20230103	4840	-31.61	20230509	2405	37.63	20230103	4.05	N	001790	500	448 억	2737641	N	N	1	N	N
31	20231226	110126	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3305	10	2	0.30	507941735	153831	29.33	3320	3325	3280	4280	2310	3295	3302.10	3.05	0	-17707	3391	3342	3306	3257	3221	3325	3240	448	985	500	2170	5	1	89696580	2964	12.42	0.59	12	0.17	266.00	5589.00	4840	20230509	-31.71	2405	20230103	37.42	4840	-31.71	20230509	2405	37.42	20230103	4840	-31.71	20230509	2405	37.42	20230103	4.05	N	001790	500	448 억	2737641	N	N	1	N	N
32	20231226	100126	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3300	5	2	0.15	414220445	125399	23.91	3320	3325	3280	4280	2310	3295	3303.44	3.05	0	-18187	3391	3342	3306	3257	3221	3325	3240	448	985	500	2170	5	1	89696580	2960	12.41	0.59	12	0.14	266.00	5589.00	4840	20230509	-31.82	2405	20230103	37.21	4840	-31.82	20230509	2405	37.21	20230103	4840	-31.82	20230509	2405	37.21	20230103	4.05	N	001790	500	448 억	2737641	N	N	1	N	N
33	20231226	090126	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3310	15	2	0.46	40915530	12363	2.36	3320	3320	3305	4280	2310	3295	3314.69	3.05	0	-3549	3391	3342	3306	3257	3221	3325	3240	448	985	500	2170	5	1	89696580	2969	12.44	0.59	12	0.01	266.00	5589.00	4840	20230509	-31.61	2405	20230103	37.63	4840	-31.61	20230509	2405	37.63	20230103	4840	-31.61	20230509	2405	37.63	20230103	4.05	N	001790	500	448 억	2737641	N	N	1	N	N
34	20231222	160125	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3295	-30	5	-0.90	1701981830	516455	90.22	3335	3355	3270	4320	2330	3325	3295.50	2.98	0	62996	3411	3367	3341	3297	3271	3355	3285	448	995	500	2190	5	1	89696580	2956	12.39	0.59	12	0.58	266.00	5589.00	4840	20230509	-31.92	2405	20230103	37.01	4840	-31.92	20230509	2405	37.01	20230103	4840	-31.92	20230509	2405	37.01	20230103	4.06	N	001790	500	448 억	2673785	N	N	1	N	N
35	20231222	150125	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3290	-35	5	-1.05	1560533525	473530	82.72	3335	3355	3270	4320	2330	3325	3295.53	2.98	0	55019	3411	3367	3341	3297	3271	3355	3285	448	995	500	2190	5	1	89696580	2951	12.37	0.59	12	0.53	266.00	5589.00	4840	20230509	-32.02	2405	20230103	36.80	4840	-32.02	20230509	2405	36.80	20230103	4840	-32.02	20230509	2405	36.80	20230103	4.06	N	001790	500	448 억	2673785	N	N	0	N	N
36	20231222	140125	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3295	-30	5	-0.90	1472159345	446685	78.03	3335	3355	3270	4320	2330	3325	3295.74	2.98	0	51076	3411	3367	3341	3297	3271	3355	3285	448	995	500	2190	5	1	89696580	2956	12.39	0.59	12	0.50	266.00	5589.00	4840	20230509	-31.92	2405	20230103	37.01	4840	-31.92	20230509	2405	37.01	20230103	4840	-31.92	20230509	2405	37.01	20230103	4.06	N	001790	500	448 억	2673785	N	N	0	N	N
37	20231222	130125	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3305	-20	5	-0.60	965932000	292672	51.12	3335	3355	3280	4320	2330	3325	3300.38	2.98	0	-14210	3411	3367	3341	3297	3271	3355	3285	448	995	500	2190	5	1	89696580	2964	12.42	0.59	12	0.33	266.00	5589.00	4840	20230509	-31.71	2405	20230103	37.42	4840	-31.71	20230509	2405	37.42	20230103	4840	-31.71	20230509	2405	37.42	20230103	4.06	N	001790	500	448 억	2673785	N	N	0	N	N
38	20231222	120125	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3305	-20	5	-0.60	861337800	261046	45.60	3335	3355	3280	4320	2330	3325	3299.55	2.98	0	-6320	3411	3367	3341	3297	3271	3355	3285	448	995	500	2190	5	1	89696580	2964	12.42	0.59	12	0.29	266.00	5589.00	4840	20230509	-31.71	2405	20230103	37.42	4840	-31.71	20230509	2405	37.42	20230103	4840	-31.71	20230509	2405	37.42	20230103	4.06	N	001790	500	448 억	2673785	N	N	0	N	N
39	20231222	110125	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3280	-45	5	-1.35	733815245	222347	38.84	3335	3355	3280	4320	2330	3325	3300.30	2.98	0	-7527	3411	3367	3341	3297	3271	3355	3285	448	995	500	2190	5	1	89696580	2942	12.33	0.59	12	0.25	266.00	5589.00	4840	20230509	-32.23	2405	20230103	36.38	4840	-32.23	20230509	2405	36.38	20230103	4840	-32.23	20230509	2405	36.38	20230103	4.06	N	001790	500	448 억	2673785	N	N	0	N	N
40	20231222	100124	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3285	-40	5	-1.20	538724785	162999	28.47	3335	3355	3280	4320	2330	3325	3305.07	2.98	0	-36634	3411	3367	3341	3297	3271	3355	3285	448	995	500	2190	5	1	89696580	2947	12.35	0.59	12	0.18	266.00	5589.00	4840	20230509	-32.13	2405	20230103	36.59	4840	-32.13	20230509	2405	36.59	20230103	4840	-32.13	20230509	2405	36.59	20230103	4.06	N	001790	500	448 억	2673785	N	N	0	N	N
41	20231222	090125	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3325	0	3	0.00	53671025	16088	2.81	3335	3355	3325	4320	2330	3325	3336.16	2.98	0	-2750	3411	3367	3341	3297	3271	3355	3285	448	995	500	2190	5	1	89696580	2982	12.50	0.59	12	0.02	266.00	5589.00	4840	20230509	-31.30	2405	20230103	38.25	4840	-31.30	20230509	2405	38.25	20230103	4840	-31.30	20230509	2405	38.25	20230103	4.06	N	001790	500	448 억	2673785	N	N	0	N	N
42	20231221	160125	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3325	-30	5	-0.89	1869139970	558443	60.52	3345	3385	3315	4360	2350	3355	3347.05	3.02	0	-33574	3425	3390	3350	3315	3275	3407	3332	448	1005	500	2210	5	1	89696580	2982	12.50	0.59	12	0.62	266.00	5589.00	4840	20230509	-31.30	2405	20230103	38.25	4840	-31.30	20230509	2405	38.25	20230103	4840	-31.30	20230509	2405	38.25	20230103	4.02	N	001790	500	448 억	2707003	N	N	482	N	N
43	20231221	150125	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3325	-30	5	-0.89	1668796100	498129	53.99	3345	3385	3320	4360	2350	3355	3350.12	3.02	0	-45261	3425	3390	3350	3315	3275	3407	3332	448	1005	500	2210	5	1	89696580	2982	12.50	0.59	12	0.56	266.00	5589.00	4840	20230509	-31.30	2405	20230103	38.25	4840	-31.30	20230509	2405	38.25	20230103	4840	-31.30	20230509	2405	38.25	20230103	4.02	N	001790	500	448 억	2707003	N	N	482	N	N
44	20231221	140124	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3335	-20	5	-0.60	1388965515	414057	44.88	3345	3385	3330	4360	2350	3355	3354.53	3.02	0	-41808	3425	3390	3350	3315	3275	3407	3332	448	1005	500	2210	5	1	89696580	2991	12.54	0.60	12	0.46	266.00	5589.00	4840	20230509	-31.10	2405	20230103	38.67	4840	-31.10	20230509	2405	38.67	20230103	4840	-31.10	20230509	2405	38.67	20230103	4.02	N	001790	500	448 억	2707003	N	N	482	N	N
45	20231221	130124	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3340	-15	5	-0.45	1201248765	357809	38.78	3345	3385	3335	4360	2350	3355	3357.24	3.02	0	-27521	3425	3390	3350	3315	3275	3407	3332	448	1005	500	2210	5	1	89696580	2996	12.56	0.60	12	0.40	266.00	5589.00	4840	20230509	-30.99	2405	20230103	38.88	4840	-30.99	20230509	2405	38.88	20230103	4840	-30.99	20230509	2405	38.88	20230103	4.02	N	001790	500	448 억	2707003	N	N	482	N	N
46	20231221	120125	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3350	-5	5	-0.15	983444625	292667	31.72	3345	3385	3335	4360	2350	3355	3360.30	3.02	0	-25858	3425	3390	3350	3315	3275	3407	3332	448	1005	500	2210	5	1	89696580	3005	12.59	0.60	12	0.33	266.00	5589.00	4840	20230509	-30.79	2405	20230103	39.29	4840	-30.79	20230509	2405	39.29	20230103	4840	-30.79	20230509	2405	39.29	20230103	4.02	N	001790	500	448 억	2707003	N	N	482	N	N
47	20231221	110125	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3340	-15	5	-0.45	861084400	256134	27.76	3345	3385	3335	4360	2350	3355	3361.87	3.02	0	-14713	3425	3390	3350	3315	3275	3407	3332	448	1005	500	2210	5	1	89696580	2996	12.56	0.60	12	0.29	266.00	5589.00	4840	20230509	-30.99	2405	20230103	38.88	4840	-30.99	20230509	2405	38.88	20230103	4840	-30.99	20230509	2405	38.88	20230103	4.02	N	001790	500	448 억	2707003	N	N	482	N	N
48	20231221	100123	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3360	5	2	0.15	595134890	176674	19.15	3345	3385	3345	4360	2350	3355	3368.59	3.02	0	2619	3425	3390	3350	3315	3275	3407	3332	448	1005	500	2210	5	1	89696580	3014	12.63	0.60	12	0.20	266.00	5589.00	4840	20230509	-30.58	2405	20230103	39.71	4840	-30.58	20230509	2405	39.71	20230103	4840	-30.58	20230509	2405	39.71	20230103	4.02	N	001790	500	448 억	2707003	N	N	482	N	N
49	20231221	090125	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3355	0	3	0.00	39238525	11725	1.27	3345	3355	3345	4360	2350	3355	3346.15	3.02	0	2036	3425	3390	3350	3315	3275	3407	3332	448	1005	500	2210	5	1	89696580	3009	12.61	0.60	12	0.01	266.00	5589.00	4840	20230509	-30.68	2405	20230103	39.50	4840	-30.68	20230509	2405	39.50	20230103	4840	-30.68	20230509	2405	39.50	20230103	4.02	N	001790	500	448 억	2707003	N	N	482	N	N
50	20231220	160125	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3355	50	2	1.51	3040035775	906751	148.38	3310	3385	3310	4295	2315	3305	3352.66	2.90	-8856	110184	3358	3331	3313	3286	3268	3327	3282	448	990	500	2180	5	1	89696580	3009	12.61	0.60	12	1.01	266.00	5589.00	4840	20230509	-30.68	2405	20230103	39.50	4840	-30.68	20230509	2405	39.50	20230103	4840	-30.68	20230509	2405	39.50	20230103	4.03	N	001790	500	448 억	2601413	N	N	482	N	N
51	20231220	150127	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3350	45	2	1.36	2824307805	842481	137.86	3310	3385	3310	4295	2315	3305	3352.37	2.90	-8856	92720	3358	3331	3313	3286	3268	3327	3282	448	990	500	2180	5	1	89696580	3005	12.59	0.60	12	0.94	266.00	5589.00	4840	20230509	-30.79	2405	20230103	39.29	4840	-30.79	20230509	2405	39.29	20230103	4840	-30.79	20230509	2405	39.29	20230103	4.03	N	001790	500	448 억	2601413	N	N	491	N	N
52	20231220	140128	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3360	55	2	1.66	2568110325	766107	125.36	3310	3385	3310	4295	2315	3305	3352.16	2.90	-8856	78558	3358	3331	3313	3286	3268	3327	3282	448	990	500	2180	5	1	89696580	3014	12.63	0.60	12	0.85	266.00	5589.00	4840	20230509	-30.58	2405	20230103	39.71	4840	-30.58	20230509	2405	39.71	20230103	4840	-30.58	20230509	2405	39.71	20230103	4.03	N	001790	500	448 억	2601413	N	N	491	N	N
53	20231220	130129	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3355	50	2	1.51	2410799940	719159	117.68	3310	3385	3310	4295	2315	3305	3352.25	2.90	-8856	71857	3358	3331	3313	3286	3268	3327	3282	448	990	500	2180	5	1	89696580	3009	12.61	0.60	12	0.80	266.00	5589.00	4840	20230509	-30.68	2405	20230103	39.50	4840	-30.68	20230509	2405	39.50	20230103	4840	-30.68	20230509	2405	39.50	20230103	4.03	N	001790	500	448 억	2601413	N	N	491	N	N
54	20231220	120124	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3360	55	2	1.66	2177811535	649800	106.33	3310	3385	3310	4295	2315	3305	3351.51	2.90	-8856	52453	3358	3331	3313	3286	3268	3327	3282	448	990	500	2180	5	1	89696580	3014	12.63	0.60	12	0.72	266.00	5589.00	4840	20230509	-30.58	2405	20230103	39.71	4840	-30.58	20230509	2405	39.71	20230103	4840	-30.58	20230509	2405	39.71	20230103	4.03	N	001790	500	448 억	2601413	N	N	491	N	N
55	20231220	110125	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3350	45	2	1.36	1593350740	476078	77.90	3310	3370	3310	4295	2315	3305	3346.83	2.90	-8856	59150	3358	3331	3313	3286	3268	3327	3282	448	990	500	2180	5	1	89696580	3005	12.59	0.60	12	0.53	266.00	5589.00	4840	20230509	-30.79	2405	20230103	39.29	4840	-30.79	20230509	2405	39.29	20230103	4840	-30.79	20230509	2405	39.29	20230103	4.03	N	001790	500	448 억	2601413	N	N	491	N	N
56	20231220	100124	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3360	55	2	1.66	1315819210	393209	64.34	3310	3370	3310	4295	2315	3305	3346.36	2.90	-8856	56058	3358	3331	3313	3286	3268	3327	3282	448	990	500	2180	5	1	89696580	3014	12.63	0.60	12	0.44	266.00	5589.00	4840	20230509	-30.58	2405	20230103	39.71	4840	-30.58	20230509	2405	39.71	20230103	4840	-30.58	20230509	2405	39.71	20230103	4.03	N	001790	500	448 억	2601413	N	N	491	N	N
57	20231220	090125	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3320	15	2	0.45	81690505	24676	4.04	3310	3335	3310	4295	2315	3305	3310.52	2.90	-8856	9620	3358	3331	3313	3286	3268	3327	3282	448	990	500	2180	5	1	89696580	2978	12.48	0.59	12	0.03	266.00	5589.00	4840	20230509	-31.40	2405	20230103	38.05	4840	-31.40	20230509	2405	38.05	20230103	4840	-31.40	20230509	2405	38.05	20230103	4.03	N	001790	500	448 억	2601413	N	N	491	N	N
58	20231219	160125	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3305	-20	5	-0.60	1961783815	592299	24.73	3305	3340	3295	4320	2330	3325	3312.22	2.84	0	57766	3555	3440	3340	3225	3125	3497	3282	448	995	500	2190	5	1	89696580	2964	12.42	0.59	12	0.66	266.00	5589.00	4840	20230509	-31.71	2405	20230103	37.42	4840	-31.71	20230509	2405	37.42	20230103	4840	-31.71	20230509	2405	37.42	20230103	4.07	N	001790	500	448 억	2546863	N	N	491	N	N
59	20231219	150124	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3305	-20	5	-0.60	1798378640	542921	22.67	3305	3340	3295	4320	2330	3325	3312.41	2.84	0	50847	3555	3440	3340	3225	3125	3497	3282	448	995	500	2190	5	1	89696580	2964	12.42	0.59	12	0.61	266.00	5589.00	4840	20230509	-31.71	2405	20230103	37.42	4840	-31.71	20230509	2405	37.42	20230103	4840	-31.71	20230509	2405	37.42	20230103	4.07	N	001790	500	448 억	2546863	N	N	0	N	N
60	20231219	140124	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3310	-15	5	-0.45	1656022510	499895	20.87	3305	3340	3295	4320	2330	3325	3312.74	2.84	0	38714	3555	3440	3340	3225	3125	3497	3282	448	995	500	2190	5	1	89696580	2969	12.44	0.59	12	0.56	266.00	5589.00	4840	20230509	-31.61	2405	20230103	37.63	4840	-31.61	20230509	2405	37.63	20230103	4840	-31.61	20230509	2405	37.63	20230103	4.07	N	001790	500	448 억	2546863	N	N	0	N	N
61	20231219	130125	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3310	-15	5	-0.45	1578213915	476384	19.89	3305	3340	3295	4320	2330	3325	3312.90	2.84	0	38513	3555	3440	3340	3225	3125	3497	3282	448	995	500	2190	5	1	89696580	2969	12.44	0.59	12	0.53	266.00	5589.00	4840	20230509	-31.61	2405	20230103	37.63	4840	-31.61	20230509	2405	37.63	20230103	4840	-31.61	20230509	2405	37.63	20230103	4.07	N	001790	500	448 억	2546863	N	N	0	N	N
62	20231219	120125	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3310	-15	5	-0.45	1307810970	394479	16.47	3305	3340	3300	4320	2330	3325	3315.28	2.84	0	31774	3555	3440	3340	3225	3125	3497	3282	448	995	500	2190	5	1	89696580	2969	12.44	0.59	12	0.44	266.00	5589.00	4840	20230509	-31.61	2405	20230103	37.63	4840	-31.61	20230509	2405	37.63	20230103	4840	-31.61	20230509	2405	37.63	20230103	4.07	N	001790	500	448 억	2546863	N	N	0	N	N
63	20231219	110124	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3320	-5	5	-0.15	1134095740	341993	14.28	3305	3340	3300	4320	2330	3325	3316.13	2.84	0	36008	3555	3440	3340	3225	3125	3497	3282	448	995	500	2190	5	1	89696580	2978	12.48	0.59	12	0.38	266.00	5589.00	4840	20230509	-31.40	2405	20230103	38.05	4840	-31.40	20230509	2405	38.05	20230103	4840	-31.40	20230509	2405	38.05	20230103	4.07	N	001790	500	448 억	2546863	N	N	0	N	N
64	20231219	100124	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3330	5	2	0.15	620234620	186996	7.81	3305	3340	3300	4320	2330	3325	3316.83	2.84	0	36824	3555	3440	3340	3225	3125	3497	3282	448	995	500	2190	5	1	89696580	2987	12.52	0.60	12	0.21	266.00	5589.00	4840	20230509	-31.20	2405	20230103	38.46	4840	-31.20	20230509	2405	38.46	20230103	4840	-31.20	20230509	2405	38.46	20230103	4.07	N	001790	500	448 억	2546863	N	N	0	N	N
65	20231219	090124	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3310	-15	5	-0.45	60118670	18171	0.76	3305	3320	3305	4320	2330	3325	3308.40	2.84	0	7323	3555	3440	3340	3225	3125	3497	3282	448	995	500	2190	5	1	89696580	2969	12.44	0.59	12	0.02	266.00	5589.00	4840	20230509	-31.61	2405	20230103	37.63	4840	-31.61	20230509	2405	37.63	20230103	4840	-31.61	20230509	2405	37.63	20230103	4.07	N	001790	500	448 억	2546863	N	N	0	N	N
66	20231218	160125	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3325	95	2	2.94	7960598650	2378555	375.66	3265	3455	3240	4195	2265	3230	3346.82	2.78	0	59314	3323	3276	3253	3206	3183	3265	3195	448	965	500	2130	5	1	89696580	2982	12.50	0.59	12	2.65	266.00	5589.00	4840	20230509	-31.30	2405	20230103	38.25	4840	-31.30	20230509	2405	38.25	20230103	4840	-31.30	20230509	2405	38.25	20230103	4.06	N	001790	500	448 억	2493126	N	N	15	N	N
67	20231218	150124	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3330	100	2	3.10	7532579250	2249736	355.31	3265	3455	3240	4195	2265	3230	3348.21	2.78	0	16493	3323	3276	3253	3206	3183	3265	3195	448	965	500	2130	5	1	89696580	2987	12.52	0.60	12	2.51	266.00	5589.00	4840	20230509	-31.20	2405	20230103	38.46	4840	-31.20	20230509	2405	38.46	20230103	4840	-31.20	20230509	2405	38.46	20230103	4.06	N	001790	500	448 억	2493126	N	N	15	N	N
68	20231218	140125	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3310	80	2	2.48	7193115820	2147387	339.15	3265	3455	3240	4195	2265	3230	3349.71	2.78	0	-30103	3323	3276	3253	3206	3183	3265	3195	448	965	500	2130	5	1	89696580	2969	12.44	0.59	12	2.39	266.00	5589.00	4840	20230509	-31.61	2405	20230103	37.63	4840	-31.61	20230509	2405	37.63	20230103	4840	-31.61	20230509	2405	37.63	20230103	4.06	N	001790	500	448 억	2493126	N	N	15	N	N
69	20231218	130124	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3320	90	2	2.79	6843099525	2041652	322.45	3265	3455	3240	4195	2265	3230	3351.75	2.78	0	-73588	3323	3276	3253	3206	3183	3265	3195	448	965	500	2130	5	1	89696580	2978	12.48	0.59	12	2.28	266.00	5589.00	4840	20230509	-31.40	2405	20230103	38.05	4840	-31.40	20230509	2405	38.05	20230103	4840	-31.40	20230509	2405	38.05	20230103	4.06	N	001790	500	448 억	2493126	N	N	15	N	N
70	20231218	120124	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3310	80	2	2.48	6528862805	1946794	307.47	3265	3455	3240	4195	2265	3230	3353.65	2.78	0	-103069	3323	3276	3253	3206	3183	3265	3195	448	965	500	2130	5	1	89696580	2969	12.44	0.59	12	2.17	266.00	5589.00	4840	20230509	-31.61	2405	20230103	37.63	4840	-31.61	20230509	2405	37.63	20230103	4840	-31.61	20230509	2405	37.63	20230103	4.06	N	001790	500	448 억	2493126	N	N	15	N	N
71	20231218	110123	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3280	50	2	1.55	579159930	176907	27.94	3265	3290	3240	4195	2265	3230	3273.82	2.78	0	33719	3323	3276	3253	3206	3183	3265	3195	448	965	500	2130	5	1	89696580	2942	12.33	0.59	12	0.20	266.00	5589.00	4840	20230509	-32.23	2405	20230103	36.38	4840	-32.23	20230509	2405	36.38	20230103	4840	-32.23	20230509	2405	36.38	20230103	4.06	N	001790	500	448 억	2493126	N	N	15	N	N
72	20231218	100124	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3265	35	2	1.08	373657655	114217	18.04	3265	3285	3240	4195	2265	3230	3271.49	2.78	0	17652	3323	3276	3253	3206	3183	3265	3195	448	965	500	2130	5	1	89696580	2929	12.27	0.58	12	0.13	266.00	5589.00	4840	20230509	-32.54	2405	20230103	35.76	4840	-32.54	20230509	2405	35.76	20230103	4840	-32.54	20230509	2405	35.76	20230103	4.06	N	001790	500	448 억	2493126	N	N	15	N	N
73	20231218	090123	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3250	20	2	0.62	26721115	8186	1.29	3265	3270	3240	4195	2265	3230	3264.46	2.78	0	-3638	3323	3276	3253	3206	3183	3265	3195	448	965	500	2130	5	1	89696580	2915	12.22	0.58	12	0.01	266.00	5589.00	4840	20230509	-32.85	2405	20230103	35.14	4840	-32.85	20230509	2405	35.14	20230103	4840	-32.85	20230509	2405	35.14	20230103	4.06	N	001790	500	448 억	2493126	N	N	15	N	N
74	20231215	160123	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3230	-35	5	-1.07	2013695585	616192	64.66	3265	3300	3230	4240	2290	3265	3268.23	2.83	0	-49059	3368	3316	3283	3231	3198	3300	3215	448	975	500	2150	5	1	89696580	2897	12.14	0.58	12	0.69	266.00	5589.00	4840	20230509	-33.26	2405	20230103	34.30	4840	-33.26	20230509	2405	34.30	20230103	4840	-33.26	20230509	2405	34.30	20230103	4.10	N	001790	500	448 억	2541686	N	N	15	N	N
75	20231215	150125	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3240	-25	5	-0.77	1862171910	569335	59.74	3265	3300	3230	4240	2290	3265	3270.78	2.83	0	-48026	3368	3316	3283	3231	3198	3300	3215	448	975	500	2150	5	1	89696580	2906	12.18	0.58	12	0.63	266.00	5589.00	4840	20230509	-33.06	2405	20230103	34.72	4840	-33.06	20230509	2405	34.72	20230103	4840	-33.06	20230509	2405	34.72	20230103	4.10	N	001790	500	448 억	2541686	N	N	2	N	N
76	20231215	140124	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3255	-10	5	-0.31	1588249165	484816	50.87	3265	3300	3250	4240	2290	3265	3275.98	2.83	0	-34942	3368	3316	3283	3231	3198	3300	3215	448	975	500	2150	5	1	89696580	2920	12.24	0.58	12	0.54	266.00	5589.00	4840	20230509	-32.75	2405	20230103	35.34	4840	-32.75	20230509	2405	35.34	20230103	4840	-32.75	20230509	2405	35.34	20230103	4.10	N	001790	500	448 억	2541686	N	N	2	N	N
77	20231215	130123	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3265	0	3	0.00	1335421880	407116	42.72	3265	3300	3255	4240	2290	3265	3280.20	2.83	0	-7961	3368	3316	3283	3231	3198	3300	3215	448	975	500	2150	5	1	89696580	2929	12.27	0.58	12	0.45	266.00	5589.00	4840	20230509	-32.54	2405	20230103	35.76	4840	-32.54	20230509	2405	35.76	20230103	4840	-32.54	20230509	2405	35.76	20230103	4.10	N	001790	500	448 억	2541686	N	N	2	N	N
78	20231215	120124	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3280	15	2	0.46	1073116130	326797	34.29	3265	3300	3255	4240	2290	3265	3283.74	2.83	0	18598	3368	3316	3283	3231	3198	3300	3215	448	975	500	2150	5	1	89696580	2942	12.33	0.59	12	0.36	266.00	5589.00	4840	20230509	-32.23	2405	20230103	36.38	4840	-32.23	20230509	2405	36.38	20230103	4840	-32.23	20230509	2405	36.38	20230103	4.10	N	001790	500	448 억	2541686	N	N	2	N	N
79	20231215	110124	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3290	25	2	0.77	872159085	265630	27.87	3265	3300	3255	4240	2290	3265	3283.36	2.83	0	28740	3368	3316	3283	3231	3198	3300	3215	448	975	500	2150	5	1	89696580	2951	12.37	0.59	12	0.30	266.00	5589.00	4840	20230509	-32.02	2405	20230103	36.80	4840	-32.02	20230509	2405	36.80	20230103	4840	-32.02	20230509	2405	36.80	20230103	4.10	N	001790	500	448 억	2541686	N	N	2	N	N
80	20231215	100124	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3280	15	2	0.46	682871670	208040	21.83	3265	3300	3255	4240	2290	3265	3282.41	2.83	0	26622	3368	3316	3283	3231	3198	3300	3215	448	975	500	2150	5	1	89696580	2942	12.33	0.59	12	0.23	266.00	5589.00	4840	20230509	-32.23	2405	20230103	36.38	4840	-32.23	20230509	2405	36.38	20230103	4840	-32.23	20230509	2405	36.38	20230103	4.10	N	001790	500	448 억	2541686	N	N	2	N	N
81	20231215	090123	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3270	5	2	0.15	88574495	27127	2.85	3265	3270	3265	4240	2290	3265	3265.18	2.83	0	12201	3368	3316	3283	3231	3198	3300	3215	448	975	500	2150	5	1	89696580	2933	12.29	0.59	12	0.03	266.00	5589.00	4840	20230509	-32.44	2405	20230103	35.97	4840	-32.44	20230509	2405	35.97	20230103	4840	-32.44	20230509	2405	35.97	20230103	4.10	N	001790	500	448 억	2541686	N	N	2	N	N
82	20231214	160124	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3265	-25	5	-0.76	3071434005	937750	69.25	3300	3335	3250	4275	2305	3290	3275.39	2.83	0	6842	3396	3342	3296	3242	3196	3320	3220	448	985	500	2170	5	1	89696580	2929	12.27	0.58	12	1.05	266.00	5589.00	4840	20230509	-32.54	2405	20230103	35.76	4840	-32.54	20230509	2405	35.76	20230103	4840	-32.54	20230509	2405	35.76	20230103	3.90	N	001790	500	448 억	2538823	N	N	2	N	N
83	20231214	150125	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3265	-25	5	-0.76	2828105120	863222	63.75	3300	3335	3250	4275	2305	3290	3276.22	2.83	0	-60	3396	3342	3296	3242	3196	3320	3220	448	985	500	2170	5	1	89696580	2929	12.27	0.58	12	0.96	266.00	5589.00	4840	20230509	-32.54	2405	20230103	35.76	4840	-32.54	20230509	2405	35.76	20230103	4840	-32.54	20230509	2405	35.76	20230103	3.90	N	001790	500	448 억	2538823	N	N	0	N	N
84	20231214	140126	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3275	-15	5	-0.46	2564120530	782435	57.78	3300	3335	3250	4275	2305	3290	3277.10	2.83	0	303	3396	3342	3296	3242	3196	3320	3220	448	985	500	2170	5	1	89696580	2938	12.31	0.59	12	0.87	266.00	5589.00	4840	20230509	-32.33	2405	20230103	36.17	4840	-32.33	20230509	2405	36.17	20230103	4840	-32.33	20230509	2405	36.17	20230103	3.90	N	001790	500	448 억	2538823	N	N	0	N	N
85	20231214	130126	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3275	-15	5	-0.46	2448845725	747244	55.18	3300	3335	3250	4275	2305	3290	3277.17	2.83	0	-4614	3396	3342	3296	3242	3196	3320	3220	448	985	500	2170	5	1	89696580	2938	12.31	0.59	12	0.83	266.00	5589.00	4840	20230509	-32.33	2405	20230103	36.17	4840	-32.33	20230509	2405	36.17	20230103	4840	-32.33	20230509	2405	36.17	20230103	3.90	N	001790	500	448 억	2538823	N	N	0	N	N
86	20231214	120126	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3280	-10	5	-0.30	2280206435	695660	51.37	3300	3335	3250	4275	2305	3290	3277.76	2.83	0	-11574	3396	3342	3296	3242	3196	3320	3220	448	985	500	2170	5	1	89696580	2942	12.33	0.59	12	0.78	266.00	5589.00	4840	20230509	-32.23	2405	20230103	36.38	4840	-32.23	20230509	2405	36.38	20230103	4840	-32.23	20230509	2405	36.38	20230103	3.90	N	001790	500	448 억	2538823	N	N	0	N	N
87	20231214	110124	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3285	-5	5	-0.15	1977007760	602927	44.52	3300	3335	3250	4275	2305	3290	3279.02	2.83	0	-32801	3396	3342	3296	3242	3196	3320	3220	448	985	500	2170	5	1	89696580	2947	12.35	0.59	12	0.67	266.00	5589.00	4840	20230509	-32.13	2405	20230103	36.59	4840	-32.13	20230509	2405	36.59	20230103	4840	-32.13	20230509	2405	36.59	20230103	3.90	N	001790	500	448 억	2538823	N	N	0	N	N
88	20231214	100124	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3265	-25	5	-0.76	1133856165	344566	25.45	3300	3335	3260	4275	2305	3290	3290.68	2.83	0	-16139	3396	3342	3296	3242	3196	3320	3220	448	985	500	2170	5	1	89696580	2929	12.27	0.58	12	0.38	266.00	5589.00	4840	20230509	-32.54	2405	20230103	35.76	4840	-32.54	20230509	2405	35.76	20230103	4840	-32.54	20230509	2405	35.76	20230103	3.90	N	001790	500	448 억	2538823	N	N	0	N	N
89	20231214	090124	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3310	20	2	0.61	110913040	33524	2.48	3300	3325	3300	4275	2305	3290	3308.50	2.83	0	11417	3396	3342	3296	3242	3196	3320	3220	448	985	500	2170	5	1	89696580	2969	12.44	0.59	12	0.04	266.00	5589.00	4840	20230509	-31.61	2405	20230103	37.63	4840	-31.61	20230509	2405	37.63	20230103	4840	-31.61	20230509	2405	37.63	20230103	3.90	N	001790	500	448 억	2538823	N	N	0	N	N
90	20231213	160123	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3290	-30	5	-0.90	4368755620	1325096	19.79	3315	3350	3250	4315	2325	3320	3297.01	2.66	0	134910	3680	3500	3395	3215	3110	3447	3162	448	995	500	2190	5	1	89696580	2951	12.37	0.59	12	1.48	266.00	5589.00	4840	20230509	-32.02	2405	20230103	36.80	4840	-32.02	20230509	2405	36.80	20230103	4840	-32.02	20230509	2405	36.80	20230103	3.53	N	001790	500	448 억	2388354	N	N	593	N	N
91	20231213	150125	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3290	-30	5	-0.90	3940462395	1194846	17.84	3315	3350	3250	4315	2325	3320	3297.85	2.66	0	99940	3680	3500	3395	3215	3110	3447	3162	448	995	500	2190	5	1	89696580	2951	12.37	0.59	12	1.33	266.00	5589.00	4840	20230509	-32.02	2405	20230103	36.80	4840	-32.02	20230509	2405	36.80	20230103	4840	-32.02	20230509	2405	36.80	20230103	3.53	N	001790	500	448 억	2388354	N	N	593	N	N
92	20231213	140127	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3300	-20	5	-0.60	3416494535	1035508	15.46	3315	3350	3250	4315	2325	3320	3299.31	2.66	0	71437	3680	3500	3395	3215	3110	3447	3162	448	995	500	2190	5	1	89696580	2960	12.41	0.59	12	1.15	266.00	5589.00	4840	20230509	-31.82	2405	20230103	37.21	4840	-31.82	20230509	2405	37.21	20230103	4840	-31.82	20230509	2405	37.21	20230103	3.53	N	001790	500	448 억	2388354	N	N	593	N	N
93	20231213	130124	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3330	10	2	0.30	3041895860	922203	13.77	3315	3350	3250	4315	2325	3320	3298.47	2.66	0	61943	3680	3500	3395	3215	3110	3447	3162	448	995	500	2190	5	1	89696580	2987	12.52	0.60	12	1.03	266.00	5589.00	4840	20230509	-31.20	2405	20230103	38.46	4840	-31.20	20230509	2405	38.46	20230103	4840	-31.20	20230509	2405	38.46	20230103	3.53	N	001790	500	448 억	2388354	N	N	593	N	N
94	20231213	120124	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3320	0	3	0.00	2532280235	769284	11.49	3315	3335	3250	4315	2325	3320	3291.68	2.66	0	75492	3680	3500	3395	3215	3110	3447	3162	448	995	500	2190	5	1	89696580	2978	12.48	0.59	12	0.86	266.00	5589.00	4840	20230509	-31.40	2405	20230103	38.05	4840	-31.40	20230509	2405	38.05	20230103	4840	-31.40	20230509	2405	38.05	20230103	3.53	N	001790	500	448 억	2388354	N	N	593	N	N
95	20231213	110124	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3305	-15	5	-0.45	2013647955	612438	9.15	3315	3335	3250	4315	2325	3320	3287.84	2.66	0	40413	3680	3500	3395	3215	3110	3447	3162	448	995	500	2190	5	1	89696580	2964	12.42	0.59	12	0.68	266.00	5589.00	4840	20230509	-31.71	2405	20230103	37.42	4840	-31.71	20230509	2405	37.42	20230103	4840	-31.71	20230509	2405	37.42	20230103	3.53	N	001790	500	448 억	2388354	N	N	593	N	N
96	20231213	100126	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3280	-40	5	-1.20	1596941260	485808	7.25	3315	3335	3250	4315	2325	3320	3287.07	2.66	0	22962	3680	3500	3395	3215	3110	3447	3162	448	995	500	2190	5	1	89696580	2942	12.33	0.59	12	0.54	266.00	5589.00	4840	20230509	-32.23	2405	20230103	36.38	4840	-32.23	20230509	2405	36.38	20230103	4840	-32.23	20230509	2405	36.38	20230103	3.53	N	001790	500	448 억	2388354	N	N	593	N	N
97	20231213	090125	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3305	-15	5	-0.45	133537225	40280	0.60	3315	3335	3305	4315	2325	3320	3315.02	2.66	0	2546	3680	3500	3395	3215	3110	3447	3162	448	995	500	2190	5	1	89696580	2964	12.42	0.59	12	0.04	266.00	5589.00	4840	20230509	-31.71	2405	20230103	37.42	4840	-31.71	20230509	2405	37.42	20230103	4840	-31.71	20230509	2405	37.42	20230103	3.53	N	001790	500	448 억	2388354	N	N	593	N	N
98	20231212	160122	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3320	-150	5	-4.32	22677794350	6649655	26.20	3395	3575	3290	4510	2430	3470	3410.44	2.62	0	-10960	4043	3756	3488	3201	2933	3900	3345	448	1040	500	2290	5	1	89696580	2978	12.48	0.59	12	7.41	266.00	5589.00	4840	20230509	-31.40	2405	20230103	38.05	4840	-31.40	20230509	2405	38.05	20230103	4840	-31.40	20230509	2405	38.05	20230103	3.57	N	001790	500	448 억	2351078	N	N	593	N	N
99	20231212	150123	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3320	-150	5	-4.32	22253892085	6522061	25.70	3395	3575	3290	4510	2430	3470	3412.08	2.62	0	-38848	4043	3756	3488	3201	2933	3900	3345	448	1040	500	2290	5	1	89696580	2978	12.48	0.59	12	7.27	266.00	5589.00	4840	20230509	-31.40	2405	20230103	38.05	4840	-31.40	20230509	2405	38.05	20230103	4840	-31.40	20230509	2405	38.05	20230103	3.57	N	001790	500	448 억	2351078	N	N	0	N	N
100	20231212	140122	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3310	-160	5	-4.61	21781873815	6379757	25.14	3395	3575	3290	4510	2430	3470	3414.20	2.62	0	-57733	4043	3756	3488	3201	2933	3900	3345	448	1040	500	2290	5	1	89696580	2969	12.44	0.59	12	7.11	266.00	5589.00	4840	20230509	-31.61	2405	20230103	37.63	4840	-31.61	20230509	2405	37.63	20230103	4840	-31.61	20230509	2405	37.63	20230103	3.57	N	001790	500	448 억	2351078	N	N	0	N	N
101	20231212	130121	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3330	-140	5	-4.03	20463058565	5980704	23.56	3395	3575	3310	4510	2430	3470	3421.50	2.62	0	-127664	4043	3756	3488	3201	2933	3900	3345	448	1040	500	2290	5	1	89696580	2987	12.52	0.60	12	6.67	266.00	5589.00	4840	20230509	-31.20	2405	20230103	38.46	4840	-31.20	20230509	2405	38.46	20230103	4840	-31.20	20230509	2405	38.46	20230103	3.57	N	001790	500	448 억	2351078	N	N	0	N	N
102	20231212	120121	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3355	-115	5	-3.31	18842687555	5493497	21.64	3395	3575	3310	4510	2430	3470	3429.99	2.62	0	-186037	4043	3756	3488	3201	2933	3900	3345	448	1040	500	2290	5	1	89696580	3009	12.61	0.60	12	6.12	266.00	5589.00	4840	20230509	-30.68	2405	20230103	39.50	4840	-30.68	20230509	2405	39.50	20230103	4840	-30.68	20230509	2405	39.50	20230103	3.57	N	001790	500	448 억	2351078	N	N	0	N	N
103	20231212	110121	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3370	-100	5	-2.88	17523045330	5101221	20.10	3395	3575	3310	4510	2430	3470	3435.06	2.62	0	-216161	4043	3756	3488	3201	2933	3900	3345	448	1040	500	2290	5	1	89696580	3023	12.67	0.60	12	5.69	266.00	5589.00	4840	20230509	-30.37	2405	20230103	40.12	4840	-30.37	20230509	2405	40.12	20230103	4840	-30.37	20230509	2405	40.12	20230103	3.57	N	001790	500	448 억	2351078	N	N	0	N	N
104	20231212	100125	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3370	-100	5	-2.88	14789120015	4300422	16.94	3395	3575	3310	4510	2430	3470	3438.98	2.62	0	-250898	4043	3756	3488	3201	2933	3900	3345	448	1040	500	2290	5	1	89696580	3023	12.67	0.60	12	4.79	266.00	5589.00	4840	20230509	-30.37	2405	20230103	40.12	4840	-30.37	20230509	2405	40.12	20230103	4840	-30.37	20230509	2405	40.12	20230103	3.57	N	001790	500	448 억	2351078	N	N	0	N	N
105	20231212	090122	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3380	-90	5	-2.59	1292709645	382685	1.51	3395	3410	3330	4510	2430	3470	3377.63	2.62	0	-13794	4043	3756	3488	3201	2933	3900	3345	448	1040	500	2290	5	1	89696580	3032	12.71	0.60	12	0.43	266.00	5589.00	4840	20230509	-30.17	2405	20230103	40.54	4840	-30.17	20230509	2405	40.54	20230103	4840	-30.17	20230509	2405	40.54	20230103	3.57	N	001790	500	448 억	2351078	N	N	0	N	N
106	20231211	160122	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3470	215	2	6.61	89217857010	25044041	5543.21	3255	3775	3220	4230	2280	3255	3562.66	3.11	-31985	-402016	3315	3285	3265	3235	3215	3275	3225	448	975	500	2140	5	1	89696580	3112	13.05	0.62	12	27.92	266.00	5589.00	4840	20230509	-28.31	2405	20230103	44.28	4840	-28.31	20230509	2405	44.28	20230103	4840	-28.31	20230509	2405	44.28	20230103	3.58	N	001790	500	448 억	2786075	N	N	0	N	N
107	20231211	150122	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3470	215	2	6.61	86029095585	24127403	5340.32	3255	3775	3220	4230	2280	3255	3565.62	3.11	-31985	-512877	3315	3285	3265	3235	3215	3275	3225	448	975	500	2140	5	1	89696580	3112	13.05	0.62	12	26.90	266.00	5589.00	4840	20230509	-28.31	2405	20230103	44.28	4840	-28.31	20230509	2405	44.28	20230103	4840	-28.31	20230509	2405	44.28	20230103	3.58	N	001790	500	448 억	2786075	N	N	0	N	N
108	20231211	140123	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3475	220	2	6.76	78477940685	21961109	4860.84	3255	3775	3220	4230	2280	3255	3573.50	3.11	-31985	-752005	3315	3285	3265	3235	3215	3275	3225	448	975	500	2140	5	1	89696580	3117	13.06	0.62	12	24.48	266.00	5589.00	4840	20230509	-28.20	2405	20230103	44.49	4840	-28.20	20230509	2405	44.49	20230103	4840	-28.20	20230509	2405	44.49	20230103	3.58	N	001790	500	448 억	2786075	N	N	0	N	N
109	20231211	130123	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3700	445	2	13.67	48861831935	13758889	3045.37	3255	3745	3220	4230	2280	3255	3551.30	3.11	-31985	-743507	3315	3285	3265	3235	3215	3275	3225	448	975	500	2140	5	1	89696580	3319	13.91	0.66	12	15.34	266.00	5589.00	4840	20230509	-23.55	2405	20230103	53.85	4840	-23.55	20230509	2405	53.85	20230103	4840	-23.55	20230509	2405	53.85	20230103	3.58	N	001790	500	448 억	2786075	N	N	0	N	N
110	20231211	120123	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3255	0	3	0.00	838589870	258882	57.30	3255	3265	3220	4230	2280	3255	3239.24	3.11	-31985	-11809	3315	3285	3265	3235	3215	3275	3225	448	975	500	2140	5	1	89696580	2920	12.24	0.58	12	0.29	266.00	5589.00	4840	20230509	-32.75	2405	20230103	35.34	4840	-32.75	20230509	2405	35.34	20230103	4840	-32.75	20230509	2405	35.34	20230103	3.58	N	001790	500	448 억	2786075	N	N	0	N	N
111	20231211	110123	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3225	-30	5	-0.92	543067250	168012	37.19	3255	3255	3220	4230	2280	3255	3232.24	3.11	-31985	7672	3315	3285	3265	3235	3215	3275	3225	448	975	500	2140	5	1	89696580	2893	12.12	0.58	12	0.19	266.00	5589.00	4840	20230509	-33.37	2405	20230103	34.10	4840	-33.37	20230509	2405	34.10	20230103	4840	-33.37	20230509	2405	34.10	20230103	3.58	N	001790	500	448 억	2786075	N	N	0	N	N
112	20231211	100123	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3235	-20	5	-0.61	296562890	91651	20.29	3255	3255	3225	4230	2280	3255	3235.68	3.11	-31985	7198	3315	3285	3265	3235	3215	3275	3225	448	975	500	2140	5	1	89696580	2902	12.16	0.58	12	0.10	266.00	5589.00	4840	20230509	-33.16	2405	20230103	34.51	4840	-33.16	20230509	2405	34.51	20230103	4840	-33.16	20230509	2405	34.51	20230103	3.58	N	001790	500	448 억	2786075	N	N	0	N	N
113	20231211	090123	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3255	0	3	0.00	13335185	4101	0.91	3255	3255	3245	4230	2280	3255	3251.23	3.11	-31985	-1812	3315	3285	3265	3235	3215	3275	3225	448	975	500	2140	5	1	89696580	2920	12.24	0.58	12	0.00	266.00	5589.00	4840	20230509	-32.75	2405	20230103	35.34	4840	-32.75	20230509	2405	35.34	20230103	4840	-32.75	20230509	2405	35.34	20230103	3.58	N	001790	500	448 억	2786075	N	N	0	N	N
114	20231208	160122	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3255	-25	5	-0.76	1455331675	445834	27.40	3285	3295	3245	4260	2300	3280	3264.26	3.11	0	30593	3433	3356	3313	3236	3193	3395	3275	448	980	500	2160	5	1	89696580	2920	12.24	0.58	12	0.50	266.00	5589.00	4840	20230509	-32.75	2405	20230103	35.34	4840	-32.75	20230509	2405	35.34	20230103	4840	-32.75	20230509	2405	35.34	20230103	3.62	N	001790	500	448 억	2786075	N	N	32	N	N
115	20231208	150123	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3260	-20	5	-0.61	1338495595	409934	25.19	3285	3295	3245	4260	2300	3280	3265.11	3.11	0	18064	3433	3356	3313	3236	3193	3395	3275	448	980	500	2160	5	1	89696580	2924	12.26	0.58	12	0.46	266.00	5589.00	4840	20230509	-32.64	2405	20230103	35.55	4840	-32.64	20230509	2405	35.55	20230103	4840	-32.64	20230509	2405	35.55	20230103	3.62	N	001790	500	448 억	2786075	N	N	32	N	N
116	20231208	140123	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3265	-15	5	-0.46	1221641145	374089	22.99	3285	3295	3245	4260	2300	3280	3265.60	3.11	0	-5923	3433	3356	3313	3236	3193	3395	3275	448	980	500	2160	5	1	89696580	2929	12.27	0.58	12	0.42	266.00	5589.00	4840	20230509	-32.54	2405	20230103	35.76	4840	-32.54	20230509	2405	35.76	20230103	4840	-32.54	20230509	2405	35.76	20230103	3.62	N	001790	500	448 억	2786075	N	N	32	N	N
117	20231208	130122	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3260	-20	5	-0.61	1169044825	357939	22.00	3285	3295	3245	4260	2300	3280	3266.00	3.11	0	-11888	3433	3356	3313	3236	3193	3395	3275	448	980	500	2160	5	1	89696580	2924	12.26	0.58	12	0.40	266.00	5589.00	4840	20230509	-32.64	2405	20230103	35.55	4840	-32.64	20230509	2405	35.55	20230103	4840	-32.64	20230509	2405	35.55	20230103	3.62	N	001790	500	448 억	2786075	N	N	32	N	N
118	20231208	120122	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3250	-30	5	-0.91	1055933205	323191	19.86	3285	3295	3245	4260	2300	3280	3267.17	3.11	0	-6691	3433	3356	3313	3236	3193	3395	3275	448	980	500	2160	5	1	89696580	2915	12.22	0.58	12	0.36	266.00	5589.00	4840	20230509	-32.85	2405	20230103	35.14	4840	-32.85	20230509	2405	35.14	20230103	4840	-32.85	20230509	2405	35.14	20230103	3.62	N	001790	500	448 억	2786075	N	N	32	N	N
119	20231208	110122	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3280	0	3	0.00	683099525	208596	12.82	3285	3295	3260	4260	2300	3280	3274.72	3.11	0	16284	3433	3356	3313	3236	3193	3395	3275	448	980	500	2160	5	1	89696580	2942	12.33	0.59	12	0.23	266.00	5589.00	4840	20230509	-32.23	2405	20230103	36.38	4840	-32.23	20230509	2405	36.38	20230103	4840	-32.23	20230509	2405	36.38	20230103	3.62	N	001790	500	448 억	2786075	N	N	32	N	N
120	20231208	100122	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3290	10	2	0.30	561155710	171356	10.53	3285	3295	3260	4260	2300	3280	3274.76	3.11	0	19830	3433	3356	3313	3236	3193	3395	3275	448	980	500	2160	5	1	89696580	2951	12.37	0.59	12	0.19	266.00	5589.00	4840	20230509	-32.02	2405	20230103	36.80	4840	-32.02	20230509	2405	36.80	20230103	4840	-32.02	20230509	2405	36.80	20230103	3.62	N	001790	500	448 억	2786075	N	N	32	N	N
121	20231208	090122	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3290	10	2	0.30	70510590	21501	1.32	3285	3290	3270	4260	2300	3280	3279.38	3.11	0	7209	3433	3356	3313	3236	3193	3395	3275	448	980	500	2160	5	1	89696580	2951	12.37	0.59	12	0.02	266.00	5589.00	4840	20230509	-32.02	2405	20230103	36.80	4840	-32.02	20230509	2405	36.80	20230103	4840	-32.02	20230509	2405	36.80	20230103	3.62	N	001790	500	448 억	2786075	N	N	32	N	N
122	20231207	160121	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3280	0	3	0.00	5373507100	1619630	332.45	3270	3390	3270	4260	2300	3280	3317.74	3.24	0	-123660	3340	3310	3280	3250	3220	3325	3265	448	980	500	2160	5	1	89696580	2942	12.33	0.59	12	1.81	266.00	5589.00	4840	20230509	-32.23	2405	20230103	36.38	4840	-32.23	20230509	2405	36.38	20230103	4840	-32.23	20230509	2405	36.38	20230103	3.69	N	001790	500	448 억	2906274	N	N	32	N	N
123	20231207	150123	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3290	10	2	0.30	5227450015	1575125	323.32	3270	3390	3270	4260	2300	3280	3318.75	3.24	0	-133261	3340	3310	3280	3250	3220	3325	3265	448	980	500	2160	5	1	89696580	2951	12.37	0.59	12	1.76	266.00	5589.00	4840	20230509	-32.02	2405	20230103	36.80	4840	-32.02	20230509	2405	36.80	20230103	4840	-32.02	20230509	2405	36.80	20230103	3.69	N	001790	500	448 억	2906274	N	N	213	N	N
124	20231207	140122	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3285	5	2	0.15	5004653525	1507354	309.40	3270	3390	3270	4260	2300	3280	3320.16	3.24	0	-150251	3340	3310	3280	3250	3220	3325	3265	448	980	500	2160	5	1	89696580	2947	12.35	0.59	12	1.68	266.00	5589.00	4840	20230509	-32.13	2405	20230103	36.59	4840	-32.13	20230509	2405	36.59	20230103	4840	-32.13	20230509	2405	36.59	20230103	3.69	N	001790	500	448 억	2906274	N	N	213	N	N
125	20231207	130121	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3300	20	2	0.61	4430496050	1332394	273.49	3270	3390	3270	4260	2300	3280	3325.21	3.24	0	-167347	3340	3310	3280	3250	3220	3325	3265	448	980	500	2160	5	1	89696580	2960	12.41	0.59	12	1.49	266.00	5589.00	4840	20230509	-31.82	2405	20230103	37.21	4840	-31.82	20230509	2405	37.21	20230103	4840	-31.82	20230509	2405	37.21	20230103	3.69	N	001790	500	448 억	2906274	N	N	213	N	N
126	20231207	120122	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3320	40	2	1.22	1738330665	525678	107.90	3270	3350	3270	4260	2300	3280	3306.84	3.24	0	20365	3340	3310	3280	3250	3220	3325	3265	448	980	500	2160	5	1	89696580	2978	12.48	0.59	12	0.59	266.00	5589.00	4840	20230509	-31.40	2405	20230103	38.05	4840	-31.40	20230509	2405	38.05	20230103	4840	-31.40	20230509	2405	38.05	20230103	3.69	N	001790	500	448 억	2906274	N	N	213	N	N
127	20231207	110120	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3290	10	2	0.30	502913325	153240	31.45	3270	3295	3270	4260	2300	3280	3281.87	3.24	0	5124	3340	3310	3280	3250	3220	3325	3265	448	980	500	2160	5	1	89696580	2951	12.37	0.59	12	0.17	266.00	5589.00	4840	20230509	-32.02	2405	20230103	36.80	4840	-32.02	20230509	2405	36.80	20230103	4840	-32.02	20230509	2405	36.80	20230103	3.69	N	001790	500	448 억	2906274	N	N	213	N	N
128	20231207	100121	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3285	5	2	0.15	374284935	114050	23.41	3270	3295	3270	4260	2300	3280	3281.76	3.24	0	8323	3340	3310	3280	3250	3220	3325	3265	448	980	500	2160	5	1	89696580	2947	12.35	0.59	12	0.13	266.00	5589.00	4840	20230509	-32.13	2405	20230103	36.59	4840	-32.13	20230509	2405	36.59	20230103	4840	-32.13	20230509	2405	36.59	20230103	3.69	N	001790	500	448 억	2906274	N	N	213	N	N
129	20231207	090122	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3275	-5	5	-0.15	49625880	15170	3.11	3270	3280	3270	4260	2300	3280	3271.32	3.24	0	-1376	3340	3310	3280	3250	3220	3325	3265	448	980	500	2160	5	1	89696580	2938	12.31	0.59	12	0.02	266.00	5589.00	4840	20230509	-32.33	2405	20230103	36.17	4840	-32.33	20230509	2405	36.17	20230103	4840	-32.33	20230509	2405	36.17	20230103	3.69	N	001790	500	448 억	2906274	N	N	213	N	N
130	20231206	160121	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3280	30	2	0.92	1583357370	481467	84.24	3255	3310	3250	4225	2275	3250	3288.61	3.16	0	69206	3343	3296	3253	3206	3163	3320	3230	448	975	500	2140	5	1	89696580	2942	12.33	0.59	12	0.54	266.00	5589.00	4840	20230509	-32.23	2405	20230103	36.38	4840	-32.23	20230509	2405	36.38	20230103	4840	-32.23	20230509	2405	36.38	20230103	3.74	N	001790	500	448 억	2832647	N	N	213	N	N
131	20231206	150123	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3300	50	2	1.54	1516173490	461017	80.66	3255	3310	3250	4225	2275	3250	3288.76	3.16	0	64575	3343	3296	3253	3206	3163	3320	3230	448	975	500	2140	5	1	89696580	2960	12.41	0.59	12	0.51	266.00	5589.00	4840	20230509	-31.82	2405	20230103	37.21	4840	-31.82	20230509	2405	37.21	20230103	4840	-31.82	20230509	2405	37.21	20230103	3.74	N	001790	500	448 억	2832647	N	N	0	N	N
132	20231206	140121	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3290	40	2	1.23	1334057900	405798	71.00	3255	3310	3250	4225	2275	3250	3287.49	3.16	0	57060	3343	3296	3253	3206	3163	3320	3230	448	975	500	2140	5	1	89696580	2951	12.37	0.59	12	0.45	266.00	5589.00	4840	20230509	-32.02	2405	20230103	36.80	4840	-32.02	20230509	2405	36.80	20230103	4840	-32.02	20230509	2405	36.80	20230103	3.74	N	001790	500	448 억	2832647	N	N	0	N	N
133	20231206	130121	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3300	50	2	1.54	1230633205	374367	65.50	3255	3310	3250	4225	2275	3250	3287.24	3.16	0	49961	3343	3296	3253	3206	3163	3320	3230	448	975	500	2140	5	1	89696580	2960	12.41	0.59	12	0.42	266.00	5589.00	4840	20230509	-31.82	2405	20230103	37.21	4840	-31.82	20230509	2405	37.21	20230103	4840	-31.82	20230509	2405	37.21	20230103	3.74	N	001790	500	448 억	2832647	N	N	0	N	N
134	20231206	120121	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3295	45	2	1.38	1107141660	336881	58.94	3255	3310	3250	4225	2275	3250	3286.45	3.16	0	39933	3343	3296	3253	3206	3163	3320	3230	448	975	500	2140	5	1	89696580	2956	12.39	0.59	12	0.38	266.00	5589.00	4840	20230509	-31.92	2405	20230103	37.01	4840	-31.92	20230509	2405	37.01	20230103	4840	-31.92	20230509	2405	37.01	20230103	3.74	N	001790	500	448 억	2832647	N	N	0	N	N
135	20231206	110122	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3275	25	2	0.77	744591950	226823	39.69	3255	3300	3250	4225	2275	3250	3282.70	3.16	0	3111	3343	3296	3253	3206	3163	3320	3230	448	975	500	2140	5	1	89696580	2938	12.31	0.59	12	0.25	266.00	5589.00	4840	20230509	-32.33	2405	20230103	36.17	4840	-32.33	20230509	2405	36.17	20230103	4840	-32.33	20230509	2405	36.17	20230103	3.74	N	001790	500	448 억	2832647	N	N	0	N	N
136	20231206	100121	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3280	30	2	0.92	590860740	179928	31.48	3255	3300	3250	4225	2275	3250	3283.87	3.16	0	-1132	3343	3296	3253	3206	3163	3320	3230	448	975	500	2140	5	1	89696580	2942	12.33	0.59	12	0.20	266.00	5589.00	4840	20230509	-32.23	2405	20230103	36.38	4840	-32.23	20230509	2405	36.38	20230103	4840	-32.23	20230509	2405	36.38	20230103	3.74	N	001790	500	448 억	2832647	N	N	0	N	N
137	20231206	090122	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3255	5	2	0.15	7525550	2312	0.40	3255	3255	3255	4225	2275	3250	3255.00	3.16	0	340	3343	3296	3253	3206	3163	3320	3230	448	975	500	2140	5	1	89696580	2920	12.24	0.58	12	0.00	266.00	5589.00	4840	20230509	-32.75	2405	20230103	35.34	4840	-32.75	20230509	2405	35.34	20230103	4840	-32.75	20230509	2405	35.34	20230103	3.74	N	001790	500	448 억	2832647	N	N	0	N	N
138	20231205	160122	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3250	10	2	0.31	1859915955	568738	120.74	3210	3300	3210	4210	2270	3240	3270.27	3.08	0	73247	3333	3286	3238	3191	3143	3262	3167	448	970	500	2130	5	1	89696580	2915	12.22	0.58	12	0.63	266.00	5589.00	4840	20230509	-32.85	2405	20230103	35.14	4840	-32.85	20230509	2405	35.14	20230103	4840	-32.85	20230509	2405	35.14	20230103	3.98	N	001790	500	448 억	2759527	N	N	14	N	N
139	20231205	150122	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3250	10	2	0.31	1680026140	513515	109.01	3210	3300	3210	4210	2270	3240	3271.64	3.08	0	69149	3333	3286	3238	3191	3143	3262	3167	448	970	500	2130	5	1	89696580	2915	12.22	0.58	12	0.57	266.00	5589.00	4840	20230509	-32.85	2405	20230103	35.14	4840	-32.85	20230509	2405	35.14	20230103	4840	-32.85	20230509	2405	35.14	20230103	3.98	N	001790	500	448 억	2759527	N	N	14	N	N
140	20231205	140122	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3270	30	2	0.93	1507229910	460550	97.77	3210	3300	3210	4210	2270	3240	3272.70	3.08	0	67375	3333	3286	3238	3191	3143	3262	3167	448	970	500	2130	5	1	89696580	2933	12.29	0.59	12	0.51	266.00	5589.00	4840	20230509	-32.44	2405	20230103	35.97	4840	-32.44	20230509	2405	35.97	20230103	4840	-32.44	20230509	2405	35.97	20230103	3.98	N	001790	500	448 억	2759527	N	N	14	N	N
141	20231205	130122	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3275	35	2	1.08	1119426060	342521	72.71	3210	3290	3210	4210	2270	3240	3268.23	3.08	0	67826	3333	3286	3238	3191	3143	3262	3167	448	970	500	2130	5	1	89696580	2938	12.31	0.59	12	0.38	266.00	5589.00	4840	20230509	-32.33	2405	20230103	36.17	4840	-32.33	20230509	2405	36.17	20230103	4840	-32.33	20230509	2405	36.17	20230103	3.98	N	001790	500	448 억	2759527	N	N	14	N	N
142	20231205	120122	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3270	30	2	0.93	905877685	277346	58.88	3210	3290	3210	4210	2270	3240	3266.27	3.08	0	53171	3333	3286	3238	3191	3143	3262	3167	448	970	500	2130	5	1	89696580	2933	12.29	0.59	12	0.31	266.00	5589.00	4840	20230509	-32.44	2405	20230103	35.97	4840	-32.44	20230509	2405	35.97	20230103	4840	-32.44	20230509	2405	35.97	20230103	3.98	N	001790	500	448 억	2759527	N	N	14	N	N
143	20231205	110122	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3265	25	2	0.77	719465090	220335	46.77	3210	3290	3210	4210	2270	3240	3265.36	3.08	0	39148	3333	3286	3238	3191	3143	3262	3167	448	970	500	2130	5	1	89696580	2929	12.27	0.58	12	0.25	266.00	5589.00	4840	20230509	-32.54	2405	20230103	35.76	4840	-32.54	20230509	2405	35.76	20230103	4840	-32.54	20230509	2405	35.76	20230103	3.98	N	001790	500	448 억	2759527	N	N	14	N	N
144	20231205	100121	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3280	40	2	1.23	573373230	175590	37.28	3210	3290	3210	4210	2270	3240	3265.46	3.08	0	21013	3333	3286	3238	3191	3143	3262	3167	448	970	500	2130	5	1	89696580	2942	12.33	0.59	12	0.20	266.00	5589.00	4840	20230509	-32.23	2405	20230103	36.38	4840	-32.23	20230509	2405	36.38	20230103	4840	-32.23	20230509	2405	36.38	20230103	3.98	N	001790	500	448 억	2759527	N	N	14	N	N
145	20231205	090120	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3240	0	3	0.00	20977010	6528	1.39	3210	3240	3210	4210	2270	3240	3211.88	3.08	0	1372	3333	3286	3238	3191	3143	3262	3167	448	970	500	2130	5	1	89696580	2906	12.18	0.58	12	0.01	266.00	5589.00	4840	20230509	-33.06	2405	20230103	34.72	4840	-33.06	20230509	2405	34.72	20230103	4840	-33.06	20230509	2405	34.72	20230103	3.98	N	001790	500	448 억	2759527	N	N	14	N	N
146	20231204	160122	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3240	-30	5	-0.92	1517759345	468229	45.30	3285	3285	3190	4250	2290	3270	3241.51	3.07	0	3084	3336	3302	3271	3237	3206	3320	3255	448	980	500	2150	5	1	89696580	2906	12.18	0.58	12	0.52	266.00	5589.00	4840	20230509	-33.06	2405	20230103	34.72	4840	-33.06	20230509	2405	34.72	20230103	4840	-33.06	20230509	2405	34.72	20230103	4.10	N	001790	500	448 억	2754159	N	N	14	N	N
147	20231204	150122	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3260	-10	5	-0.31	1448352300	446872	43.24	3285	3285	3190	4250	2290	3270	3241.09	3.07	0	1439	3336	3302	3271	3237	3206	3320	3255	448	980	500	2150	5	1	89696580	2924	12.26	0.58	12	0.50	266.00	5589.00	4840	20230509	-32.64	2405	20230103	35.55	4840	-32.64	20230509	2405	35.55	20230103	4840	-32.64	20230509	2405	35.55	20230103	4.10	N	001790	500	448 억	2754159	N	N	0	N	N
148	20231204	140121	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3250	-20	5	-0.61	1229616110	379833	36.75	3285	3285	3190	4250	2290	3270	3237.25	3.07	0	-501	3336	3302	3271	3237	3206	3320	3255	448	980	500	2150	5	1	89696580	2915	12.22	0.58	12	0.42	266.00	5589.00	4840	20230509	-32.85	2405	20230103	35.14	4840	-32.85	20230509	2405	35.14	20230103	4840	-32.85	20230509	2405	35.14	20230103	4.10	N	001790	500	448 억	2754159	N	N	0	N	N
149	20231204	130121	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3250	-20	5	-0.61	1089219595	336684	32.57	3285	3285	3190	4250	2290	3270	3235.14	3.07	0	-2833	3336	3302	3271	3237	3206	3320	3255	448	980	500	2150	5	1	89696580	2915	12.22	0.58	12	0.38	266.00	5589.00	4840	20230509	-32.85	2405	20230103	35.14	4840	-32.85	20230509	2405	35.14	20230103	4840	-32.85	20230509	2405	35.14	20230103	4.10	N	001790	500	448 억	2754159	N	N	0	N	N
150	20231204	120121	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3250	-20	5	-0.61	1014536875	313719	30.35	3285	3285	3190	4250	2290	3270	3233.90	3.07	0	-8871	3336	3302	3271	3237	3206	3320	3255	448	980	500	2150	5	1	89696580	2915	12.22	0.58	12	0.35	266.00	5589.00	4840	20230509	-32.85	2405	20230103	35.14	4840	-32.85	20230509	2405	35.14	20230103	4840	-32.85	20230509	2405	35.14	20230103	4.10	N	001790	500	448 억	2754159	N	N	0	N	N
151	20231204	110121	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3245	-25	5	-0.76	905406940	280033	27.09	3285	3285	3190	4250	2290	3270	3233.21	3.07	0	-15416	3336	3302	3271	3237	3206	3320	3255	448	980	500	2150	5	1	89696580	2911	12.20	0.58	12	0.31	266.00	5589.00	4840	20230509	-32.95	2405	20230103	34.93	4840	-32.95	20230509	2405	34.93	20230103	4840	-32.95	20230509	2405	34.93	20230103	4.10	N	001790	500	448 억	2754159	N	N	0	N	N
152	20231204	100121	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3220	-50	5	-1.53	552930455	170799	16.53	3285	3285	3190	4250	2290	3270	3237.31	3.07	0	-34724	3336	3302	3271	3237	3206	3320	3255	448	980	500	2150	5	1	89696580	2888	12.11	0.58	12	0.19	266.00	5589.00	4840	20230509	-33.47	2405	20230103	33.89	4840	-33.47	20230509	2405	33.89	20230103	4840	-33.47	20230509	2405	33.89	20230103	4.10	N	001790	500	448 억	2754159	N	N	0	N	N
153	20231204	090121	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3250	-20	5	-0.61	38018450	11630	1.13	3285	3285	3250	4250	2290	3270	3269.00	3.07	0	-2464	3336	3302	3271	3237	3206	3320	3255	448	980	500	2150	5	1	89696580	2915	12.22	0.58	12	0.01	266.00	5589.00	4840	20230509	-32.85	2405	20230103	35.14	4840	-32.85	20230509	2405	35.14	20230103	4840	-32.85	20230509	2405	35.14	20230103	4.10	N	001790	500	448 억	2754159	N	N	0	N	N
154	20231201	160121	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3270	5	2	0.15	3355889225	1026023	150.86	3255	3305	3240	4240	2290	3265	3270.77	2.93	0	131305	3325	3295	3245	3215	3165	3310	3230	448	975	500	2150	5	1	89696580	2933	12.29	0.59	12	1.14	266.00	5589.00	4840	20230509	-32.44	2405	20230103	35.97	4840	-32.44	20230509	2405	35.97	20230103	4840	-32.44	20230509	2405	35.97	20230103	4.30	N	001790	500	448 억	2624356	N	N	0	N	N
155	20231201	150121	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3260	-5	5	-0.15	3208782925	980811	144.21	3255	3305	3240	4240	2290	3265	3271.56	2.93	0	130541	3325	3295	3245	3215	3165	3310	3230	448	975	500	2150	5	1	89696580	2924	12.26	0.58	12	1.09	266.00	5589.00	4840	20230509	-32.64	2405	20230103	35.55	4840	-32.64	20230509	2405	35.55	20230103	4840	-32.64	20230509	2405	35.55	20230103	4.30	N	001790	500	448 억	2624356	N	N	0	N	N
156	20231201	140121	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3245	-20	5	-0.61	2817845070	860778	126.56	3255	3305	3240	4240	2290	3265	3273.60	2.93	0	133395	3325	3295	3245	3215	3165	3310	3230	448	975	500	2150	5	1	89696580	2911	12.20	0.58	12	0.96	266.00	5589.00	4840	20230509	-32.95	2405	20230103	34.93	4840	-32.95	20230509	2405	34.93	20230103	4840	-32.95	20230509	2405	34.93	20230103	4.30	N	001790	500	448 억	2624356	N	N	0	N	N
157	20231201	130120	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3255	-10	5	-0.31	2390671535	729147	107.21	3255	3305	3245	4240	2290	3265	3278.72	2.93	0	117305	3325	3295	3245	3215	3165	3310	3230	448	975	500	2150	5	1	89696580	2920	12.24	0.58	12	0.81	266.00	5589.00	4840	20230509	-32.75	2405	20230103	35.34	4840	-32.75	20230509	2405	35.34	20230103	4840	-32.75	20230509	2405	35.34	20230103	4.30	N	001790	500	448 억	2624356	N	N	0	N	N
158	20231201	120121	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3280	15	2	0.46	2130328845	649492	95.49	3255	3305	3245	4240	2290	3265	3279.99	2.93	0	106830	3325	3295	3245	3215	3165	3310	3230	448	975	500	2150	5	1	89696580	2942	12.33	0.59	12	0.72	266.00	5589.00	4840	20230509	-32.23	2405	20230103	36.38	4840	-32.23	20230509	2405	36.38	20230103	4840	-32.23	20230509	2405	36.38	20230103	4.30	N	001790	500	448 억	2624356	N	N	0	N	N
159	20231201	110121	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3275	10	2	0.31	1845043265	562682	82.73	3255	3305	3245	4240	2290	3265	3279.02	2.93	0	86778	3325	3295	3245	3215	3165	3310	3230	448	975	500	2150	5	1	89696580	2938	12.31	0.59	12	0.63	266.00	5589.00	4840	20230509	-32.33	2405	20230103	36.17	4840	-32.33	20230509	2405	36.17	20230103	4840	-32.33	20230509	2405	36.17	20230103	4.30	N	001790	500	448 억	2624356	N	N	0	N	N
160	20231201	100121	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3285	20	2	0.61	1149680530	350297	51.50	3255	3305	3245	4240	2290	3265	3282.02	2.93	0	59001	3325	3295	3245	3215	3165	3310	3230	448	975	500	2150	5	1	89696580	2947	12.35	0.59	12	0.39	266.00	5589.00	4840	20230509	-32.13	2405	20230103	36.59	4840	-32.13	20230509	2405	36.59	20230103	4840	-32.13	20230509	2405	36.59	20230103	4.30	N	001790	500	448 억	2624356	N	N	0	N	N
161	20231201	090121	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3265	0	3	0.00	28134660	8633	1.27	3255	3265	3250	4240	2290	3265	3258.97	2.93	0	-1360	3325	3295	3245	3215	3165	3310	3230	448	975	500	2150	5	1	89696580	2929	12.27	0.58	12	0.01	266.00	5589.00	4840	20230509	-32.54	2405	20230103	35.76	4840	-32.54	20230509	2405	35.76	20230103	4840	-32.54	20230509	2405	35.76	20230103	4.30	N	001790	500	448 억	2624356	N	N	0	N	N

68 KiB Raw Blame History

68 KiB

Raw Blame History