KissMeData/001790/price/prices-20241201.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

ened 61b7199ccb Add accumulated files

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

70 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241231	160127	55	60.00	KOSPI		음식료·담배	N	N	N	Y	60	N	2670	-15	5	-0.56	122271720	45782	28.65	2680	2685	2660	3490	1880	2685	2671.06	1.74	-7306	-7186	2785	2735	2695	2645	2605	2715	2625	448	805	500	1930	5	1	89696580	2395	7.88	0.46	12	0.05	339.00	5764.00	3570	20240617	-25.21	2510	20241209	6.37	3570	-25.21	20240617	2510	6.37	20241209	3570	-25.21	20240617	2510	6.37	20241209	1.44	N	001790	500	448 억	1562012	N	N	50	N	N
3	20241231	150127	55	60.00	KOSPI		음식료·담배	N	N	N	Y	60	N	2670	-15	5	-0.56	122271720	45782	28.65	2680	2685	2660	3490	1880	2685	2671.06	1.74	-7306	-7186	2785	2735	2695	2645	2605	2715	2625	448	805	500	1930	5	1	89696580	2395	7.88	0.46	12	0.05	339.00	5764.00	3570	20240617	-25.21	2510	20241209	6.37	3570	-25.21	20240617	2510	6.37	20241209	3570	-25.21	20240617	2510	6.37	20241209	1.44	N	001790	500	448 억	1562012	N	N	50	N	N
4	20241231	140128	55	60.00	KOSPI		음식료·담배	N	N	N	Y	60	N	2670	-15	5	-0.56	122271720	45782	28.65	2680	2685	2660	3490	1880	2685	2671.06	1.74	-7306	-7186	2785	2735	2695	2645	2605	2715	2625	448	805	500	1930	5	1	89696580	2395	7.88	0.46	12	0.05	339.00	5764.00	3570	20240617	-25.21	2510	20241209	6.37	3570	-25.21	20240617	2510	6.37	20241209	3570	-25.21	20240617	2510	6.37	20241209	1.44	N	001790	500	448 억	1562012	N	N	50	N	N
5	20241231	130127	55	60.00	KOSPI		음식료·담배	N	N	N	Y	60	N	2670	-15	5	-0.56	122271720	45782	28.65	2680	2685	2660	3490	1880	2685	2671.06	1.74	-7306	-7186	2785	2735	2695	2645	2605	2715	2625	448	805	500	1930	5	1	89696580	2395	7.88	0.46	12	0.05	339.00	5764.00	3570	20240617	-25.21	2510	20241209	6.37	3570	-25.21	20240617	2510	6.37	20241209	3570	-25.21	20240617	2510	6.37	20241209	1.44	N	001790	500	448 억	1562012	N	N	50	N	N
6	20241231	120127	55	60.00	KOSPI		음식료·담배	N	N	N	Y	60	N	2670	-15	5	-0.56	122271720	45782	28.65	2680	2685	2660	3490	1880	2685	2671.06	1.74	-7306	-7186	2785	2735	2695	2645	2605	2715	2625	448	805	500	1930	5	1	89696580	2395	7.88	0.46	12	0.05	339.00	5764.00	3570	20240617	-25.21	2510	20241209	6.37	3570	-25.21	20240617	2510	6.37	20241209	3570	-25.21	20240617	2510	6.37	20241209	1.44	N	001790	500	448 억	1562012	N	N	50	N	N
7	20241231	110126	55	60.00	KOSPI		음식료·담배	N	N	N	Y	60	N	2670	-15	5	-0.56	122271720	45782	28.65	2680	2685	2660	3490	1880	2685	2671.06	1.74	-7306	-7186	2785	2735	2695	2645	2605	2715	2625	448	805	500	1930	5	1	89696580	2395	7.88	0.46	12	0.05	339.00	5764.00	3570	20240617	-25.21	2510	20241209	6.37	3570	-25.21	20240617	2510	6.37	20241209	3570	-25.21	20240617	2510	6.37	20241209	1.44	N	001790	500	448 억	1562012	N	N	50	N	N
8	20241231	100127	55	60.00	KOSPI		음식료·담배	N	N	N	Y	60	N	2670	-15	5	-0.56	122271720	45782	28.65	2680	2685	2660	3490	1880	2685	2671.06	1.74	-7306	-7186	2785	2735	2695	2645	2605	2715	2625	448	805	500	1930	5	1	89696580	2395	7.88	0.46	12	0.05	339.00	5764.00	3570	20240617	-25.21	2510	20241209	6.37	3570	-25.21	20240617	2510	6.37	20241209	3570	-25.21	20240617	2510	6.37	20241209	1.44	N	001790	500	448 억	1562012	N	N	50	N	N
9	20241231	090128	55	60.00	KOSPI		음식료·담배	N	N	N	Y	60	N	2670	-15	5	-0.56	122271720	45782	28.65	2680	2685	2660	3490	1880	2685	2671.06	1.74	-7306	-7186	2785	2735	2695	2645	2605	2715	2625	448	805	500	1930	5	1	89696580	2395	7.88	0.46	12	0.05	339.00	5764.00	3570	20240617	-25.21	2510	20241209	6.37	3570	-25.21	20240617	2510	6.37	20241209	3570	-25.21	20240617	2510	6.37	20241209	1.44	N	001790	500	448 억	1562012	N	N	50	N	N
10	20241230	160126	55	60.00	KOSPI		음식료·담배	N	N	N	Y	60	N	2670	-15	5	-0.56	117195545	43876	27.46	2680	2685	2660	3490	1880	2685	2671.06	1.75	0	-7186	2785	2735	2695	2645	2605	2715	2625	448	805	500	1930	5	1	89696580	2395	7.88	0.46	12	0.05	339.00	5764.00	3570	20240617	-25.21	2510	20241209	6.37	3570	-25.21	20240617	2510	6.37	20241209	3570	-25.21	20240617	2510	6.37	20241209	1.44	N	001790	500	448 억	1569318	N	N	50	N	N
11	20241230	150127	55	60.00	KOSPI		음식료·담배	N	N	N	Y	60	N	2675	-10	5	-0.37	109075685	40835	25.55	2680	2685	2660	3490	1880	2685	2671.13	1.75	0	-6823	2785	2735	2695	2645	2605	2715	2625	448	805	500	1930	5	1	89696580	2399	7.89	0.46	12	0.05	339.00	5764.00	3570	20240617	-25.07	2510	20241209	6.57	3570	-25.07	20240617	2510	6.57	20241209	3570	-25.07	20240617	2510	6.57	20241209	1.44	N	001790	500	448 억	1569318	N	N	50	N	N
12	20241230	140127	55	60.00	KOSPI		음식료·담배	N	N	N	Y	60	N	2675	-10	5	-0.37	72195335	27030	16.91	2680	2685	2660	3490	1880	2685	2670.93	1.75	0	-7357	2785	2735	2695	2645	2605	2715	2625	448	805	500	1930	5	1	89696580	2399	7.89	0.46	12	0.03	339.00	5764.00	3570	20240617	-25.07	2510	20241209	6.57	3570	-25.07	20240617	2510	6.57	20241209	3570	-25.07	20240617	2510	6.57	20241209	1.44	N	001790	500	448 억	1569318	N	N	50	N	N
13	20241230	130127	55	60.00	KOSPI		음식료·담배	N	N	N	Y	60	N	2670	-15	5	-0.56	62972720	23576	14.75	2680	2685	2660	3490	1880	2685	2671.05	1.75	0	-5458	2785	2735	2695	2645	2605	2715	2625	448	805	500	1930	5	1	89696580	2395	7.88	0.46	12	0.03	339.00	5764.00	3570	20240617	-25.21	2510	20241209	6.37	3570	-25.21	20240617	2510	6.37	20241209	3570	-25.21	20240617	2510	6.37	20241209	1.44	N	001790	500	448 억	1569318	N	N	50	N	N
14	20241230	120127	55	60.00	KOSPI		음식료·담배	N	N	N	Y	60	N	2675	-10	5	-0.37	45711635	17107	10.71	2680	2685	2660	3490	1880	2685	2672.10	1.75	0	-2695	2785	2735	2695	2645	2605	2715	2625	448	805	500	1930	5	1	89696580	2399	7.89	0.46	12	0.02	339.00	5764.00	3570	20240617	-25.07	2510	20241209	6.57	3570	-25.07	20240617	2510	6.57	20241209	3570	-25.07	20240617	2510	6.57	20241209	1.44	N	001790	500	448 억	1569318	N	N	50	N	N
15	20241230	110127	55	60.00	KOSPI		음식료·담배	N	N	N	Y	60	N	2670	-15	5	-0.56	35891580	13433	8.41	2680	2685	2660	3490	1880	2685	2671.90	1.75	0	-1029	2785	2735	2695	2645	2605	2715	2625	448	805	500	1930	5	1	89696580	2395	7.88	0.46	12	0.01	339.00	5764.00	3570	20240617	-25.21	2510	20241209	6.37	3570	-25.21	20240617	2510	6.37	20241209	3570	-25.21	20240617	2510	6.37	20241209	1.44	N	001790	500	448 억	1569318	N	N	50	N	N
16	20241230	100128	55	60.00	KOSPI		음식료·담배	N	N	N	Y	60	N	2680	-5	5	-0.19	26001595	9734	6.09	2680	2680	2660	3490	1880	2685	2671.21	1.75	0	-150	2785	2735	2695	2645	2605	2715	2625	448	805	500	1930	5	1	89696580	2404	7.91	0.46	12	0.01	339.00	5764.00	3570	20240617	-24.93	2510	20241209	6.77	3570	-24.93	20240617	2510	6.77	20241209	3570	-24.93	20240617	2510	6.77	20241209	1.44	N	001790	500	448 억	1569318	N	N	50	N	N
17	20241230	090128	55	60.00	KOSPI		음식료·담배	N	N	N	Y	60	N	2675	-10	5	-0.37	139305	52	0.03	2680	2680	2675	3490	1880	2685	2678.94	1.75	0	-17	2785	2735	2695	2645	2605	2715	2625	448	805	500	1930	5	1	89696580	2399	7.89	0.46	12	0.00	339.00	5764.00	3570	20240617	-25.07	2510	20241209	6.57	3570	-25.07	20240617	2510	6.57	20241209	3570	-25.07	20240617	2510	6.57	20241209	1.44	N	001790	500	448 억	1569318	N	N	50	N	N
18	20241227	160127	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	2685	-90	5	-3.24	428966995	159727	122.02	2740	2745	2655	3605	1945	2775	2685.63	1.80	0	-44722	2805	2790	2775	2760	2745	2782	2752	448	830	500	1990	5	1	89696580	2408	7.92	0.47	12	0.18	339.00	5764.00	3570	20240617	-24.79	2510	20241209	6.97	3570	-24.79	20240617	2510	6.97	20241209	3570	-24.79	20240617	2510	6.97	20241209	1.48	N	001790	500	448 억	1614193	N	N	50	N	N
19	20241227	150126	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	2685	-90	5	-3.24	406624310	151380	115.64	2740	2745	2655	3605	1945	2775	2686.12	1.80	0	-43291	2805	2790	2775	2760	2745	2782	2752	448	830	500	1990	5	1	89696580	2408	7.92	0.47	12	0.17	339.00	5764.00	3570	20240617	-24.79	2510	20241209	6.97	3570	-24.79	20240617	2510	6.97	20241209	3570	-24.79	20240617	2510	6.97	20241209	1.48	N	001790	500	448 억	1614193	N	N	2	N	N
20	20241227	140128	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	2680	-95	5	-3.42	389473775	144987	110.76	2740	2745	2655	3605	1945	2775	2686.27	1.80	0	-39211	2805	2790	2775	2760	2745	2782	2752	448	830	500	1990	5	1	89696580	2404	7.91	0.46	12	0.16	339.00	5764.00	3570	20240617	-24.93	2510	20241209	6.77	3570	-24.93	20240617	2510	6.77	20241209	3570	-24.93	20240617	2510	6.77	20241209	1.48	N	001790	500	448 억	1614193	N	N	2	N	N
21	20241227	130127	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	2680	-95	5	-3.42	309339630	114888	87.76	2740	2745	2665	3605	1945	2775	2692.53	1.80	0	-36180	2805	2790	2775	2760	2745	2782	2752	448	830	500	1990	5	1	89696580	2404	7.91	0.46	12	0.13	339.00	5764.00	3570	20240617	-24.93	2510	20241209	6.77	3570	-24.93	20240617	2510	6.77	20241209	3570	-24.93	20240617	2510	6.77	20241209	1.48	N	001790	500	448 억	1614193	N	N	2	N	N
22	20241227	120127	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	2680	-95	5	-3.42	293854225	109094	83.34	2740	2745	2665	3605	1945	2775	2693.59	1.80	0	-34356	2805	2790	2775	2760	2745	2782	2752	448	830	500	1990	5	1	89696580	2404	7.91	0.46	12	0.12	339.00	5764.00	3570	20240617	-24.93	2510	20241209	6.77	3570	-24.93	20240617	2510	6.77	20241209	3570	-24.93	20240617	2510	6.77	20241209	1.48	N	001790	500	448 억	1614193	N	N	2	N	N
23	20241227	110127	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	2685	-90	5	-3.24	212274940	78587	60.03	2740	2745	2680	3605	1945	2775	2701.15	1.80	0	-22252	2805	2790	2775	2760	2745	2782	2752	448	830	500	1990	5	1	89696580	2408	7.92	0.47	12	0.09	339.00	5764.00	3570	20240617	-24.79	2510	20241209	6.97	3570	-24.79	20240617	2510	6.97	20241209	3570	-24.79	20240617	2510	6.97	20241209	1.48	N	001790	500	448 억	1614193	N	N	2	N	N
24	20241227	100127	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	2690	-85	5	-3.06	146788585	54213	41.41	2740	2745	2685	3605	1945	2775	2707.63	1.80	0	-15768	2805	2790	2775	2760	2745	2782	2752	448	830	500	1990	5	1	89696580	2413	7.94	0.47	12	0.06	339.00	5764.00	3570	20240617	-24.65	2510	20241209	7.17	3570	-24.65	20240617	2510	7.17	20241209	3570	-24.65	20240617	2510	7.17	20241209	1.48	N	001790	500	448 억	1614193	N	N	2	N	N
25	20241227	090127	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	2735	-40	5	-1.44	8439105	3080	2.35	2740	2745	2735	3605	1945	2775	2739.97	1.80	0	-520	2805	2790	2775	2760	2745	2782	2752	448	830	500	1990	5	1	89696580	2453	8.07	0.47	12	0.00	339.00	5764.00	3570	20240617	-23.39	2510	20241209	8.96	3570	-23.39	20240617	2510	8.96	20241209	3570	-23.39	20240617	2510	8.96	20241209	1.48	N	001790	500	448 억	1614193	N	N	2	N	N
26	20241226	160126	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	2775	-10	5	-0.36	362236090	130514	146.10	2785	2790	2760	3620	1950	2785	2775.46	1.85	0	-46640	2811	2797	2776	2762	2741	2805	2770	448	835	500	2000	5	1	89696580	2489	8.19	0.48	12	0.15	339.00	5764.00	3570	20240617	-22.27	2510	20241209	10.56	3570	-22.27	20240617	2510	10.56	20241209	3570	-22.27	20240617	2510	10.56	20241209	1.50	N	001790	500	448 억	1662068	N	N	2	N	N
27	20241226	150127	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	2770	-15	5	-0.54	291409440	104965	117.50	2785	2790	2760	3620	1950	2785	2776.25	1.85	0	-38867	2811	2797	2776	2762	2741	2805	2770	448	835	500	2000	5	1	89696580	2485	8.17	0.48	12	0.12	339.00	5764.00	3570	20240617	-22.41	2510	20241209	10.36	3570	-22.41	20240617	2510	10.36	20241209	3570	-22.41	20240617	2510	10.36	20241209	1.50	N	001790	500	448 억	1662068	N	N	56	N	N
28	20241226	140127	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	2770	-15	5	-0.54	241155645	86779	97.14	2785	2790	2765	3620	1950	2785	2778.96	1.85	0	-37684	2811	2797	2776	2762	2741	2805	2770	448	835	500	2000	5	1	89696580	2485	8.17	0.48	12	0.10	339.00	5764.00	3570	20240617	-22.41	2510	20241209	10.36	3570	-22.41	20240617	2510	10.36	20241209	3570	-22.41	20240617	2510	10.36	20241209	1.50	N	001790	500	448 억	1662068	N	N	56	N	N
29	20241226	130126	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	2785	0	3	0.00	207795425	74745	83.67	2785	2790	2770	3620	1950	2785	2780.06	1.85	0	-32039	2811	2797	2776	2762	2741	2805	2770	448	835	500	2000	5	1	89696580	2498	8.22	0.48	12	0.08	339.00	5764.00	3570	20240617	-21.99	2510	20241209	10.96	3570	-21.99	20240617	2510	10.96	20241209	3570	-21.99	20240617	2510	10.96	20241209	1.50	N	001790	500	448 억	1662068	N	N	56	N	N
30	20241226	120127	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	2780	-5	5	-0.18	168236245	60502	67.73	2785	2790	2770	3620	1950	2785	2780.67	1.85	0	-26694	2811	2797	2776	2762	2741	2805	2770	448	835	500	2000	5	1	89696580	2494	8.20	0.48	12	0.07	339.00	5764.00	3570	20240617	-22.13	2510	20241209	10.76	3570	-22.13	20240617	2510	10.76	20241209	3570	-22.13	20240617	2510	10.76	20241209	1.50	N	001790	500	448 억	1662068	N	N	56	N	N
31	20241226	110127	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	2780	-5	5	-0.18	118709835	42678	47.77	2785	2790	2770	3620	1950	2785	2781.52	1.85	0	-22490	2811	2797	2776	2762	2741	2805	2770	448	835	500	2000	5	1	89696580	2494	8.20	0.48	12	0.05	339.00	5764.00	3570	20240617	-22.13	2510	20241209	10.76	3570	-22.13	20240617	2510	10.76	20241209	3570	-22.13	20240617	2510	10.76	20241209	1.50	N	001790	500	448 억	1662068	N	N	56	N	N
32	20241226	100127	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	2785	0	3	0.00	46665475	16778	18.78	2785	2790	2770	3620	1950	2785	2781.35	1.85	0	-11414	2811	2797	2776	2762	2741	2805	2770	448	835	500	2000	5	1	89696580	2498	8.22	0.48	12	0.02	339.00	5764.00	3570	20240617	-21.99	2510	20241209	10.96	3570	-21.99	20240617	2510	10.96	20241209	3570	-21.99	20240617	2510	10.96	20241209	1.50	N	001790	500	448 억	1662068	N	N	56	N	N
33	20241226	090127	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	2785	0	3	0.00	100260	36	0.04	2785	2785	2785	3620	1950	2785	2785.00	1.85	0	-5	2811	2797	2776	2762	2741	2805	2770	448	835	500	2000	5	1	89696580	2498	8.22	0.48	12	0.00	339.00	5764.00	3570	20240617	-21.99	2510	20241209	10.96	3570	-21.99	20240617	2510	10.96	20241209	3570	-21.99	20240617	2510	10.96	20241209	1.50	N	001790	500	448 억	1662068	N	N	56	N	N
34	20241224	160127	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	2785	15	2	0.54	247683545	89316	60.74	2760	2790	2755	3600	1940	2770	2772.74	1.81	0	34606	2793	2781	2758	2746	2723	2787	2752	448	830	500	1990	5	1	89696580	2498	8.22	0.48	12	0.10	339.00	5764.00	3570	20240617	-21.99	2510	20241209	10.96	3570	-21.99	20240617	2510	10.96	20241209	3570	-21.99	20240617	2510	10.96	20241209	1.46	N	001790	500	448 억	1627600	N	N	56	N	N
35	20241224	150126	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	2780	10	2	0.36	223237160	80527	54.76	2760	2790	2755	3600	1940	2770	2772.20	1.81	0	35230	2793	2781	2758	2746	2723	2787	2752	448	830	500	1990	5	1	89696580	2494	8.20	0.48	12	0.09	339.00	5764.00	3570	20240617	-22.13	2510	20241209	10.76	3570	-22.13	20240617	2510	10.76	20241209	3570	-22.13	20240617	2510	10.76	20241209	1.46	N	001790	500	448 억	1627600	N	N	62	N	N
36	20241224	140125	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	2775	5	2	0.18	204463595	73767	50.16	2760	2790	2755	3600	1940	2770	2771.75	1.81	0	34660	2793	2781	2758	2746	2723	2787	2752	448	830	500	1990	5	1	89696580	2489	8.19	0.48	12	0.08	339.00	5764.00	3570	20240617	-22.27	2510	20241209	10.56	3570	-22.27	20240617	2510	10.56	20241209	3570	-22.27	20240617	2510	10.56	20241209	1.46	N	001790	500	448 억	1627600	N	N	62	N	N
37	20241224	130126	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	2775	5	2	0.18	155652195	56138	38.18	2760	2790	2755	3600	1940	2770	2772.67	1.81	0	20060	2793	2781	2758	2746	2723	2787	2752	448	830	500	1990	5	1	89696580	2489	8.19	0.48	12	0.06	339.00	5764.00	3570	20240617	-22.27	2510	20241209	10.56	3570	-22.27	20240617	2510	10.56	20241209	3570	-22.27	20240617	2510	10.56	20241209	1.46	N	001790	500	448 억	1627600	N	N	62	N	N
38	20241224	120126	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	2780	10	2	0.36	132276995	47676	32.42	2760	2790	2760	3600	1940	2770	2774.50	1.81	0	18395	2793	2781	2758	2746	2723	2787	2752	448	830	500	1990	5	1	89696580	2494	8.20	0.48	12	0.05	339.00	5764.00	3570	20240617	-22.13	2510	20241209	10.76	3570	-22.13	20240617	2510	10.76	20241209	3570	-22.13	20240617	2510	10.76	20241209	1.46	N	001790	500	448 억	1627600	N	N	62	N	N
39	20241224	110127	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	2780	10	2	0.36	91110830	32822	22.32	2760	2790	2760	3600	1940	2770	2775.91	1.81	0	6442	2793	2781	2758	2746	2723	2787	2752	448	830	500	1990	5	1	89696580	2494	8.20	0.48	12	0.04	339.00	5764.00	3570	20240617	-22.13	2510	20241209	10.76	3570	-22.13	20240617	2510	10.76	20241209	3570	-22.13	20240617	2510	10.76	20241209	1.46	N	001790	500	448 억	1627600	N	N	62	N	N
40	20241224	100126	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	2790	20	2	0.72	50533415	18181	12.36	2760	2790	2760	3600	1940	2770	2779.46	1.81	0	4969	2793	2781	2758	2746	2723	2787	2752	448	830	500	1990	5	1	89696580	2503	8.23	0.48	12	0.02	339.00	5764.00	3570	20240617	-21.85	2510	20241209	11.16	3570	-21.85	20240617	2510	11.16	20241209	3570	-21.85	20240617	2510	11.16	20241209	1.46	N	001790	500	448 억	1627600	N	N	62	N	N
41	20241224	090127	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	2765	-5	5	-0.18	193270	70	0.05	2760	2765	2760	3600	1940	2770	2761.00	1.81	0	5	2793	2781	2758	2746	2723	2787	2752	448	830	500	1990	5	1	89696580	2480	8.16	0.48	12	0.00	339.00	5764.00	3570	20240617	-22.55	2510	20241209	10.16	3570	-22.55	20240617	2510	10.16	20241209	3570	-22.55	20240617	2510	10.16	20241209	1.46	N	001790	500	448 억	1627600	N	N	62	N	N
42	20241223	160126	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	2770	15	2	0.54	404130550	146978	131.10	2765	2770	2735	3580	1930	2755	2749.27	1.77	0	39972	2818	2786	2748	2716	2678	2802	2732	448	825	500	1980	5	1	89696580	2485	8.17	0.48	12	0.16	339.00	5764.00	3570	20240617	-22.41	2510	20241209	10.36	3570	-22.41	20240617	2510	10.36	20241209	3570	-22.41	20240617	2510	10.36	20241209	1.47	N	001790	500	448 억	1587899	N	N	62	N	N
43	20241223	150127	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	2765	10	2	0.36	379773165	138173	123.25	2765	2765	2735	3580	1930	2755	2748.53	1.77	0	40478	2818	2786	2748	2716	2678	2802	2732	448	825	500	1980	5	1	89696580	2480	8.16	0.48	12	0.15	339.00	5764.00	3570	20240617	-22.55	2510	20241209	10.16	3570	-22.55	20240617	2510	10.16	20241209	3570	-22.55	20240617	2510	10.16	20241209	1.47	N	001790	500	448 억	1587899	N	N	5	N	N
44	20241223	140126	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	2760	5	2	0.18	323999600	117959	105.22	2765	2765	2735	3580	1930	2755	2746.71	1.77	0	31662	2818	2786	2748	2716	2678	2802	2732	448	825	500	1980	5	1	89696580	2476	8.14	0.48	12	0.13	339.00	5764.00	3570	20240617	-22.69	2510	20241209	9.96	3570	-22.69	20240617	2510	9.96	20241209	3570	-22.69	20240617	2510	9.96	20241209	1.47	N	001790	500	448 억	1587899	N	N	5	N	N
45	20241223	130126	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	2755	0	3	0.00	273379285	99586	88.83	2765	2765	2735	3580	1930	2755	2745.16	1.77	0	16788	2818	2786	2748	2716	2678	2802	2732	448	825	500	1980	5	1	89696580	2471	8.13	0.48	12	0.11	339.00	5764.00	3570	20240617	-22.83	2510	20241209	9.76	3570	-22.83	20240617	2510	9.76	20241209	3570	-22.83	20240617	2510	9.76	20241209	1.47	N	001790	500	448 억	1587899	N	N	5	N	N
46	20241223	120127	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	2760	5	2	0.18	229443460	83573	74.55	2765	2765	2735	3580	1930	2755	2745.43	1.77	0	9406	2818	2786	2748	2716	2678	2802	2732	448	825	500	1980	5	1	89696580	2476	8.14	0.48	12	0.09	339.00	5764.00	3570	20240617	-22.69	2510	20241209	9.96	3570	-22.69	20240617	2510	9.96	20241209	3570	-22.69	20240617	2510	9.96	20241209	1.47	N	001790	500	448 억	1587899	N	N	5	N	N
47	20241223	110126	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	2745	-10	5	-0.36	148075975	53978	48.15	2765	2765	2735	3580	1930	2755	2743.27	1.77	0	15236	2818	2786	2748	2716	2678	2802	2732	448	825	500	1980	5	1	89696580	2462	8.10	0.48	12	0.06	339.00	5764.00	3570	20240617	-23.11	2510	20241209	9.36	3570	-23.11	20240617	2510	9.36	20241209	3570	-23.11	20240617	2510	9.36	20241209	1.47	N	001790	500	448 억	1587899	N	N	5	N	N
48	20241223	100126	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	2750	-5	5	-0.18	114070435	41595	37.10	2765	2765	2735	3580	1930	2755	2742.41	1.77	0	10062	2818	2786	2748	2716	2678	2802	2732	448	825	500	1980	5	1	89696580	2467	8.11	0.48	12	0.05	339.00	5764.00	3570	20240617	-22.97	2510	20241209	9.56	3570	-22.97	20240617	2510	9.56	20241209	3570	-22.97	20240617	2510	9.56	20241209	1.47	N	001790	500	448 억	1587899	N	N	5	N	N
49	20241223	090127	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	2765	10	2	0.36	121630	44	0.04	2765	2765	2755	3580	1930	2755	2764.32	1.77	0	-5	2818	2786	2748	2716	2678	2802	2732	448	825	500	1980	5	1	89696580	2480	8.16	0.48	12	0.00	339.00	5764.00	3570	20240617	-22.55	2510	20241209	10.16	3570	-22.55	20240617	2510	10.16	20241209	3570	-22.55	20240617	2510	10.16	20241209	1.47	N	001790	500	448 억	1587899	N	N	5	N	N
50	20241220	160126	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	2755	-15	5	-0.54	306125565	112021	188.84	2750	2780	2710	3600	1940	2770	2732.23	1.81	0	-32932	2793	2781	2763	2751	2733	2785	2755	448	830	500	1990	5	1	89696580	2471	8.13	0.48	12	0.12	339.00	5764.00	3570	20240617	-22.83	2510	20241209	9.76	3570	-22.83	20240617	2510	9.76	20241209	3570	-22.83	20240617	2510	9.76	20241209	1.46	N	001790	500	448 억	1626217	N	N	5	N	N
51	20241220	150126	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	2735	-35	5	-1.26	265013135	97024	163.55	2750	2780	2710	3600	1940	2770	2731.42	1.81	0	-32111	2793	2781	2763	2751	2733	2785	2755	448	830	500	1990	5	1	89696580	2453	8.07	0.47	12	0.11	339.00	5764.00	3570	20240617	-23.39	2510	20241209	8.96	3570	-23.39	20240617	2510	8.96	20241209	3570	-23.39	20240617	2510	8.96	20241209	1.46	N	001790	500	448 억	1626217	N	N	0	N	N
52	20241220	140126	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	2730	-40	5	-1.44	191873475	70116	118.20	2750	2780	2720	3600	1940	2770	2736.51	1.81	0	-28191	2793	2781	2763	2751	2733	2785	2755	448	830	500	1990	5	1	89696580	2449	8.05	0.47	12	0.08	339.00	5764.00	3570	20240617	-23.53	2510	20241209	8.76	3570	-23.53	20240617	2510	8.76	20241209	3570	-23.53	20240617	2510	8.76	20241209	1.46	N	001790	500	448 억	1626217	N	N	0	N	N
53	20241220	130126	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	2725	-45	5	-1.62	185175835	67658	114.05	2750	2780	2720	3600	1940	2770	2736.94	1.81	0	-27978	2793	2781	2763	2751	2733	2785	2755	448	830	500	1990	5	1	89696580	2444	8.04	0.47	12	0.08	339.00	5764.00	3570	20240617	-23.67	2510	20241209	8.57	3570	-23.67	20240617	2510	8.57	20241209	3570	-23.67	20240617	2510	8.57	20241209	1.46	N	001790	500	448 억	1626217	N	N	0	N	N
54	20241220	120125	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	2740	-30	5	-1.08	169088225	61761	104.11	2750	2780	2720	3600	1940	2770	2737.78	1.81	0	-23372	2793	2781	2763	2751	2733	2785	2755	448	830	500	1990	5	1	89696580	2458	8.08	0.48	12	0.07	339.00	5764.00	3570	20240617	-23.25	2510	20241209	9.16	3570	-23.25	20240617	2510	9.16	20241209	3570	-23.25	20240617	2510	9.16	20241209	1.46	N	001790	500	448 억	1626217	N	N	0	N	N
55	20241220	110125	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	2735	-35	5	-1.26	135340215	49399	83.27	2750	2780	2720	3600	1940	2770	2739.74	1.81	0	-20286	2793	2781	2763	2751	2733	2785	2755	448	830	500	1990	5	1	89696580	2453	8.07	0.47	12	0.06	339.00	5764.00	3570	20240617	-23.39	2510	20241209	8.96	3570	-23.39	20240617	2510	8.96	20241209	3570	-23.39	20240617	2510	8.96	20241209	1.46	N	001790	500	448 억	1626217	N	N	0	N	N
56	20241220	100126	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	2745	-25	5	-0.90	100561575	36753	61.96	2750	2770	2720	3600	1940	2770	2736.15	1.81	0	-15850	2793	2781	2763	2751	2733	2785	2755	448	830	500	1990	5	1	89696580	2462	8.10	0.48	12	0.04	339.00	5764.00	3570	20240617	-23.11	2510	20241209	9.36	3570	-23.11	20240617	2510	9.36	20241209	3570	-23.11	20240617	2510	9.36	20241209	1.46	N	001790	500	448 억	1626217	N	N	0	N	N
57	20241220	090127	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	2770	0	3	0.00	1148990	417	0.70	2750	2770	2750	3600	1940	2770	2755.37	1.81	0	-60	2793	2781	2763	2751	2733	2785	2755	448	830	500	1990	5	1	89696580	2485	8.17	0.48	12	0.00	339.00	5764.00	3570	20240617	-22.41	2510	20241209	10.36	3570	-22.41	20240617	2510	10.36	20241209	3570	-22.41	20240617	2510	10.36	20241209	1.46	N	001790	500	448 억	1626217	N	N	0	N	N
58	20241219	160127	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	2770	-10	5	-0.36	163702130	59293	47.14	2770	2775	2745	3610	1950	2780	2760.90	1.84	0	-23778	2806	2792	2766	2752	2726	2800	2760	448	830	500	2000	5	1	89696580	2485	8.17	0.48	12	0.07	339.00	5764.00	3575	20231212	-22.52	2510	20241209	10.36	3570	-22.41	20240617	2510	10.36	20241209	3570	-22.41	20240617	2510	10.36	20241209	1.45	N	001790	500	448 억	1653037	N	N	0	N	N
59	20241219	150126	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	2765	-15	5	-0.54	148528310	53805	42.78	2770	2775	2745	3610	1950	2780	2760.49	1.84	0	-20610	2806	2792	2766	2752	2726	2800	2760	448	830	500	2000	5	1	89696580	2480	8.16	0.48	12	0.06	339.00	5764.00	3575	20231212	-22.66	2510	20241209	10.16	3570	-22.55	20240617	2510	10.16	20241209	3570	-22.55	20240617	2510	10.16	20241209	1.45	N	001790	500	448 억	1653037	N	N	0	N	N
60	20241219	140126	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	2765	-15	5	-0.54	130291480	47203	37.53	2770	2775	2745	3610	1950	2780	2760.24	1.84	0	-17640	2806	2792	2766	2752	2726	2800	2760	448	830	500	2000	5	1	89696580	2480	8.16	0.48	12	0.05	339.00	5764.00	3575	20231212	-22.66	2510	20241209	10.16	3570	-22.55	20240617	2510	10.16	20241209	3570	-22.55	20240617	2510	10.16	20241209	1.45	N	001790	500	448 억	1653037	N	N	0	N	N
61	20241219	130126	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	2775	-5	5	-0.18	117546830	42592	33.86	2770	2775	2745	3610	1950	2780	2759.83	1.84	0	-16897	2806	2792	2766	2752	2726	2800	2760	448	830	500	2000	5	1	89696580	2489	8.19	0.48	12	0.05	339.00	5764.00	3575	20231212	-22.38	2510	20241209	10.56	3570	-22.27	20240617	2510	10.56	20241209	3570	-22.27	20240617	2510	10.56	20241209	1.45	N	001790	500	448 억	1653037	N	N	0	N	N
62	20241219	120126	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	2760	-20	5	-0.72	85795475	31114	24.74	2770	2770	2745	3610	1950	2780	2757.46	1.84	0	-13820	2806	2792	2766	2752	2726	2800	2760	448	830	500	2000	5	1	89696580	2476	8.14	0.48	12	0.03	339.00	5764.00	3575	20231212	-22.80	2510	20241209	9.96	3570	-22.69	20240617	2510	9.96	20241209	3570	-22.69	20240617	2510	9.96	20241209	1.45	N	001790	500	448 억	1653037	N	N	0	N	N
63	20241219	110126	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	2755	-25	5	-0.90	73370495	26607	21.15	2770	2770	2745	3610	1950	2780	2757.56	1.84	0	-10247	2806	2792	2766	2752	2726	2800	2760	448	830	500	2000	5	1	89696580	2471	8.13	0.48	12	0.03	339.00	5764.00	3575	20231212	-22.94	2510	20241209	9.76	3570	-22.83	20240617	2510	9.76	20241209	3570	-22.83	20240617	2510	9.76	20241209	1.45	N	001790	500	448 억	1653037	N	N	0	N	N
64	20241219	100126	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	2765	-15	5	-0.54	33615600	12188	9.69	2770	2770	2745	3610	1950	2780	2758.09	1.84	0	-2901	2806	2792	2766	2752	2726	2800	2760	448	830	500	2000	5	1	89696580	2480	8.16	0.48	12	0.01	339.00	5764.00	3575	20231212	-22.66	2510	20241209	10.16	3570	-22.55	20240617	2510	10.16	20241209	3570	-22.55	20240617	2510	10.16	20241209	1.45	N	001790	500	448 억	1653037	N	N	0	N	N
65	20241219	090125	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	2755	-25	5	-0.90	1270835	459	0.36	2770	2770	2755	3610	1950	2780	2768.70	1.84	0	-26	2806	2792	2766	2752	2726	2800	2760	448	830	500	2000	5	1	89696580	2471	8.13	0.48	12	0.00	339.00	5764.00	3575	20231212	-22.94	2510	20241209	9.76	3570	-22.83	20240617	2510	9.76	20241209	3570	-22.83	20240617	2510	9.76	20241209	1.45	N	001790	500	448 억	1653037	N	N	0	N	N
66	20241218	160125	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	2780	20	2	0.72	347128705	125713	100.40	2750	2780	2740	3585	1935	2760	2761.26	1.82	0	3162	2810	2785	2765	2740	2720	2775	2730	448	825	500	1980	5	1	89696580	2494	8.20	0.48	12	0.14	339.00	5764.00	3775	20231211	-26.36	2510	20241209	10.76	3570	-22.13	20240617	2510	10.76	20241209	3570	-22.13	20240617	2510	10.76	20241209	1.46	N	001790	500	448 억	1634156	N	N	363	N	N
67	20241218	150126	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	2755	-5	5	-0.18	251054090	91021	72.69	2750	2775	2740	3585	1935	2760	2758.20	1.82	0	5281	2810	2785	2765	2740	2720	2775	2730	448	825	500	1980	5	1	89696580	2471	8.13	0.48	12	0.10	339.00	5764.00	3775	20231211	-27.02	2510	20241209	9.76	3570	-22.83	20240617	2510	9.76	20241209	3570	-22.83	20240617	2510	9.76	20241209	1.46	N	001790	500	448 억	1634156	N	N	363	N	N
68	20241218	140126	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	2760	0	3	0.00	115265115	41824	33.40	2750	2775	2740	3585	1935	2760	2755.96	1.82	0	-4236	2810	2785	2765	2740	2720	2775	2730	448	825	500	1980	5	1	89696580	2476	8.14	0.48	12	0.05	339.00	5764.00	3775	20231211	-26.89	2510	20241209	9.96	3570	-22.69	20240617	2510	9.96	20241209	3570	-22.69	20240617	2510	9.96	20241209	1.46	N	001790	500	448 억	1634156	N	N	363	N	N
69	20241218	130126	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	2760	0	3	0.00	98421805	35722	28.53	2750	2775	2740	3585	1935	2760	2755.22	1.82	0	-3774	2810	2785	2765	2740	2720	2775	2730	448	825	500	1980	5	1	89696580	2476	8.14	0.48	12	0.04	339.00	5764.00	3775	20231211	-26.89	2510	20241209	9.96	3570	-22.69	20240617	2510	9.96	20241209	3570	-22.69	20240617	2510	9.96	20241209	1.46	N	001790	500	448 억	1634156	N	N	363	N	N
70	20241218	120126	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	2765	5	2	0.18	91929545	33370	26.65	2750	2775	2740	3585	1935	2760	2754.86	1.82	0	-3964	2810	2785	2765	2740	2720	2775	2730	448	825	500	1980	5	1	89696580	2480	8.16	0.48	12	0.04	339.00	5764.00	3775	20231211	-26.75	2510	20241209	10.16	3570	-22.55	20240617	2510	10.16	20241209	3570	-22.55	20240617	2510	10.16	20241209	1.46	N	001790	500	448 억	1634156	N	N	363	N	N
71	20241218	110126	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	2760	0	3	0.00	89288765	32413	25.89	2750	2775	2740	3585	1935	2760	2754.72	1.82	0	-4016	2810	2785	2765	2740	2720	2775	2730	448	825	500	1980	5	1	89696580	2476	8.14	0.48	12	0.04	339.00	5764.00	3775	20231211	-26.89	2510	20241209	9.96	3570	-22.69	20240617	2510	9.96	20241209	3570	-22.69	20240617	2510	9.96	20241209	1.46	N	001790	500	448 억	1634156	N	N	363	N	N
72	20241218	100126	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	2755	-5	5	-0.18	38992745	14133	11.29	2750	2775	2740	3585	1935	2760	2758.99	1.82	0	-3559	2810	2785	2765	2740	2720	2775	2730	448	825	500	1980	5	1	89696580	2471	8.13	0.48	12	0.02	339.00	5764.00	3775	20231211	-27.02	2510	20241209	9.76	3570	-22.83	20240617	2510	9.76	20241209	3570	-22.83	20240617	2510	9.76	20241209	1.46	N	001790	500	448 억	1634156	N	N	363	N	N
73	20241218	090126	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	2755	-5	5	-0.18	2447505	890	0.71	2750	2755	2750	3585	1935	2760	2750.01	1.82	0	1	2810	2785	2765	2740	2720	2775	2730	448	825	500	1980	5	1	89696580	2471	8.13	0.48	12	0.00	339.00	5764.00	3775	20231211	-27.02	2510	20241209	9.76	3570	-22.83	20240617	2510	9.76	20241209	3570	-22.83	20240617	2510	9.76	20241209	1.46	N	001790	500	448 억	1634156	N	N	363	N	N
74	20241217	160125	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	2760	0	3	0.00	346223430	125210	109.15	2765	2790	2745	3585	1935	2760	2765.18	1.82	0	-16261	2843	2801	2773	2731	2703	2787	2717	448	825	500	1980	5	1	89696580	2476	8.14	0.48	12	0.14	339.00	5764.00	3775	20231211	-26.89	2510	20241209	9.96	3570	-22.69	20240617	2510	9.96	20241209	3570	-22.69	20240617	2510	9.96	20241209	1.45	N	001790	500	448 억	1635745	N	N	363	N	N
75	20241217	150125	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	2750	-10	5	-0.36	274734770	99282	86.55	2765	2790	2750	3585	1935	2760	2767.22	1.82	0	-5254	2843	2801	2773	2731	2703	2787	2717	448	825	500	1980	5	1	89696580	2467	8.11	0.48	12	0.11	339.00	5764.00	3775	20231211	-27.15	2510	20241209	9.56	3570	-22.97	20240617	2510	9.56	20241209	3570	-22.97	20240617	2510	9.56	20241209	1.45	N	001790	500	448 억	1635745	N	N	13	N	N
76	20241217	140126	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	2775	15	2	0.54	195875980	70678	61.61	2765	2790	2760	3585	1935	2760	2771.39	1.82	0	-4847	2843	2801	2773	2731	2703	2787	2717	448	825	500	1980	5	1	89696580	2489	8.19	0.48	12	0.08	339.00	5764.00	3775	20231211	-26.49	2510	20241209	10.56	3570	-22.27	20240617	2510	10.56	20241209	3570	-22.27	20240617	2510	10.56	20241209	1.45	N	001790	500	448 억	1635745	N	N	13	N	N
77	20241217	130124	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	2770	10	2	0.36	173633855	62642	54.61	2765	2790	2760	3585	1935	2760	2771.85	1.82	0	-7441	2843	2801	2773	2731	2703	2787	2717	448	825	500	1980	5	1	89696580	2485	8.17	0.48	12	0.07	339.00	5764.00	3775	20231211	-26.62	2510	20241209	10.36	3570	-22.41	20240617	2510	10.36	20241209	3570	-22.41	20240617	2510	10.36	20241209	1.45	N	001790	500	448 억	1635745	N	N	13	N	N
78	20241217	120126	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	2775	15	2	0.54	160943090	58066	50.62	2765	2790	2760	3585	1935	2760	2771.73	1.82	0	-7257	2843	2801	2773	2731	2703	2787	2717	448	825	500	1980	5	1	89696580	2489	8.19	0.48	12	0.06	339.00	5764.00	3775	20231211	-26.49	2510	20241209	10.56	3570	-22.27	20240617	2510	10.56	20241209	3570	-22.27	20240617	2510	10.56	20241209	1.45	N	001790	500	448 억	1635745	N	N	13	N	N
79	20241217	110124	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	2775	15	2	0.54	156554830	56484	49.24	2765	2790	2760	3585	1935	2760	2771.67	1.82	0	-7835	2843	2801	2773	2731	2703	2787	2717	448	825	500	1980	5	1	89696580	2489	8.19	0.48	12	0.06	339.00	5764.00	3775	20231211	-26.49	2510	20241209	10.56	3570	-22.27	20240617	2510	10.56	20241209	3570	-22.27	20240617	2510	10.56	20241209	1.45	N	001790	500	448 억	1635745	N	N	13	N	N
80	20241217	100126	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	2780	20	2	0.72	96590820	34827	30.36	2765	2790	2765	3585	1935	2760	2773.45	1.82	0	-4251	2843	2801	2773	2731	2703	2787	2717	448	825	500	1980	5	1	89696580	2494	8.20	0.48	12	0.04	339.00	5764.00	3775	20231211	-26.36	2510	20241209	10.76	3570	-22.13	20240617	2510	10.76	20241209	3570	-22.13	20240617	2510	10.76	20241209	1.45	N	001790	500	448 억	1635745	N	N	13	N	N
81	20241217	090125	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	2770	10	2	0.36	722505	261	0.23	2765	2770	2765	3585	1935	2760	2768.44	1.82	0	22	2843	2801	2773	2731	2703	2787	2717	448	825	500	1980	5	1	89696580	2485	8.17	0.48	12	0.00	339.00	5764.00	3775	20231211	-26.62	2510	20241209	10.36	3570	-22.41	20240617	2510	10.36	20241209	3570	-22.41	20240617	2510	10.36	20241209	1.45	N	001790	500	448 억	1635745	N	N	13	N	N
82	20241216	160125	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	2760	0	3	0.00	317984045	114685	112.98	2810	2815	2745	3585	1935	2760	2772.67	1.83	0	-3119	2800	2780	2740	2720	2680	2790	2730	448	825	500	1980	5	1	89696580	2476	8.14	0.48	12	0.13	339.00	5764.00	3775	20231211	-26.89	2510	20241209	9.96	3570	-22.69	20240617	2510	9.96	20241209	3570	-22.69	20240617	2510	9.96	20241209	1.44	N	001790	500	448 억	1638832	N	N	13	N	N
83	20241216	150125	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	2755	-5	5	-0.18	293554000	105831	104.26	2810	2815	2745	3585	1935	2760	2773.80	1.83	0	2397	2800	2780	2740	2720	2680	2790	2730	448	825	500	1980	5	1	89696580	2471	8.13	0.48	12	0.12	339.00	5764.00	3775	20231211	-27.02	2510	20241209	9.76	3570	-22.83	20240617	2510	9.76	20241209	3570	-22.83	20240617	2510	9.76	20241209	1.44	N	001790	500	448 억	1638832	N	N	239	N	N
84	20241216	140125	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	2755	-5	5	-0.18	235230830	84641	83.38	2810	2815	2745	3585	1935	2760	2779.16	1.83	0	1586	2800	2780	2740	2720	2680	2790	2730	448	825	500	1980	5	1	89696580	2471	8.13	0.48	12	0.09	339.00	5764.00	3775	20231211	-27.02	2510	20241209	9.76	3570	-22.83	20240617	2510	9.76	20241209	3570	-22.83	20240617	2510	9.76	20241209	1.44	N	001790	500	448 억	1638832	N	N	239	N	N
85	20241216	130125	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	2755	-5	5	-0.18	226889835	81620	80.41	2810	2815	2745	3585	1935	2760	2779.83	1.83	0	1249	2800	2780	2740	2720	2680	2790	2730	448	825	500	1980	5	1	89696580	2471	8.13	0.48	12	0.09	339.00	5764.00	3775	20231211	-27.02	2510	20241209	9.76	3570	-22.83	20240617	2510	9.76	20241209	3570	-22.83	20240617	2510	9.76	20241209	1.44	N	001790	500	448 억	1638832	N	N	239	N	N
86	20241216	120125	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	2765	5	2	0.18	215243725	77407	76.26	2810	2815	2745	3585	1935	2760	2780.68	1.83	0	1512	2800	2780	2740	2720	2680	2790	2730	448	825	500	1980	5	1	89696580	2480	8.16	0.48	12	0.09	339.00	5764.00	3775	20231211	-26.75	2510	20241209	10.16	3570	-22.55	20240617	2510	10.16	20241209	3570	-22.55	20240617	2510	10.16	20241209	1.44	N	001790	500	448 억	1638832	N	N	239	N	N
87	20241216	110125	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	2765	5	2	0.18	190611690	68489	67.47	2810	2815	2745	3585	1935	2760	2783.10	1.83	0	1884	2800	2780	2740	2720	2680	2790	2730	448	825	500	1980	5	1	89696580	2480	8.16	0.48	12	0.08	339.00	5764.00	3775	20231211	-26.75	2510	20241209	10.16	3570	-22.55	20240617	2510	10.16	20241209	3570	-22.55	20240617	2510	10.16	20241209	1.44	N	001790	500	448 억	1638832	N	N	239	N	N
88	20241216	100125	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	2785	25	2	0.91	129550350	46319	45.63	2810	2815	2775	3585	1935	2760	2796.92	1.83	0	-6464	2800	2780	2740	2720	2680	2790	2730	448	825	500	1980	5	1	89696580	2498	8.22	0.48	12	0.05	339.00	5764.00	3775	20231211	-26.23	2510	20241209	10.96	3570	-21.99	20240617	2510	10.96	20241209	3570	-21.99	20240617	2510	10.96	20241209	1.44	N	001790	500	448 억	1638832	N	N	239	N	N
89	20241216	090126	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	2815	55	2	1.99	41657935	14839	14.62	2810	2815	2775	3585	1935	2760	2807.33	1.83	0	-2014	2800	2780	2740	2720	2680	2790	2730	448	825	500	1980	5	1	89696580	2525	8.30	0.49	12	0.02	339.00	5764.00	3775	20231211	-25.43	2510	20241209	12.15	3570	-21.15	20240617	2510	12.15	20241209	3570	-21.15	20240617	2510	12.15	20241209	1.44	N	001790	500	448 억	1638832	N	N	239	N	N
90	20241213	160123	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	2760	50	2	1.85	275083270	100518	127.03	2710	2760	2700	3520	1900	2710	2736.63	1.82	0	9295	2736	2722	2701	2687	2666	2730	2695	448	810	500	1950	5	1	89696580	2476	8.14	0.48	12	0.11	339.00	5764.00	3775	20231211	-26.89	2510	20241209	9.96	3570	-22.69	20240617	2510	9.96	20241209	3570	-22.69	20240617	2510	9.96	20241209	1.46	N	001790	500	448 억	1630300	N	N	239	N	N
91	20241213	150125	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	2755	45	2	1.66	241953625	88500	111.84	2710	2760	2700	3520	1900	2710	2733.94	1.82	0	9485	2736	2722	2701	2687	2666	2730	2695	448	810	500	1950	5	1	89696580	2471	8.13	0.48	12	0.10	339.00	5764.00	3775	20231211	-27.02	2510	20241209	9.76	3570	-22.83	20240617	2510	9.76	20241209	3570	-22.83	20240617	2510	9.76	20241209	1.46	N	001790	500	448 억	1630300	N	N	17	N	N
92	20241213	140125	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	2760	50	2	1.85	225071945	82372	104.10	2710	2760	2700	3520	1900	2710	2732.38	1.82	0	9313	2736	2722	2701	2687	2666	2730	2695	448	810	500	1950	5	1	89696580	2476	8.14	0.48	12	0.09	339.00	5764.00	3775	20231211	-26.89	2510	20241209	9.96	3570	-22.69	20240617	2510	9.96	20241209	3570	-22.69	20240617	2510	9.96	20241209	1.46	N	001790	500	448 억	1630300	N	N	17	N	N
93	20241213	130126	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	2750	40	2	1.48	182961120	67075	84.76	2710	2750	2700	3520	1900	2710	2727.71	1.82	0	7718	2736	2722	2701	2687	2666	2730	2695	448	810	500	1950	5	1	89696580	2467	8.11	0.48	12	0.07	339.00	5764.00	3775	20231211	-27.15	2510	20241209	9.56	3570	-22.97	20240617	2510	9.56	20241209	3570	-22.97	20240617	2510	9.56	20241209	1.46	N	001790	500	448 억	1630300	N	N	17	N	N
94	20241213	120126	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	2745	35	2	1.29	159043480	58367	73.76	2710	2745	2700	3520	1900	2710	2724.89	1.82	0	5314	2736	2722	2701	2687	2666	2730	2695	448	810	500	1950	5	1	89696580	2462	8.10	0.48	12	0.07	339.00	5764.00	3775	20231211	-27.28	2510	20241209	9.36	3570	-23.11	20240617	2510	9.36	20241209	3570	-23.11	20240617	2510	9.36	20241209	1.46	N	001790	500	448 억	1630300	N	N	17	N	N
95	20241213	110125	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	2730	20	2	0.74	123235610	45285	57.23	2710	2735	2700	3520	1900	2710	2721.33	1.82	0	-3200	2736	2722	2701	2687	2666	2730	2695	448	810	500	1950	5	1	89696580	2449	8.05	0.47	12	0.05	339.00	5764.00	3775	20231211	-27.68	2510	20241209	8.76	3570	-23.53	20240617	2510	8.76	20241209	3570	-23.53	20240617	2510	8.76	20241209	1.46	N	001790	500	448 억	1630300	N	N	17	N	N
96	20241213	100125	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	2735	25	2	0.92	79526315	29236	36.95	2710	2735	2705	3520	1900	2710	2720.15	1.82	0	2023	2736	2722	2701	2687	2666	2730	2695	448	810	500	1950	5	1	89696580	2453	8.07	0.47	12	0.03	339.00	5764.00	3775	20231211	-27.55	2510	20241209	8.96	3570	-23.39	20240617	2510	8.96	20241209	3570	-23.39	20240617	2510	8.96	20241209	1.46	N	001790	500	448 억	1630300	N	N	17	N	N
97	20241213	090125	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	2710	0	3	0.00	1054190	389	0.49	2710	2710	2710	3520	1900	2710	2710.00	1.82	0	-53	2736	2722	2701	2687	2666	2730	2695	448	810	500	1950	5	1	89696580	2431	7.99	0.47	12	0.00	339.00	5764.00	3775	20231211	-28.21	2510	20241209	7.97	3570	-24.09	20240617	2510	7.97	20241209	3570	-24.09	20240617	2510	7.97	20241209	1.46	N	001790	500	448 억	1630300	N	N	17	N	N
98	20241212	160125	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	2710	15	2	0.56	213044180	78913	78.41	2700	2715	2680	3500	1890	2695	2699.73	1.83	0	-1794	2758	2726	2668	2636	2578	2742	2652	448	805	500	1940	5	1	89696580	2431	7.99	0.47	12	0.09	339.00	5764.00	3775	20231211	-28.21	2510	20241209	7.97	3570	-24.09	20240617	2510	7.97	20241209	3575	-24.20	20231212	2510	7.97	20241209	1.50	N	001790	500	448 억	1644245	N	N	17	N	N
99	20241212	150125	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	2705	10	2	0.37	189764205	70314	69.87	2700	2715	2680	3500	1890	2695	2698.81	1.83	0	-5433	2758	2726	2668	2636	2578	2742	2652	448	805	500	1940	5	1	89696580	2426	7.98	0.47	12	0.08	339.00	5764.00	3775	20231211	-28.34	2510	20241209	7.77	3570	-24.23	20240617	2510	7.77	20241209	3575	-24.34	20231212	2510	7.77	20241209	1.50	N	001790	500	448 억	1644245	N	N	88	N	N
100	20241212	140126	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	2695	0	3	0.00	158970280	58911	58.54	2700	2715	2680	3500	1890	2695	2698.48	1.83	0	-7011	2758	2726	2668	2636	2578	2742	2652	448	805	500	1940	5	1	89696580	2417	7.95	0.47	12	0.07	339.00	5764.00	3775	20231211	-28.61	2510	20241209	7.37	3570	-24.51	20240617	2510	7.37	20241209	3575	-24.62	20231212	2510	7.37	20241209	1.50	N	001790	500	448 억	1644245	N	N	88	N	N
101	20241212	130126	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	2695	0	3	0.00	150034810	55589	55.24	2700	2715	2680	3500	1890	2695	2699.00	1.83	0	-7377	2758	2726	2668	2636	2578	2742	2652	448	805	500	1940	5	1	89696580	2417	7.95	0.47	12	0.06	339.00	5764.00	3775	20231211	-28.61	2510	20241209	7.37	3570	-24.51	20240617	2510	7.37	20241209	3575	-24.62	20231212	2510	7.37	20241209	1.50	N	001790	500	448 억	1644245	N	N	88	N	N
102	20241212	120124	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	2710	15	2	0.56	132424030	49053	48.74	2700	2715	2680	3500	1890	2695	2699.61	1.83	0	-3912	2758	2726	2668	2636	2578	2742	2652	448	805	500	1940	5	1	89696580	2431	7.99	0.47	12	0.05	339.00	5764.00	3775	20231211	-28.21	2510	20241209	7.97	3570	-24.09	20240617	2510	7.97	20241209	3575	-24.20	20231212	2510	7.97	20241209	1.50	N	001790	500	448 억	1644245	N	N	88	N	N
103	20241212	110124	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	2715	20	2	0.74	119495130	44271	43.99	2700	2715	2680	3500	1890	2695	2699.17	1.83	0	-2430	2758	2726	2668	2636	2578	2742	2652	448	805	500	1940	5	1	89696580	2435	8.01	0.47	12	0.05	339.00	5764.00	3775	20231211	-28.08	2510	20241209	8.17	3570	-23.95	20240617	2510	8.17	20241209	3575	-24.06	20231212	2510	8.17	20241209	1.50	N	001790	500	448 억	1644245	N	N	88	N	N
104	20241212	100125	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	2690	-5	5	-0.19	60417385	22425	22.28	2700	2705	2680	3500	1890	2695	2694.20	1.83	0	-2792	2758	2726	2668	2636	2578	2742	2652	448	805	500	1940	5	1	89696580	2413	7.94	0.47	12	0.03	339.00	5764.00	3775	20231211	-28.74	2510	20241209	7.17	3570	-24.65	20240617	2510	7.17	20241209	3575	-24.76	20231212	2510	7.17	20241209	1.50	N	001790	500	448 억	1644245	N	N	88	N	N
105	20241212	090125	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	2700	5	2	0.19	993600	368	0.37	2700	2700	2700	3500	1890	2695	2700.00	1.83	0	-179	2758	2726	2668	2636	2578	2742	2652	448	805	500	1940	5	1	89696580	2422	7.96	0.47	12	0.00	339.00	5764.00	3775	20231211	-28.48	2510	20241209	7.57	3570	-24.37	20240617	2510	7.57	20241209	3575	-24.48	20231212	2510	7.57	20241209	1.50	N	001790	500	448 억	1644245	N	N	88	N	N
106	20241211	160125	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	2695	65	2	2.47	269682855	100602	55.38	2610	2700	2610	3415	1845	2630	2680.68	1.82	0	17235	2746	2687	2601	2542	2456	2717	2572	448	785	500	1890	5	1	89696580	2417	7.95	0.47	12	0.11	339.00	5764.00	3775	20231211	-28.61	2510	20241209	7.37	3570	-24.51	20240617	2510	7.37	20241209	3775	-28.61	20231211	2510	7.37	20241209	1.63	N	001790	500	448 억	1630146	N	N	88	N	N
107	20241211	150119	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	2690	60	2	2.28	221526170	82672	45.51	2610	2700	2610	3415	1845	2630	2679.58	1.82	0	16828	2746	2687	2601	2542	2456	2717	2572	448	785	500	1890	5	1	89696580	2413	7.94	0.47	12	0.09	339.00	5764.00	3775	20231211	-28.74	2510	20241209	7.17	3570	-24.65	20240617	2510	7.17	20241209	3775	-28.74	20231211	2510	7.17	20241209	1.63	N	001790	500	448 억	1630146	N	N	0	N	N
108	20241211	140125	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	2685	55	2	2.09	192226925	71751	39.50	2610	2700	2610	3415	1845	2630	2679.08	1.82	0	11792	2746	2687	2601	2542	2456	2717	2572	448	785	500	1890	5	1	89696580	2408	7.92	0.47	12	0.08	339.00	5764.00	3775	20231211	-28.87	2510	20241209	6.97	3570	-24.79	20240617	2510	6.97	20241209	3775	-28.87	20231211	2510	6.97	20241209	1.63	N	001790	500	448 억	1630146	N	N	0	N	N
109	20241211	130125	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	2690	60	2	2.28	174678310	65218	35.90	2610	2700	2610	3415	1845	2630	2678.38	1.82	0	11907	2746	2687	2601	2542	2456	2717	2572	448	785	500	1890	5	1	89696580	2413	7.94	0.47	12	0.07	339.00	5764.00	3775	20231211	-28.74	2510	20241209	7.17	3570	-24.65	20240617	2510	7.17	20241209	3775	-28.74	20231211	2510	7.17	20241209	1.63	N	001790	500	448 억	1630146	N	N	0	N	N
110	20241211	120124	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	2685	55	2	2.09	151582455	56610	31.16	2610	2700	2610	3415	1845	2630	2677.66	1.82	0	14438	2746	2687	2601	2542	2456	2717	2572	448	785	500	1890	5	1	89696580	2408	7.92	0.47	12	0.06	339.00	5764.00	3775	20231211	-28.87	2510	20241209	6.97	3570	-24.79	20240617	2510	6.97	20241209	3775	-28.87	20231211	2510	6.97	20241209	1.63	N	001790	500	448 억	1630146	N	N	0	N	N
111	20241211	110125	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	2695	65	2	2.47	126321825	47195	25.98	2610	2700	2610	3415	1845	2630	2676.59	1.82	0	16377	2746	2687	2601	2542	2456	2717	2572	448	785	500	1890	5	1	89696580	2417	7.95	0.47	12	0.05	339.00	5764.00	3775	20231211	-28.61	2510	20241209	7.37	3570	-24.51	20240617	2510	7.37	20241209	3775	-28.61	20231211	2510	7.37	20241209	1.63	N	001790	500	448 억	1630146	N	N	0	N	N
112	20241211	100125	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	2695	65	2	2.47	91451230	34234	18.84	2610	2700	2610	3415	1845	2630	2671.36	1.82	0	16228	2746	2687	2601	2542	2456	2717	2572	448	785	500	1890	5	1	89696580	2417	7.95	0.47	12	0.04	339.00	5764.00	3775	20231211	-28.61	2510	20241209	7.37	3570	-24.51	20240617	2510	7.37	20241209	3775	-28.61	20231211	2510	7.37	20241209	1.63	N	001790	500	448 억	1630146	N	N	0	N	N
113	20241211	090126	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	2650	20	2	0.76	11954350	4551	2.51	2610	2650	2610	3415	1845	2630	2626.75	1.82	0	3486	2746	2687	2601	2542	2456	2717	2572	448	785	500	1890	5	1	89696580	2377	7.82	0.46	12	0.01	339.00	5764.00	3775	20231211	-29.80	2510	20241209	5.58	3570	-25.77	20240617	2510	5.58	20241209	3775	-29.80	20231211	2510	5.58	20241209	1.63	N	001790	500	448 억	1630146	N	N	0	N	N
114	20241210	160125	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	2630	110	2	4.37	474200915	181383	45.00	2515	2660	2515	3275	1765	2520	2614.35	1.72	0	79750	2753	2636	2573	2456	2393	2605	2425	448	755	500	1810	5	1	89696580	2359	7.76	0.46	12	0.20	339.00	5764.00	3775	20231211	-30.33	2510	20241209	4.78	3570	-26.33	20240617	2510	4.78	20241209	3775	-30.33	20231211	2510	4.78	20241209	1.64	N	001790	500	448 억	1540481	N	N	3980	N	N
115	20241210	150124	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	2635	115	2	4.56	461589820	176591	43.81	2515	2660	2515	3275	1765	2520	2613.89	1.72	0	78471	2753	2636	2573	2456	2393	2605	2425	448	755	500	1810	5	1	89696580	2364	7.77	0.46	12	0.20	339.00	5764.00	3775	20231211	-30.20	2510	20241209	4.98	3570	-26.19	20240617	2510	4.98	20241209	3775	-30.20	20231211	2510	4.98	20241209	1.64	N	001790	500	448 억	1540481	N	N	3980	N	N
116	20241210	140125	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	2625	105	2	4.17	417891875	159972	39.69	2515	2660	2515	3275	1765	2520	2612.28	1.72	0	71351	2753	2636	2573	2456	2393	2605	2425	448	755	500	1810	5	1	89696580	2355	7.74	0.46	12	0.18	339.00	5764.00	3775	20231211	-30.46	2510	20241209	4.58	3570	-26.47	20240617	2510	4.58	20241209	3775	-30.46	20231211	2510	4.58	20241209	1.64	N	001790	500	448 억	1540481	N	N	3980	N	N
117	20241210	130124	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	2620	100	2	3.97	360931305	138213	34.29	2515	2660	2515	3275	1765	2520	2611.41	1.72	0	65290	2753	2636	2573	2456	2393	2605	2425	448	755	500	1810	5	1	89696580	2350	7.73	0.45	12	0.15	339.00	5764.00	3775	20231211	-30.60	2510	20241209	4.38	3570	-26.61	20240617	2510	4.38	20241209	3775	-30.60	20231211	2510	4.38	20241209	1.64	N	001790	500	448 억	1540481	N	N	3980	N	N
118	20241210	120124	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	2610	90	2	3.57	332377915	127284	31.58	2515	2660	2515	3275	1765	2520	2611.31	1.72	0	65001	2753	2636	2573	2456	2393	2605	2425	448	755	500	1810	5	1	89696580	2341	7.70	0.45	12	0.14	339.00	5764.00	3775	20231211	-30.86	2510	20241209	3.98	3570	-26.89	20240617	2510	3.98	20241209	3775	-30.86	20231211	2510	3.98	20241209	1.64	N	001790	500	448 억	1540481	N	N	3980	N	N
119	20241210	110124	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	2630	110	2	4.37	248373460	95152	23.61	2515	2660	2515	3275	1765	2520	2610.28	1.72	0	41707	2753	2636	2573	2456	2393	2605	2425	448	755	500	1810	5	1	89696580	2359	7.76	0.46	12	0.11	339.00	5764.00	3775	20231211	-30.33	2510	20241209	4.78	3570	-26.33	20240617	2510	4.78	20241209	3775	-30.33	20231211	2510	4.78	20241209	1.64	N	001790	500	448 억	1540481	N	N	3980	N	N
120	20241210	100124	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	2640	120	2	4.76	183133340	70458	17.48	2515	2645	2515	3275	1765	2520	2599.19	1.72	0	42548	2753	2636	2573	2456	2393	2605	2425	448	755	500	1810	5	1	89696580	2368	7.79	0.46	12	0.08	339.00	5764.00	3775	20231211	-30.07	2510	20241209	5.18	3570	-26.05	20240617	2510	5.18	20241209	3775	-30.07	20231211	2510	5.18	20241209	1.64	N	001790	500	448 억	1540481	N	N	3980	N	N
121	20241210	090125	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	2560	40	2	1.59	8231475	3256	0.81	2515	2560	2515	3275	1765	2520	2528.10	1.72	0	1083	2753	2636	2573	2456	2393	2605	2425	448	755	500	1810	5	1	89696580	2296	7.55	0.44	12	0.00	339.00	5764.00	3775	20231211	-32.19	2510	20241209	1.99	3570	-28.29	20240617	2510	1.99	20241209	3775	-32.19	20231211	2510	1.99	20241209	1.64	N	001790	500	448 억	1540481	N	N	3980	N	N
122	20241209	160124	55	60.00	KOSPI	신저가	음식료품	N	N	N	Y	60	N	2520	-190	5	-7.01	1039236460	401941	220.03	2630	2690	2510	3520	1900	2710	2585.65	1.72	0	3407	2796	2752	2686	2642	2576	2775	2665	448	810	500	1950	5	1	89696580	2260	7.43	0.44	12	0.45	339.00	5764.00	3775	20231211	-33.25	2510	20241209	0.40	3570	-29.41	20240617	2510	0.40	20241209	3775	-33.25	20231211	2510	0.40	20241209	1.65	N	001790	500	448 억	1539832	N	N	3980	N	N
123	20241209	150124	55	60.00	KOSPI	신저가	음식료품	N	N	N	Y	60	N	2530	-180	5	-6.64	968813655	374050	204.76	2630	2690	2520	3520	1900	2710	2590.06	1.72	0	-2547	2796	2752	2686	2642	2576	2775	2665	448	810	500	1950	5	1	89696580	2269	7.46	0.44	12	0.42	339.00	5764.00	3775	20231211	-32.98	2520	20241209	0.40	3570	-29.13	20240617	2520	0.40	20241209	3775	-32.98	20231211	2520	0.40	20241209	1.65	N	001790	500	448 억	1539832	N	N	388	N	N
124	20241209	140125	55	60.00	KOSPI	신저가	음식료품	N	N	N	Y	60	N	2570	-140	5	-5.17	729307675	279794	153.17	2630	2690	2560	3520	1900	2710	2606.59	1.72	0	-21962	2796	2752	2686	2642	2576	2775	2665	448	810	500	1950	5	1	89696580	2305	7.58	0.45	12	0.31	339.00	5764.00	3775	20231211	-31.92	2560	20241209	0.39	3570	-28.01	20240617	2560	0.39	20241209	3775	-31.92	20231211	2560	0.39	20241209	1.65	N	001790	500	448 억	1539832	N	N	388	N	N
125	20241209	130125	55	60.00	KOSPI	신저가	음식료품	N	N	N	Y	60	N	2580	-130	5	-4.80	668451230	256089	140.19	2630	2690	2570	3520	1900	2710	2610.23	1.72	0	-21400	2796	2752	2686	2642	2576	2775	2665	448	810	500	1950	5	1	89696580	2314	7.61	0.45	12	0.29	339.00	5764.00	3775	20231211	-31.66	2570	20241209	0.39	3570	-27.73	20240617	2570	0.39	20241209	3775	-31.66	20231211	2570	0.39	20241209	1.65	N	001790	500	448 억	1539832	N	N	388	N	N
126	20241209	120124	55	60.00	KOSPI	신저가	음식료품	N	N	N	Y	60	N	2590	-120	5	-4.43	586543450	224357	122.82	2630	2690	2580	3520	1900	2710	2614.33	1.72	0	-14206	2796	2752	2686	2642	2576	2775	2665	448	810	500	1950	5	1	89696580	2323	7.64	0.45	12	0.25	339.00	5764.00	3775	20231211	-31.39	2580	20241209	0.39	3570	-27.45	20240617	2580	0.39	20241209	3775	-31.39	20231211	2580	0.39	20241209	1.65	N	001790	500	448 억	1539832	N	N	388	N	N
127	20241209	110125	55	60.00	KOSPI	신저가	음식료품	N	N	N	Y	60	N	2615	-95	5	-3.51	403164545	153840	84.22	2630	2690	2595	3520	1900	2710	2620.67	1.72	0	3929	2796	2752	2686	2642	2576	2775	2665	448	810	500	1950	5	1	89696580	2346	7.71	0.45	12	0.17	339.00	5764.00	3775	20231211	-30.73	2595	20241209	0.77	3570	-26.75	20240617	2595	0.77	20241209	3775	-30.73	20231211	2595	0.77	20241209	1.65	N	001790	500	448 억	1539832	N	N	388	N	N
128	20241209	100125	55	60.00	KOSPI	신저가	음식료품	N	N	N	Y	60	N	2615	-95	5	-3.51	311118885	118652	64.95	2630	2690	2595	3520	1900	2710	2622.11	1.72	0	3584	2796	2752	2686	2642	2576	2775	2665	448	810	500	1950	5	1	89696580	2346	7.71	0.45	12	0.13	339.00	5764.00	3775	20231211	-30.73	2595	20241209	0.77	3570	-26.75	20240617	2595	0.77	20241209	3775	-30.73	20231211	2595	0.77	20241209	1.65	N	001790	500	448 억	1539832	N	N	388	N	N
129	20241209	090124	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	2655	-55	5	-2.03	20685170	7842	4.29	2630	2690	2630	3520	1900	2710	2637.74	1.72	0	614	2796	2752	2686	2642	2576	2775	2665	448	810	500	1950	5	1	89696580	2381	7.83	0.46	12	0.01	339.00	5764.00	3775	20231211	-29.67	2600	20240805	2.12	3570	-25.63	20240617	2600	2.12	20240805	3775	-29.67	20231211	2600	2.12	20240805	1.65	N	001790	500	448 억	1539832	N	N	388	N	N
130	20241206	160124	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	2710	5	2	0.18	489103170	182270	94.40	2705	2730	2620	3515	1895	2705	2683.36	1.70	0	7418	2821	2762	2726	2667	2631	2745	2650	448	810	500	1940	5	1	89696580	2431	7.99	0.47	12	0.20	339.00	5764.00	3775	20231211	-28.21	2600	20240805	4.23	3570	-24.09	20240617	2600	4.23	20240805	3775	-28.21	20231211	2600	4.23	20240805	1.67	N	001790	500	448 억	1528801	N	N	388	N	N
131	20241206	150124	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	2710	5	2	0.18	463258425	172717	89.45	2705	2730	2620	3515	1895	2705	2682.18	1.70	0	7146	2821	2762	2726	2667	2631	2745	2650	448	810	500	1940	5	1	89696580	2431	7.99	0.47	12	0.19	339.00	5764.00	3775	20231211	-28.21	2600	20240805	4.23	3570	-24.09	20240617	2600	4.23	20240805	3775	-28.21	20231211	2600	4.23	20240805	1.67	N	001790	500	448 억	1528801	N	N	4	N	N
132	20241206	140124	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	2700	-5	5	-0.18	434973540	162254	84.03	2705	2730	2620	3515	1895	2705	2680.82	1.70	0	2040	2821	2762	2726	2667	2631	2745	2650	448	810	500	1940	5	1	89696580	2422	7.96	0.47	12	0.18	339.00	5764.00	3775	20231211	-28.48	2600	20240805	3.85	3570	-24.37	20240617	2600	3.85	20240805	3775	-28.48	20231211	2600	3.85	20240805	1.67	N	001790	500	448 억	1528801	N	N	4	N	N
133	20241206	130124	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	2700	-5	5	-0.18	294590115	109788	56.86	2705	2730	2620	3515	1895	2705	2683.26	1.70	0	-2681	2821	2762	2726	2667	2631	2745	2650	448	810	500	1940	5	1	89696580	2422	7.96	0.47	12	0.12	339.00	5764.00	3775	20231211	-28.48	2600	20240805	3.85	3570	-24.37	20240617	2600	3.85	20240805	3775	-28.48	20231211	2600	3.85	20240805	1.67	N	001790	500	448 억	1528801	N	N	4	N	N
134	20241206	120124	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	2705	0	3	0.00	281976670	105123	54.44	2705	2730	2620	3515	1895	2705	2682.35	1.70	0	-2359	2821	2762	2726	2667	2631	2745	2650	448	810	500	1940	5	1	89696580	2426	7.98	0.47	12	0.12	339.00	5764.00	3775	20231211	-28.34	2600	20240805	4.04	3570	-24.23	20240617	2600	4.04	20240805	3775	-28.34	20231211	2600	4.04	20240805	1.67	N	001790	500	448 억	1528801	N	N	4	N	N
135	20241206	110125	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	2670	-35	5	-1.29	204525915	76133	39.43	2705	2730	2650	3515	1895	2705	2686.43	1.70	0	-17731	2821	2762	2726	2667	2631	2745	2650	448	810	500	1940	5	1	89696580	2395	7.88	0.46	12	0.08	339.00	5764.00	3775	20231211	-29.27	2600	20240805	2.69	3570	-25.21	20240617	2600	2.69	20240805	3775	-29.27	20231211	2600	2.69	20240805	1.67	N	001790	500	448 억	1528801	N	N	4	N	N
136	20241206	100124	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	2705	0	3	0.00	64362245	23794	12.32	2705	2730	2690	3515	1895	2705	2704.98	1.70	0	-6876	2821	2762	2726	2667	2631	2745	2650	448	810	500	1940	5	1	89696580	2426	7.98	0.47	12	0.03	339.00	5764.00	3775	20231211	-28.34	2600	20240805	4.04	3570	-24.23	20240617	2600	4.04	20240805	3775	-28.34	20231211	2600	4.04	20240805	1.67	N	001790	500	448 억	1528801	N	N	4	N	N
137	20241206	090124	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	2725	20	2	0.74	12816340	4738	2.45	2705	2725	2705	3515	1895	2705	2705.01	1.70	0	853	2821	2762	2726	2667	2631	2745	2650	448	810	500	1940	5	1	89696580	2444	8.04	0.47	12	0.01	339.00	5764.00	3775	20231211	-27.81	2600	20240805	4.81	3570	-23.67	20240617	2600	4.81	20240805	3775	-27.81	20231211	2600	4.81	20240805	1.67	N	001790	500	448 억	1528801	N	N	4	N	N
138	20241205	160124	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	2705	-60	5	-2.17	522866555	191908	90.29	2760	2785	2690	3590	1940	2765	2724.58	1.75	0	-53333	2838	2801	2778	2741	2718	2790	2730	448	825	500	1990	5	1	89696580	2426	7.98	0.47	12	0.21	339.00	5764.00	3775	20231211	-28.34	2600	20240805	4.04	3570	-24.23	20240617	2600	4.04	20240805	3775	-28.34	20231211	2600	4.04	20240805	1.67	N	001790	500	448 억	1573445	N	N	4	N	N
139	20241205	150124	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	2705	-60	5	-2.17	490778950	180049	84.71	2760	2785	2690	3590	1940	2765	2725.81	1.75	0	-46153	2838	2801	2778	2741	2718	2790	2730	448	825	500	1990	5	1	89696580	2426	7.98	0.47	12	0.20	339.00	5764.00	3775	20231211	-28.34	2600	20240805	4.04	3570	-24.23	20240617	2600	4.04	20240805	3775	-28.34	20231211	2600	4.04	20240805	1.67	N	001790	500	448 억	1573445	N	N	379	N	N
140	20241205	140123	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	2730	-35	5	-1.27	345888900	126489	59.51	2760	2785	2715	3590	1940	2765	2734.54	1.75	0	-44101	2838	2801	2778	2741	2718	2790	2730	448	825	500	1990	5	1	89696580	2449	8.05	0.47	12	0.14	339.00	5764.00	3775	20231211	-27.68	2600	20240805	5.00	3570	-23.53	20240617	2600	5.00	20240805	3775	-27.68	20231211	2600	5.00	20240805	1.67	N	001790	500	448 억	1573445	N	N	379	N	N
141	20241205	130124	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	2725	-40	5	-1.45	274430550	100249	47.17	2760	2785	2725	3590	1940	2765	2737.49	1.75	0	-43023	2838	2801	2778	2741	2718	2790	2730	448	825	500	1990	5	1	89696580	2444	8.04	0.47	12	0.11	339.00	5764.00	3775	20231211	-27.81	2600	20240805	4.81	3570	-23.67	20240617	2600	4.81	20240805	3775	-27.81	20231211	2600	4.81	20240805	1.67	N	001790	500	448 억	1573445	N	N	379	N	N
142	20241205	120124	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	2730	-35	5	-1.27	230236330	84056	39.55	2760	2785	2725	3590	1940	2765	2739.08	1.75	0	-36103	2838	2801	2778	2741	2718	2790	2730	448	825	500	1990	5	1	89696580	2449	8.05	0.47	12	0.09	339.00	5764.00	3775	20231211	-27.68	2600	20240805	5.00	3570	-23.53	20240617	2600	5.00	20240805	3775	-27.68	20231211	2600	5.00	20240805	1.67	N	001790	500	448 억	1573445	N	N	379	N	N
143	20241205	110124	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	2730	-35	5	-1.27	181148780	66078	31.09	2760	2785	2725	3590	1940	2765	2741.44	1.75	0	-34533	2838	2801	2778	2741	2718	2790	2730	448	825	500	1990	5	1	89696580	2449	8.05	0.47	12	0.07	339.00	5764.00	3775	20231211	-27.68	2600	20240805	5.00	3570	-23.53	20240617	2600	5.00	20240805	3775	-27.68	20231211	2600	5.00	20240805	1.67	N	001790	500	448 억	1573445	N	N	379	N	N
144	20241205	100123	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	2740	-25	5	-0.90	147111825	53652	25.24	2760	2785	2725	3590	1940	2765	2741.96	1.75	0	-32356	2838	2801	2778	2741	2718	2790	2730	448	825	500	1990	5	1	89696580	2458	8.08	0.48	12	0.06	339.00	5764.00	3775	20231211	-27.42	2600	20240805	5.38	3570	-23.25	20240617	2600	5.38	20240805	3775	-27.42	20231211	2600	5.38	20240805	1.67	N	001790	500	448 억	1573445	N	N	379	N	N
145	20241205	090124	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	2780	15	2	0.54	5543725	2002	0.94	2760	2785	2760	3590	1940	2765	2769.09	1.75	0	-434	2838	2801	2778	2741	2718	2790	2730	448	825	500	1990	5	1	89696580	2494	8.20	0.48	12	0.00	339.00	5764.00	3775	20231211	-26.36	2600	20240805	6.92	3570	-22.13	20240617	2600	6.92	20240805	3775	-26.36	20231211	2600	6.92	20240805	1.67	N	001790	500	448 억	1573445	N	N	379	N	N
146	20241204	160122	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	2765	-50	5	-1.78	590231180	212512	245.31	2810	2815	2755	3655	1975	2815	2777.40	1.78	0	-5580	2845	2830	2805	2790	2765	2837	2797	448	840	500	2020	5	1	89696580	2480	8.16	0.48	12	0.24	339.00	5764.00	3775	20231211	-26.75	2600	20240805	6.35	3570	-22.55	20240617	2600	6.35	20240805	3775	-26.75	20231211	2600	6.35	20240805	1.75	N	001790	500	448 억	1596620	N	N	379	N	N
147	20241204	150124	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	2765	-50	5	-1.78	545641260	196376	226.69	2810	2815	2755	3655	1975	2815	2778.55	1.78	0	-3770	2845	2830	2805	2790	2765	2837	2797	448	840	500	2020	5	1	89696580	2480	8.16	0.48	12	0.22	339.00	5764.00	3775	20231211	-26.75	2600	20240805	6.35	3570	-22.55	20240617	2600	6.35	20240805	3775	-26.75	20231211	2600	6.35	20240805	1.75	N	001790	500	448 억	1596620	N	N	28	N	N
148	20241204	140123	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	2775	-40	5	-1.42	470136945	169107	195.21	2810	2815	2755	3655	1975	2815	2780.12	1.78	0	5489	2845	2830	2805	2790	2765	2837	2797	448	840	500	2020	5	1	89696580	2489	8.19	0.48	12	0.19	339.00	5764.00	3775	20231211	-26.49	2600	20240805	6.73	3570	-22.27	20240617	2600	6.73	20240805	3775	-26.49	20231211	2600	6.73	20240805	1.75	N	001790	500	448 억	1596620	N	N	28	N	N
149	20241204	130123	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	2780	-35	5	-1.24	449655695	161719	186.68	2810	2815	2755	3655	1975	2815	2780.48	1.78	0	4482	2845	2830	2805	2790	2765	2837	2797	448	840	500	2020	5	1	89696580	2494	8.20	0.48	12	0.18	339.00	5764.00	3775	20231211	-26.36	2600	20240805	6.92	3570	-22.13	20240617	2600	6.92	20240805	3775	-26.36	20231211	2600	6.92	20240805	1.75	N	001790	500	448 억	1596620	N	N	28	N	N
150	20241204	120122	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	2775	-40	5	-1.42	415027665	149237	172.27	2810	2815	2755	3655	1975	2815	2781.00	1.78	0	1555	2845	2830	2805	2790	2765	2837	2797	448	840	500	2020	5	1	89696580	2489	8.19	0.48	12	0.17	339.00	5764.00	3775	20231211	-26.49	2600	20240805	6.73	3570	-22.27	20240617	2600	6.73	20240805	3775	-26.49	20231211	2600	6.73	20240805	1.75	N	001790	500	448 억	1596620	N	N	28	N	N
151	20241204	110121	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	2785	-30	5	-1.07	293930625	105471	121.75	2810	2815	2770	3655	1975	2815	2786.84	1.78	0	655	2845	2830	2805	2790	2765	2837	2797	448	840	500	2020	5	1	89696580	2498	8.22	0.48	12	0.12	339.00	5764.00	3775	20231211	-26.23	2600	20240805	7.12	3570	-21.99	20240617	2600	7.12	20240805	3775	-26.23	20231211	2600	7.12	20240805	1.75	N	001790	500	448 억	1596620	N	N	28	N	N
152	20241204	100123	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	2785	-30	5	-1.07	216163115	77514	89.48	2810	2815	2770	3655	1975	2815	2788.70	1.78	0	12080	2845	2830	2805	2790	2765	2837	2797	448	840	500	2020	5	1	89696580	2498	8.22	0.48	12	0.09	339.00	5764.00	3775	20231211	-26.23	2600	20240805	7.12	3570	-21.99	20240617	2600	7.12	20240805	3775	-26.23	20231211	2600	7.12	20240805	1.75	N	001790	500	448 억	1596620	N	N	28	N	N
153	20241204	090124	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	2800	-15	5	-0.53	21965545	7816	9.02	2810	2815	2800	3655	1975	2815	2810.33	1.78	0	-979	2845	2830	2805	2790	2765	2837	2797	448	840	500	2020	5	1	89696580	2512	8.26	0.49	12	0.01	339.00	5764.00	3775	20231211	-25.83	2600	20240805	7.69	3570	-21.57	20240617	2600	7.69	20240805	3775	-25.83	20231211	2600	7.69	20240805	1.75	N	001790	500	448 억	1596620	N	N	28	N	N
154	20241203	160125	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	2815	30	2	1.08	242183140	86450	59.36	2785	2820	2780	3620	1950	2785	2801.42	1.76	0	13917	2851	2817	2801	2767	2751	2810	2760	448	835	500	2000	5	1	89696580	2525	8.30	0.49	12	0.10	339.00	5764.00	3775	20231211	-25.43	2600	20240805	8.27	3570	-21.15	20240617	2600	8.27	20240805	3775	-25.43	20231211	2600	8.27	20240805	1.80	N	001790	500	448 억	1576435	N	N	28	N	N
155	20241203	150125	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	2815	30	2	1.08	229800005	82049	56.34	2785	2820	2780	3620	1950	2785	2800.77	1.76	0	13590	2851	2817	2801	2767	2751	2810	2760	448	835	500	2000	5	1	89696580	2525	8.30	0.49	12	0.09	339.00	5764.00	3775	20231211	-25.43	2600	20240805	8.27	3570	-21.15	20240617	2600	8.27	20240805	3775	-25.43	20231211	2600	8.27	20240805	1.80	N	001790	500	448 억	1576435	N	N	253	N	N
156	20241203	140125	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	2805	20	2	0.72	194188790	69377	47.64	2785	2805	2780	3620	1950	2785	2799.04	1.76	0	13579	2851	2817	2801	2767	2751	2810	2760	448	835	500	2000	5	1	89696580	2516	8.27	0.49	12	0.08	339.00	5764.00	3775	20231211	-25.70	2600	20240805	7.88	3570	-21.43	20240617	2600	7.88	20240805	3775	-25.70	20231211	2600	7.88	20240805	1.80	N	001790	500	448 억	1576435	N	N	253	N	N
157	20241203	130125	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	2805	20	2	0.72	187897565	67129	46.09	2785	2805	2780	3620	1950	2785	2799.05	1.76	0	12706	2851	2817	2801	2767	2751	2810	2760	448	835	500	2000	5	1	89696580	2516	8.27	0.49	12	0.07	339.00	5764.00	3775	20231211	-25.70	2600	20240805	7.88	3570	-21.43	20240617	2600	7.88	20240805	3775	-25.70	20231211	2600	7.88	20240805	1.80	N	001790	500	448 억	1576435	N	N	253	N	N
158	20241203	120128	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	2805	20	2	0.72	169575285	60588	41.60	2785	2805	2780	3620	1950	2785	2798.83	1.76	0	10363	2851	2817	2801	2767	2751	2810	2760	448	835	500	2000	5	1	89696580	2516	8.27	0.49	12	0.07	339.00	5764.00	3775	20231211	-25.70	2600	20240805	7.88	3570	-21.43	20240617	2600	7.88	20240805	3775	-25.70	20231211	2600	7.88	20240805	1.80	N	001790	500	448 억	1576435	N	N	253	N	N
159	20241203	110124	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	2800	15	2	0.54	65413185	23377	16.05	2785	2805	2780	3620	1950	2785	2798.19	1.76	0	-2775	2851	2817	2801	2767	2751	2810	2760	448	835	500	2000	5	1	89696580	2512	8.26	0.49	12	0.03	339.00	5764.00	3775	20231211	-25.83	2600	20240805	7.69	3570	-21.57	20240617	2600	7.69	20240805	3775	-25.83	20231211	2600	7.69	20240805	1.80	N	001790	500	448 억	1576435	N	N	253	N	N
160	20241203	100123	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	2805	20	2	0.72	36793970	13156	9.03	2785	2805	2780	3620	1950	2785	2796.74	1.76	0	-3837	2851	2817	2801	2767	2751	2810	2760	448	835	500	2000	5	1	89696580	2516	8.27	0.49	12	0.01	339.00	5764.00	3775	20231211	-25.70	2600	20240805	7.88	3570	-21.43	20240617	2600	7.88	20240805	3775	-25.70	20231211	2600	7.88	20240805	1.80	N	001790	500	448 억	1576435	N	N	253	N	N
161	20241203	090124	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	2790	5	2	0.18	5062620	1818	1.25	2785	2790	2780	3620	1950	2785	2784.72	1.76	0	-647	2851	2817	2801	2767	2751	2810	2760	448	835	500	2000	5	1	89696580	2503	8.23	0.48	12	0.00	339.00	5764.00	3775	20231211	-26.09	2600	20240805	7.31	3570	-21.85	20240617	2600	7.31	20240805	3775	-26.09	20231211	2600	7.31	20240805	1.80	N	001790	500	448 억	1576435	N	N	253	N	N
162	20241202	160122	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	2785	-50	5	-1.76	406345045	145123	120.92	2835	2835	2785	3685	1985	2835	2800.22	1.80	0	-32872	2901	2867	2846	2812	2791	2857	2802	448	850	500	2040	5	1	89696580	2498	8.22	0.48	12	0.16	339.00	5764.00	3775	20231211	-26.23	2600	20240805	7.12	3570	-21.99	20240617	2600	7.12	20240805	3775	-26.23	20231211	2600	7.12	20240805	1.80	N	001790	500	448 억	1616087	N	N	253	N	N
163	20241202	150124	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	2795	-40	5	-1.41	353716990	126230	105.18	2835	2835	2785	3685	1985	2835	2802.16	1.80	0	-23528	2901	2867	2846	2812	2791	2857	2802	448	850	500	2040	5	1	89696580	2507	8.24	0.48	12	0.14	339.00	5764.00	3775	20231211	-25.96	2600	20240805	7.50	3570	-21.71	20240617	2600	7.50	20240805	3775	-25.96	20231211	2600	7.50	20240805	1.80	N	001790	500	448 억	1616087	N	N	0	N	N
164	20241202	140122	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	2805	-30	5	-1.06	280255420	99903	83.24	2835	2835	2790	3685	1985	2835	2805.28	1.80	0	-29508	2901	2867	2846	2812	2791	2857	2802	448	850	500	2040	5	1	89696580	2516	8.27	0.49	12	0.11	339.00	5764.00	3775	20231211	-25.70	2600	20240805	7.88	3570	-21.43	20240617	2600	7.88	20240805	3775	-25.70	20231211	2600	7.88	20240805	1.80	N	001790	500	448 억	1616087	N	N	0	N	N
165	20241202	130126	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	2795	-40	5	-1.41	235473715	83889	69.90	2835	2835	2790	3685	1985	2835	2806.97	1.80	0	-28478	2901	2867	2846	2812	2791	2857	2802	448	850	500	2040	5	1	89696580	2507	8.24	0.48	12	0.09	339.00	5764.00	3775	20231211	-25.96	2600	20240805	7.50	3570	-21.71	20240617	2600	7.50	20240805	3775	-25.96	20231211	2600	7.50	20240805	1.80	N	001790	500	448 억	1616087	N	N	0	N	N
166	20241202	120126	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	2795	-40	5	-1.41	176041935	62614	52.17	2835	2835	2795	3685	1985	2835	2811.54	1.80	0	-25462	2901	2867	2846	2812	2791	2857	2802	448	850	500	2040	5	1	89696580	2507	8.24	0.48	12	0.07	339.00	5764.00	3775	20231211	-25.96	2600	20240805	7.50	3570	-21.71	20240617	2600	7.50	20240805	3775	-25.96	20231211	2600	7.50	20240805	1.80	N	001790	500	448 억	1616087	N	N	0	N	N
167	20241202	110121	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	2800	-35	5	-1.23	135749585	48222	40.18	2835	2835	2800	3685	1985	2835	2815.10	1.80	0	-22608	2901	2867	2846	2812	2791	2857	2802	448	850	500	2040	5	1	89696580	2512	8.26	0.49	12	0.05	339.00	5764.00	3775	20231211	-25.83	2600	20240805	7.69	3570	-21.57	20240617	2600	7.69	20240805	3775	-25.83	20231211	2600	7.69	20240805	1.80	N	001790	500	448 억	1616087	N	N	0	N	N
168	20241202	100122	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	2820	-15	5	-0.53	61882190	21898	18.25	2835	2835	2815	3685	1985	2835	2825.93	1.80	0	-11137	2901	2867	2846	2812	2791	2857	2802	448	850	500	2040	5	1	89696580	2529	8.32	0.49	12	0.02	339.00	5764.00	3775	20231211	-25.30	2600	20240805	8.46	3570	-21.01	20240617	2600	8.46	20240805	3775	-25.30	20231211	2600	8.46	20240805	1.80	N	001790	500	448 억	1616087	N	N	0	N	N
169	20241202	090122	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	2835	0	3	0.00	1136715	401	0.33	2835	2835	2830	3685	1985	2835	2834.70	1.80	0	0	2901	2867	2846	2812	2791	2857	2802	448	850	500	2040	5	1	89696580	2543	8.36	0.49	12	0.00	339.00	5764.00	3775	20231211	-24.90	2600	20240805	9.04	3570	-20.59	20240617	2600	9.04	20240805	3775	-24.90	20231211	2600	9.04	20240805	1.80	N	001790	500	448 억	1616087	N	N	0	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History