KissMeData/036580/price/prices-20241201.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

ened 61b7199ccb Add accumulated files

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

71 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20241231	160449	57	100.00	KOSPI		음식료·담배	N	N	N	N	N	2195	0	3	0.00	39223005	17932	39.85	2185	2215	2155	2850	1540	2195	2187.32	0.84	-1113	-2651	2281	2237	2216	2172	2151	2227	2162	184	655	500	1530	5	1	36727943	806	-2.36	0.34	12	0.05	-931.00	6412.00	3505	20231220	-37.38	1906	20241209	15.16	3255	-32.57	20240311	1906	15.16	20241209	3255	-32.57	20240311	1906	15.16	20241209	0.63	N	036580	500	183 억	309340	N	N	1	N	00	N
3	20241231	150450	57	100.00	KOSPI		음식료·담배	N	N	N	N	N	2195	0	3	0.00	39223005	17932	39.85	2185	2215	2155	2850	1540	2195	2187.32	0.84	-1113	-2651	2281	2237	2216	2172	2151	2227	2162	184	655	500	1530	5	1	36727943	806	-2.36	0.34	12	0.05	-931.00	6412.00	3505	20231220	-37.38	1906	20241209	15.16	3255	-32.57	20240311	1906	15.16	20241209	3255	-32.57	20240311	1906	15.16	20241209	0.63	N	036580	500	183 억	309340	N	N	1	N	00	N
4	20241231	140449	57	100.00	KOSPI		음식료·담배	N	N	N	N	N	2195	0	3	0.00	39223005	17932	39.85	2185	2215	2155	2850	1540	2195	2187.32	0.84	-1113	-2651	2281	2237	2216	2172	2151	2227	2162	184	655	500	1530	5	1	36727943	806	-2.36	0.34	12	0.05	-931.00	6412.00	3505	20231220	-37.38	1906	20241209	15.16	3255	-32.57	20240311	1906	15.16	20241209	3255	-32.57	20240311	1906	15.16	20241209	0.63	N	036580	500	183 억	309340	N	N	1	N	00	N
5	20241231	130449	57	100.00	KOSPI		음식료·담배	N	N	N	N	N	2195	0	3	0.00	39223005	17932	39.85	2185	2215	2155	2850	1540	2195	2187.32	0.84	-1113	-2651	2281	2237	2216	2172	2151	2227	2162	184	655	500	1530	5	1	36727943	806	-2.36	0.34	12	0.05	-931.00	6412.00	3505	20231220	-37.38	1906	20241209	15.16	3255	-32.57	20240311	1906	15.16	20241209	3255	-32.57	20240311	1906	15.16	20241209	0.63	N	036580	500	183 억	309340	N	N	1	N	00	N
6	20241231	120449	57	100.00	KOSPI		음식료·담배	N	N	N	N	N	2195	0	3	0.00	39223005	17932	39.85	2185	2215	2155	2850	1540	2195	2187.32	0.84	-1113	-2651	2281	2237	2216	2172	2151	2227	2162	184	655	500	1530	5	1	36727943	806	-2.36	0.34	12	0.05	-931.00	6412.00	3505	20231220	-37.38	1906	20241209	15.16	3255	-32.57	20240311	1906	15.16	20241209	3255	-32.57	20240311	1906	15.16	20241209	0.63	N	036580	500	183 억	309340	N	N	1	N	00	N
7	20241231	110448	57	100.00	KOSPI		음식료·담배	N	N	N	N	N	2195	0	3	0.00	39223005	17932	39.85	2185	2215	2155	2850	1540	2195	2187.32	0.84	-1113	-2651	2281	2237	2216	2172	2151	2227	2162	184	655	500	1530	5	1	36727943	806	-2.36	0.34	12	0.05	-931.00	6412.00	3505	20231220	-37.38	1906	20241209	15.16	3255	-32.57	20240311	1906	15.16	20241209	3255	-32.57	20240311	1906	15.16	20241209	0.63	N	036580	500	183 억	309340	N	N	1	N	00	N
8	20241231	100442	57	100.00	KOSPI		음식료·담배	N	N	N	N	N	2195	0	3	0.00	39223005	17932	39.85	2185	2215	2155	2850	1540	2195	2187.32	0.84	-1113	-2651	2281	2237	2216	2172	2151	2227	2162	184	655	500	1530	5	1	36727943	806	-2.36	0.34	12	0.05	-931.00	6412.00	3505	20231220	-37.38	1906	20241209	15.16	3255	-32.57	20240311	1906	15.16	20241209	3255	-32.57	20240311	1906	15.16	20241209	0.63	N	036580	500	183 억	309340	N	N	1	N	00	N
9	20241231	090449	57	100.00	KOSPI		음식료·담배	N	N	N	N	N	2195	0	3	0.00	39223005	17932	39.85	2185	2215	2155	2850	1540	2195	2187.32	0.84	-1113	-2651	2281	2237	2216	2172	2151	2227	2162	184	655	500	1530	5	1	36727943	806	-2.36	0.34	12	0.05	-931.00	6412.00	3505	20231220	-37.38	1906	20241209	15.16	3255	-32.57	20240311	1906	15.16	20241209	3255	-32.57	20240311	1906	15.16	20241209	0.63	N	036580	500	183 억	309340	N	N	1	N	00	N
10	20241230	160447	57	100.00	KOSPI		음식료·담배	N	N	N	N	N	2195	0	3	0.00	39223005	17932	39.85	2185	2215	2155	2850	1540	2195	2187.32	0.85	0	-2651	2281	2237	2216	2172	2151	2227	2162	184	655	500	1530	5	1	36727943	806	-2.36	0.34	12	0.05	-931.00	6412.00	3505	20231220	-37.38	1906	20241209	15.16	3255	-32.57	20240311	1906	15.16	20241209	3255	-32.57	20240311	1906	15.16	20241209	0.63	N	036580	500	183 억	310453	N	N	1	N	00	N
11	20241230	150449	57	100.00	KOSPI		음식료·담배	N	N	N	N	N	2205	10	2	0.46	37258305	17036	37.86	2185	2215	2155	2850	1540	2195	2187.03	0.85	0	-2934	2281	2237	2216	2172	2151	2227	2162	184	655	500	1530	5	1	36727943	810	-2.37	0.34	12	0.05	-931.00	6412.00	3505	20231220	-37.09	1906	20241209	15.69	3255	-32.26	20240311	1906	15.69	20241209	3255	-32.26	20240311	1906	15.69	20241209	0.63	N	036580	500	183 억	310453	N	N	1	N	00	N
12	20241230	140448	57	100.00	KOSPI		음식료·담배	N	N	N	N	N	2200	5	2	0.23	32925370	15065	33.48	2185	2210	2155	2850	1540	2195	2185.55	0.85	0	-2814	2281	2237	2216	2172	2151	2227	2162	184	655	500	1530	5	1	36727943	808	-2.36	0.34	12	0.04	-931.00	6412.00	3505	20231220	-37.23	1906	20241209	15.42	3255	-32.41	20240311	1906	15.42	20241209	3255	-32.41	20240311	1906	15.42	20241209	0.63	N	036580	500	183 억	310453	N	N	1	N	00	N
13	20241230	130448	57	100.00	KOSPI		음식료·담배	N	N	N	N	N	2190	-5	5	-0.23	23375410	10716	23.81	2185	2210	2155	2850	1540	2195	2181.36	0.85	0	-391	2281	2237	2216	2172	2151	2227	2162	184	655	500	1530	5	1	36727943	804	-2.35	0.34	12	0.03	-931.00	6412.00	3505	20231220	-37.52	1906	20241209	14.90	3255	-32.72	20240311	1906	14.90	20241209	3255	-32.72	20240311	1906	14.90	20241209	0.63	N	036580	500	183 억	310453	N	N	1	N	00	N
14	20241230	120446	57	100.00	KOSPI		음식료·담배	N	N	N	N	N	2180	-15	5	-0.68	19237475	8822	19.60	2185	2210	2155	2850	1540	2195	2180.63	0.85	0	561	2281	2237	2216	2172	2151	2227	2162	184	655	500	1530	5	1	36727943	801	-2.34	0.34	12	0.02	-931.00	6412.00	3505	20231220	-37.80	1906	20241209	14.38	3255	-33.03	20240311	1906	14.38	20241209	3255	-33.03	20240311	1906	14.38	20241209	0.63	N	036580	500	183 억	310453	N	N	1	N	00	N
15	20241230	110449	57	100.00	KOSPI		음식료·담배	N	N	N	N	N	2180	-15	5	-0.68	16869660	7734	17.19	2185	2210	2155	2850	1540	2195	2181.23	0.85	0	915	2281	2237	2216	2172	2151	2227	2162	184	655	500	1530	5	1	36727943	801	-2.34	0.34	12	0.02	-931.00	6412.00	3505	20231220	-37.80	1906	20241209	14.38	3255	-33.03	20240311	1906	14.38	20241209	3255	-33.03	20240311	1906	14.38	20241209	0.63	N	036580	500	183 억	310453	N	N	1	N	00	N
16	20241230	100448	57	100.00	KOSPI		음식료·담배	N	N	N	N	N	2190	-5	5	-0.23	15242350	6987	15.53	2185	2210	2155	2850	1540	2195	2181.53	0.85	0	1094	2281	2237	2216	2172	2151	2227	2162	184	655	500	1530	5	1	36727943	804	-2.35	0.34	12	0.02	-931.00	6412.00	3505	20231220	-37.52	1906	20241209	14.90	3255	-32.72	20240311	1906	14.90	20241209	3255	-32.72	20240311	1906	14.90	20241209	0.63	N	036580	500	183 억	310453	N	N	1	N	00	N
17	20241230	090449	57	100.00	KOSPI		음식료·담배	N	N	N	N	N	2170	-25	5	-1.14	1231385	567	1.26	2185	2185	2155	2850	1540	2195	2171.75	0.85	0	-512	2281	2237	2216	2172	2151	2227	2162	184	655	500	1530	5	1	36727943	797	-2.33	0.34	12	0.00	-931.00	6412.00	3505	20231220	-38.09	1906	20241209	13.85	3255	-33.33	20240311	1906	13.85	20241209	3255	-33.33	20240311	1906	13.85	20241209	0.63	N	036580	500	183 억	310453	N	N	1	N	00	N
18	20241227	160446	57	100.00	KOSPI		음식료품	N	N	N	N	N	2195	-100	5	-4.36	98012515	44191	68.69	2260	2260	2195	2980	1610	2295	2217.93	0.88	0	-12824	2395	2345	2290	2240	2185	2317	2212	184	685	500	1600	5	1	36727943	806	-2.36	0.34	12	0.12	-931.00	6412.00	3505	20231220	-37.38	1906	20241209	15.16	3255	-32.57	20240311	1906	15.16	20241209	3310	-33.69	20231227	1906	15.16	20241209	0.63	N	036580	500	183 억	324520	N	N	1	N	00	N
19	20241227	150446	57	100.00	KOSPI		음식료품	N	N	N	N	N	2200	-95	5	-4.14	82891005	37303	57.98	2260	2260	2195	2980	1610	2295	2222.10	0.88	0	-12046	2395	2345	2290	2240	2185	2317	2212	184	685	500	1600	5	1	36727943	808	-2.36	0.34	12	0.10	-931.00	6412.00	3505	20231220	-37.23	1906	20241209	15.42	3255	-32.41	20240311	1906	15.42	20241209	3310	-33.53	20231227	1906	15.42	20241209	0.63	N	036580	500	183 억	324520	N	N	1	N	00	N
20	20241227	140449	57	100.00	KOSPI		음식료품	N	N	N	N	N	2215	-80	5	-3.49	68667450	30845	47.94	2260	2260	2200	2980	1610	2295	2226.21	0.88	0	-10498	2395	2345	2290	2240	2185	2317	2212	184	685	500	1600	5	1	36727943	814	-2.38	0.35	12	0.08	-931.00	6412.00	3505	20231220	-36.80	1906	20241209	16.21	3255	-31.95	20240311	1906	16.21	20241209	3310	-33.08	20231227	1906	16.21	20241209	0.63	N	036580	500	183 억	324520	N	N	1	N	00	N
21	20241227	130447	57	100.00	KOSPI		음식료품	N	N	N	N	N	2210	-85	5	-3.70	62380715	28004	43.53	2260	2260	2200	2980	1610	2295	2227.56	0.88	0	-10705	2395	2345	2290	2240	2185	2317	2212	184	685	500	1600	5	1	36727943	812	-2.37	0.34	12	0.08	-931.00	6412.00	3505	20231220	-36.95	1906	20241209	15.95	3255	-32.10	20240311	1906	15.95	20241209	3310	-33.23	20231227	1906	15.95	20241209	0.63	N	036580	500	183 억	324520	N	N	1	N	00	N
22	20241227	120447	57	100.00	KOSPI		음식료품	N	N	N	N	N	2215	-80	5	-3.49	54760965	24548	38.16	2260	2260	2205	2980	1610	2295	2230.77	0.88	0	-10013	2395	2345	2290	2240	2185	2317	2212	184	685	500	1600	5	1	36727943	814	-2.38	0.35	12	0.07	-931.00	6412.00	3505	20231220	-36.80	1906	20241209	16.21	3255	-31.95	20240311	1906	16.21	20241209	3310	-33.08	20231227	1906	16.21	20241209	0.63	N	036580	500	183 억	324520	N	N	1	N	00	N
23	20241227	110446	57	100.00	KOSPI		음식료품	N	N	N	N	N	2215	-80	5	-3.49	44342635	19848	30.85	2260	2260	2210	2980	1610	2295	2234.11	0.88	0	-7755	2395	2345	2290	2240	2185	2317	2212	184	685	500	1600	5	1	36727943	814	-2.38	0.35	12	0.05	-931.00	6412.00	3505	20231220	-36.80	1906	20241209	16.21	3255	-31.95	20240311	1906	16.21	20241209	3310	-33.08	20231227	1906	16.21	20241209	0.63	N	036580	500	183 억	324520	N	N	1	N	00	N
24	20241227	100446	57	100.00	KOSPI		음식료품	N	N	N	N	N	2245	-50	5	-2.18	22956255	10253	15.94	2260	2260	2210	2980	1610	2295	2238.98	0.88	0	-3371	2395	2345	2290	2240	2185	2317	2212	184	685	500	1600	5	1	36727943	825	-2.41	0.35	12	0.03	-931.00	6412.00	3505	20231220	-35.95	1906	20241209	17.79	3255	-31.03	20240311	1906	17.79	20241209	3310	-32.18	20231227	1906	17.79	20241209	0.63	N	036580	500	183 억	324520	N	N	1	N	00	N
25	20241227	090448	57	100.00	KOSPI		음식료품	N	N	N	N	N	2250	-45	5	-1.96	3080020	1368	2.13	2260	2260	2250	2980	1610	2295	2251.48	0.88	0	-202	2395	2345	2290	2240	2185	2317	2212	184	685	500	1600	5	1	36727943	826	-2.42	0.35	12	0.00	-931.00	6412.00	3505	20231220	-35.81	1906	20241209	18.05	3255	-30.88	20240311	1906	18.05	20241209	3310	-32.02	20231227	1906	18.05	20241209	0.63	N	036580	500	183 억	324520	N	N	1	N	00	N
26	20241226	160446	57	100.00	KOSPI		음식료품	N	N	N	N	N	2295	-20	5	-0.86	144978725	63927	106.08	2310	2340	2235	3005	1625	2315	2267.88	0.89	0	-2435	2388	2351	2323	2286	2258	2337	2272	184	690	500	1620	5	1	36727943	843	-2.47	0.36	12	0.17	-931.00	6412.00	3505	20231220	-34.52	1906	20241209	20.41	3255	-29.49	20240311	1906	20.41	20241209	3345	-31.39	20231226	1906	20.41	20241209	0.62	N	036580	500	183 억	326912	N	N	1	N	00	N
27	20241226	150443	57	100.00	KOSPI		음식료품	N	N	N	N	N	2240	-75	5	-3.24	130120430	57334	95.14	2310	2330	2235	3005	1625	2315	2269.52	0.89	0	-1187	2388	2351	2323	2286	2258	2337	2272	184	690	500	1620	5	1	36727943	823	-2.41	0.35	12	0.16	-931.00	6412.00	3505	20231220	-36.09	1906	20241209	17.52	3255	-31.18	20240311	1906	17.52	20241209	3345	-33.03	20231226	1906	17.52	20241209	0.62	N	036580	500	183 억	326912	N	N	0	N	00	N
28	20241226	140443	57	100.00	KOSPI		음식료품	N	N	N	N	N	2275	-40	5	-1.73	81171870	35575	59.03	2310	2330	2255	3005	1625	2315	2281.71	0.89	0	81	2388	2351	2323	2286	2258	2337	2272	184	690	500	1620	5	1	36727943	836	-2.44	0.35	12	0.10	-931.00	6412.00	3505	20231220	-35.09	1906	20241209	19.36	3255	-30.11	20240311	1906	19.36	20241209	3345	-31.99	20231226	1906	19.36	20241209	0.62	N	036580	500	183 억	326912	N	N	0	N	00	N
29	20241226	130444	57	100.00	KOSPI		음식료품	N	N	N	N	N	2275	-40	5	-1.73	55451000	24225	40.20	2310	2330	2270	3005	1625	2315	2289.00	0.89	0	5260	2388	2351	2323	2286	2258	2337	2272	184	690	500	1620	5	1	36727943	836	-2.44	0.35	12	0.07	-931.00	6412.00	3505	20231220	-35.09	1906	20241209	19.36	3255	-30.11	20240311	1906	19.36	20241209	3345	-31.99	20231226	1906	19.36	20241209	0.62	N	036580	500	183 억	326912	N	N	0	N	00	N
30	20241226	120442	57	100.00	KOSPI		음식료품	N	N	N	N	N	2295	-20	5	-0.86	49385125	21562	35.78	2310	2330	2270	3005	1625	2315	2290.38	0.89	0	5756	2388	2351	2323	2286	2258	2337	2272	184	690	500	1620	5	1	36727943	843	-2.47	0.36	12	0.06	-931.00	6412.00	3505	20231220	-34.52	1906	20241209	20.41	3255	-29.49	20240311	1906	20.41	20241209	3345	-31.39	20231226	1906	20.41	20241209	0.62	N	036580	500	183 억	326912	N	N	0	N	00	N
31	20241226	110444	57	100.00	KOSPI		음식료품	N	N	N	N	N	2290	-25	5	-1.08	47452270	20718	34.38	2310	2330	2270	3005	1625	2315	2290.39	0.89	0	6552	2388	2351	2323	2286	2258	2337	2272	184	690	500	1620	5	1	36727943	841	-2.46	0.36	12	0.06	-931.00	6412.00	3505	20231220	-34.66	1906	20241209	20.15	3255	-29.65	20240311	1906	20.15	20241209	3345	-31.54	20231226	1906	20.15	20241209	0.62	N	036580	500	183 억	326912	N	N	0	N	00	N
32	20241226	100444	57	100.00	KOSPI		음식료품	N	N	N	N	N	2290	-25	5	-1.08	43400840	18947	31.44	2310	2330	2270	3005	1625	2315	2290.64	0.89	0	6558	2388	2351	2323	2286	2258	2337	2272	184	690	500	1620	5	1	36727943	841	-2.46	0.36	12	0.05	-931.00	6412.00	3505	20231220	-34.66	1906	20241209	20.15	3255	-29.65	20240311	1906	20.15	20241209	3345	-31.54	20231226	1906	20.15	20241209	0.62	N	036580	500	183 억	326912	N	N	0	N	00	N
33	20241226	090443	57	100.00	KOSPI		음식료품	N	N	N	N	N	2310	-5	5	-0.22	1205820	522	0.87	2310	2310	2310	3005	1625	2315	2310.00	0.89	0	297	2388	2351	2323	2286	2258	2337	2272	184	690	500	1620	5	1	36727943	848	-2.48	0.36	12	0.00	-931.00	6412.00	3505	20231220	-34.09	1906	20241209	21.20	3255	-29.03	20240311	1906	21.20	20241209	3345	-30.94	20231226	1906	21.20	20241209	0.62	N	036580	500	183 억	326912	N	N	0	N	00	N
34	20241224	160443	57	100.00	KOSPI		음식료품	N	N	N	N	N	2315	-5	5	-0.22	139942705	60255	65.96	2320	2360	2295	3015	1625	2320	2322.51	0.90	0	-4473	2426	2372	2341	2287	2256	2357	2272	184	695	500	1620	5	1	36727943	850	-2.49	0.36	12	0.16	-931.00	6412.00	3505	20231220	-33.95	1906	20241209	21.46	3255	-28.88	20240311	1906	21.46	20241209	3345	-30.79	20231226	1906	21.46	20241209	0.62	N	036580	500	183 억	331070	N	N	41	N	00	N
35	20241224	150443	57	100.00	KOSPI		음식료품	N	N	N	N	N	2315	-5	5	-0.22	112396945	48300	52.88	2320	2360	2300	3015	1625	2320	2327.06	0.90	0	-5072	2426	2372	2341	2287	2256	2357	2272	184	695	500	1620	5	1	36727943	850	-2.49	0.36	12	0.13	-931.00	6412.00	3505	20231220	-33.95	1906	20241209	21.46	3255	-28.88	20240311	1906	21.46	20241209	3345	-30.79	20231226	1906	21.46	20241209	0.62	N	036580	500	183 억	331070	N	N	41	N	00	N
36	20241224	140441	57	100.00	KOSPI		음식료품	N	N	N	N	N	2330	10	2	0.43	98426635	42269	46.27	2320	2360	2300	3015	1625	2320	2328.58	0.90	0	-5715	2426	2372	2341	2287	2256	2357	2272	184	695	500	1620	5	1	36727943	856	-2.50	0.36	12	0.12	-931.00	6412.00	3505	20231220	-33.52	1906	20241209	22.25	3255	-28.42	20240311	1906	22.25	20241209	3345	-30.34	20231226	1906	22.25	20241209	0.62	N	036580	500	183 억	331070	N	N	41	N	00	N
37	20241224	130442	57	100.00	KOSPI		음식료품	N	N	N	N	N	2330	10	2	0.43	89691305	38524	42.17	2320	2360	2300	3015	1625	2320	2328.19	0.90	0	-5461	2426	2372	2341	2287	2256	2357	2272	184	695	500	1620	5	1	36727943	856	-2.50	0.36	12	0.10	-931.00	6412.00	3505	20231220	-33.52	1906	20241209	22.25	3255	-28.42	20240311	1906	22.25	20241209	3345	-30.34	20231226	1906	22.25	20241209	0.62	N	036580	500	183 억	331070	N	N	41	N	00	N
38	20241224	120441	57	100.00	KOSPI		음식료품	N	N	N	N	N	2330	10	2	0.43	69990900	30065	32.91	2320	2360	2300	3015	1625	2320	2327.99	0.90	0	-13231	2426	2372	2341	2287	2256	2357	2272	184	695	500	1620	5	1	36727943	856	-2.50	0.36	12	0.08	-931.00	6412.00	3505	20231220	-33.52	1906	20241209	22.25	3255	-28.42	20240311	1906	22.25	20241209	3345	-30.34	20231226	1906	22.25	20241209	0.62	N	036580	500	183 억	331070	N	N	41	N	00	N
39	20241224	110442	57	100.00	KOSPI		음식료품	N	N	N	N	N	2320	0	3	0.00	58172285	24972	27.34	2320	2360	2300	3015	1625	2320	2329.50	0.90	0	-14397	2426	2372	2341	2287	2256	2357	2272	184	695	500	1620	5	1	36727943	852	-2.49	0.36	12	0.07	-931.00	6412.00	3505	20231220	-33.81	1906	20241209	21.72	3255	-28.73	20240311	1906	21.72	20241209	3345	-30.64	20231226	1906	21.72	20241209	0.62	N	036580	500	183 억	331070	N	N	41	N	00	N
40	20241224	100443	57	100.00	KOSPI		음식료품	N	N	N	N	N	2325	5	2	0.22	52094095	22338	24.45	2320	2360	2310	3015	1625	2320	2332.08	0.90	0	-13058	2426	2372	2341	2287	2256	2357	2272	184	695	500	1620	5	1	36727943	854	-2.50	0.36	12	0.06	-931.00	6412.00	3505	20231220	-33.67	1906	20241209	21.98	3255	-28.57	20240311	1906	21.98	20241209	3345	-30.49	20231226	1906	21.98	20241209	0.62	N	036580	500	183 억	331070	N	N	41	N	00	N
41	20241224	090444	57	100.00	KOSPI		음식료품	N	N	N	N	N	2340	20	2	0.86	316730	136	0.15	2320	2345	2320	3015	1625	2320	2328.90	0.90	0	-45	2426	2372	2341	2287	2256	2357	2272	184	695	500	1620	5	1	36727943	859	-2.51	0.36	12	0.00	-931.00	6412.00	3505	20231220	-33.24	1906	20241209	22.77	3255	-28.11	20240311	1906	22.77	20241209	3345	-30.04	20231226	1906	22.77	20241209	0.62	N	036580	500	183 억	331070	N	N	41	N	00	N
42	20241223	160439	57	100.00	KOSPI		음식료품	N	N	N	N	N	2320	-50	5	-2.11	212776660	91073	60.74	2370	2395	2310	3080	1660	2370	2336.33	0.86	0	15465	2503	2436	2378	2311	2253	2407	2282	184	710	500	1650	5	1	36727943	852	-2.49	0.36	12	0.25	-931.00	6412.00	3505	20231220	-33.81	1906	20241209	21.72	3255	-28.73	20240311	1906	21.72	20241209	3345	-30.64	20231226	1906	21.72	20241209	0.63	N	036580	500	183 억	315628	N	N	41	N	00	N
43	20241223	150442	57	100.00	KOSPI		음식료품	N	N	N	N	N	2315	-55	5	-2.32	199716425	85440	56.98	2370	2395	2310	3080	1660	2370	2337.50	0.86	0	17424	2503	2436	2378	2311	2253	2407	2282	184	710	500	1650	5	1	36727943	850	-2.49	0.36	12	0.23	-931.00	6412.00	3505	20231220	-33.95	1906	20241209	21.46	3255	-28.88	20240311	1906	21.46	20241209	3345	-30.79	20231226	1906	21.46	20241209	0.63	N	036580	500	183 억	315628	N	N	7	N	00	N
44	20241223	140438	57	100.00	KOSPI		음식료품	N	N	N	N	N	2330	-40	5	-1.69	153751365	65624	43.77	2370	2395	2310	3080	1660	2370	2342.91	0.86	0	17484	2503	2436	2378	2311	2253	2407	2282	184	710	500	1650	5	1	36727943	856	-2.50	0.36	12	0.18	-931.00	6412.00	3505	20231220	-33.52	1906	20241209	22.25	3255	-28.42	20240311	1906	22.25	20241209	3345	-30.34	20231226	1906	22.25	20241209	0.63	N	036580	500	183 억	315628	N	N	7	N	00	N
45	20241223	130438	57	100.00	KOSPI		음식료품	N	N	N	N	N	2345	-25	5	-1.05	90583980	38472	25.66	2370	2395	2340	3080	1660	2370	2354.54	0.86	0	4166	2503	2436	2378	2311	2253	2407	2282	184	710	500	1650	5	1	36727943	861	-2.52	0.37	12	0.10	-931.00	6412.00	3505	20231220	-33.10	1906	20241209	23.03	3255	-27.96	20240311	1906	23.03	20241209	3345	-29.90	20231226	1906	23.03	20241209	0.63	N	036580	500	183 억	315628	N	N	7	N	00	N
46	20241223	120440	57	100.00	KOSPI		음식료품	N	N	N	N	N	2345	-25	5	-1.05	74971660	31819	21.22	2370	2395	2340	3080	1660	2370	2356.19	0.86	0	6858	2503	2436	2378	2311	2253	2407	2282	184	710	500	1650	5	1	36727943	861	-2.52	0.37	12	0.09	-931.00	6412.00	3505	20231220	-33.10	1906	20241209	23.03	3255	-27.96	20240311	1906	23.03	20241209	3345	-29.90	20231226	1906	23.03	20241209	0.63	N	036580	500	183 억	315628	N	N	7	N	00	N
47	20241223	110439	57	100.00	KOSPI		음식료품	N	N	N	N	N	2345	-25	5	-1.05	61379240	26024	17.36	2370	2395	2340	3080	1660	2370	2358.56	0.86	0	6677	2503	2436	2378	2311	2253	2407	2282	184	710	500	1650	5	1	36727943	861	-2.52	0.37	12	0.07	-931.00	6412.00	3505	20231220	-33.10	1906	20241209	23.03	3255	-27.96	20240311	1906	23.03	20241209	3345	-29.90	20231226	1906	23.03	20241209	0.63	N	036580	500	183 억	315628	N	N	7	N	00	N
48	20241223	100436	57	100.00	KOSPI		음식료품	N	N	N	N	N	2350	-20	5	-0.84	35884145	15175	10.12	2370	2395	2350	3080	1660	2370	2364.69	0.86	0	7459	2503	2436	2378	2311	2253	2407	2282	184	710	500	1650	5	1	36727943	863	-2.52	0.37	12	0.04	-931.00	6412.00	3505	20231220	-32.95	1906	20241209	23.29	3255	-27.80	20240311	1906	23.29	20241209	3345	-29.75	20231226	1906	23.29	20241209	0.63	N	036580	500	183 억	315628	N	N	7	N	00	N
49	20241223	090439	57	100.00	KOSPI		음식료품	N	N	N	N	N	2370	0	3	0.00	20355835	8586	5.73	2370	2395	2370	3080	1660	2370	2370.82	0.86	0	6242	2503	2436	2378	2311	2253	2407	2282	184	710	500	1650	5	1	36727943	870	-2.55	0.37	12	0.02	-931.00	6412.00	3505	20231220	-32.38	1906	20241209	24.34	3255	-27.19	20240311	1906	24.34	20241209	3345	-29.15	20231226	1906	24.34	20241209	0.63	N	036580	500	183 억	315628	N	N	7	N	00	N
50	20241220	160436	57	100.00	KOSPI		음식료품	N	N	N	N	N	2370	-70	5	-2.87	355564105	149937	42.31	2440	2445	2320	3170	1710	2440	2371.42	0.75	0	39439	2660	2550	2490	2380	2320	2520	2350	184	730	500	1700	5	1	36727943	870	-2.55	0.37	12	0.41	-931.00	6412.00	3505	20231220	-32.38	1906	20241209	24.34	3255	-27.19	20240311	1906	24.34	20241209	3505	-32.38	20231220	1906	24.34	20241209	0.57	N	036580	500	183 억	275230	N	N	7	N	00	N
51	20241220	150438	57	100.00	KOSPI		음식료품	N	N	N	N	N	2395	-45	5	-1.84	349465445	147365	41.58	2440	2445	2320	3170	1710	2440	2371.43	0.75	0	39497	2660	2550	2490	2380	2320	2520	2350	184	730	500	1700	5	1	36727943	880	-2.57	0.37	12	0.40	-931.00	6412.00	3505	20231220	-31.67	1906	20241209	25.66	3255	-26.42	20240311	1906	25.66	20241209	3505	-31.67	20231220	1906	25.66	20241209	0.57	N	036580	500	183 억	275230	N	N	0	N	00	N
52	20241220	140438	57	100.00	KOSPI		음식료품	N	N	N	N	N	2360	-80	5	-3.28	338814025	142897	40.32	2440	2445	2320	3170	1710	2440	2371.04	0.75	0	39283	2660	2550	2490	2380	2320	2520	2350	184	730	500	1700	5	1	36727943	867	-2.53	0.37	12	0.39	-931.00	6412.00	3505	20231220	-32.67	1906	20241209	23.82	3255	-27.50	20240311	1906	23.82	20241209	3505	-32.67	20231220	1906	23.82	20241209	0.57	N	036580	500	183 억	275230	N	N	0	N	00	N
53	20241220	130437	57	100.00	KOSPI		음식료품	N	N	N	N	N	2350	-90	5	-3.69	293297845	123529	34.86	2440	2445	2320	3170	1710	2440	2374.32	0.75	0	30293	2660	2550	2490	2380	2320	2520	2350	184	730	500	1700	5	1	36727943	863	-2.52	0.37	12	0.34	-931.00	6412.00	3505	20231220	-32.95	1906	20241209	23.29	3255	-27.80	20240311	1906	23.29	20241209	3505	-32.95	20231220	1906	23.29	20241209	0.57	N	036580	500	183 억	275230	N	N	0	N	00	N
54	20241220	120436	57	100.00	KOSPI		음식료품	N	N	N	N	N	2375	-65	5	-2.66	231806605	97313	27.46	2440	2445	2340	3170	1710	2440	2382.07	0.75	0	22417	2660	2550	2490	2380	2320	2520	2350	184	730	500	1700	5	1	36727943	872	-2.55	0.37	12	0.26	-931.00	6412.00	3505	20231220	-32.24	1906	20241209	24.61	3255	-27.04	20240311	1906	24.61	20241209	3505	-32.24	20231220	1906	24.61	20241209	0.57	N	036580	500	183 억	275230	N	N	0	N	00	N
55	20241220	110436	57	100.00	KOSPI		음식료품	N	N	N	N	N	2415	-25	5	-1.02	197192010	82822	23.37	2440	2445	2340	3170	1710	2440	2380.91	0.75	0	19429	2660	2550	2490	2380	2320	2520	2350	184	730	500	1700	5	1	36727943	887	-2.59	0.38	12	0.23	-931.00	6412.00	3505	20231220	-31.10	1906	20241209	26.71	3255	-25.81	20240311	1906	26.71	20241209	3505	-31.10	20231220	1906	26.71	20241209	0.57	N	036580	500	183 억	275230	N	N	0	N	00	N
56	20241220	100436	57	100.00	KOSPI		음식료품	N	N	N	N	N	2445	5	2	0.20	159507610	67265	18.98	2440	2445	2340	3170	1710	2440	2371.33	0.75	0	18655	2660	2550	2490	2380	2320	2520	2350	184	730	500	1700	5	1	36727943	898	-2.63	0.38	12	0.18	-931.00	6412.00	3505	20231220	-30.24	1906	20241209	28.28	3255	-24.88	20240311	1906	28.28	20241209	3505	-30.24	20231220	1906	28.28	20241209	0.57	N	036580	500	183 억	275230	N	N	0	N	00	N
57	20241220	090438	57	100.00	KOSPI		음식료품	N	N	N	N	N	2395	-45	5	-1.84	29203335	12150	3.43	2440	2440	2365	3170	1710	2440	2403.57	0.75	0	1549	2660	2550	2490	2380	2320	2520	2350	184	730	500	1700	5	1	36727943	880	-2.57	0.37	12	0.03	-931.00	6412.00	3505	20231220	-31.67	1906	20241209	25.66	3255	-26.42	20240311	1906	25.66	20241209	3505	-31.67	20231220	1906	25.66	20241209	0.57	N	036580	500	183 억	275230	N	N	0	N	00	N
58	20241219	160437	57	100.00	KOSPI		음식료품	N	N	N	N	N	2440	-135	5	-5.24	878675645	351672	42.13	2495	2600	2430	3345	1805	2575	2498.59	0.91	0	-50210	2818	2696	2453	2331	2088	2757	2392	184	770	500	1800	5	1	36727943	896	-2.62	0.38	12	0.96	-931.00	6412.00	3505	20231220	-30.39	1906	20241209	28.02	3255	-25.04	20240311	1906	28.02	20241209	3505	-30.39	20231220	1906	28.02	20241209	0.57	N	036580	500	183 억	335828	N	N	39	N	00	N
59	20241219	150434	57	100.00	KOSPI		음식료품	N	N	N	N	N	2485	-90	5	-3.50	843227460	337301	40.40	2495	2600	2430	3345	1805	2575	2499.93	0.91	0	-50163	2818	2696	2453	2331	2088	2757	2392	184	770	500	1800	5	1	36727943	913	-2.67	0.39	12	0.92	-931.00	6412.00	3505	20231220	-29.10	1906	20241209	30.38	3255	-23.66	20240311	1906	30.38	20241209	3505	-29.10	20231220	1906	30.38	20241209	0.57	N	036580	500	183 억	335828	N	N	39	N	00	N
60	20241219	140436	57	100.00	KOSPI		음식료품	N	N	N	N	N	2460	-115	5	-4.47	699211110	279069	33.43	2495	2600	2430	3345	1805	2575	2505.51	0.91	0	-34525	2818	2696	2453	2331	2088	2757	2392	184	770	500	1800	5	1	36727943	904	-2.64	0.38	12	0.76	-931.00	6412.00	3505	20231220	-29.81	1906	20241209	29.07	3255	-24.42	20240311	1906	29.07	20241209	3505	-29.81	20231220	1906	29.07	20241209	0.57	N	036580	500	183 억	335828	N	N	39	N	00	N
61	20241219	130435	57	100.00	KOSPI		음식료품	N	N	N	N	N	2520	-55	5	-2.14	621656095	247748	29.68	2495	2600	2430	3345	1805	2575	2509.23	0.91	0	-41142	2818	2696	2453	2331	2088	2757	2392	184	770	500	1800	5	1	36727943	926	-2.71	0.39	12	0.67	-931.00	6412.00	3505	20231220	-28.10	1906	20241209	32.21	3255	-22.58	20240311	1906	32.21	20241209	3505	-28.10	20231220	1906	32.21	20241209	0.57	N	036580	500	183 억	335828	N	N	39	N	00	N
62	20241219	120436	57	100.00	KOSPI		음식료품	N	N	N	N	N	2545	-30	5	-1.17	551051245	219828	26.33	2495	2600	2430	3345	1805	2575	2506.74	0.91	0	-33565	2818	2696	2453	2331	2088	2757	2392	184	770	500	1800	5	1	36727943	935	-2.73	0.40	12	0.60	-931.00	6412.00	3505	20231220	-27.39	1906	20241209	33.53	3255	-21.81	20240311	1906	33.53	20241209	3505	-27.39	20231220	1906	33.53	20241209	0.57	N	036580	500	183 억	335828	N	N	39	N	00	N
63	20241219	110435	57	100.00	KOSPI		음식료품	N	N	N	N	N	2535	-40	5	-1.55	396237015	159036	19.05	2495	2575	2430	3345	1805	2575	2491.49	0.91	0	-30330	2818	2696	2453	2331	2088	2757	2392	184	770	500	1800	5	1	36727943	931	-2.72	0.40	12	0.43	-931.00	6412.00	3505	20231220	-27.67	1906	20241209	33.00	3255	-22.12	20240311	1906	33.00	20241209	3505	-27.67	20231220	1906	33.00	20241209	0.57	N	036580	500	183 억	335828	N	N	39	N	00	N
64	20241219	100429	57	100.00	KOSPI		음식료품	N	N	N	N	N	2490	-85	5	-3.30	301510945	121240	14.52	2495	2575	2430	3345	1805	2575	2486.89	0.91	0	-13236	2818	2696	2453	2331	2088	2757	2392	184	770	500	1800	5	1	36727943	915	-2.67	0.39	12	0.33	-931.00	6412.00	3505	20231220	-28.96	1906	20241209	30.64	3255	-23.50	20240311	1906	30.64	20241209	3505	-28.96	20231220	1906	30.64	20241209	0.57	N	036580	500	183 억	335828	N	N	39	N	00	N
65	20241219	090436	57	100.00	KOSPI		음식료품	N	N	N	N	N	2470	-105	5	-4.08	89670730	36499	4.37	2495	2495	2430	3345	1805	2575	2456.80	0.91	0	2251	2818	2696	2453	2331	2088	2757	2392	184	770	500	1800	5	1	36727943	907	-2.65	0.39	12	0.10	-931.00	6412.00	3505	20231220	-29.53	1906	20241209	29.59	3255	-24.12	20240311	1906	29.59	20241209	3505	-29.53	20231220	1906	29.59	20241209	0.57	N	036580	500	183 억	335828	N	N	39	N	00	N
66	20241218	160434	57	100.00	KOSPI		음식료품	N	N	N	N	N	2575	315	2	13.94	2024627500	824593	511.05	2280	2575	2210	2935	1585	2260	2454.71	0.71	0	65136	2366	2312	2281	2227	2196	2297	2212	184	675	500	1580	5	1	36727943	946	-2.77	0.40	12	2.25	-931.00	6412.00	3505	20231220	-26.53	1906	20241209	35.10	3255	-20.89	20240311	1906	35.10	20241209	3505	-26.53	20231220	1906	35.10	20241209	0.57	N	036580	500	183 억	260029	N	N	39	N	00	N
67	20241218	150435	57	100.00	KOSPI		음식료품	N	N	N	N	N	2530	270	2	11.95	1861674655	760961	471.62	2280	2560	2210	2935	1585	2260	2446.48	0.71	0	54118	2366	2312	2281	2227	2196	2297	2212	184	675	500	1580	5	1	36727943	929	-2.72	0.39	12	2.07	-931.00	6412.00	3505	20231220	-27.82	1906	20241209	32.74	3255	-22.27	20240311	1906	32.74	20241209	3505	-27.82	20231220	1906	32.74	20241209	0.57	N	036580	500	183 억	260029	N	N	0	N	00	N
68	20241218	140434	57	100.00	KOSPI		음식료품	N	N	N	N	N	2515	255	2	11.28	1613693485	661999	410.28	2280	2560	2210	2935	1585	2260	2437.61	0.71	0	29203	2366	2312	2281	2227	2196	2297	2212	184	675	500	1580	5	1	36727943	924	-2.70	0.39	12	1.80	-931.00	6412.00	3505	20231220	-28.25	1906	20241209	31.95	3255	-22.73	20240311	1906	31.95	20241209	3505	-28.25	20231220	1906	31.95	20241209	0.57	N	036580	500	183 억	260029	N	N	0	N	00	N
69	20241218	130435	57	100.00	KOSPI		음식료품	N	N	N	N	N	2440	180	2	7.96	916616000	384501	238.30	2280	2485	2210	2935	1585	2260	2383.91	0.71	0	19169	2366	2312	2281	2227	2196	2297	2212	184	675	500	1580	5	1	36727943	896	-2.62	0.38	12	1.05	-931.00	6412.00	3505	20231220	-30.39	1906	20241209	28.02	3255	-25.04	20240311	1906	28.02	20241209	3505	-30.39	20231220	1906	28.02	20241209	0.57	N	036580	500	183 억	260029	N	N	0	N	00	N
70	20241218	120435	57	100.00	KOSPI		음식료품	N	N	N	N	N	2380	120	2	5.31	845345875	355058	220.05	2280	2485	2210	2935	1585	2260	2380.87	0.71	0	18501	2366	2312	2281	2227	2196	2297	2212	184	675	500	1580	5	1	36727943	874	-2.56	0.37	12	0.97	-931.00	6412.00	3505	20231220	-32.10	1906	20241209	24.87	3255	-26.88	20240311	1906	24.87	20241209	3505	-32.10	20231220	1906	24.87	20241209	0.57	N	036580	500	183 억	260029	N	N	0	N	00	N
71	20241218	110435	57	100.00	KOSPI		음식료품	N	N	N	N	N	2370	110	2	4.87	740893830	311206	192.87	2280	2485	2210	2935	1585	2260	2380.72	0.71	0	353	2366	2312	2281	2227	2196	2297	2212	184	675	500	1580	5	1	36727943	870	-2.55	0.37	12	0.85	-931.00	6412.00	3505	20231220	-32.38	1906	20241209	24.34	3255	-27.19	20240311	1906	24.34	20241209	3505	-32.38	20231220	1906	24.34	20241209	0.57	N	036580	500	183 억	260029	N	N	0	N	00	N
72	20241218	100435	57	100.00	KOSPI		음식료품	N	N	N	N	N	2210	-50	5	-2.21	571739690	238514	147.82	2280	2485	2210	2935	1585	2260	2397.09	0.71	0	-12311	2366	2312	2281	2227	2196	2297	2212	184	675	500	1580	5	1	36727943	812	-2.37	0.34	12	0.65	-931.00	6412.00	3505	20231220	-36.95	1906	20241209	15.95	3255	-32.10	20240311	1906	15.95	20241209	3505	-36.95	20231220	1906	15.95	20241209	0.57	N	036580	500	183 억	260029	Y	N	0	N	00	N
73	20241218	090436	57	100.00	KOSPI		음식료품	N	N	N	N	N	2280	20	2	0.88	8081410	3536	2.19	2280	2290	2280	2935	1585	2260	2285.47	0.71	0	-569	2366	2312	2281	2227	2196	2297	2212	184	675	500	1580	5	1	36727943	837	-2.45	0.36	12	0.01	-931.00	6412.00	3505	20231220	-34.95	1906	20241209	19.62	3255	-29.95	20240311	1906	19.62	20241209	3505	-34.95	20231220	1906	19.62	20241209	0.57	N	036580	500	183 억	260029	N	N	0	N	00	N
74	20241217	160432	57	100.00	KOSPI		음식료품	N	N	N	N	N	2260	10	2	0.44	369875395	161351	119.09	2330	2335	2250	2925	1575	2250	2292.37	0.69	0	5967	2406	2327	2281	2202	2156	2305	2180	184	675	500	1570	5	1	36727943	830	-2.43	0.35	12	0.44	-931.00	6412.00	3505	20231220	-35.52	1906	20241209	18.57	3255	-30.57	20240311	1906	18.57	20241209	3505	-35.52	20231220	1906	18.57	20241209	0.57	N	036580	500	183 억	253651	N	N	1	N	00	N
75	20241217	150434	57	100.00	KOSPI		음식료품	N	N	N	N	N	2265	15	2	0.67	353687450	154202	113.81	2330	2335	2250	2925	1575	2250	2293.66	0.69	0	4099	2406	2327	2281	2202	2156	2305	2180	184	675	500	1570	5	1	36727943	832	-2.43	0.35	12	0.42	-931.00	6412.00	3505	20231220	-35.38	1906	20241209	18.84	3255	-30.41	20240311	1906	18.84	20241209	3505	-35.38	20231220	1906	18.84	20241209	0.57	N	036580	500	183 억	253651	N	N	1	N	00	N
76	20241217	140436	57	100.00	KOSPI		음식료품	N	N	N	N	N	2300	50	2	2.22	316390440	137874	101.76	2330	2335	2250	2925	1575	2250	2294.78	0.69	0	14421	2406	2327	2281	2202	2156	2305	2180	184	675	500	1570	5	1	36727943	845	-2.47	0.36	12	0.38	-931.00	6412.00	3505	20231220	-34.38	1906	20241209	20.67	3255	-29.34	20240311	1906	20.67	20241209	3505	-34.38	20231220	1906	20.67	20241209	0.57	N	036580	500	183 억	253651	N	N	1	N	00	N
77	20241217	130424	57	100.00	KOSPI		음식료품	N	N	N	N	N	2300	50	2	2.22	294480120	128311	94.70	2330	2335	2250	2925	1575	2250	2295.05	0.69	0	12951	2406	2327	2281	2202	2156	2305	2180	184	675	500	1570	5	1	36727943	845	-2.47	0.36	12	0.35	-931.00	6412.00	3505	20231220	-34.38	1906	20241209	20.67	3255	-29.34	20240311	1906	20.67	20241209	3505	-34.38	20231220	1906	20.67	20241209	0.57	N	036580	500	183 억	253651	N	N	1	N	00	N
78	20241217	120432	57	100.00	KOSPI		음식료품	N	N	N	N	N	2310	60	2	2.67	284121870	123796	91.37	2330	2335	2250	2925	1575	2250	2295.08	0.69	0	10669	2406	2327	2281	2202	2156	2305	2180	184	675	500	1570	5	1	36727943	848	-2.48	0.36	12	0.34	-931.00	6412.00	3505	20231220	-34.09	1906	20241209	21.20	3255	-29.03	20240311	1906	21.20	20241209	3505	-34.09	20231220	1906	21.20	20241209	0.57	N	036580	500	183 억	253651	N	N	1	N	00	N
79	20241217	110433	57	100.00	KOSPI		음식료품	N	N	N	N	N	2305	55	2	2.44	252888000	110247	81.37	2330	2335	2250	2925	1575	2250	2293.83	0.69	0	10639	2406	2327	2281	2202	2156	2305	2180	184	675	500	1570	5	1	36727943	847	-2.48	0.36	12	0.30	-931.00	6412.00	3505	20231220	-34.24	1906	20241209	20.93	3255	-29.19	20240311	1906	20.93	20241209	3505	-34.24	20231220	1906	20.93	20241209	0.57	N	036580	500	183 억	253651	N	N	1	N	00	N
80	20241217	100425	57	100.00	KOSPI		음식료품	N	N	N	N	N	2265	15	2	0.67	111867090	48697	35.94	2330	2335	2265	2925	1575	2250	2297.21	0.69	0	6892	2406	2327	2281	2202	2156	2305	2180	184	675	500	1570	5	1	36727943	832	-2.43	0.35	12	0.13	-931.00	6412.00	3505	20231220	-35.38	1906	20241209	18.84	3255	-30.41	20240311	1906	18.84	20241209	3505	-35.38	20231220	1906	18.84	20241209	0.57	N	036580	500	183 억	253651	N	N	1	N	00	N
81	20241217	090433	57	100.00	KOSPI		음식료품	N	N	N	N	N	2265	15	2	0.67	13607375	5908	4.36	2330	2330	2265	2925	1575	2250	2303.21	0.69	0	-627	2406	2327	2281	2202	2156	2305	2180	184	675	500	1570	5	1	36727943	832	-2.43	0.35	12	0.02	-931.00	6412.00	3505	20231220	-35.38	1906	20241209	18.84	3255	-30.41	20240311	1906	18.84	20241209	3505	-35.38	20231220	1906	18.84	20241209	0.57	N	036580	500	183 억	253651	N	N	1	N	00	N
82	20241216	160429	57	100.00	KOSPI		음식료품	N	N	N	N	N	2250	0	3	0.00	305283875	133286	154.76	2350	2360	2235	2925	1575	2250	2290.44	0.67	0	5410	2390	2320	2260	2190	2130	2290	2160	184	675	500	1570	5	1	36727943	826	-2.42	0.35	12	0.36	-931.00	6412.00	3505	20231220	-35.81	1906	20241209	18.05	3255	-30.88	20240311	1906	18.05	20241209	3505	-35.81	20231220	1906	18.05	20241209	0.57	N	036580	500	183 억	247095	N	N	1	N	00	N
83	20241216	150433	57	100.00	KOSPI		음식료품	N	N	N	N	N	2260	10	2	0.44	286366280	124891	145.01	2350	2360	2235	2925	1575	2250	2292.93	0.67	0	4408	2390	2320	2260	2190	2130	2290	2160	184	675	500	1570	5	1	36727943	830	-2.43	0.35	12	0.34	-931.00	6412.00	3505	20231220	-35.52	1906	20241209	18.57	3255	-30.57	20240311	1906	18.57	20241209	3505	-35.52	20231220	1906	18.57	20241209	0.57	N	036580	500	183 억	247095	N	N	37	N	00	N
84	20241216	140433	57	100.00	KOSPI		음식료품	N	N	N	N	N	2275	25	2	1.11	252629295	109920	127.63	2350	2360	2250	2925	1575	2250	2298.30	0.67	0	-1507	2390	2320	2260	2190	2130	2290	2160	184	675	500	1570	5	1	36727943	836	-2.44	0.35	12	0.30	-931.00	6412.00	3505	20231220	-35.09	1906	20241209	19.36	3255	-30.11	20240311	1906	19.36	20241209	3505	-35.09	20231220	1906	19.36	20241209	0.57	N	036580	500	183 억	247095	N	N	37	N	00	N
85	20241216	130433	57	100.00	KOSPI		음식료품	N	N	N	N	N	2280	30	2	1.33	211189980	91590	106.34	2350	2360	2260	2925	1575	2250	2305.82	0.67	0	-1028	2390	2320	2260	2190	2130	2290	2160	184	675	500	1570	5	1	36727943	837	-2.45	0.36	12	0.25	-931.00	6412.00	3505	20231220	-34.95	1906	20241209	19.62	3255	-29.95	20240311	1906	19.62	20241209	3505	-34.95	20231220	1906	19.62	20241209	0.57	N	036580	500	183 억	247095	N	N	37	N	00	N
86	20241216	120434	57	100.00	KOSPI		음식료품	N	N	N	N	N	2275	25	2	1.11	208067415	90218	104.75	2350	2360	2260	2925	1575	2250	2306.27	0.67	0	-791	2390	2320	2260	2190	2130	2290	2160	184	675	500	1570	5	1	36727943	836	-2.44	0.35	12	0.25	-931.00	6412.00	3505	20231220	-35.09	1906	20241209	19.36	3255	-30.11	20240311	1906	19.36	20241209	3505	-35.09	20231220	1906	19.36	20241209	0.57	N	036580	500	183 억	247095	N	N	37	N	00	N
87	20241216	110432	57	100.00	KOSPI		음식료품	N	N	N	N	N	2270	20	2	0.89	196074740	84945	98.63	2350	2360	2260	2925	1575	2250	2308.26	0.67	0	125	2390	2320	2260	2190	2130	2290	2160	184	675	500	1570	5	1	36727943	834	-2.44	0.35	12	0.23	-931.00	6412.00	3505	20231220	-35.24	1906	20241209	19.10	3255	-30.26	20240311	1906	19.10	20241209	3505	-35.24	20231220	1906	19.10	20241209	0.57	N	036580	500	183 억	247095	N	N	37	N	00	N
88	20241216	100434	57	100.00	KOSPI		음식료품	N	N	N	N	N	2300	50	2	2.22	144591410	62461	72.52	2350	2360	2280	2925	1575	2250	2314.91	0.67	0	1248	2390	2320	2260	2190	2130	2290	2160	184	675	500	1570	5	1	36727943	845	-2.47	0.36	12	0.17	-931.00	6412.00	3505	20231220	-34.38	1906	20241209	20.67	3255	-29.34	20240311	1906	20.67	20241209	3505	-34.38	20231220	1906	20.67	20241209	0.57	N	036580	500	183 억	247095	N	N	37	N	00	N
89	20241216	090434	57	100.00	KOSPI		음식료품	N	N	N	N	N	2310	60	2	2.67	52349190	22336	25.93	2350	2360	2300	2925	1575	2250	2343.71	0.67	0	-7856	2390	2320	2260	2190	2130	2290	2160	184	675	500	1570	5	1	36727943	848	-2.48	0.36	12	0.06	-931.00	6412.00	3505	20231220	-34.09	1906	20241209	21.20	3255	-29.03	20240311	1906	21.20	20241209	3505	-34.09	20231220	1906	21.20	20241209	0.57	N	036580	500	183 억	247095	N	N	37	N	00	N
90	20241213	160427	57	100.00	KOSPI		음식료품	N	N	N	N	N	2250	-60	5	-2.60	186797745	83124	14.91	2300	2330	2200	3000	1620	2310	2247.22	0.70	0	-8353	2523	2416	2258	2151	1993	2470	2205	184	690	500	1610	5	1	36727943	826	-2.42	0.35	12	0.23	-931.00	6412.00	3505	20231220	-35.81	1906	20241209	18.05	3255	-30.88	20240311	1906	18.05	20241209	3505	-35.81	20231220	1906	18.05	20241209	0.57	N	036580	500	183 억	256360	N	N	37	N	00	N
91	20241213	150431	57	100.00	KOSPI		음식료품	N	N	N	N	N	2250	-60	5	-2.60	178293935	79344	14.23	2300	2330	2200	3000	1620	2310	2247.10	0.70	0	-6461	2523	2416	2258	2151	1993	2470	2205	184	690	500	1610	5	1	36727943	826	-2.42	0.35	12	0.22	-931.00	6412.00	3505	20231220	-35.81	1906	20241209	18.05	3255	-30.88	20240311	1906	18.05	20241209	3505	-35.81	20231220	1906	18.05	20241209	0.57	N	036580	500	183 억	256360	N	N	396	N	00	N
92	20241213	140432	57	100.00	KOSPI		음식료품	N	N	N	N	N	2230	-80	5	-3.46	165746645	73761	13.23	2300	2330	2200	3000	1620	2310	2247.08	0.70	0	-6839	2523	2416	2258	2151	1993	2470	2205	184	690	500	1610	5	1	36727943	819	-2.40	0.35	12	0.20	-931.00	6412.00	3505	20231220	-36.38	1906	20241209	17.00	3255	-31.49	20240311	1906	17.00	20241209	3505	-36.38	20231220	1906	17.00	20241209	0.57	N	036580	500	183 억	256360	N	N	396	N	00	N
93	20241213	130433	57	100.00	KOSPI		음식료품	N	N	N	N	N	2235	-75	5	-3.25	161489420	71855	12.89	2300	2330	2200	3000	1620	2310	2247.43	0.70	0	-6380	2523	2416	2258	2151	1993	2470	2205	184	690	500	1610	5	1	36727943	821	-2.40	0.35	12	0.20	-931.00	6412.00	3505	20231220	-36.23	1906	20241209	17.26	3255	-31.34	20240311	1906	17.26	20241209	3505	-36.23	20231220	1906	17.26	20241209	0.57	N	036580	500	183 억	256360	N	N	396	N	00	N
94	20241213	120432	57	100.00	KOSPI		음식료품	N	N	N	N	N	2235	-75	5	-3.25	155065865	68985	12.37	2300	2330	2200	3000	1620	2310	2247.82	0.70	0	-6454	2523	2416	2258	2151	1993	2470	2205	184	690	500	1610	5	1	36727943	821	-2.40	0.35	12	0.19	-931.00	6412.00	3505	20231220	-36.23	1906	20241209	17.26	3255	-31.34	20240311	1906	17.26	20241209	3505	-36.23	20231220	1906	17.26	20241209	0.57	N	036580	500	183 억	256360	N	N	396	N	00	N
95	20241213	110431	57	100.00	KOSPI		음식료품	N	N	N	N	N	2230	-80	5	-3.46	141582510	62964	11.29	2300	2330	2200	3000	1620	2310	2248.63	0.70	0	-2475	2523	2416	2258	2151	1993	2470	2205	184	690	500	1610	5	1	36727943	819	-2.40	0.35	12	0.17	-931.00	6412.00	3505	20231220	-36.38	1906	20241209	17.00	3255	-31.49	20240311	1906	17.00	20241209	3505	-36.38	20231220	1906	17.00	20241209	0.57	N	036580	500	183 억	256360	N	N	396	N	00	N
96	20241213	100431	57	100.00	KOSPI		음식료품	N	N	N	N	N	2230	-80	5	-3.46	132109345	58718	10.53	2300	2330	2200	3000	1620	2310	2249.90	0.70	0	1356	2523	2416	2258	2151	1993	2470	2205	184	690	500	1610	5	1	36727943	819	-2.40	0.35	12	0.16	-931.00	6412.00	3505	20231220	-36.38	1906	20241209	17.00	3255	-31.49	20240311	1906	17.00	20241209	3505	-36.38	20231220	1906	17.00	20241209	0.57	N	036580	500	183 억	256360	N	N	396	N	00	N
97	20241213	090432	57	100.00	KOSPI		음식료품	N	N	N	N	N	2280	-30	5	-1.30	32244730	14055	2.52	2300	2330	2280	3000	1620	2310	2294.18	0.70	0	-4141	2523	2416	2258	2151	1993	2470	2205	184	690	500	1610	5	1	36727943	837	-2.45	0.36	12	0.04	-931.00	6412.00	3505	20231220	-34.95	1906	20241209	19.62	3255	-29.95	20240311	1906	19.62	20241209	3505	-34.95	20231220	1906	19.62	20241209	0.57	N	036580	500	183 억	256360	N	N	396	N	00	N
98	20241212	160437	57	100.00	KOSPI		음식료품	N	N	N	N	N	2310	180	2	8.45	1256625080	551891	708.29	2140	2365	2100	2765	1495	2130	2276.94	0.70	0	-951	2203	2166	2113	2076	2023	2185	2095	184	635	500	1490	5	1	36727943	848	-2.48	0.36	12	1.50	-931.00	6412.00	3505	20231220	-34.09	1906	20241209	21.20	3255	-29.03	20240311	1906	21.20	20241209	3505	-34.09	20231220	1906	21.20	20241209	0.57	N	036580	500	183 억	258603	N	N	396	N	00	N
99	20241212	150430	57	100.00	KOSPI		음식료품	N	N	N	N	N	2315	185	2	8.69	1199235175	527013	676.36	2140	2365	2100	2765	1495	2130	2275.53	0.70	0	-8850	2203	2166	2113	2076	2023	2185	2095	184	635	500	1490	5	1	36727943	850	-2.49	0.36	12	1.43	-931.00	6412.00	3505	20231220	-33.95	1906	20241209	21.46	3255	-28.88	20240311	1906	21.46	20241209	3505	-33.95	20231220	1906	21.46	20241209	0.57	N	036580	500	183 억	258603	N	N	0	N	00	N
100	20241212	140430	57	100.00	KOSPI		음식료품	N	N	N	N	N	2320	190	2	8.92	1026877675	452712	581.00	2140	2360	2100	2765	1495	2130	2268.28	0.70	0	-17505	2203	2166	2113	2076	2023	2185	2095	184	635	500	1490	5	1	36727943	852	-2.49	0.36	12	1.23	-931.00	6412.00	3505	20231220	-33.81	1906	20241209	21.72	3255	-28.73	20240311	1906	21.72	20241209	3505	-33.81	20231220	1906	21.72	20241209	0.57	N	036580	500	183 억	258603	N	N	0	N	00	N
101	20241212	130428	57	100.00	KOSPI		음식료품	N	N	N	N	N	2325	195	2	9.15	906876775	400869	514.47	2140	2360	2100	2765	1495	2130	2262.28	0.70	0	-30402	2203	2166	2113	2076	2023	2185	2095	184	635	500	1490	5	1	36727943	854	-2.50	0.36	12	1.09	-931.00	6412.00	3505	20231220	-33.67	1906	20241209	21.98	3255	-28.57	20240311	1906	21.98	20241209	3505	-33.67	20231220	1906	21.98	20241209	0.57	N	036580	500	183 억	258603	N	N	0	N	00	N
102	20241212	120427	57	100.00	KOSPI		음식료품	N	N	N	N	N	2300	170	2	7.98	601888410	267147	342.85	2140	2350	2100	2765	1495	2130	2253.02	0.70	0	-17104	2203	2166	2113	2076	2023	2185	2095	184	635	500	1490	5	1	36727943	845	-2.47	0.36	12	0.73	-931.00	6412.00	3505	20231220	-34.38	1906	20241209	20.67	3255	-29.34	20240311	1906	20.67	20241209	3505	-34.38	20231220	1906	20.67	20241209	0.57	N	036580	500	183 억	258603	N	N	0	N	00	N
103	20241212	110428	57	100.00	KOSPI		음식료품	N	N	N	N	N	2175	45	2	2.11	69048350	32267	41.41	2140	2190	2100	2765	1495	2130	2139.91	0.70	0	-12644	2203	2166	2113	2076	2023	2185	2095	184	635	500	1490	5	1	36727943	799	-2.34	0.34	12	0.09	-931.00	6412.00	3505	20231220	-37.95	1906	20241209	14.11	3255	-33.18	20240311	1906	14.11	20241209	3505	-37.95	20231220	1906	14.11	20241209	0.57	N	036580	500	183 억	258603	N	N	0	N	00	N
104	20241212	100426	57	100.00	KOSPI		음식료품	N	N	N	N	N	2105	-25	5	-1.17	37953295	17827	22.88	2140	2165	2100	2765	1495	2130	2128.98	0.70	0	-5297	2203	2166	2113	2076	2023	2185	2095	184	635	500	1490	5	1	36727943	773	-2.26	0.33	12	0.05	-931.00	6412.00	3505	20231220	-39.94	1906	20241209	10.44	3255	-35.33	20240311	1906	10.44	20241209	3505	-39.94	20231220	1906	10.44	20241209	0.57	N	036580	500	183 억	258603	N	N	0	N	00	N
105	20241212	090430	57	100.00	KOSPI		음식료품	N	N	N	N	N	2140	10	2	0.47	291155	136	0.17	2140	2150	2140	2765	1495	2130	2140.85	0.70	0	21	2203	2166	2113	2076	2023	2185	2095	184	635	500	1490	5	1	36727943	786	-2.30	0.33	12	0.00	-931.00	6412.00	3505	20231220	-38.94	1906	20241209	12.28	3255	-34.25	20240311	1906	12.28	20241209	3505	-38.94	20231220	1906	12.28	20241209	0.57	N	036580	500	183 억	258603	N	N	0	N	00	N
106	20241211	160426	57	100.00	KOSPI		음식료품	N	N	N	N	N	2130	75	2	3.65	164298470	77749	79.36	2060	2150	2060	2670	1440	2055	2113.19	0.65	0	16934	2177	2115	2028	1966	1879	2147	1998	184	615	500	1430	5	1	36727943	782	-2.29	0.33	12	0.21	-931.00	6412.00	3505	20231220	-39.23	1906	20241209	11.75	3255	-34.56	20240311	1906	11.75	20241209	3505	-39.23	20231220	1906	11.75	20241209	0.57	N	036580	500	183 억	240131	N	N	1	N	00	N
107	20241211	150330	57	100.00	KOSPI		음식료품	N	N	N	N	N	2135	80	2	3.89	156226890	73951	75.48	2060	2150	2060	2670	1440	2055	2112.57	0.65	0	17474	2177	2115	2028	1966	1879	2147	1998	184	615	500	1430	5	1	36727943	784	-2.29	0.33	12	0.20	-931.00	6412.00	3505	20231220	-39.09	1906	20241209	12.01	3255	-34.41	20240311	1906	12.01	20241209	3505	-39.09	20231220	1906	12.01	20241209	0.57	N	036580	500	183 억	240131	N	N	1	N	00	N
108	20241211	140429	57	100.00	KOSPI		음식료품	N	N	N	N	N	2130	75	2	3.65	129267755	61299	62.57	2060	2150	2060	2670	1440	2055	2108.81	0.65	0	16531	2177	2115	2028	1966	1879	2147	1998	184	615	500	1430	5	1	36727943	782	-2.29	0.33	12	0.17	-931.00	6412.00	3505	20231220	-39.23	1906	20241209	11.75	3255	-34.56	20240311	1906	11.75	20241209	3505	-39.23	20231220	1906	11.75	20241209	0.57	N	036580	500	183 억	240131	N	N	1	N	00	N
109	20241211	130430	57	100.00	KOSPI		음식료품	N	N	N	N	N	2125	70	2	3.41	114295875	54264	55.39	2060	2150	2060	2670	1440	2055	2106.29	0.65	0	22704	2177	2115	2028	1966	1879	2147	1998	184	615	500	1430	5	1	36727943	780	-2.28	0.33	12	0.15	-931.00	6412.00	3505	20231220	-39.37	1906	20241209	11.49	3255	-34.72	20240311	1906	11.49	20241209	3505	-39.37	20231220	1906	11.49	20241209	0.57	N	036580	500	183 억	240131	N	N	1	N	00	N
110	20241211	120431	57	100.00	KOSPI		음식료품	N	N	N	N	N	2115	60	2	2.92	105799450	50265	51.30	2060	2150	2060	2670	1440	2055	2104.83	0.65	0	23085	2177	2115	2028	1966	1879	2147	1998	184	615	500	1430	5	1	36727943	777	-2.27	0.33	12	0.14	-931.00	6412.00	3505	20231220	-39.66	1906	20241209	10.97	3255	-35.02	20240311	1906	10.97	20241209	3505	-39.66	20231220	1906	10.97	20241209	0.57	N	036580	500	183 억	240131	N	N	1	N	00	N
111	20241211	110429	57	100.00	KOSPI		음식료품	N	N	N	N	N	2105	50	2	2.43	100588400	47787	48.78	2060	2150	2060	2670	1440	2055	2104.93	0.65	0	22376	2177	2115	2028	1966	1879	2147	1998	184	615	500	1430	5	1	36727943	773	-2.26	0.33	12	0.13	-931.00	6412.00	3505	20231220	-39.94	1906	20241209	10.44	3255	-35.33	20240311	1906	10.44	20241209	3505	-39.94	20231220	1906	10.44	20241209	0.57	N	036580	500	183 억	240131	N	N	1	N	00	N
112	20241211	100429	57	100.00	KOSPI		음식료품	N	N	N	N	N	2110	55	2	2.68	86026100	40868	41.71	2060	2150	2060	2670	1440	2055	2104.97	0.65	0	20832	2177	2115	2028	1966	1879	2147	1998	184	615	500	1430	5	1	36727943	775	-2.27	0.33	12	0.11	-931.00	6412.00	3505	20231220	-39.80	1906	20241209	10.70	3255	-35.18	20240311	1906	10.70	20241209	3505	-39.80	20231220	1906	10.70	20241209	0.57	N	036580	500	183 억	240131	N	N	1	N	00	N
113	20241211	090432	57	100.00	KOSPI		음식료품	N	N	N	N	N	2110	55	2	2.68	7458230	3575	3.65	2060	2115	2060	2670	1440	2055	2086.22	0.65	0	1958	2177	2115	2028	1966	1879	2147	1998	184	615	500	1430	5	1	36727943	775	-2.27	0.33	12	0.01	-931.00	6412.00	3505	20231220	-39.80	1906	20241209	10.70	3255	-35.18	20240311	1906	10.70	20241209	3505	-39.80	20231220	1906	10.70	20241209	0.57	N	036580	500	183 억	240131	N	N	1	N	00	N
114	20241210	160427	54	100.00	KOSPI		음식료품	N	N	N	N	N	2055	112	2	5.76	197734740	97862	47.38	1941	2090	1941	2525	1361	1943	2020.48	0.57	0	31030	2183	2062	1984	1863	1785	2024	1825	184	582	500	1360	5	1	36727943	755	-2.21	0.32	12	0.27	-931.00	6412.00	3505	20231220	-41.37	1906	20241209	7.82	3255	-36.87	20240311	1906	7.82	20241209	3505	-41.37	20231220	1906	7.82	20241209	0.57	N	036580	500	183 억	209103	N	N	1	N	01	N
115	20241210	150428	54	100.00	KOSPI		음식료품	N	N	N	N	N	2050	107	2	5.51	185908995	92130	44.61	1941	2090	1941	2525	1361	1943	2017.90	0.57	0	31275	2183	2062	1984	1863	1785	2024	1825	184	582	500	1360	5	1	36727943	753	-2.20	0.32	12	0.25	-931.00	6412.00	3505	20231220	-41.51	1906	20241209	7.56	3255	-37.02	20240311	1906	7.56	20241209	3505	-41.51	20231220	1906	7.56	20241209	0.57	N	036580	500	183 억	209103	N	N	0	N	01	N
116	20241210	140427	54	100.00	KOSPI		음식료품	N	N	N	N	N	2040	97	2	4.99	176063510	87300	42.27	1941	2090	1941	2525	1361	1943	2016.76	0.57	0	29535	2183	2062	1984	1863	1785	2024	1825	184	582	500	1360	5	1	36727943	749	-2.19	0.32	12	0.24	-931.00	6412.00	3505	20231220	-41.80	1906	20241209	7.03	3255	-37.33	20240311	1906	7.03	20241209	3505	-41.80	20231220	1906	7.03	20241209	0.57	N	036580	500	183 억	209103	N	N	0	N	01	N
117	20241210	130426	54	100.00	KOSPI		음식료품	N	N	N	N	N	2030	87	2	4.48	174280310	86426	41.84	1941	2090	1941	2525	1361	1943	2016.53	0.57	0	29500	2183	2062	1984	1863	1785	2024	1825	184	582	500	1360	5	1	36727943	746	-2.18	0.32	12	0.24	-931.00	6412.00	3505	20231220	-42.08	1906	20241209	6.51	3255	-37.63	20240311	1906	6.51	20241209	3505	-42.08	20231220	1906	6.51	20241209	0.57	N	036580	500	183 억	209103	N	N	0	N	01	N
118	20241210	120427	54	100.00	KOSPI		음식료품	N	N	N	N	N	2045	102	2	5.25	146695350	72716	35.21	1941	2090	1941	2525	1361	1943	2017.37	0.57	0	24966	2183	2062	1984	1863	1785	2024	1825	184	582	500	1360	5	1	36727943	751	-2.20	0.32	12	0.20	-931.00	6412.00	3505	20231220	-41.65	1906	20241209	7.29	3255	-37.17	20240311	1906	7.29	20241209	3505	-41.65	20231220	1906	7.29	20241209	0.57	N	036580	500	183 억	209103	N	N	0	N	01	N
119	20241210	110426	54	100.00	KOSPI		음식료품	N	N	N	N	N	2050	107	2	5.51	135670630	67307	32.59	1941	2090	1941	2525	1361	1943	2015.70	0.57	0	21553	2183	2062	1984	1863	1785	2024	1825	184	582	500	1360	5	1	36727943	753	-2.20	0.32	12	0.18	-931.00	6412.00	3505	20231220	-41.51	1906	20241209	7.56	3255	-37.02	20240311	1906	7.56	20241209	3505	-41.51	20231220	1906	7.56	20241209	0.57	N	036580	500	183 억	209103	N	N	0	N	01	N
120	20241210	100426	54	100.00	KOSPI		음식료품	N	N	N	N	N	2025	82	2	4.22	63681676	31626	15.31	1941	2090	1941	2525	1361	1943	2013.59	0.57	0	4463	2183	2062	1984	1863	1785	2024	1825	184	582	500	1360	5	1	36727943	744	-2.18	0.32	12	0.09	-931.00	6412.00	3505	20231220	-42.23	1906	20241209	6.24	3255	-37.79	20240311	1906	6.24	20241209	3505	-42.23	20231220	1906	6.24	20241209	0.57	N	036580	500	183 억	209103	N	N	0	N	01	N
121	20241210	090429	54	100.00	KOSPI		음식료품	N	N	N	N	N	2000	57	2	2.93	5614889	2828	1.37	1941	2010	1941	2525	1361	1943	1985.46	0.57	0	-568	2183	2062	1984	1863	1785	2024	1825	184	582	500	1360	5	1	36727943	735	-2.15	0.31	12	0.01	-931.00	6412.00	3505	20231220	-42.94	1906	20241209	4.93	3255	-38.56	20240311	1906	4.93	20241209	3505	-42.94	20231220	1906	4.93	20241209	0.57	N	036580	500	183 억	209103	N	N	0	N	01	N
122	20241209	160425	54	100.00	KOSPI	신저가	음식료품	N	N	N	N	N	1943	-102	5	-4.99	404117294	206473	63.35	2060	2105	1906	2655	1435	2045	1956.38	0.70	0	-45284	2255	2150	2075	1970	1895	2112	1932	184	610	500	1430	1	1	36727943	714	-2.09	0.30	12	0.56	-931.00	6412.00	3505	20231220	-44.56	1906	20241209	1.94	3255	-40.31	20240311	1906	1.94	20241209	3505	-44.56	20231220	1906	1.94	20241209	0.61	N	036580	500	183 억	258277	N	N	0	N	01	N
123	20241209	150427	54	100.00	KOSPI	신저가	음식료품	N	N	N	N	N	1956	-89	5	-4.35	389207634	198787	60.99	2060	2105	1906	2655	1435	2045	1957.03	0.70	0	-44609	2255	2150	2075	1970	1895	2112	1932	184	610	500	1430	1	1	36727943	718	-2.10	0.31	12	0.54	-931.00	6412.00	3505	20231220	-44.19	1906	20241209	2.62	3255	-39.91	20240311	1906	2.62	20241209	3505	-44.19	20231220	1906	2.62	20241209	0.61	N	036580	500	183 억	258277	N	N	0	N	01	N
124	20241209	140426	54	100.00	KOSPI	신저가	음식료품	N	N	N	N	N	1946	-99	5	-4.84	350349669	178818	54.86	2060	2105	1906	2655	1435	2045	1958.28	0.70	0	-48982	2255	2150	2075	1970	1895	2112	1932	184	610	500	1430	1	1	36727943	715	-2.09	0.30	12	0.49	-931.00	6412.00	3505	20231220	-44.48	1906	20241209	2.10	3255	-40.22	20240311	1906	2.10	20241209	3505	-44.48	20231220	1906	2.10	20241209	0.61	N	036580	500	183 억	258277	N	N	0	N	01	N
125	20241209	130427	54	100.00	KOSPI	신저가	음식료품	N	N	N	N	N	1946	-99	5	-4.84	333002417	169876	52.12	2060	2105	1906	2655	1435	2045	1959.26	0.70	0	-56096	2255	2150	2075	1970	1895	2112	1932	184	610	500	1430	1	1	36727943	715	-2.09	0.30	12	0.46	-931.00	6412.00	3505	20231220	-44.48	1906	20241209	2.10	3255	-40.22	20240311	1906	2.10	20241209	3505	-44.48	20231220	1906	2.10	20241209	0.61	N	036580	500	183 억	258277	N	N	0	N	01	N
126	20241209	120426	54	100.00	KOSPI	신저가	음식료품	N	N	N	N	N	1946	-99	5	-4.84	307004558	156419	47.99	2060	2105	1906	2655	1435	2045	1961.64	0.70	0	-58291	2255	2150	2075	1970	1895	2112	1932	184	610	500	1430	1	1	36727943	715	-2.09	0.30	12	0.43	-931.00	6412.00	3505	20231220	-44.48	1906	20241209	2.10	3255	-40.22	20240311	1906	2.10	20241209	3505	-44.48	20231220	1906	2.10	20241209	0.61	N	036580	500	183 억	258277	N	N	0	N	01	N
127	20241209	110427	54	100.00	KOSPI	신저가	음식료품	N	N	N	N	N	1947	-98	5	-4.79	281116048	143137	43.92	2060	2105	1906	2655	1435	2045	1962.81	0.70	0	-54661	2255	2150	2075	1970	1895	2112	1932	184	610	500	1430	1	1	36727943	715	-2.09	0.30	12	0.39	-931.00	6412.00	3505	20231220	-44.45	1906	20241209	2.15	3255	-40.18	20240311	1906	2.15	20241209	3505	-44.45	20231220	1906	2.15	20241209	0.61	N	036580	500	183 억	258277	N	N	0	N	01	N
128	20241209	100426	54	100.00	KOSPI	신저가	음식료품	N	N	N	N	N	1962	-83	5	-4.06	231043446	117601	36.08	2060	2105	1906	2655	1435	2045	1963.24	0.70	0	-45736	2255	2150	2075	1970	1895	2112	1932	184	610	500	1430	1	1	36727943	721	-2.11	0.31	12	0.32	-931.00	6412.00	3505	20231220	-44.02	1906	20241209	2.94	3255	-39.72	20240311	1906	2.94	20241209	3505	-44.02	20231220	1906	2.94	20241209	0.61	N	036580	500	183 억	258277	N	N	0	N	01	N
129	20241209	090424	54	100.00	KOSPI		음식료품	N	N	N	N	N	1966	-79	5	-3.86	58734519	28837	8.85	2060	2105	1963	2655	1435	2045	2036.16	0.70	0	-14001	2255	2150	2075	1970	1895	2112	1932	184	610	500	1430	1	1	36727943	722	-2.11	0.31	12	0.08	-931.00	6412.00	3505	20231220	-43.91	1915	20241114	2.66	3255	-39.60	20240311	1915	2.66	20241114	3505	-43.91	20231220	1915	2.66	20241114	0.61	N	036580	500	183 억	258277	N	N	0	N	01	N
130	20241206	160422	57	100.00	KOSPI		음식료품	N	N	N	N	N	2045	-80	5	-3.76	666974865	325408	150.32	2130	2180	2000	2760	1490	2125	2049.66	0.49	0	77143	2438	2281	2203	2046	1968	2242	2007	184	635	500	1480	5	1	36727943	751	-2.20	0.32	12	0.89	-931.00	6412.00	3505	20231220	-41.65	1915	20241114	6.79	3255	-37.17	20240311	1915	6.79	20241114	3505	-41.65	20231220	1915	6.79	20241114	0.61	N	036580	500	183 억	181162	N	N	0	N	00	N
131	20241206	150424	57	100.00	KOSPI		음식료품	N	N	N	N	N	2025	-100	5	-4.71	661513305	322711	149.07	2130	2180	2000	2760	1490	2125	2049.86	0.49	0	77356	2438	2281	2203	2046	1968	2242	2007	184	635	500	1480	5	1	36727943	744	-2.18	0.32	12	0.88	-931.00	6412.00	3505	20231220	-42.23	1915	20241114	5.74	3255	-37.79	20240311	1915	5.74	20241114	3505	-42.23	20231220	1915	5.74	20241114	0.61	N	036580	500	183 억	181162	N	N	0	N	00	N
132	20241206	140422	57	100.00	KOSPI		음식료품	N	N	N	N	N	2020	-105	5	-4.94	604183875	294391	135.99	2130	2180	2000	2760	1490	2125	2052.32	0.49	0	74506	2438	2281	2203	2046	1968	2242	2007	184	635	500	1480	5	1	36727943	742	-2.17	0.32	12	0.80	-931.00	6412.00	3505	20231220	-42.37	1915	20241114	5.48	3255	-37.94	20240311	1915	5.48	20241114	3505	-42.37	20231220	1915	5.48	20241114	0.61	N	036580	500	183 억	181162	N	N	0	N	00	N
133	20241206	130424	57	100.00	KOSPI		음식료품	N	N	N	N	N	2020	-105	5	-4.94	496681590	241054	111.35	2130	2180	2005	2760	1490	2125	2060.46	0.49	0	65772	2438	2281	2203	2046	1968	2242	2007	184	635	500	1480	5	1	36727943	742	-2.17	0.32	12	0.66	-931.00	6412.00	3505	20231220	-42.37	1915	20241114	5.48	3255	-37.94	20240311	1915	5.48	20241114	3505	-42.37	20231220	1915	5.48	20241114	0.61	N	036580	500	183 억	181162	N	N	0	N	00	N
134	20241206	120421	57	100.00	KOSPI		음식료품	N	N	N	N	N	2045	-80	5	-3.76	370577600	179114	82.74	2130	2180	2010	2760	1490	2125	2068.95	0.49	0	53819	2438	2281	2203	2046	1968	2242	2007	184	635	500	1480	5	1	36727943	751	-2.20	0.32	12	0.49	-931.00	6412.00	3505	20231220	-41.65	1915	20241114	6.79	3255	-37.17	20240311	1915	6.79	20241114	3505	-41.65	20231220	1915	6.79	20241114	0.61	N	036580	500	183 억	181162	N	N	0	N	00	N
135	20241206	110423	57	100.00	KOSPI		음식료품	N	N	N	N	N	2060	-65	5	-3.06	296418675	142862	65.99	2130	2180	2020	2760	1490	2125	2074.86	0.49	0	40055	2438	2281	2203	2046	1968	2242	2007	184	635	500	1480	5	1	36727943	757	-2.21	0.32	12	0.39	-931.00	6412.00	3505	20231220	-41.23	1915	20241114	7.57	3255	-36.71	20240311	1915	7.57	20241114	3505	-41.23	20231220	1915	7.57	20241114	0.61	N	036580	500	183 억	181162	N	N	0	N	00	N
136	20241206	100420	57	100.00	KOSPI		음식료품	N	N	N	N	N	2065	-60	5	-2.82	178548835	85489	39.49	2130	2180	2045	2760	1490	2125	2088.56	0.49	0	21806	2438	2281	2203	2046	1968	2242	2007	184	635	500	1480	5	1	36727943	758	-2.22	0.32	12	0.23	-931.00	6412.00	3505	20231220	-41.08	1915	20241114	7.83	3255	-36.56	20240311	1915	7.83	20241114	3505	-41.08	20231220	1915	7.83	20241114	0.61	N	036580	500	183 억	181162	N	N	0	N	00	N
137	20241206	090422	57	100.00	KOSPI		음식료품	N	N	N	N	N	2155	30	2	1.41	4332800	2012	0.93	2130	2180	2130	2760	1490	2125	2153.48	0.49	0	-295	2438	2281	2203	2046	1968	2242	2007	184	635	500	1480	5	1	36727943	791	-2.31	0.34	12	0.01	-931.00	6412.00	3505	20231220	-38.52	1915	20241114	12.53	3255	-33.79	20240311	1915	12.53	20241114	3505	-38.52	20231220	1915	12.53	20241114	0.61	N	036580	500	183 억	181162	N	N	0	N	00	N
138	20241205	160415	57	100.00	KOSPI		음식료품	N	N	N	N	N	2125	-195	5	-8.41	473436000	216097	77.18	2325	2360	2125	3015	1625	2320	2191.11	0.57	0	-21042	2490	2405	2325	2240	2160	2365	2200	184	695	500	1620	5	1	36727943	780	-2.28	0.33	12	0.59	-931.00	6412.00	3505	20231220	-39.37	1915	20241114	10.97	3255	-34.72	20240311	1915	10.97	20241114	3505	-39.37	20231220	1915	10.97	20241114	0.60	N	036580	500	183 억	211126	N	N	0	N	00	N
139	20241205	150419	57	100.00	KOSPI		음식료품	N	N	N	N	N	2150	-170	5	-7.33	433149985	197268	70.45	2325	2360	2130	3015	1625	2320	2195.68	0.57	0	-18471	2490	2405	2325	2240	2160	2365	2200	184	695	500	1620	5	1	36727943	790	-2.31	0.34	12	0.54	-931.00	6412.00	3505	20231220	-38.66	1915	20241114	12.27	3255	-33.95	20240311	1915	12.27	20241114	3505	-38.66	20231220	1915	12.27	20241114	0.60	N	036580	500	183 억	211126	N	N	0	N	00	N
140	20241205	140417	57	100.00	KOSPI		음식료품	N	N	N	N	N	2170	-150	5	-6.47	367088675	166429	59.44	2325	2360	2150	3015	1625	2320	2205.61	0.57	0	-20002	2490	2405	2325	2240	2160	2365	2200	184	695	500	1620	5	1	36727943	797	-2.33	0.34	12	0.45	-931.00	6412.00	3505	20231220	-38.09	1915	20241114	13.32	3255	-33.33	20240311	1915	13.32	20241114	3505	-38.09	20231220	1915	13.32	20241114	0.60	N	036580	500	183 억	211126	N	N	0	N	00	N
141	20241205	130417	57	100.00	KOSPI		음식료품	N	N	N	N	N	2185	-135	5	-5.82	317418660	143484	51.25	2325	2360	2165	3015	1625	2320	2212.15	0.57	0	-16217	2490	2405	2325	2240	2160	2365	2200	184	695	500	1620	5	1	36727943	803	-2.35	0.34	12	0.39	-931.00	6412.00	3505	20231220	-37.66	1915	20241114	14.10	3255	-32.87	20240311	1915	14.10	20241114	3505	-37.66	20231220	1915	14.10	20241114	0.60	N	036580	500	183 억	211126	N	N	0	N	00	N
142	20241205	120418	57	100.00	KOSPI		음식료품	N	N	N	N	N	2180	-140	5	-6.03	298874025	134959	48.20	2325	2360	2165	3015	1625	2320	2214.48	0.57	0	-16138	2490	2405	2325	2240	2160	2365	2200	184	695	500	1620	5	1	36727943	801	-2.34	0.34	12	0.37	-931.00	6412.00	3505	20231220	-37.80	1915	20241114	13.84	3255	-33.03	20240311	1915	13.84	20241114	3505	-37.80	20231220	1915	13.84	20241114	0.60	N	036580	500	183 억	211126	N	N	0	N	00	N
143	20241205	110416	57	100.00	KOSPI		음식료품	N	N	N	N	N	2200	-120	5	-5.17	213937865	96022	34.29	2325	2360	2170	3015	1625	2320	2227.91	0.57	0	-6777	2490	2405	2325	2240	2160	2365	2200	184	695	500	1620	5	1	36727943	808	-2.36	0.34	12	0.26	-931.00	6412.00	3505	20231220	-37.23	1915	20241114	14.88	3255	-32.41	20240311	1915	14.88	20241114	3505	-37.23	20231220	1915	14.88	20241114	0.60	N	036580	500	183 억	211126	N	N	0	N	00	N
144	20241205	100414	57	100.00	KOSPI		음식료품	N	N	N	N	N	2215	-105	5	-4.53	103667385	46017	16.44	2325	2360	2200	3015	1625	2320	2252.66	0.57	0	-3837	2490	2405	2325	2240	2160	2365	2200	184	695	500	1620	5	1	36727943	814	-2.38	0.35	12	0.13	-931.00	6412.00	3505	20231220	-36.80	1915	20241114	15.67	3255	-31.95	20240311	1915	15.67	20241114	3505	-36.80	20231220	1915	15.67	20241114	0.60	N	036580	500	183 억	211126	N	N	0	N	00	N
145	20241205	090417	57	100.00	KOSPI		음식료품	N	N	N	N	N	2310	-10	5	-0.43	16773790	7206	2.57	2325	2360	2295	3015	1625	2320	2327.86	0.57	0	-1743	2490	2405	2325	2240	2160	2365	2200	184	695	500	1620	5	1	36727943	848	-2.48	0.36	12	0.02	-931.00	6412.00	3505	20231220	-34.09	1915	20241114	20.63	3255	-29.03	20240311	1915	20.63	20241114	3505	-34.09	20231220	1915	20.63	20241114	0.60	N	036580	500	183 억	211126	N	N	0	N	00	N
146	20241204	160410	57	100.00	KOSPI		음식료품	N	N	N	N	N	2320	-90	5	-3.73	628315300	272397	142.86	2375	2410	2245	3130	1690	2410	2305.41	0.61	0	-9419	2543	2476	2373	2306	2203	2510	2340	184	720	500	1680	5	1	36727943	852	-2.49	0.36	12	0.74	-931.00	6412.00	3505	20231220	-33.81	1915	20241114	21.15	3255	-28.73	20240311	1915	21.15	20241114	3505	-33.81	20231220	1915	21.15	20241114	0.62	N	036580	500	183 억	223870	N	N	1	N	00	N
147	20241204	150411	57	100.00	KOSPI		음식료품	N	N	N	N	N	2280	-130	5	-5.39	614722715	266487	139.76	2375	2410	2245	3130	1690	2410	2305.53	0.61	0	-6722	2543	2476	2373	2306	2203	2510	2340	184	720	500	1680	5	1	36727943	837	-2.45	0.36	12	0.73	-931.00	6412.00	3505	20231220	-34.95	1915	20241114	19.06	3255	-29.95	20240311	1915	19.06	20241114	3505	-34.95	20231220	1915	19.06	20241114	0.62	N	036580	500	183 억	223870	N	N	1	N	00	N
148	20241204	140411	57	100.00	KOSPI		음식료품	N	N	N	N	N	2290	-120	5	-4.98	580553085	251508	131.91	2375	2410	2245	3130	1690	2410	2307.00	0.61	0	-4838	2543	2476	2373	2306	2203	2510	2340	184	720	500	1680	5	1	36727943	841	-2.46	0.36	12	0.68	-931.00	6412.00	3505	20231220	-34.66	1915	20241114	19.58	3255	-29.65	20240311	1915	19.58	20241114	3505	-34.66	20231220	1915	19.58	20241114	0.62	N	036580	500	183 억	223870	N	N	1	N	00	N
149	20241204	130408	57	100.00	KOSPI		음식료품	N	N	N	N	N	2310	-100	5	-4.15	546586370	236698	124.14	2375	2410	2245	3130	1690	2410	2307.85	0.61	0	-2550	2543	2476	2373	2306	2203	2510	2340	184	720	500	1680	5	1	36727943	848	-2.48	0.36	12	0.64	-931.00	6412.00	3505	20231220	-34.09	1915	20241114	20.63	3255	-29.03	20240311	1915	20.63	20241114	3505	-34.09	20231220	1915	20.63	20241114	0.62	N	036580	500	183 억	223870	N	N	1	N	00	N
150	20241204	120406	57	100.00	KOSPI		음식료품	N	N	N	N	N	2295	-115	5	-4.77	529805565	229376	120.30	2375	2410	2245	3130	1690	2410	2308.37	0.61	0	-2042	2543	2476	2373	2306	2203	2510	2340	184	720	500	1680	5	1	36727943	843	-2.47	0.36	12	0.62	-931.00	6412.00	3505	20231220	-34.52	1915	20241114	19.84	3255	-29.49	20240311	1915	19.84	20241114	3505	-34.52	20231220	1915	19.84	20241114	0.62	N	036580	500	183 억	223870	N	N	1	N	00	N
151	20241204	110403	57	100.00	KOSPI		음식료품	N	N	N	N	N	2315	-95	5	-3.94	498632590	215800	113.18	2375	2410	2245	3130	1690	2410	2309.15	0.61	0	46	2543	2476	2373	2306	2203	2510	2340	184	720	500	1680	5	1	36727943	850	-2.49	0.36	12	0.59	-931.00	6412.00	3505	20231220	-33.95	1915	20241114	20.89	3255	-28.88	20240311	1915	20.89	20241114	3505	-33.95	20231220	1915	20.89	20241114	0.62	N	036580	500	183 억	223870	N	N	1	N	00	N
152	20241204	100402	57	100.00	KOSPI		음식료품	N	N	N	N	N	2275	-135	5	-5.60	383160840	165131	86.60	2375	2410	2270	3130	1690	2410	2318.60	0.61	0	15666	2543	2476	2373	2306	2203	2510	2340	184	720	500	1680	5	1	36727943	836	-2.44	0.35	12	0.45	-931.00	6412.00	3505	20231220	-35.09	1915	20241114	18.80	3255	-30.11	20240311	1915	18.80	20241114	3505	-35.09	20231220	1915	18.80	20241114	0.62	N	036580	500	183 억	223870	N	N	1	N	00	N
153	20241204	090408	57	100.00	KOSPI		음식료품	N	N	N	N	N	2345	-65	5	-2.70	129589195	55474	29.09	2375	2375	2320	3130	1690	2410	2331.58	0.61	0	20397	2543	2476	2373	2306	2203	2510	2340	184	720	500	1680	5	1	36727943	861	-2.52	0.37	12	0.15	-931.00	6412.00	3505	20231220	-33.10	1915	20241114	22.45	3255	-27.96	20240311	1915	22.45	20241114	3505	-33.10	20231220	1915	22.45	20241114	0.62	N	036580	500	183 억	223870	N	N	1	N	00	N
154	20241203	160430	57	100.00	KOSPI		음식료품	N	N	N	N	N	2410	135	2	5.93	444128925	186159	141.04	2275	2440	2270	2955	1595	2275	2385.75	0.52	0	32785	2381	2327	2286	2232	2191	2307	2212	184	680	500	1590	5	1	36727943	885	-2.59	0.38	12	0.51	-931.00	6412.00	3505	20231220	-31.24	1915	20241114	25.85	3255	-25.96	20240311	1915	25.85	20241114	3505	-31.24	20231220	1915	25.85	20241114	0.62	N	036580	500	183 억	190577	N	N	1	N	00	N
155	20241203	150439	57	100.00	KOSPI		음식료품	N	N	N	N	N	2405	130	2	5.71	404093930	169541	128.45	2275	2440	2270	2955	1595	2275	2383.46	0.52	0	34959	2381	2327	2286	2232	2191	2307	2212	184	680	500	1590	5	1	36727943	883	-2.58	0.38	12	0.46	-931.00	6412.00	3505	20231220	-31.38	1915	20241114	25.59	3255	-26.11	20240311	1915	25.59	20241114	3505	-31.38	20231220	1915	25.59	20241114	0.62	N	036580	500	183 억	190577	N	N	0	N	00	N
156	20241203	140430	57	100.00	KOSPI		음식료품	N	N	N	N	N	2410	135	2	5.93	366142030	153747	116.49	2275	2440	2270	2955	1595	2275	2381.46	0.52	0	34856	2381	2327	2286	2232	2191	2307	2212	184	680	500	1590	5	1	36727943	885	-2.59	0.38	12	0.42	-931.00	6412.00	3505	20231220	-31.24	1915	20241114	25.85	3255	-25.96	20240311	1915	25.85	20241114	3505	-31.24	20231220	1915	25.85	20241114	0.62	N	036580	500	183 억	190577	N	N	0	N	00	N
157	20241203	130428	57	100.00	KOSPI		음식료품	N	N	N	N	N	2385	110	2	4.84	335106355	140775	106.66	2275	2440	2270	2955	1595	2275	2380.44	0.52	0	35756	2381	2327	2286	2232	2191	2307	2212	184	680	500	1590	5	1	36727943	876	-2.56	0.37	12	0.38	-931.00	6412.00	3505	20231220	-31.95	1915	20241114	24.54	3255	-26.73	20240311	1915	24.54	20241114	3505	-31.95	20231220	1915	24.54	20241114	0.62	N	036580	500	183 억	190577	N	N	0	N	00	N
158	20241203	120443	57	100.00	KOSPI		음식료품	N	N	N	N	N	2395	120	2	5.27	325446345	136732	103.59	2275	2440	2270	2955	1595	2275	2380.18	0.52	0	35204	2381	2327	2286	2232	2191	2307	2212	184	680	500	1590	5	1	36727943	880	-2.57	0.37	12	0.37	-931.00	6412.00	3505	20231220	-31.67	1915	20241114	25.07	3255	-26.42	20240311	1915	25.07	20241114	3505	-31.67	20231220	1915	25.07	20241114	0.62	N	036580	500	183 억	190577	N	N	0	N	00	N
159	20241203	110429	57	100.00	KOSPI		음식료품	N	N	N	N	N	2390	115	2	5.05	313356715	131659	99.75	2275	2440	2270	2955	1595	2275	2380.06	0.52	0	34975	2381	2327	2286	2232	2191	2307	2212	184	680	500	1590	5	1	36727943	878	-2.57	0.37	12	0.36	-931.00	6412.00	3505	20231220	-31.81	1915	20241114	24.80	3255	-26.57	20240311	1915	24.80	20241114	3505	-31.81	20231220	1915	24.80	20241114	0.62	N	036580	500	183 억	190577	N	N	0	N	00	N
160	20241203	100420	57	100.00	KOSPI		음식료품	N	N	N	N	N	2395	120	2	5.27	214207790	90452	68.53	2275	2410	2270	2955	1595	2275	2368.19	0.52	0	33105	2381	2327	2286	2232	2191	2307	2212	184	680	500	1590	5	1	36727943	880	-2.57	0.37	12	0.25	-931.00	6412.00	3505	20231220	-31.67	1915	20241114	25.07	3255	-26.42	20240311	1915	25.07	20241114	3505	-31.67	20231220	1915	25.07	20241114	0.62	N	036580	500	183 억	190577	N	N	0	N	00	N
161	20241203	090419	57	100.00	KOSPI		음식료품	N	N	N	N	N	2295	20	2	0.88	4293685	1887	1.43	2275	2295	2270	2955	1595	2275	2275.40	0.52	0	1242	2381	2327	2286	2232	2191	2307	2212	184	680	500	1590	5	1	36727943	843	-2.47	0.36	12	0.01	-931.00	6412.00	3505	20231220	-34.52	1915	20241114	19.84	3255	-29.49	20240311	1915	19.84	20241114	3505	-34.52	20231220	1915	19.84	20241114	0.62	N	036580	500	183 억	190577	N	N	0	N	00	N
162	20241202	160407	57	100.00	KOSPI		음식료품	N	N	N	N	N	2275	-50	5	-2.15	298383455	131790	98.63	2325	2340	2245	3020	1630	2325	2264.08	0.43	0	30589	2445	2385	2355	2295	2265	2370	2280	184	695	500	1620	5	1	36727943	836	-2.44	0.35	12	0.36	-931.00	6412.00	3505	20231220	-35.09	1915	20241114	18.80	3255	-30.11	20240311	1915	18.80	20241114	3505	-35.09	20231220	1915	18.80	20241114	0.60	N	036580	500	183 억	157698	N	N	0	N	00	N
163	20241202	150431	57	100.00	KOSPI		음식료품	N	N	N	N	N	2260	-65	5	-2.80	279747155	123565	92.48	2325	2340	2245	3020	1630	2325	2263.97	0.43	0	31761	2445	2385	2355	2295	2265	2370	2280	184	695	500	1620	5	1	36727943	830	-2.43	0.35	12	0.34	-931.00	6412.00	3505	20231220	-35.52	1915	20241114	18.02	3255	-30.57	20240311	1915	18.02	20241114	3505	-35.52	20231220	1915	18.02	20241114	0.60	N	036580	500	183 억	157698	N	N	0	N	00	N
164	20241202	140417	57	100.00	KOSPI		음식료품	N	N	N	N	N	2280	-45	5	-1.94	255522875	112866	84.47	2325	2340	2245	3020	1630	2325	2263.95	0.43	0	31614	2445	2385	2355	2295	2265	2370	2280	184	695	500	1620	5	1	36727943	837	-2.45	0.36	12	0.31	-931.00	6412.00	3505	20231220	-34.95	1915	20241114	19.06	3255	-29.95	20240311	1915	19.06	20241114	3505	-34.95	20231220	1915	19.06	20241114	0.60	N	036580	500	183 억	157698	N	N	0	N	00	N
165	20241202	130421	57	100.00	KOSPI		음식료품	N	N	N	N	N	2270	-55	5	-2.37	242821505	107267	80.28	2325	2340	2245	3020	1630	2325	2263.71	0.43	0	29442	2445	2385	2355	2295	2265	2370	2280	184	695	500	1620	5	1	36727943	834	-2.44	0.35	12	0.29	-931.00	6412.00	3505	20231220	-35.24	1915	20241114	18.54	3255	-30.26	20240311	1915	18.54	20241114	3505	-35.24	20231220	1915	18.54	20241114	0.60	N	036580	500	183 억	157698	N	N	0	N	00	N
166	20241202	120434	57	100.00	KOSPI		음식료품	N	N	N	N	N	2295	-30	5	-1.29	230361615	101771	76.17	2325	2340	2245	3020	1630	2325	2263.53	0.43	0	28544	2445	2385	2355	2295	2265	2370	2280	184	695	500	1620	5	1	36727943	843	-2.47	0.36	12	0.28	-931.00	6412.00	3505	20231220	-34.52	1915	20241114	19.84	3255	-29.49	20240311	1915	19.84	20241114	3505	-34.52	20231220	1915	19.84	20241114	0.60	N	036580	500	183 억	157698	N	N	0	N	00	N
167	20241202	110411	57	100.00	KOSPI		음식료품	N	N	N	N	N	2265	-60	5	-2.58	207430385	91698	68.63	2325	2340	2245	3020	1630	2325	2262.10	0.43	0	26555	2445	2385	2355	2295	2265	2370	2280	184	695	500	1620	5	1	36727943	832	-2.43	0.35	12	0.25	-931.00	6412.00	3505	20231220	-35.38	1915	20241114	18.28	3255	-30.41	20240311	1915	18.28	20241114	3505	-35.38	20231220	1915	18.28	20241114	0.60	N	036580	500	183 억	157698	N	N	0	N	00	N
168	20241202	100408	57	100.00	KOSPI		음식료품	N	N	N	N	N	2260	-65	5	-2.80	141317560	62402	46.70	2325	2340	2245	3020	1630	2325	2264.63	0.43	0	11994	2445	2385	2355	2295	2265	2370	2280	184	695	500	1620	5	1	36727943	830	-2.43	0.35	12	0.17	-931.00	6412.00	3505	20231220	-35.52	1915	20241114	18.02	3255	-30.57	20240311	1915	18.02	20241114	3505	-35.52	20231220	1915	18.02	20241114	0.60	N	036580	500	183 억	157698	N	N	0	N	00	N
169	20241202	090409	57	100.00	KOSPI		음식료품	N	N	N	N	N	2300	-25	5	-1.08	10098070	4384	3.28	2325	2325	2295	3020	1630	2325	2303.39	0.43	0	3468	2445	2385	2355	2295	2265	2370	2280	184	695	500	1620	5	1	36727943	845	-2.47	0.36	12	0.01	-931.00	6412.00	3505	20231220	-34.38	1915	20241114	20.10	3255	-29.34	20240311	1915	20.10	20241114	3505	-34.38	20231220	1915	20.10	20241114	0.60	N	036580	500	183 억	157698	N	N	0	N	00	N

71 KiB Raw Blame History

71 KiB

Raw Blame History