KissMeData/049770/price/prices-20241201.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

ened 61b7199ccb Add accumulated files

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

75 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	160539	55	60.00	KOSPI		음식료·담배	N	N	N	Y	60	N	31050	-400	5	-1.27	1046905800	33433	142.39	31650	32450	31000	40850	22050	31450	31313.56	10.69	-7058	-3150	33150	32300	31850	31000	30550	32075	30775	193	9400	1000	23270	50	1	19295620	5991	5.50	0.62	12	0.17	5641.00	50436.00	48900	20240617	-36.50	29550	20241209	5.08	48900	-36.50	20240617	29550	5.08	20241209	48900	-36.50	20240617	29550	5.08	20241209	0.17	N	049770	1000	192 억	2063385	N	N	3	N	N
3	20241231	150541	55	60.00	KOSPI		음식료·담배	N	N	N	Y	60	N	31050	-400	5	-1.27	1046905800	33433	142.39	31650	32450	31000	40850	22050	31450	31313.56	10.69	-7058	-3150	33150	32300	31850	31000	30550	32075	30775	193	9400	1000	23270	50	1	19295620	5991	5.50	0.62	12	0.17	5641.00	50436.00	48900	20240617	-36.50	29550	20241209	5.08	48900	-36.50	20240617	29550	5.08	20241209	48900	-36.50	20240617	29550	5.08	20241209	0.17	N	049770	1000	192 억	2063385	N	N	3	N	N
4	20241231	140539	55	60.00	KOSPI		음식료·담배	N	N	N	Y	60	N	31050	-400	5	-1.27	1046905800	33433	142.39	31650	32450	31000	40850	22050	31450	31313.56	10.69	-7058	-3150	33150	32300	31850	31000	30550	32075	30775	193	9400	1000	23270	50	1	19295620	5991	5.50	0.62	12	0.17	5641.00	50436.00	48900	20240617	-36.50	29550	20241209	5.08	48900	-36.50	20240617	29550	5.08	20241209	48900	-36.50	20240617	29550	5.08	20241209	0.17	N	049770	1000	192 억	2063385	N	N	3	N	N
5	20241231	130540	55	60.00	KOSPI		음식료·담배	N	N	N	Y	60	N	31050	-400	5	-1.27	1046905800	33433	142.39	31650	32450	31000	40850	22050	31450	31313.56	10.69	-7058	-3150	33150	32300	31850	31000	30550	32075	30775	193	9400	1000	23270	50	1	19295620	5991	5.50	0.62	12	0.17	5641.00	50436.00	48900	20240617	-36.50	29550	20241209	5.08	48900	-36.50	20240617	29550	5.08	20241209	48900	-36.50	20240617	29550	5.08	20241209	0.17	N	049770	1000	192 억	2063385	N	N	3	N	N
6	20241231	120539	55	60.00	KOSPI		음식료·담배	N	N	N	Y	60	N	31050	-400	5	-1.27	1046905800	33433	142.39	31650	32450	31000	40850	22050	31450	31313.56	10.69	-7058	-3150	33150	32300	31850	31000	30550	32075	30775	193	9400	1000	23270	50	1	19295620	5991	5.50	0.62	12	0.17	5641.00	50436.00	48900	20240617	-36.50	29550	20241209	5.08	48900	-36.50	20240617	29550	5.08	20241209	48900	-36.50	20240617	29550	5.08	20241209	0.17	N	049770	1000	192 억	2063385	N	N	3	N	N
7	20241231	110538	55	60.00	KOSPI		음식료·담배	N	N	N	Y	60	N	31050	-400	5	-1.27	1046905800	33433	142.39	31650	32450	31000	40850	22050	31450	31313.56	10.69	-7058	-3150	33150	32300	31850	31000	30550	32075	30775	193	9400	1000	23270	50	1	19295620	5991	5.50	0.62	12	0.17	5641.00	50436.00	48900	20240617	-36.50	29550	20241209	5.08	48900	-36.50	20240617	29550	5.08	20241209	48900	-36.50	20240617	29550	5.08	20241209	0.17	N	049770	1000	192 억	2063385	N	N	3	N	N
8	20241231	100532	55	60.00	KOSPI		음식료·담배	N	N	N	Y	60	N	31050	-400	5	-1.27	1046905800	33433	142.39	31650	32450	31000	40850	22050	31450	31313.56	10.69	-7058	-3150	33150	32300	31850	31000	30550	32075	30775	193	9400	1000	23270	50	1	19295620	5991	5.50	0.62	12	0.17	5641.00	50436.00	48900	20240617	-36.50	29550	20241209	5.08	48900	-36.50	20240617	29550	5.08	20241209	48900	-36.50	20240617	29550	5.08	20241209	0.17	N	049770	1000	192 억	2063385	N	N	3	N	N
9	20241231	090541	55	60.00	KOSPI		음식료·담배	N	N	N	Y	60	N	31050	-400	5	-1.27	1046905800	33433	142.39	31650	32450	31000	40850	22050	31450	31313.56	10.69	-7058	-3150	33150	32300	31850	31000	30550	32075	30775	193	9400	1000	23270	50	1	19295620	5991	5.50	0.62	12	0.17	5641.00	50436.00	48900	20240617	-36.50	29550	20241209	5.08	48900	-36.50	20240617	29550	5.08	20241209	48900	-36.50	20240617	29550	5.08	20241209	0.17	N	049770	1000	192 억	2063385	N	N	3	N	N
10	20241230	160537	55	60.00	KOSPI		음식료·담배	N	N	N	Y	60	N	31050	-400	5	-1.27	1046874650	33432	142.39	31650	32450	31000	40850	22050	31450	31313.56	10.73	0	-3150	33150	32300	31850	31000	30550	32075	30775	193	9400	1000	23270	50	1	19295620	5991	5.50	0.62	12	0.17	5641.00	50436.00	48900	20240617	-36.50	29550	20241209	5.08	48900	-36.50	20240617	29550	5.08	20241209	48900	-36.50	20240617	29550	5.08	20241209	0.17	N	049770	1000	192 억	2070443	N	N	3	N	N
11	20241230	150540	55	60.00	KOSPI		음식료·담배	N	N	N	Y	60	N	31100	-350	5	-1.11	997136150	31831	135.57	31650	32450	31000	40850	22050	31450	31325.94	10.73	0	-2539	33150	32300	31850	31000	30550	32075	30775	193	9400	1000	23270	50	1	19295620	6001	5.51	0.62	12	0.16	5641.00	50436.00	48900	20240617	-36.40	29550	20241209	5.25	48900	-36.40	20240617	29550	5.25	20241209	48900	-36.40	20240617	29550	5.25	20241209	0.17	N	049770	1000	192 억	2070443	N	N	1	N	N
12	20241230	140539	55	60.00	KOSPI		음식료·담배	N	N	N	Y	60	N	31050	-400	5	-1.27	812053100	25879	110.22	31650	32450	31000	40850	22050	31450	31378.84	10.73	0	-1473	33150	32300	31850	31000	30550	32075	30775	193	9400	1000	23270	50	1	19295620	5991	5.50	0.62	12	0.13	5641.00	50436.00	48900	20240617	-36.50	29550	20241209	5.08	48900	-36.50	20240617	29550	5.08	20241209	48900	-36.50	20240617	29550	5.08	20241209	0.17	N	049770	1000	192 억	2070443	N	N	1	N	N
13	20241230	130538	55	60.00	KOSPI		음식료·담배	N	N	N	Y	60	N	31100	-350	5	-1.11	724636350	23067	98.24	31650	32450	31100	40850	22050	31450	31414.42	10.73	0	-85	33150	32300	31850	31000	30550	32075	30775	193	9400	1000	23270	50	1	19295620	6001	5.51	0.62	12	0.12	5641.00	50436.00	48900	20240617	-36.40	29550	20241209	5.25	48900	-36.40	20240617	29550	5.25	20241209	48900	-36.40	20240617	29550	5.25	20241209	0.17	N	049770	1000	192 억	2070443	N	N	1	N	N
14	20241230	120536	55	60.00	KOSPI		음식료·담배	N	N	N	Y	60	N	31350	-100	5	-0.32	469350100	14879	63.37	31650	32450	31100	40850	22050	31450	31544.47	10.73	0	-3635	33150	32300	31850	31000	30550	32075	30775	193	9400	1000	23270	50	1	19295620	6049	5.56	0.62	12	0.08	5641.00	50436.00	48900	20240617	-35.89	29550	20241209	6.09	48900	-35.89	20240617	29550	6.09	20241209	48900	-35.89	20240617	29550	6.09	20241209	0.17	N	049770	1000	192 억	2070443	N	N	1	N	N
15	20241230	110539	55	60.00	KOSPI		음식료·담배	N	N	N	Y	60	N	32000	550	2	1.75	374800650	11875	50.57	31650	32450	31100	40850	22050	31450	31562.16	10.73	0	-4203	33150	32300	31850	31000	30550	32075	30775	193	9400	1000	23270	50	1	19295620	6175	5.67	0.63	12	0.06	5641.00	50436.00	48900	20240617	-34.56	29550	20241209	8.29	48900	-34.56	20240617	29550	8.29	20241209	48900	-34.56	20240617	29550	8.29	20241209	0.17	N	049770	1000	192 억	2070443	N	N	1	N	N
16	20241230	100538	55	60.00	KOSPI		음식료·담배	N	N	N	Y	60	N	31150	-300	5	-0.95	117319400	3738	15.92	31650	31650	31150	40850	22050	31450	31385.61	10.73	0	-1464	33150	32300	31850	31000	30550	32075	30775	193	9400	1000	23270	50	1	19295620	6011	5.52	0.62	12	0.02	5641.00	50436.00	48900	20240617	-36.30	29550	20241209	5.41	48900	-36.30	20240617	29550	5.41	20241209	48900	-36.30	20240617	29550	5.41	20241209	0.17	N	049770	1000	192 억	2070443	N	N	1	N	N
17	20241230	090540	55	60.00	KOSPI		음식료·담배	N	N	N	Y	60	N	31600	150	2	0.48	9557700	303	1.29	31650	31650	31250	40850	22050	31450	31543.56	10.73	0	-61	33150	32300	31850	31000	30550	32075	30775	193	9400	1000	23270	50	1	19295620	6097	5.60	0.63	12	0.00	5641.00	50436.00	48900	20240617	-35.38	29550	20241209	6.94	48900	-35.38	20240617	29550	6.94	20241209	48900	-35.38	20240617	29550	6.94	20241209	0.17	N	049770	1000	192 억	2070443	N	N	1	N	N
18	20241227	160536	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	31450	-1250	5	-3.82	743323450	23452	137.40	32700	32700	31400	42500	22900	32700	31696.49	10.77	0	-2726	33800	33250	32650	32100	31500	33525	32375	193	9800	1000	24190	50	1	19295620	6068	5.58	0.62	12	0.12	5641.00	50436.00	48900	20240617	-35.69	29550	20241209	6.43	48900	-35.69	20240617	29550	6.43	20241209	48900	-35.69	20240617	29550	6.43	20241209	0.18	N	049770	1000	192 억	2078665	N	N	1	N	N
19	20241227	150536	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	31500	-1200	5	-3.67	712892050	22485	131.74	32700	32700	31400	42500	22900	32700	31705.23	10.77	0	-2200	33800	33250	32650	32100	31500	33525	32375	193	9800	1000	24190	50	1	19295620	6078	5.58	0.62	12	0.12	5641.00	50436.00	48900	20240617	-35.58	29550	20241209	6.60	48900	-35.58	20240617	29550	6.60	20241209	48900	-35.58	20240617	29550	6.60	20241209	0.18	N	049770	1000	192 억	2078665	N	N	88	N	N
20	20241227	140538	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	31600	-1100	5	-3.36	622549800	19622	114.96	32700	32700	31400	42500	22900	32700	31727.13	10.77	0	-943	33800	33250	32650	32100	31500	33525	32375	193	9800	1000	24190	50	1	19295620	6097	5.60	0.63	12	0.10	5641.00	50436.00	48900	20240617	-35.38	29550	20241209	6.94	48900	-35.38	20240617	29550	6.94	20241209	48900	-35.38	20240617	29550	6.94	20241209	0.18	N	049770	1000	192 억	2078665	N	N	88	N	N
21	20241227	130537	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	31650	-1050	5	-3.21	570445450	17973	105.30	32700	32700	31400	42500	22900	32700	31739.02	10.77	0	-1094	33800	33250	32650	32100	31500	33525	32375	193	9800	1000	24190	50	1	19295620	6107	5.61	0.63	12	0.09	5641.00	50436.00	48900	20240617	-35.28	29550	20241209	7.11	48900	-35.28	20240617	29550	7.11	20241209	48900	-35.28	20240617	29550	7.11	20241209	0.18	N	049770	1000	192 억	2078665	N	N	88	N	N
22	20241227	120536	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	31450	-1250	5	-3.82	374911800	11764	68.92	32700	32700	31450	42500	22900	32700	31869.42	10.77	0	-5348	33800	33250	32650	32100	31500	33525	32375	193	9800	1000	24190	50	1	19295620	6068	5.58	0.62	12	0.06	5641.00	50436.00	48900	20240617	-35.69	29550	20241209	6.43	48900	-35.69	20240617	29550	6.43	20241209	48900	-35.69	20240617	29550	6.43	20241209	0.18	N	049770	1000	192 억	2078665	N	N	88	N	N
23	20241227	110535	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	31850	-850	5	-2.60	202946650	6341	37.15	32700	32700	31800	42500	22900	32700	32005.46	10.77	0	-3269	33800	33250	32650	32100	31500	33525	32375	193	9800	1000	24190	50	1	19295620	6146	5.65	0.63	12	0.03	5641.00	50436.00	48900	20240617	-34.87	29550	20241209	7.78	48900	-34.87	20240617	29550	7.78	20241209	48900	-34.87	20240617	29550	7.78	20241209	0.18	N	049770	1000	192 억	2078665	N	N	88	N	N
24	20241227	100535	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	32000	-700	5	-2.14	101077900	3148	18.44	32700	32700	32000	42500	22900	32700	32108.61	10.77	0	-2132	33800	33250	32650	32100	31500	33525	32375	193	9800	1000	24190	50	1	19295620	6175	5.67	0.63	12	0.02	5641.00	50436.00	48900	20240617	-34.56	29550	20241209	8.29	48900	-34.56	20240617	29550	8.29	20241209	48900	-34.56	20240617	29550	8.29	20241209	0.18	N	049770	1000	192 억	2078665	N	N	88	N	N
25	20241227	090538	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	32600	-100	5	-0.31	5384200	166	0.97	32700	32700	32250	42500	22900	32700	32434.94	10.77	0	13	33800	33250	32650	32100	31500	33525	32375	193	9800	1000	24190	50	1	19295620	6290	5.78	0.65	12	0.00	5641.00	50436.00	48900	20240617	-33.33	29550	20241209	10.32	48900	-33.33	20240617	29550	10.32	20241209	48900	-33.33	20240617	29550	10.32	20241209	0.18	N	049770	1000	192 억	2078665	N	N	88	N	N
26	20241226	160534	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	32700	250	2	0.77	554601850	17062	80.03	32500	33200	32050	42150	22750	32450	32505.03	10.77	0	487	33516	32982	32366	31832	31216	33250	32100	193	9700	1000	24010	50	1	19295620	6310	5.80	0.65	12	0.09	5641.00	50436.00	48900	20240617	-33.13	29550	20241209	10.66	48900	-33.13	20240617	29550	10.66	20241209	48900	-33.13	20240617	29550	10.66	20241209	0.18	N	049770	1000	192 억	2077987	N	N	88	N	N
27	20241226	150532	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	32550	100	2	0.31	501439550	15435	72.40	32500	33200	32050	42150	22750	32450	32487.18	10.77	0	1326	33516	32982	32366	31832	31216	33250	32100	193	9700	1000	24010	50	1	19295620	6281	5.77	0.65	12	0.08	5641.00	50436.00	48900	20240617	-33.44	29550	20241209	10.15	48900	-33.44	20240617	29550	10.15	20241209	48900	-33.44	20240617	29550	10.15	20241209	0.18	N	049770	1000	192 억	2077987	N	N	278	N	N
28	20241226	140532	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	32650	200	2	0.62	325899800	10040	47.09	32500	33200	32050	42150	22750	32450	32460.14	10.77	0	1991	33516	32982	32366	31832	31216	33250	32100	193	9700	1000	24010	50	1	19295620	6300	5.79	0.65	12	0.05	5641.00	50436.00	48900	20240617	-33.23	29550	20241209	10.49	48900	-33.23	20240617	29550	10.49	20241209	48900	-33.23	20240617	29550	10.49	20241209	0.18	N	049770	1000	192 억	2077987	N	N	278	N	N
29	20241226	130533	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	32150	-300	5	-0.92	219690000	6772	31.77	32500	33200	32050	42150	22750	32450	32440.93	10.77	0	1240	33516	32982	32366	31832	31216	33250	32100	193	9700	1000	24010	50	1	19295620	6204	5.70	0.64	12	0.04	5641.00	50436.00	48900	20240617	-34.25	29550	20241209	8.80	48900	-34.25	20240617	29550	8.80	20241209	48900	-34.25	20240617	29550	8.80	20241209	0.18	N	049770	1000	192 억	2077987	N	N	278	N	N
30	20241226	120529	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	32150	-300	5	-0.92	185082950	5695	26.71	32500	33200	32100	42150	22750	32450	32499.20	10.77	0	425	33516	32982	32366	31832	31216	33250	32100	193	9700	1000	24010	50	1	19295620	6204	5.70	0.64	12	0.03	5641.00	50436.00	48900	20240617	-34.25	29550	20241209	8.80	48900	-34.25	20240617	29550	8.80	20241209	48900	-34.25	20240617	29550	8.80	20241209	0.18	N	049770	1000	192 억	2077987	N	N	278	N	N
31	20241226	110531	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	32200	-250	5	-0.77	158885400	4881	22.90	32500	33200	32200	42150	22750	32450	32551.81	10.77	0	455	33516	32982	32366	31832	31216	33250	32100	193	9700	1000	24010	50	1	19295620	6213	5.71	0.64	12	0.03	5641.00	50436.00	48900	20240617	-34.15	29550	20241209	8.97	48900	-34.15	20240617	29550	8.97	20241209	48900	-34.15	20240617	29550	8.97	20241209	0.18	N	049770	1000	192 억	2077987	N	N	278	N	N
32	20241226	100532	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	32600	150	2	0.46	62881750	1916	8.99	32500	33200	32450	42150	22750	32450	32819.28	10.77	0	454	33516	32982	32366	31832	31216	33250	32100	193	9700	1000	24010	50	1	19295620	6290	5.78	0.65	12	0.01	5641.00	50436.00	48900	20240617	-33.33	29550	20241209	10.32	48900	-33.33	20240617	29550	10.32	20241209	48900	-33.33	20240617	29550	10.32	20241209	0.18	N	049770	1000	192 억	2077987	N	N	278	N	N
33	20241226	090532	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	32900	450	2	1.39	29542750	897	4.21	32500	33200	32500	42150	22750	32450	32935.06	10.77	0	566	33516	32982	32366	31832	31216	33250	32100	193	9700	1000	24010	50	1	19295620	6348	5.83	0.65	12	0.00	5641.00	50436.00	48900	20240617	-32.72	29550	20241209	11.34	48900	-32.72	20240617	29550	11.34	20241209	48900	-32.72	20240617	29550	11.34	20241209	0.18	N	049770	1000	192 억	2077987	N	N	278	N	N
34	20241224	160532	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	32450	500	2	1.56	690369300	21317	234.64	31950	32900	31750	41500	22400	31950	32385.84	10.75	0	-2074	32483	32216	31733	31466	30983	32350	31600	193	9550	1000	23640	50	1	19295620	6261	5.75	0.64	12	0.11	5641.00	50436.00	48900	20240617	-33.64	29550	20241209	9.81	48900	-33.64	20240617	29550	9.81	20241209	48900	-33.64	20240617	29550	9.81	20241209	0.18	N	049770	1000	192 억	2075228	N	N	278	N	N
35	20241224	150531	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	32650	700	2	2.19	650356700	20094	221.18	31950	32900	31750	41500	22400	31950	32365.72	10.75	0	-1859	32483	32216	31733	31466	30983	32350	31600	193	9550	1000	23640	50	1	19295620	6300	5.79	0.65	12	0.10	5641.00	50436.00	48900	20240617	-33.23	29550	20241209	10.49	48900	-33.23	20240617	29550	10.49	20241209	48900	-33.23	20240617	29550	10.49	20241209	0.18	N	049770	1000	192 억	2075228	N	N	31	N	N
36	20241224	140529	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	32400	450	2	1.41	355185650	11015	121.24	31950	32400	31750	41500	22400	31950	32245.63	10.75	0	461	32483	32216	31733	31466	30983	32350	31600	193	9550	1000	23640	50	1	19295620	6252	5.74	0.64	12	0.06	5641.00	50436.00	48900	20240617	-33.74	29550	20241209	9.64	48900	-33.74	20240617	29550	9.64	20241209	48900	-33.74	20240617	29550	9.64	20241209	0.18	N	049770	1000	192 억	2075228	N	N	31	N	N
37	20241224	130531	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	32350	400	2	1.25	282482400	8766	96.49	31950	32350	31750	41500	22400	31950	32224.78	10.75	0	520	32483	32216	31733	31466	30983	32350	31600	193	9550	1000	23640	50	1	19295620	6242	5.73	0.64	12	0.05	5641.00	50436.00	48900	20240617	-33.84	29550	20241209	9.48	48900	-33.84	20240617	29550	9.48	20241209	48900	-33.84	20240617	29550	9.48	20241209	0.18	N	049770	1000	192 억	2075228	N	N	31	N	N
38	20241224	120530	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	32200	250	2	0.78	248566250	7716	84.93	31950	32350	31750	41500	22400	31950	32214.39	10.75	0	666	32483	32216	31733	31466	30983	32350	31600	193	9550	1000	23640	50	1	19295620	6213	5.71	0.64	12	0.04	5641.00	50436.00	48900	20240617	-34.15	29550	20241209	8.97	48900	-34.15	20240617	29550	8.97	20241209	48900	-34.15	20240617	29550	8.97	20241209	0.18	N	049770	1000	192 억	2075228	N	N	31	N	N
39	20241224	110531	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	32300	350	2	1.10	214396250	6657	73.27	31950	32350	31750	41500	22400	31950	32206.14	10.75	0	860	32483	32216	31733	31466	30983	32350	31600	193	9550	1000	23640	50	1	19295620	6232	5.73	0.64	12	0.03	5641.00	50436.00	48900	20240617	-33.95	29550	20241209	9.31	48900	-33.95	20240617	29550	9.31	20241209	48900	-33.95	20240617	29550	9.31	20241209	0.18	N	049770	1000	192 억	2075228	N	N	31	N	N
40	20241224	100532	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	32250	300	2	0.94	100808900	3135	34.51	31950	32300	31750	41500	22400	31950	32155.95	10.75	0	1393	32483	32216	31733	31466	30983	32350	31600	193	9550	1000	23640	50	1	19295620	6223	5.72	0.64	12	0.02	5641.00	50436.00	48900	20240617	-34.05	29550	20241209	9.14	48900	-34.05	20240617	29550	9.14	20241209	48900	-34.05	20240617	29550	9.14	20241209	0.18	N	049770	1000	192 억	2075228	N	N	31	N	N
41	20241224	090533	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	31900	-50	5	-0.16	925650	29	0.32	31950	31950	31900	41500	22400	31950	31918.97	10.75	0	-8	32483	32216	31733	31466	30983	32350	31600	193	9550	1000	23640	50	1	19295620	6155	5.66	0.63	12	0.00	5641.00	50436.00	48900	20240617	-34.76	29550	20241209	7.95	48900	-34.76	20240617	29550	7.95	20241209	48900	-34.76	20240617	29550	7.95	20241209	0.18	N	049770	1000	192 억	2075228	N	N	31	N	N
42	20241223	160527	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	31950	400	2	1.27	287604550	9084	45.88	31550	32000	31250	41000	22100	31550	31659.51	10.74	0	2055	32616	32082	31566	31032	30516	31825	30775	193	9450	1000	23340	50	1	19295620	6165	5.66	0.63	12	0.05	5641.00	50436.00	48900	20240617	-34.66	29550	20241209	8.12	48900	-34.66	20240617	29550	8.12	20241209	48900	-34.66	20240617	29550	8.12	20241209	0.18	N	049770	1000	192 억	2072876	N	N	31	N	N
43	20241223	150530	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	31800	250	2	0.79	263375550	8325	42.05	31550	32000	31250	41000	22100	31550	31636.70	10.74	0	1730	32616	32082	31566	31032	30516	31825	30775	193	9450	1000	23340	50	1	19295620	6136	5.64	0.63	12	0.04	5641.00	50436.00	48900	20240617	-34.97	29550	20241209	7.61	48900	-34.97	20240617	29550	7.61	20241209	48900	-34.97	20240617	29550	7.61	20241209	0.18	N	049770	1000	192 억	2072876	N	N	4	N	N
44	20241223	140526	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	31850	300	2	0.95	207397050	6567	33.17	31550	31950	31250	41000	22100	31550	31581.70	10.74	0	846	32616	32082	31566	31032	30516	31825	30775	193	9450	1000	23340	50	1	19295620	6146	5.65	0.63	12	0.03	5641.00	50436.00	48900	20240617	-34.87	29550	20241209	7.78	48900	-34.87	20240617	29550	7.78	20241209	48900	-34.87	20240617	29550	7.78	20241209	0.18	N	049770	1000	192 억	2072876	N	N	4	N	N
45	20241223	130527	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	31600	50	2	0.16	157315000	4992	25.21	31550	31850	31250	41000	22100	31550	31513.42	10.74	0	107	32616	32082	31566	31032	30516	31825	30775	193	9450	1000	23340	50	1	19295620	6097	5.60	0.63	12	0.03	5641.00	50436.00	48900	20240617	-35.38	29550	20241209	6.94	48900	-35.38	20240617	29550	6.94	20241209	48900	-35.38	20240617	29550	6.94	20241209	0.18	N	049770	1000	192 억	2072876	N	N	4	N	N
46	20241223	120528	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	31500	-50	5	-0.16	116760950	3712	18.75	31550	31800	31250	41000	22100	31550	31455.00	10.74	0	92	32616	32082	31566	31032	30516	31825	30775	193	9450	1000	23340	50	1	19295620	6078	5.58	0.62	12	0.02	5641.00	50436.00	48900	20240617	-35.58	29550	20241209	6.60	48900	-35.58	20240617	29550	6.60	20241209	48900	-35.58	20240617	29550	6.60	20241209	0.18	N	049770	1000	192 억	2072876	N	N	4	N	N
47	20241223	110527	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	31600	50	2	0.16	94562600	3008	15.19	31550	31650	31250	41000	22100	31550	31437.03	10.74	0	0	32616	32082	31566	31032	30516	31825	30775	193	9450	1000	23340	50	1	19295620	6097	5.60	0.63	12	0.02	5641.00	50436.00	48900	20240617	-35.38	29550	20241209	6.94	48900	-35.38	20240617	29550	6.94	20241209	48900	-35.38	20240617	29550	6.94	20241209	0.18	N	049770	1000	192 억	2072876	N	N	4	N	N
48	20241223	100524	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	31400	-150	5	-0.48	62161850	1979	10.00	31550	31650	31250	41000	22100	31550	31410.74	10.74	0	-163	32616	32082	31566	31032	30516	31825	30775	193	9450	1000	23340	50	1	19295620	6059	5.57	0.62	12	0.01	5641.00	50436.00	48900	20240617	-35.79	29550	20241209	6.26	48900	-35.79	20240617	29550	6.26	20241209	48900	-35.79	20240617	29550	6.26	20241209	0.18	N	049770	1000	192 억	2072876	N	N	4	N	N
49	20241223	090527	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	31500	-50	5	-0.16	3843150	122	0.62	31550	31650	31400	41000	22100	31550	31501.23	10.74	0	-105	32616	32082	31566	31032	30516	31825	30775	193	9450	1000	23340	50	1	19295620	6078	5.58	0.62	12	0.00	5641.00	50436.00	48900	20240617	-35.58	29550	20241209	6.60	48900	-35.58	20240617	29550	6.60	20241209	48900	-35.58	20240617	29550	6.60	20241209	0.18	N	049770	1000	192 억	2072876	N	N	4	N	N
50	20241220	160524	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	31550	-550	5	-1.71	622640000	19798	96.05	32100	32100	31050	41700	22500	32100	31449.64	10.78	0	-3630	32766	32432	32016	31682	31266	32600	31850	193	9600	1000	23750	50	1	19295620	6088	5.59	0.63	12	0.10	5641.00	50436.00	48900	20240617	-35.48	29550	20241209	6.77	48900	-35.48	20240617	29550	6.77	20241209	48900	-35.48	20240617	29550	6.77	20241209	0.18	N	049770	1000	192 억	2079974	N	N	4	N	N
51	20241220	150526	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	31550	-550	5	-1.71	568515250	18079	87.71	32100	32100	31050	41700	22500	32100	31446.17	10.78	0	-3409	32766	32432	32016	31682	31266	32600	31850	193	9600	1000	23750	50	1	19295620	6088	5.59	0.63	12	0.09	5641.00	50436.00	48900	20240617	-35.48	29550	20241209	6.77	48900	-35.48	20240617	29550	6.77	20241209	48900	-35.48	20240617	29550	6.77	20241209	0.18	N	049770	1000	192 억	2079974	N	N	15	N	N
52	20241220	140525	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	31250	-850	5	-2.65	385906950	12287	59.61	32100	32100	31050	41700	22500	32100	31407.74	10.78	0	-2931	32766	32432	32016	31682	31266	32600	31850	193	9600	1000	23750	50	1	19295620	6030	5.54	0.62	12	0.06	5641.00	50436.00	48900	20240617	-36.09	29550	20241209	5.75	48900	-36.09	20240617	29550	5.75	20241209	48900	-36.09	20240617	29550	5.75	20241209	0.18	N	049770	1000	192 억	2079974	N	N	15	N	N
53	20241220	130524	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	31350	-750	5	-2.34	250646250	7951	38.57	32100	32100	31300	41700	22500	32100	31523.86	10.78	0	-2877	32766	32432	32016	31682	31266	32600	31850	193	9600	1000	23750	50	1	19295620	6049	5.56	0.62	12	0.04	5641.00	50436.00	48900	20240617	-35.89	29550	20241209	6.09	48900	-35.89	20240617	29550	6.09	20241209	48900	-35.89	20240617	29550	6.09	20241209	0.18	N	049770	1000	192 억	2079974	N	N	15	N	N
54	20241220	120523	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	31450	-650	5	-2.02	176519400	5590	27.12	32100	32100	31450	41700	22500	32100	31577.71	10.78	0	-1856	32766	32432	32016	31682	31266	32600	31850	193	9600	1000	23750	50	1	19295620	6068	5.58	0.62	12	0.03	5641.00	50436.00	48900	20240617	-35.69	29550	20241209	6.43	48900	-35.69	20240617	29550	6.43	20241209	48900	-35.69	20240617	29550	6.43	20241209	0.18	N	049770	1000	192 억	2079974	N	N	15	N	N
55	20241220	110524	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	31650	-450	5	-1.40	112245800	3550	17.22	32100	32100	31500	41700	22500	32100	31618.54	10.78	0	-1098	32766	32432	32016	31682	31266	32600	31850	193	9600	1000	23750	50	1	19295620	6107	5.61	0.63	12	0.02	5641.00	50436.00	48900	20240617	-35.28	29550	20241209	7.11	48900	-35.28	20240617	29550	7.11	20241209	48900	-35.28	20240617	29550	7.11	20241209	0.18	N	049770	1000	192 억	2079974	N	N	15	N	N
56	20241220	100524	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	31600	-500	5	-1.56	46551700	1471	7.14	32100	32100	31550	41700	22500	32100	31646.30	10.78	0	-444	32766	32432	32016	31682	31266	32600	31850	193	9600	1000	23750	50	1	19295620	6097	5.60	0.63	12	0.01	5641.00	50436.00	48900	20240617	-35.38	29550	20241209	6.94	48900	-35.38	20240617	29550	6.94	20241209	48900	-35.38	20240617	29550	6.94	20241209	0.18	N	049770	1000	192 억	2079974	N	N	15	N	N
57	20241220	090526	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	31900	-200	5	-0.62	1692350	53	0.26	32100	32100	31700	41700	22500	32100	31931.13	10.78	0	-6	32766	32432	32016	31682	31266	32600	31850	193	9600	1000	23750	50	1	19295620	6155	5.66	0.63	12	0.00	5641.00	50436.00	48900	20240617	-34.76	29550	20241209	7.95	48900	-34.76	20240617	29550	7.95	20241209	48900	-34.76	20240617	29550	7.95	20241209	0.18	N	049770	1000	192 억	2079974	N	N	15	N	N
58	20241219	160524	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	32100	0	3	0.00	659997600	20610	188.68	32000	32350	31600	41700	22500	32100	32023.17	10.75	0	4464	32433	32266	31933	31766	31433	32350	31850	193	9600	1000	23750	50	1	19295620	6194	5.69	0.64	12	0.11	5641.00	50436.00	48900	20240617	-34.36	29550	20241209	8.63	48900	-34.36	20240617	29550	8.63	20241209	48900	-34.36	20240617	29550	8.63	20241209	0.18	N	049770	1000	192 억	2074839	N	N	15	N	N
59	20241219	150522	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	32000	-100	5	-0.31	612299500	19121	175.05	32000	32350	31600	41700	22500	32100	32022.36	10.75	0	4494	32433	32266	31933	31766	31433	32350	31850	193	9600	1000	23750	50	1	19295620	6175	5.67	0.63	12	0.10	5641.00	50436.00	48900	20240617	-34.56	29550	20241209	8.29	48900	-34.56	20240617	29550	8.29	20241209	48900	-34.56	20240617	29550	8.29	20241209	0.18	N	049770	1000	192 억	2074839	N	N	88	N	N
60	20241219	140523	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	32050	-50	5	-0.16	297928600	9317	85.30	32000	32200	31600	41700	22500	32100	31976.88	10.75	0	2463	32433	32266	31933	31766	31433	32350	31850	193	9600	1000	23750	50	1	19295620	6184	5.68	0.64	12	0.05	5641.00	50436.00	48900	20240617	-34.46	29550	20241209	8.46	48900	-34.46	20240617	29550	8.46	20241209	48900	-34.46	20240617	29550	8.46	20241209	0.18	N	049770	1000	192 억	2074839	N	N	88	N	N
61	20241219	130523	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	32200	100	2	0.31	254098600	7947	72.75	32000	32200	31600	41700	22500	32100	31974.15	10.75	0	2404	32433	32266	31933	31766	31433	32350	31850	193	9600	1000	23750	50	1	19295620	6213	5.71	0.64	12	0.04	5641.00	50436.00	48900	20240617	-34.15	29550	20241209	8.97	48900	-34.15	20240617	29550	8.97	20241209	48900	-34.15	20240617	29550	8.97	20241209	0.18	N	049770	1000	192 억	2074839	N	N	88	N	N
62	20241219	120524	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	32000	-100	5	-0.31	214493050	6713	61.46	32000	32200	31600	41700	22500	32100	31951.89	10.75	0	2359	32433	32266	31933	31766	31433	32350	31850	193	9600	1000	23750	50	1	19295620	6175	5.67	0.63	12	0.03	5641.00	50436.00	48900	20240617	-34.56	29550	20241209	8.29	48900	-34.56	20240617	29550	8.29	20241209	48900	-34.56	20240617	29550	8.29	20241209	0.18	N	049770	1000	192 억	2074839	N	N	88	N	N
63	20241219	110522	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	31950	-150	5	-0.47	120338300	3775	34.56	32000	32050	31600	41700	22500	32100	31877.70	10.75	0	1434	32433	32266	31933	31766	31433	32350	31850	193	9600	1000	23750	50	1	19295620	6165	5.66	0.63	12	0.02	5641.00	50436.00	48900	20240617	-34.66	29550	20241209	8.12	48900	-34.66	20240617	29550	8.12	20241209	48900	-34.66	20240617	29550	8.12	20241209	0.18	N	049770	1000	192 억	2074839	N	N	88	N	N
64	20241219	100515	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	31850	-250	5	-0.78	65662250	2062	18.88	32000	32050	31600	41700	22500	32100	31843.96	10.75	0	1102	32433	32266	31933	31766	31433	32350	31850	193	9600	1000	23750	50	1	19295620	6146	5.65	0.63	12	0.01	5641.00	50436.00	48900	20240617	-34.87	29550	20241209	7.78	48900	-34.87	20240617	29550	7.78	20241209	48900	-34.87	20240617	29550	7.78	20241209	0.18	N	049770	1000	192 억	2074839	N	N	88	N	N
65	20241219	090523	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	31750	-350	5	-1.09	12884200	406	3.72	32000	32000	31600	41700	22500	32100	31734.48	10.75	0	202	32433	32266	31933	31766	31433	32350	31850	193	9600	1000	23750	50	1	19295620	6126	5.63	0.63	12	0.00	5641.00	50436.00	48900	20240617	-35.07	29550	20241209	7.45	48900	-35.07	20240617	29550	7.45	20241209	48900	-35.07	20240617	29550	7.45	20241209	0.18	N	049770	1000	192 억	2074839	N	N	88	N	N
66	20241218	160520	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	32100	350	2	1.10	348328150	10922	115.31	32000	32100	31600	41250	22250	31750	31892.25	10.74	0	2411	32516	32132	31716	31332	30916	32325	31525	193	9500	1000	23490	50	1	19295620	6194	5.69	0.64	12	0.06	5641.00	50436.00	48900	20240617	-34.36	29550	20241209	8.63	48900	-34.36	20240617	29550	8.63	20241209	48900	-34.36	20240617	29550	8.63	20241209	0.17	N	049770	1000	192 억	2071587	N	N	88	N	N
67	20241218	150523	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	31950	200	2	0.63	274678550	8623	91.04	32000	32100	31600	41250	22250	31750	31854.17	10.74	0	1849	32516	32132	31716	31332	30916	32325	31525	193	9500	1000	23490	50	1	19295620	6165	5.66	0.63	12	0.04	5641.00	50436.00	48900	20240617	-34.66	29550	20241209	8.12	48900	-34.66	20240617	29550	8.12	20241209	48900	-34.66	20240617	29550	8.12	20241209	0.17	N	049770	1000	192 억	2071587	N	N	77	N	N
68	20241218	140521	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	31750	0	3	0.00	220043400	6909	72.94	32000	32100	31600	41250	22250	31750	31848.81	10.74	0	1432	32516	32132	31716	31332	30916	32325	31525	193	9500	1000	23490	50	1	19295620	6126	5.63	0.63	12	0.04	5641.00	50436.00	48900	20240617	-35.07	29550	20241209	7.45	48900	-35.07	20240617	29550	7.45	20241209	48900	-35.07	20240617	29550	7.45	20241209	0.17	N	049770	1000	192 억	2071587	N	N	77	N	N
69	20241218	130522	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	31750	0	3	0.00	201437950	6323	66.75	32000	32100	31600	41250	22250	31750	31857.97	10.74	0	1210	32516	32132	31716	31332	30916	32325	31525	193	9500	1000	23490	50	1	19295620	6126	5.63	0.63	12	0.03	5641.00	50436.00	48900	20240617	-35.07	29550	20241209	7.45	48900	-35.07	20240617	29550	7.45	20241209	48900	-35.07	20240617	29550	7.45	20241209	0.17	N	049770	1000	192 억	2071587	N	N	77	N	N
70	20241218	120522	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	31800	50	2	0.16	184619950	5794	61.17	32000	32100	31600	41250	22250	31750	31863.99	10.74	0	1041	32516	32132	31716	31332	30916	32325	31525	193	9500	1000	23490	50	1	19295620	6136	5.64	0.63	12	0.03	5641.00	50436.00	48900	20240617	-34.97	29550	20241209	7.61	48900	-34.97	20240617	29550	7.61	20241209	48900	-34.97	20240617	29550	7.61	20241209	0.17	N	049770	1000	192 억	2071587	N	N	77	N	N
71	20241218	110522	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	31950	200	2	0.63	148275850	4654	49.13	32000	32100	31600	41250	22250	31750	31859.87	10.74	0	1051	32516	32132	31716	31332	30916	32325	31525	193	9500	1000	23490	50	1	19295620	6165	5.66	0.63	12	0.02	5641.00	50436.00	48900	20240617	-34.66	29550	20241209	8.12	48900	-34.66	20240617	29550	8.12	20241209	48900	-34.66	20240617	29550	8.12	20241209	0.17	N	049770	1000	192 억	2071587	N	N	77	N	N
72	20241218	100522	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	32050	300	2	0.94	115968850	3642	38.45	32000	32100	31600	41250	22250	31750	31842.08	10.74	0	820	32516	32132	31716	31332	30916	32325	31525	193	9500	1000	23490	50	1	19295620	6184	5.68	0.64	12	0.02	5641.00	50436.00	48900	20240617	-34.46	29550	20241209	8.46	48900	-34.46	20240617	29550	8.46	20241209	48900	-34.46	20240617	29550	8.46	20241209	0.17	N	049770	1000	192 억	2071587	N	N	77	N	N
73	20241218	090524	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	31650	-100	5	-0.31	19101000	600	6.33	32000	32000	31600	41250	22250	31750	31835.00	10.74	0	-174	32516	32132	31716	31332	30916	32325	31525	193	9500	1000	23490	50	1	19295620	6107	5.61	0.63	12	0.00	5641.00	50436.00	48900	20240617	-35.28	29550	20241209	7.11	48900	-35.28	20240617	29550	7.11	20241209	48900	-35.28	20240617	29550	7.11	20241209	0.17	N	049770	1000	192 억	2071587	N	N	77	N	N
74	20241217	160519	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	31750	250	2	0.79	298503850	9472	60.40	31300	32100	31300	40950	22050	31500	31514.34	10.75	0	-458	32866	32182	31716	31032	30566	31950	30800	193	9450	1000	23310	50	1	19295620	6126	5.63	0.63	12	0.05	5641.00	50436.00	48900	20240617	-35.07	29550	20241209	7.45	48900	-35.07	20240617	29550	7.45	20241209	48900	-35.07	20240617	29550	7.45	20241209	0.17	N	049770	1000	192 억	2073841	N	N	77	N	N
75	20241217	150521	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	31450	-50	5	-0.16	269752150	8565	54.61	31300	32100	31300	40950	22050	31500	31494.71	10.75	0	-583	32866	32182	31716	31032	30566	31950	30800	193	9450	1000	23310	50	1	19295620	6068	5.58	0.62	12	0.04	5641.00	50436.00	48900	20240617	-35.69	29550	20241209	6.43	48900	-35.69	20240617	29550	6.43	20241209	48900	-35.69	20240617	29550	6.43	20241209	0.17	N	049770	1000	192 억	2073841	N	N	2	N	N
76	20241217	140523	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	31500	0	3	0.00	221522800	7034	44.85	31300	32100	31300	40950	22050	31500	31493.15	10.75	0	-547	32866	32182	31716	31032	30566	31950	30800	193	9450	1000	23310	50	1	19295620	6078	5.58	0.62	12	0.04	5641.00	50436.00	48900	20240617	-35.58	29550	20241209	6.60	48900	-35.58	20240617	29550	6.60	20241209	48900	-35.58	20240617	29550	6.60	20241209	0.17	N	049770	1000	192 억	2073841	N	N	2	N	N
77	20241217	130510	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	31450	-50	5	-0.16	180127100	5719	36.47	31300	32100	31300	40950	22050	31500	31496.26	10.75	0	-764	32866	32182	31716	31032	30566	31950	30800	193	9450	1000	23310	50	1	19295620	6068	5.58	0.62	12	0.03	5641.00	50436.00	48900	20240617	-35.69	29550	20241209	6.43	48900	-35.69	20240617	29550	6.43	20241209	48900	-35.69	20240617	29550	6.43	20241209	0.17	N	049770	1000	192 억	2073841	N	N	2	N	N
78	20241217	120514	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	31550	50	2	0.16	147254150	4673	29.80	31300	32100	31300	40950	22050	31500	31511.69	10.75	0	-899	32866	32182	31716	31032	30566	31950	30800	193	9450	1000	23310	50	1	19295620	6088	5.59	0.63	12	0.02	5641.00	50436.00	48900	20240617	-35.48	29550	20241209	6.77	48900	-35.48	20240617	29550	6.77	20241209	48900	-35.48	20240617	29550	6.77	20241209	0.17	N	049770	1000	192 억	2073841	N	N	2	N	N
79	20241217	110518	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	31600	100	2	0.32	99526950	3159	20.14	31300	32100	31300	40950	22050	31500	31505.84	10.75	0	-1007	32866	32182	31716	31032	30566	31950	30800	193	9450	1000	23310	50	1	19295620	6097	5.60	0.63	12	0.02	5641.00	50436.00	48900	20240617	-35.38	29550	20241209	6.94	48900	-35.38	20240617	29550	6.94	20241209	48900	-35.38	20240617	29550	6.94	20241209	0.17	N	049770	1000	192 억	2073841	N	N	2	N	N
80	20241217	100512	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	31400	-100	5	-0.32	58324450	1850	11.80	31300	32100	31300	40950	22050	31500	31526.73	10.75	0	-858	32866	32182	31716	31032	30566	31950	30800	193	9450	1000	23310	50	1	19295620	6059	5.57	0.62	12	0.01	5641.00	50436.00	48900	20240617	-35.79	29550	20241209	6.26	48900	-35.79	20240617	29550	6.26	20241209	48900	-35.79	20240617	29550	6.26	20241209	0.17	N	049770	1000	192 억	2073841	N	N	2	N	N
81	20241217	090521	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	31700	200	2	0.63	7129800	224	1.43	31300	32100	31300	40950	22050	31500	31829.46	10.75	0	-24	32866	32182	31716	31032	30566	31950	30800	193	9450	1000	23310	50	1	19295620	6117	5.62	0.63	12	0.00	5641.00	50436.00	48900	20240617	-35.17	29550	20241209	7.28	48900	-35.17	20240617	29550	7.28	20241209	48900	-35.17	20240617	29550	7.28	20241209	0.17	N	049770	1000	192 억	2073841	N	N	2	N	N
82	20241216	160512	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	31500	-400	5	-1.25	495697550	15668	94.89	32400	32400	31250	41450	22350	31900	31637.59	10.76	0	182	32600	32250	31900	31550	31200	32425	31725	193	9550	1000	23600	50	1	19295620	6078	5.58	0.62	12	0.08	5641.00	50436.00	48900	20240617	-35.58	29550	20241209	6.60	48900	-35.58	20240617	29550	6.60	20241209	48900	-35.58	20240617	29550	6.60	20241209	0.18	N	049770	1000	192 억	2076713	N	N	2	N	N
83	20241216	150520	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	31650	-250	5	-0.78	452110000	14285	86.51	32400	32400	31250	41450	22350	31900	31649.28	10.76	0	250	32600	32250	31900	31550	31200	32425	31725	193	9550	1000	23600	50	1	19295620	6107	5.61	0.63	12	0.07	5641.00	50436.00	48900	20240617	-35.28	29550	20241209	7.11	48900	-35.28	20240617	29550	7.11	20241209	48900	-35.28	20240617	29550	7.11	20241209	0.18	N	049770	1000	192 억	2076713	N	N	38	N	N
84	20241216	140520	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	31600	-300	5	-0.94	267168050	8411	50.94	32400	32400	31500	41450	22350	31900	31764.12	10.76	0	-1407	32600	32250	31900	31550	31200	32425	31725	193	9550	1000	23600	50	1	19295620	6097	5.60	0.63	12	0.04	5641.00	50436.00	48900	20240617	-35.38	29550	20241209	6.94	48900	-35.38	20240617	29550	6.94	20241209	48900	-35.38	20240617	29550	6.94	20241209	0.18	N	049770	1000	192 억	2076713	N	N	38	N	N
85	20241216	130520	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	31550	-350	5	-1.10	214184500	6735	40.79	32400	32400	31500	41450	22350	31900	31801.71	10.76	0	-1964	32600	32250	31900	31550	31200	32425	31725	193	9550	1000	23600	50	1	19295620	6088	5.59	0.63	12	0.03	5641.00	50436.00	48900	20240617	-35.48	29550	20241209	6.77	48900	-35.48	20240617	29550	6.77	20241209	48900	-35.48	20240617	29550	6.77	20241209	0.18	N	049770	1000	192 억	2076713	N	N	38	N	N
86	20241216	120520	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	31650	-250	5	-0.78	176893100	5556	33.65	32400	32400	31500	41450	22350	31900	31838.21	10.76	0	-1413	32600	32250	31900	31550	31200	32425	31725	193	9550	1000	23600	50	1	19295620	6107	5.61	0.63	12	0.03	5641.00	50436.00	48900	20240617	-35.28	29550	20241209	7.11	48900	-35.28	20240617	29550	7.11	20241209	48900	-35.28	20240617	29550	7.11	20241209	0.18	N	049770	1000	192 억	2076713	N	N	38	N	N
87	20241216	110519	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	31700	-200	5	-0.63	116897650	3659	22.16	32400	32400	31650	41450	22350	31900	31947.98	10.76	0	-1319	32600	32250	31900	31550	31200	32425	31725	193	9550	1000	23600	50	1	19295620	6117	5.62	0.63	12	0.02	5641.00	50436.00	48900	20240617	-35.17	29550	20241209	7.28	48900	-35.17	20240617	29550	7.28	20241209	48900	-35.17	20240617	29550	7.28	20241209	0.18	N	049770	1000	192 억	2076713	N	N	38	N	N
88	20241216	100521	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	32000	100	2	0.31	46667850	1453	8.80	32400	32400	32000	41450	22350	31900	32118.27	10.76	0	-868	32600	32250	31900	31550	31200	32425	31725	193	9550	1000	23600	50	1	19295620	6175	5.67	0.63	12	0.01	5641.00	50436.00	48900	20240617	-34.56	29550	20241209	8.29	48900	-34.56	20240617	29550	8.29	20241209	48900	-34.56	20240617	29550	8.29	20241209	0.18	N	049770	1000	192 억	2076713	N	N	38	N	N
89	20241216	090520	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	32100	200	2	0.63	4577850	142	0.86	32400	32400	32000	41450	22350	31900	32238.38	10.76	0	9	32600	32250	31900	31550	31200	32425	31725	193	9550	1000	23600	50	1	19295620	6194	5.69	0.64	12	0.00	5641.00	50436.00	48900	20240617	-34.36	29550	20241209	8.63	48900	-34.36	20240617	29550	8.63	20241209	48900	-34.36	20240617	29550	8.63	20241209	0.18	N	049770	1000	192 억	2076713	N	N	38	N	N
90	20241213	160514	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	31900	200	2	0.63	524473750	16417	137.81	31650	32250	31550	41200	22200	31700	31946.99	10.75	0	1744	32200	31950	31450	31200	30700	32075	31325	193	9500	1000	23450	50	1	19295620	6155	5.66	0.63	12	0.09	5641.00	50436.00	48900	20240617	-34.76	29550	20241209	7.95	48900	-34.76	20240617	29550	7.95	20241209	48900	-34.76	20240617	29550	7.95	20241209	0.18	N	049770	1000	192 억	2073951	N	N	7	N	N
91	20241213	150518	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	32100	400	2	1.26	418945950	13126	110.18	31650	32200	31550	41200	22200	31700	31917.26	10.75	0	207	32200	31950	31450	31200	30700	32075	31325	193	9500	1000	23450	50	1	19295620	6194	5.69	0.64	12	0.07	5641.00	50436.00	48900	20240617	-34.36	29550	20241209	8.63	48900	-34.36	20240617	29550	8.63	20241209	48900	-34.36	20240617	29550	8.63	20241209	0.18	N	049770	1000	192 억	2073951	N	N	14	N	N
92	20241213	140519	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	32150	450	2	1.42	305932200	9584	80.45	31650	32200	31550	41200	22200	31700	31921.14	10.75	0	217	32200	31950	31450	31200	30700	32075	31325	193	9500	1000	23450	50	1	19295620	6204	5.70	0.64	12	0.05	5641.00	50436.00	48900	20240617	-34.25	29550	20241209	8.80	48900	-34.25	20240617	29550	8.80	20241209	48900	-34.25	20240617	29550	8.80	20241209	0.18	N	049770	1000	192 억	2073951	N	N	14	N	N
93	20241213	130519	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	32100	400	2	1.26	260223500	8160	68.50	31650	32200	31550	41200	22200	31700	31890.13	10.75	0	645	32200	31950	31450	31200	30700	32075	31325	193	9500	1000	23450	50	1	19295620	6194	5.69	0.64	12	0.04	5641.00	50436.00	48900	20240617	-34.36	29550	20241209	8.63	48900	-34.36	20240617	29550	8.63	20241209	48900	-34.36	20240617	29550	8.63	20241209	0.18	N	049770	1000	192 억	2073951	N	N	14	N	N
94	20241213	120520	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	32050	350	2	1.10	194510400	6110	51.29	31650	32050	31550	41200	22200	31700	31834.76	10.75	0	487	32200	31950	31450	31200	30700	32075	31325	193	9500	1000	23450	50	1	19295620	6184	5.68	0.64	12	0.03	5641.00	50436.00	48900	20240617	-34.46	29550	20241209	8.46	48900	-34.46	20240617	29550	8.46	20241209	48900	-34.46	20240617	29550	8.46	20241209	0.18	N	049770	1000	192 억	2073951	N	N	14	N	N
95	20241213	110518	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	31850	150	2	0.47	128188900	4035	33.87	31650	31900	31550	41200	22200	31700	31769.24	10.75	0	-126	32200	31950	31450	31200	30700	32075	31325	193	9500	1000	23450	50	1	19295620	6146	5.65	0.63	12	0.02	5641.00	50436.00	48900	20240617	-34.87	29550	20241209	7.78	48900	-34.87	20240617	29550	7.78	20241209	48900	-34.87	20240617	29550	7.78	20241209	0.18	N	049770	1000	192 억	2073951	N	N	14	N	N
96	20241213	100518	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	31700	0	3	0.00	60468400	1907	16.01	31650	31900	31550	41200	22200	31700	31708.65	10.75	0	289	32200	31950	31450	31200	30700	32075	31325	193	9500	1000	23450	50	1	19295620	6117	5.62	0.63	12	0.01	5641.00	50436.00	48900	20240617	-35.17	29550	20241209	7.28	48900	-35.17	20240617	29550	7.28	20241209	48900	-35.17	20240617	29550	7.28	20241209	0.18	N	049770	1000	192 억	2073951	N	N	14	N	N
97	20241213	090519	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	31700	0	3	0.00	2907900	92	0.77	31650	31700	31550	41200	22200	31700	31607.61	10.75	0	-1	32200	31950	31450	31200	30700	32075	31325	193	9500	1000	23450	50	1	19295620	6117	5.62	0.63	12	0.00	5641.00	50436.00	48900	20240617	-35.17	29550	20241209	7.28	48900	-35.17	20240617	29550	7.28	20241209	48900	-35.17	20240617	29550	7.28	20241209	0.18	N	049770	1000	192 억	2073951	N	N	14	N	N
98	20241212	160523	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	31700	750	2	2.42	373707300	11911	69.33	31000	31700	30950	40200	21700	30950	31374.97	10.73	0	3194	32016	31482	30866	30332	29716	31750	30600	193	9250	1000	22900	50	1	19295620	6117	5.62	0.63	12	0.06	5641.00	50436.00	48900	20240617	-35.17	29550	20241209	7.28	48900	-35.17	20240617	29550	7.28	20241209	48900	-35.17	20240617	29550	7.28	20241209	0.18	N	049770	1000	192 억	2071330	N	N	14	N	N
99	20241212	150516	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	31550	600	2	1.94	324942500	10371	60.36	31000	31650	30950	40200	21700	30950	31331.84	10.73	0	2944	32016	31482	30866	30332	29716	31750	30600	193	9250	1000	22900	50	1	19295620	6088	5.59	0.63	12	0.05	5641.00	50436.00	48900	20240617	-35.48	29550	20241209	6.77	48900	-35.48	20240617	29550	6.77	20241209	48900	-35.48	20240617	29550	6.77	20241209	0.18	N	049770	1000	192 억	2071330	N	N	29	N	N
100	20241212	140515	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	31250	300	2	0.97	247809600	7921	46.10	31000	31650	30950	40200	21700	30950	31285.14	10.73	0	3115	32016	31482	30866	30332	29716	31750	30600	193	9250	1000	22900	50	1	19295620	6030	5.54	0.62	12	0.04	5641.00	50436.00	48900	20240617	-36.09	29550	20241209	5.75	48900	-36.09	20240617	29550	5.75	20241209	48900	-36.09	20240617	29550	5.75	20241209	0.18	N	049770	1000	192 억	2071330	N	N	29	N	N
101	20241212	130514	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	31300	350	2	1.13	225508750	7207	41.95	31000	31650	30950	40200	21700	30950	31290.24	10.73	0	3182	32016	31482	30866	30332	29716	31750	30600	193	9250	1000	22900	50	1	19295620	6040	5.55	0.62	12	0.04	5641.00	50436.00	48900	20240617	-35.99	29550	20241209	5.92	48900	-35.99	20240617	29550	5.92	20241209	48900	-35.99	20240617	29550	5.92	20241209	0.18	N	049770	1000	192 억	2071330	N	N	29	N	N
102	20241212	120506	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	31300	350	2	1.13	201743850	6447	37.52	31000	31650	30950	40200	21700	30950	31292.67	10.73	0	3051	32016	31482	30866	30332	29716	31750	30600	193	9250	1000	22900	50	1	19295620	6040	5.55	0.62	12	0.03	5641.00	50436.00	48900	20240617	-35.99	29550	20241209	5.92	48900	-35.99	20240617	29550	5.92	20241209	48900	-35.99	20240617	29550	5.92	20241209	0.18	N	049770	1000	192 억	2071330	N	N	29	N	N
103	20241212	110513	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	31500	550	2	1.78	172920250	5528	32.18	31000	31650	30950	40200	21700	30950	31280.80	10.73	0	2978	32016	31482	30866	30332	29716	31750	30600	193	9250	1000	22900	50	1	19295620	6078	5.58	0.62	12	0.03	5641.00	50436.00	48900	20240617	-35.58	29550	20241209	6.60	48900	-35.58	20240617	29550	6.60	20241209	48900	-35.58	20240617	29550	6.60	20241209	0.18	N	049770	1000	192 억	2071330	N	N	29	N	N
104	20241212	100511	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	31300	350	2	1.13	116045950	3719	21.65	31000	31650	30950	40200	21700	30950	31203.54	10.73	0	1753	32016	31482	30866	30332	29716	31750	30600	193	9250	1000	22900	50	1	19295620	6040	5.55	0.62	12	0.02	5641.00	50436.00	48900	20240617	-35.99	29550	20241209	5.92	48900	-35.99	20240617	29550	5.92	20241209	48900	-35.99	20240617	29550	5.92	20241209	0.18	N	049770	1000	192 억	2071330	N	N	29	N	N
105	20241212	090516	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	31650	700	2	2.26	36778450	1179	6.86	31000	31650	31000	40200	21700	30950	31194.61	10.73	0	602	32016	31482	30866	30332	29716	31750	30600	193	9250	1000	22900	50	1	19295620	6107	5.61	0.63	12	0.01	5641.00	50436.00	48900	20240617	-35.28	29550	20241209	7.11	48900	-35.28	20240617	29550	7.11	20241209	48900	-35.28	20240617	29550	7.11	20241209	0.18	N	049770	1000	192 억	2071330	N	N	29	N	N
106	20241211	160511	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	30950	550	2	1.81	535086900	17181	158.39	30250	31400	30250	39500	21300	30400	31144.12	10.69	0	1732	31433	30916	30333	29816	29233	31175	30075	193	9100	1000	22490	50	1	19295620	5972	5.49	0.61	12	0.09	5641.00	50436.00	48900	20240617	-36.71	29550	20241209	4.74	48900	-36.71	20240617	29550	4.74	20241209	48900	-36.71	20240617	29550	4.74	20241209	0.19	N	049770	1000	192 억	2061867	N	N	29	N	N
107	20241211	150404	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	31100	700	2	2.30	502043150	16117	148.58	30250	31400	30250	39500	21300	30400	31149.91	10.69	0	2085	31433	30916	30333	29816	29233	31175	30075	193	9100	1000	22490	50	1	19295620	6001	5.51	0.62	12	0.08	5641.00	50436.00	48900	20240617	-36.40	29550	20241209	5.25	48900	-36.40	20240617	29550	5.25	20241209	48900	-36.40	20240617	29550	5.25	20241209	0.19	N	049770	1000	192 억	2061867	N	N	32	N	N
108	20241211	140515	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	31150	750	2	2.47	433600400	13916	128.29	30250	31400	30250	39500	21300	30400	31158.41	10.69	0	2946	31433	30916	30333	29816	29233	31175	30075	193	9100	1000	22490	50	1	19295620	6011	5.52	0.62	12	0.07	5641.00	50436.00	48900	20240617	-36.30	29550	20241209	5.41	48900	-36.30	20240617	29550	5.41	20241209	48900	-36.30	20240617	29550	5.41	20241209	0.19	N	049770	1000	192 억	2061867	N	N	32	N	N
109	20241211	130516	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	31250	850	2	2.80	388766650	12479	115.05	30250	31400	30250	39500	21300	30400	31153.67	10.69	0	3810	31433	30916	30333	29816	29233	31175	30075	193	9100	1000	22490	50	1	19295620	6030	5.54	0.62	12	0.06	5641.00	50436.00	48900	20240617	-36.09	29550	20241209	5.75	48900	-36.09	20240617	29550	5.75	20241209	48900	-36.09	20240617	29550	5.75	20241209	0.19	N	049770	1000	192 억	2061867	N	N	32	N	N
110	20241211	120517	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	31150	750	2	2.47	331122650	10630	98.00	30250	31400	30250	39500	21300	30400	31149.83	10.69	0	3662	31433	30916	30333	29816	29233	31175	30075	193	9100	1000	22490	50	1	19295620	6011	5.52	0.62	12	0.06	5641.00	50436.00	48900	20240617	-36.30	29550	20241209	5.41	48900	-36.30	20240617	29550	5.41	20241209	48900	-36.30	20240617	29550	5.41	20241209	0.19	N	049770	1000	192 억	2061867	N	N	32	N	N
111	20241211	110514	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	31150	750	2	2.47	203619900	6535	60.25	30250	31400	30250	39500	21300	30400	31158.36	10.69	0	1895	31433	30916	30333	29816	29233	31175	30075	193	9100	1000	22490	50	1	19295620	6011	5.52	0.62	12	0.03	5641.00	50436.00	48900	20240617	-36.30	29550	20241209	5.41	48900	-36.30	20240617	29550	5.41	20241209	48900	-36.30	20240617	29550	5.41	20241209	0.19	N	049770	1000	192 억	2061867	N	N	32	N	N
112	20241211	100516	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	31300	900	2	2.96	83209050	2681	24.72	30250	31300	30250	39500	21300	30400	31036.57	10.69	0	880	31433	30916	30333	29816	29233	31175	30075	193	9100	1000	22490	50	1	19295620	6040	5.55	0.62	12	0.01	5641.00	50436.00	48900	20240617	-35.99	29550	20241209	5.92	48900	-35.99	20240617	29550	5.92	20241209	48900	-35.99	20240617	29550	5.92	20241209	0.19	N	049770	1000	192 억	2061867	N	N	32	N	N
113	20241211	090518	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	30400	0	3	0.00	393400	13	0.12	30250	30400	30250	39500	21300	30400	30261.54	10.69	0	-2	31433	30916	30333	29816	29233	31175	30075	193	9100	1000	22490	50	1	19295620	5866	5.39	0.60	12	0.00	5641.00	50436.00	48900	20240617	-37.83	29550	20241209	2.88	48900	-37.83	20240617	29550	2.88	20241209	48900	-37.83	20240617	29550	2.88	20241209	0.19	N	049770	1000	192 억	2061867	N	N	32	N	N
114	20241210	160511	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	30400	550	2	1.84	330461500	10841	34.26	29850	30850	29750	38800	20900	29850	30482.57	10.69	0	-609	31250	30550	30050	29350	28850	30300	29100	193	8950	1000	22080	50	1	19295620	5866	5.39	0.60	12	0.06	5641.00	50436.00	48900	20240617	-37.83	29550	20241209	2.88	48900	-37.83	20240617	29550	2.88	20241209	48900	-37.83	20240617	29550	2.88	20241209	0.20	N	049770	1000	192 억	2062638	N	N	32	N	N
115	20241210	150513	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	30400	550	2	1.84	311972150	10233	32.34	29850	30850	29750	38800	20900	29850	30486.87	10.69	0	-412	31250	30550	30050	29350	28850	30300	29100	193	8950	1000	22080	50	1	19295620	5866	5.39	0.60	12	0.05	5641.00	50436.00	48900	20240617	-37.83	29550	20241209	2.88	48900	-37.83	20240617	29550	2.88	20241209	48900	-37.83	20240617	29550	2.88	20241209	0.20	N	049770	1000	192 억	2062638	N	N	566	N	N
116	20241210	140513	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	30400	550	2	1.84	287584900	9432	29.81	29850	30850	29750	38800	20900	29850	30490.34	10.69	0	-230	31250	30550	30050	29350	28850	30300	29100	193	8950	1000	22080	50	1	19295620	5866	5.39	0.60	12	0.05	5641.00	50436.00	48900	20240617	-37.83	29550	20241209	2.88	48900	-37.83	20240617	29550	2.88	20241209	48900	-37.83	20240617	29550	2.88	20241209	0.20	N	049770	1000	192 억	2062638	N	N	566	N	N
117	20241210	130512	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	30450	600	2	2.01	264148200	8660	27.37	29850	30850	29750	38800	20900	29850	30502.10	10.69	0	275	31250	30550	30050	29350	28850	30300	29100	193	8950	1000	22080	50	1	19295620	5876	5.40	0.60	12	0.04	5641.00	50436.00	48900	20240617	-37.73	29550	20241209	3.05	48900	-37.73	20240617	29550	3.05	20241209	48900	-37.73	20240617	29550	3.05	20241209	0.20	N	049770	1000	192 억	2062638	N	N	566	N	N
118	20241210	120512	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	30350	500	2	1.68	225023850	7374	23.31	29850	30850	29750	38800	20900	29850	30515.85	10.69	0	892	31250	30550	30050	29350	28850	30300	29100	193	8950	1000	22080	50	1	19295620	5856	5.38	0.60	12	0.04	5641.00	50436.00	48900	20240617	-37.93	29550	20241209	2.71	48900	-37.93	20240617	29550	2.71	20241209	48900	-37.93	20240617	29550	2.71	20241209	0.20	N	049770	1000	192 억	2062638	N	N	566	N	N
119	20241210	110511	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	30450	600	2	2.01	175030800	5734	18.12	29850	30850	29750	38800	20900	29850	30525.08	10.69	0	1578	31250	30550	30050	29350	28850	30300	29100	193	8950	1000	22080	50	1	19295620	5876	5.40	0.60	12	0.03	5641.00	50436.00	48900	20240617	-37.73	29550	20241209	3.05	48900	-37.73	20240617	29550	3.05	20241209	48900	-37.73	20240617	29550	3.05	20241209	0.20	N	049770	1000	192 억	2062638	N	N	566	N	N
120	20241210	100512	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	30750	900	2	3.02	101034250	3307	10.45	29850	30850	29750	38800	20900	29850	30551.63	10.69	0	1284	31250	30550	30050	29350	28850	30300	29100	193	8950	1000	22080	50	1	19295620	5933	5.45	0.61	12	0.02	5641.00	50436.00	48900	20240617	-37.12	29550	20241209	4.06	48900	-37.12	20240617	29550	4.06	20241209	48900	-37.12	20240617	29550	4.06	20241209	0.20	N	049770	1000	192 억	2062638	N	N	566	N	N
121	20241210	090515	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	30450	600	2	2.01	12927300	430	1.36	29850	30500	29850	38800	20900	29850	30063.49	10.69	0	240	31250	30550	30050	29350	28850	30300	29100	193	8950	1000	22080	50	1	19295620	5876	5.40	0.60	12	0.00	5641.00	50436.00	48900	20240617	-37.73	29550	20241209	3.05	48900	-37.73	20240617	29550	3.05	20241209	48900	-37.73	20240617	29550	3.05	20241209	0.20	N	049770	1000	192 억	2062638	N	N	566	N	N
122	20241209	160510	55	60.00	KOSPI	신저가	음식료품	N	N	N	Y	60	N	29850	-950	5	-3.08	942801500	31586	143.18	30750	30750	29550	40000	21600	30800	29848.71	10.66	0	2374	32400	31600	31100	30300	29800	31350	30050	193	9200	1000	22790	50	1	19295620	5760	5.29	0.59	12	0.16	5641.00	50436.00	48900	20240617	-38.96	29550	20241209	1.02	48900	-38.96	20240617	29550	1.02	20241209	48900	-38.96	20240617	29550	1.02	20241209	0.20	N	049770	1000	192 억	2057098	N	N	566	N	N
123	20241209	150512	55	60.00	KOSPI	신저가	음식료품	N	N	N	Y	60	N	29850	-950	5	-3.08	896280700	30027	136.11	30750	30750	29550	40000	21600	30800	29849.16	10.66	0	1891	32400	31600	31100	30300	29800	31350	30050	193	9200	1000	22790	50	1	19295620	5760	5.29	0.59	12	0.16	5641.00	50436.00	48900	20240617	-38.96	29550	20241209	1.02	48900	-38.96	20240617	29550	1.02	20241209	48900	-38.96	20240617	29550	1.02	20241209	0.20	N	049770	1000	192 억	2057098	N	N	76	N	N
124	20241209	140512	55	60.00	KOSPI	신저가	음식료품	N	N	N	Y	60	N	30000	-800	5	-2.60	792882400	26574	120.46	30750	30750	29550	40000	21600	30800	29836.77	10.66	0	1765	32400	31600	31100	30300	29800	31350	30050	193	9200	1000	22790	50	1	19295620	5789	5.32	0.59	12	0.14	5641.00	50436.00	48900	20240617	-38.65	29550	20241209	1.52	48900	-38.65	20240617	29550	1.52	20241209	48900	-38.65	20240617	29550	1.52	20241209	0.20	N	049770	1000	192 억	2057098	N	N	76	N	N
125	20241209	130512	55	60.00	KOSPI	신저가	음식료품	N	N	N	Y	60	N	29850	-950	5	-3.08	705037150	23633	107.13	30750	30750	29550	40000	21600	30800	29832.74	10.66	0	1198	32400	31600	31100	30300	29800	31350	30050	193	9200	1000	22790	50	1	19295620	5760	5.29	0.59	12	0.12	5641.00	50436.00	48900	20240617	-38.96	29550	20241209	1.02	48900	-38.96	20240617	29550	1.02	20241209	48900	-38.96	20240617	29550	1.02	20241209	0.20	N	049770	1000	192 억	2057098	N	N	76	N	N
126	20241209	120511	55	60.00	KOSPI	신저가	음식료품	N	N	N	Y	60	N	29850	-950	5	-3.08	589918250	19792	89.71	30750	30750	29550	40000	21600	30800	29805.89	10.66	0	830	32400	31600	31100	30300	29800	31350	30050	193	9200	1000	22790	50	1	19295620	5760	5.29	0.59	12	0.10	5641.00	50436.00	48900	20240617	-38.96	29550	20241209	1.02	48900	-38.96	20240617	29550	1.02	20241209	48900	-38.96	20240617	29550	1.02	20241209	0.20	N	049770	1000	192 억	2057098	N	N	76	N	N
127	20241209	110512	55	60.00	KOSPI	신저가	음식료품	N	N	N	Y	60	N	29650	-1150	5	-3.73	382323550	12799	58.02	30750	30750	29600	40000	21600	30800	29871.36	10.66	0	-2113	32400	31600	31100	30300	29800	31350	30050	193	9200	1000	22790	50	1	19295620	5721	5.26	0.59	12	0.07	5641.00	50436.00	48900	20240617	-39.37	29600	20241209	0.17	48900	-39.37	20240617	29600	0.17	20241209	48900	-39.37	20240617	29600	0.17	20241209	0.20	N	049770	1000	192 억	2057098	N	N	76	N	N
128	20241209	100510	55	60.00	KOSPI	신저가	음식료품	N	N	N	Y	60	N	29850	-950	5	-3.08	244408250	8169	37.03	30750	30750	29600	40000	21600	30800	29918.99	10.66	0	-770	32400	31600	31100	30300	29800	31350	30050	193	9200	1000	22790	50	1	19295620	5760	5.29	0.59	12	0.04	5641.00	50436.00	48900	20240617	-38.96	29600	20241209	0.84	48900	-38.96	20240617	29600	0.84	20241209	48900	-38.96	20240617	29600	0.84	20241209	0.20	N	049770	1000	192 억	2057098	N	N	76	N	N
129	20241209	090509	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	30450	-350	5	-1.14	11659300	382	1.73	30750	30750	30150	40000	21600	30800	30521.73	10.66	0	-261	32400	31600	31100	30300	29800	31350	30050	193	9200	1000	22790	50	1	19295620	5876	5.40	0.60	12	0.00	5641.00	50436.00	48900	20240617	-37.73	30050	20231201	1.33	48900	-37.73	20240617	30050	1.33	20241114	48900	-37.73	20240617	30050	1.33	20241114	0.20	N	049770	1000	192 억	2057098	N	N	76	N	N
130	20241206	160507	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	30800	-850	5	-2.69	680448400	21968	163.05	31350	31900	30600	41100	22200	31650	30975.24	10.69	0	-9028	32583	32116	31733	31266	30883	32350	31500	193	9450	1000	23420	50	1	19295620	5943	5.46	0.61	12	0.11	5641.00	50436.00	48900	20240617	-37.01	30050	20231201	2.50	48900	-37.01	20240617	30050	2.50	20241114	48900	-37.01	20240617	30050	2.50	20241114	0.20	N	049770	1000	192 억	2062961	N	N	76	N	N
131	20241206	150509	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	31000	-650	5	-2.05	625578400	20190	149.86	31350	31900	30600	41100	22200	31650	30984.57	10.69	0	-8336	32583	32116	31733	31266	30883	32350	31500	193	9450	1000	23420	50	1	19295620	5982	5.50	0.61	12	0.10	5641.00	50436.00	48900	20240617	-36.61	30050	20231201	3.16	48900	-36.61	20240617	30050	3.16	20241114	48900	-36.61	20240617	30050	3.16	20241114	0.20	N	049770	1000	192 억	2062961	N	N	42	N	N
132	20241206	140507	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	30800	-850	5	-2.69	551135000	17779	131.96	31350	31900	30600	41100	22200	31650	30999.21	10.69	0	-7179	32583	32116	31733	31266	30883	32350	31500	193	9450	1000	23420	50	1	19295620	5943	5.46	0.61	12	0.09	5641.00	50436.00	48900	20240617	-37.01	30050	20231201	2.50	48900	-37.01	20240617	30050	2.50	20241114	48900	-37.01	20240617	30050	2.50	20241114	0.20	N	049770	1000	192 억	2062961	N	N	42	N	N
133	20241206	130508	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	30750	-900	5	-2.84	492446800	15872	117.81	31350	31900	30600	41100	22200	31650	31026.13	10.69	0	-5966	32583	32116	31733	31266	30883	32350	31500	193	9450	1000	23420	50	1	19295620	5933	5.45	0.61	12	0.08	5641.00	50436.00	48900	20240617	-37.12	30050	20231201	2.33	48900	-37.12	20240617	30050	2.33	20241114	48900	-37.12	20240617	30050	2.33	20241114	0.20	N	049770	1000	192 억	2062961	N	N	42	N	N
134	20241206	120505	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	30900	-750	5	-2.37	414558150	13347	99.06	31350	31900	30600	41100	22200	31650	31060.02	10.69	0	-4849	32583	32116	31733	31266	30883	32350	31500	193	9450	1000	23420	50	1	19295620	5962	5.48	0.61	12	0.07	5641.00	50436.00	48900	20240617	-36.81	30050	20231201	2.83	48900	-36.81	20240617	30050	2.83	20241114	48900	-36.81	20240617	30050	2.83	20241114	0.20	N	049770	1000	192 억	2062961	N	N	42	N	N
135	20241206	110508	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	31000	-650	5	-2.05	324676700	10440	77.49	31350	31900	30600	41100	22200	31650	31099.30	10.69	0	-4321	32583	32116	31733	31266	30883	32350	31500	193	9450	1000	23420	50	1	19295620	5982	5.50	0.61	12	0.05	5641.00	50436.00	48900	20240617	-36.61	30050	20231201	3.16	48900	-36.61	20240617	30050	3.16	20241114	48900	-36.61	20240617	30050	3.16	20241114	0.20	N	049770	1000	192 억	2062961	N	N	42	N	N
136	20241206	100504	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	31250	-400	5	-1.26	101727050	3243	24.07	31350	31900	31200	41100	22200	31650	31368.19	10.69	0	-1670	32583	32116	31733	31266	30883	32350	31500	193	9450	1000	23420	50	1	19295620	6030	5.54	0.62	12	0.02	5641.00	50436.00	48900	20240617	-36.09	30050	20231201	3.99	48900	-36.09	20240617	30050	3.99	20241114	48900	-36.09	20240617	30050	3.99	20241114	0.20	N	049770	1000	192 억	2062961	N	N	42	N	N
137	20241206	090507	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	31900	250	2	0.79	3853700	121	0.90	31350	31900	31350	41100	22200	31650	31848.76	10.69	0	1	32583	32116	31733	31266	30883	32350	31500	193	9450	1000	23420	50	1	19295620	6155	5.66	0.63	12	0.00	5641.00	50436.00	48900	20240617	-34.76	30050	20231201	6.16	48900	-34.76	20240617	30050	6.16	20241114	48900	-34.76	20240617	30050	6.16	20241114	0.20	N	049770	1000	192 억	2062961	N	N	42	N	N
138	20241205	160459	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	31650	100	2	0.32	426438950	13453	61.91	31600	32200	31350	41000	22100	31550	31698.43	10.69	0	-1753	32783	32166	31833	31216	30883	32475	31525	193	9450	1000	23340	50	1	19295620	6107	5.61	0.63	12	0.07	5641.00	50436.00	48900	20240617	-35.28	30050	20231201	5.32	48900	-35.28	20240617	30050	5.32	20241114	48900	-35.28	20240617	30050	5.32	20241114	0.21	N	049770	1000	192 억	2063455	N	N	42	N	N
139	20241205	150502	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	31850	300	2	0.95	399170150	12596	57.97	31600	32200	31350	41000	22100	31550	31690.23	10.69	0	-1184	32783	32166	31833	31216	30883	32475	31525	193	9450	1000	23340	50	1	19295620	6146	5.65	0.63	12	0.07	5641.00	50436.00	48900	20240617	-34.87	30050	20231201	5.99	48900	-34.87	20240617	30050	5.99	20241114	48900	-34.87	20240617	30050	5.99	20241114	0.21	N	049770	1000	192 억	2063455	N	N	64	N	N
140	20241205	140500	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	31950	400	2	1.27	278780600	8829	40.63	31600	32000	31350	41000	22100	31550	31575.56	10.69	0	484	32783	32166	31833	31216	30883	32475	31525	193	9450	1000	23340	50	1	19295620	6165	5.66	0.63	12	0.05	5641.00	50436.00	48900	20240617	-34.66	30050	20231201	6.32	48900	-34.66	20240617	30050	6.32	20241114	48900	-34.66	20240617	30050	6.32	20241114	0.21	N	049770	1000	192 억	2063455	N	N	64	N	N
141	20241205	130500	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	31500	-50	5	-0.16	192761000	6112	28.13	31600	32000	31350	41000	22100	31550	31538.12	10.69	0	-370	32783	32166	31833	31216	30883	32475	31525	193	9450	1000	23340	50	1	19295620	6078	5.58	0.62	12	0.03	5641.00	50436.00	48900	20240617	-35.58	30050	20231201	4.83	48900	-35.58	20240617	30050	4.83	20241114	48900	-35.58	20240617	30050	4.83	20241114	0.21	N	049770	1000	192 억	2063455	N	N	64	N	N
142	20241205	120500	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	31600	50	2	0.16	152884300	4848	22.31	31600	32000	31350	41000	22100	31550	31535.54	10.69	0	-735	32783	32166	31833	31216	30883	32475	31525	193	9450	1000	23340	50	1	19295620	6097	5.60	0.63	12	0.03	5641.00	50436.00	48900	20240617	-35.38	30050	20231201	5.16	48900	-35.38	20240617	30050	5.16	20241114	48900	-35.38	20240617	30050	5.16	20241114	0.21	N	049770	1000	192 억	2063455	N	N	64	N	N
143	20241205	110459	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	31700	150	2	0.48	124868800	3960	18.22	31600	32000	31350	41000	22100	31550	31532.53	10.69	0	-649	32783	32166	31833	31216	30883	32475	31525	193	9450	1000	23340	50	1	19295620	6117	5.62	0.63	12	0.02	5641.00	50436.00	48900	20240617	-35.17	30050	20231201	5.49	48900	-35.17	20240617	30050	5.49	20241114	48900	-35.17	20240617	30050	5.49	20241114	0.21	N	049770	1000	192 억	2063455	N	N	64	N	N
144	20241205	100457	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	31600	50	2	0.16	101477800	3220	14.82	31600	32000	31350	41000	22100	31550	31514.84	10.69	0	-793	32783	32166	31833	31216	30883	32475	31525	193	9450	1000	23340	50	1	19295620	6097	5.60	0.63	12	0.02	5641.00	50436.00	48900	20240617	-35.38	30050	20231201	5.16	48900	-35.38	20240617	30050	5.16	20241114	48900	-35.38	20240617	30050	5.16	20241114	0.21	N	049770	1000	192 억	2063455	N	N	64	N	N
145	20241205	090500	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	31600	50	2	0.16	13066050	413	1.90	31600	32000	31600	41000	22100	31550	31636.92	10.69	0	-340	32783	32166	31833	31216	30883	32475	31525	193	9450	1000	23340	50	1	19295620	6097	5.60	0.63	12	0.00	5641.00	50436.00	48900	20240617	-35.38	30050	20231201	5.16	48900	-35.38	20240617	30050	5.16	20241114	48900	-35.38	20240617	30050	5.16	20241114	0.21	N	049770	1000	192 억	2063455	N	N	64	N	N
146	20241204	160452	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	31550	-700	5	-2.17	687334050	21610	145.42	31500	32450	31500	41900	22600	32250	31806.39	10.70	0	-2076	32850	32550	32200	31900	31550	32375	31725	193	9650	1000	23860	50	1	19295620	6088	5.59	0.63	12	0.11	5641.00	50436.00	48900	20240617	-35.48	30050	20231201	4.99	48900	-35.48	20240617	30050	4.99	20241114	48900	-35.48	20240617	30050	4.99	20241114	0.21	N	049770	1000	192 억	2065061	N	N	64	N	N
147	20241204	150453	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	31600	-650	5	-2.02	645330650	20280	136.47	31500	32450	31500	41900	22600	32250	31821.04	10.70	0	-1527	32850	32550	32200	31900	31550	32375	31725	193	9650	1000	23860	50	1	19295620	6097	5.60	0.63	12	0.11	5641.00	50436.00	48900	20240617	-35.38	30050	20231201	5.16	48900	-35.38	20240617	30050	5.16	20241114	48900	-35.38	20240617	30050	5.16	20241114	0.21	N	049770	1000	192 억	2065061	N	N	37	N	N
148	20241204	140452	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	31600	-650	5	-2.02	524976700	16471	110.84	31500	32450	31500	41900	22600	32250	31872.79	10.70	0	349	32850	32550	32200	31900	31550	32375	31725	193	9650	1000	23860	50	1	19295620	6097	5.60	0.63	12	0.09	5641.00	50436.00	48900	20240617	-35.38	30050	20231201	5.16	48900	-35.38	20240617	30050	5.16	20241114	48900	-35.38	20240617	30050	5.16	20241114	0.21	N	049770	1000	192 억	2065061	N	N	37	N	N
149	20241204	130448	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	31800	-450	5	-1.40	472383750	14809	99.66	31500	32450	31500	41900	22600	32250	31898.42	10.70	0	1728	32850	32550	32200	31900	31550	32375	31725	193	9650	1000	23860	50	1	19295620	6136	5.64	0.63	12	0.08	5641.00	50436.00	48900	20240617	-34.97	30050	20231201	5.82	48900	-34.97	20240617	30050	5.82	20241114	48900	-34.97	20240617	30050	5.82	20241114	0.21	N	049770	1000	192 억	2065061	N	N	37	N	N
150	20241204	120447	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	31700	-550	5	-1.71	354267100	11097	74.68	31500	32450	31500	41900	22600	32250	31924.58	10.70	0	2614	32850	32550	32200	31900	31550	32375	31725	193	9650	1000	23860	50	1	19295620	6117	5.62	0.63	12	0.06	5641.00	50436.00	48900	20240617	-35.17	30050	20231201	5.49	48900	-35.17	20240617	30050	5.49	20241114	48900	-35.17	20240617	30050	5.49	20241114	0.21	N	049770	1000	192 억	2065061	N	N	37	N	N
151	20241204	110445	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	31850	-400	5	-1.24	299007600	9352	62.93	31500	32450	31500	41900	22600	32250	31972.58	10.70	0	3729	32850	32550	32200	31900	31550	32375	31725	193	9650	1000	23860	50	1	19295620	6146	5.65	0.63	12	0.05	5641.00	50436.00	48900	20240617	-34.87	30050	20231201	5.99	48900	-34.87	20240617	30050	5.99	20241114	48900	-34.87	20240617	30050	5.99	20241114	0.21	N	049770	1000	192 억	2065061	N	N	37	N	N
152	20241204	100445	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	32000	-250	5	-0.78	242495400	7576	50.98	31500	32450	31500	41900	22600	32250	32008.37	10.70	0	4577	32850	32550	32200	31900	31550	32375	31725	193	9650	1000	23860	50	1	19295620	6175	5.67	0.63	12	0.04	5641.00	50436.00	48900	20240617	-34.56	30050	20231201	6.49	48900	-34.56	20240617	30050	6.49	20241114	48900	-34.56	20240617	30050	6.49	20241114	0.21	N	049770	1000	192 억	2065061	N	N	37	N	N
153	20241204	090451	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	31850	-400	5	-1.24	83572150	2629	17.69	31500	31850	31500	41900	22600	32250	31788.57	10.70	0	1921	32850	32550	32200	31900	31550	32375	31725	193	9650	1000	23860	50	1	19295620	6146	5.65	0.63	12	0.01	5641.00	50436.00	48900	20240617	-34.87	30050	20231201	5.99	48900	-34.87	20240617	30050	5.99	20241114	48900	-34.87	20240617	30050	5.99	20241114	0.21	N	049770	1000	192 억	2065061	N	N	37	N	N
154	20241203	160513	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	32250	0	3	0.00	479300300	14860	89.14	32300	32500	31850	41900	22600	32250	32254.40	10.70	0	-4584	32883	32566	32133	31816	31383	32725	31975	193	9650	1000	23860	50	1	19295620	6223	5.72	0.64	12	0.08	5641.00	50436.00	48900	20240617	-34.05	30050	20231201	7.32	48900	-34.05	20240617	30050	7.32	20241114	48900	-34.05	20240617	30050	7.32	20241114	0.21	N	049770	1000	192 억	2064601	N	N	37	N	N
155	20241203	150528	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	32400	150	2	0.47	460320000	14273	85.62	32300	32500	31850	41900	22600	32250	32251.10	10.70	0	-4213	32883	32566	32133	31816	31383	32725	31975	193	9650	1000	23860	50	1	19295620	6252	5.74	0.64	12	0.07	5641.00	50436.00	48900	20240617	-33.74	30050	20231201	7.82	48900	-33.74	20240617	30050	7.82	20241114	48900	-33.74	20240617	30050	7.82	20241114	0.21	N	049770	1000	192 억	2064601	N	N	16	N	N
156	20241203	140517	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	32400	150	2	0.47	385877700	11977	71.84	32300	32500	31850	41900	22600	32250	32218.23	10.70	0	-3127	32883	32566	32133	31816	31383	32725	31975	193	9650	1000	23860	50	1	19295620	6252	5.74	0.64	12	0.06	5641.00	50436.00	48900	20240617	-33.74	30050	20231201	7.82	48900	-33.74	20240617	30050	7.82	20241114	48900	-33.74	20240617	30050	7.82	20241114	0.21	N	049770	1000	192 억	2064601	N	N	16	N	N
157	20241203	130514	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	32250	0	3	0.00	336908350	10463	62.76	32300	32500	31850	41900	22600	32250	32199.98	10.70	0	-2485	32883	32566	32133	31816	31383	32725	31975	193	9650	1000	23860	50	1	19295620	6223	5.72	0.64	12	0.05	5641.00	50436.00	48900	20240617	-34.05	30050	20231201	7.32	48900	-34.05	20240617	30050	7.32	20241114	48900	-34.05	20240617	30050	7.32	20241114	0.21	N	049770	1000	192 억	2064601	N	N	16	N	N
158	20241203	120532	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	32300	50	2	0.16	286179700	8890	53.33	32300	32500	31850	41900	22600	32250	32191.19	10.70	0	-1825	32883	32566	32133	31816	31383	32725	31975	193	9650	1000	23860	50	1	19295620	6232	5.73	0.64	12	0.05	5641.00	50436.00	48900	20240617	-33.95	30050	20231201	7.49	48900	-33.95	20240617	30050	7.49	20241114	48900	-33.95	20240617	30050	7.49	20241114	0.21	N	049770	1000	192 억	2064601	N	N	16	N	N
159	20241203	110514	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	32350	100	2	0.31	208522300	6483	38.89	32300	32500	31850	41900	22600	32250	32164.48	10.70	0	-924	32883	32566	32133	31816	31383	32725	31975	193	9650	1000	23860	50	1	19295620	6242	5.73	0.64	12	0.03	5641.00	50436.00	48900	20240617	-33.84	30050	20231201	7.65	48900	-33.84	20240617	30050	7.65	20241114	48900	-33.84	20240617	30050	7.65	20241114	0.21	N	049770	1000	192 억	2064601	N	N	16	N	N
160	20241203	100505	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	32200	-50	5	-0.16	123991400	3866	23.19	32300	32300	31850	41900	22600	32250	32072.27	10.70	0	-726	32883	32566	32133	31816	31383	32725	31975	193	9650	1000	23860	50	1	19295620	6213	5.71	0.64	12	0.02	5641.00	50436.00	48900	20240617	-34.15	30050	20231201	7.15	48900	-34.15	20240617	30050	7.15	20241114	48900	-34.15	20240617	30050	7.15	20241114	0.21	N	049770	1000	192 억	2064601	N	N	16	N	N
161	20241203	090504	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	32300	50	2	0.16	3972650	123	0.74	32300	32300	32250	41900	22600	32250	32297.97	10.70	0	21	32883	32566	32133	31816	31383	32725	31975	193	9650	1000	23860	50	1	19295620	6232	5.73	0.64	12	0.00	5641.00	50436.00	48900	20240617	-33.95	30050	20231201	7.49	48900	-33.95	20240617	30050	7.49	20241114	48900	-33.95	20240617	30050	7.49	20241114	0.21	N	049770	1000	192 억	2064601	N	N	16	N	N
162	20241202	160451	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	32250	50	2	0.16	523403250	16363	183.38	32200	32450	31700	41850	22550	32200	31986.90	10.70	0	721	32800	32500	32250	31950	31700	32375	31825	193	9650	1000	23820	50	1	19295620	6223	5.72	0.64	12	0.08	5641.00	50436.00	48900	20240617	-34.05	30050	20231201	7.32	48900	-34.05	20240617	30050	7.32	20241114	48900	-34.05	20240617	30050	7.32	20241114	0.21	N	049770	1000	192 억	2063785	N	N	16	N	N
163	20241202	150527	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	31950	-250	5	-0.78	469506350	14684	164.56	32200	32450	31700	41850	22550	32200	31974.01	10.70	0	515	32800	32500	32250	31950	31700	32375	31825	193	9650	1000	23820	50	1	19295620	6165	5.66	0.63	12	0.08	5641.00	50436.00	48900	20240617	-34.66	30050	20231201	6.32	48900	-34.66	20240617	30050	6.32	20241114	48900	-34.66	20240617	30050	6.32	20241114	0.21	N	049770	1000	192 억	2063785	N	N	246	N	N
164	20241202	140505	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	31950	-250	5	-0.78	400589400	12530	140.42	32200	32450	31700	41850	22550	32200	31970.42	10.70	0	1374	32800	32500	32250	31950	31700	32375	31825	193	9650	1000	23820	50	1	19295620	6165	5.66	0.63	12	0.06	5641.00	50436.00	48900	20240617	-34.66	30050	20231201	6.32	48900	-34.66	20240617	30050	6.32	20241114	48900	-34.66	20240617	30050	6.32	20241114	0.21	N	049770	1000	192 억	2063785	N	N	246	N	N
165	20241202	130502	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	32000	-200	5	-0.62	329726550	10315	115.60	32200	32450	31700	41850	22550	32200	31965.73	10.70	0	1541	32800	32500	32250	31950	31700	32375	31825	193	9650	1000	23820	50	1	19295620	6175	5.67	0.63	12	0.05	5641.00	50436.00	48900	20240617	-34.56	30050	20231201	6.49	48900	-34.56	20240617	30050	6.49	20241114	48900	-34.56	20240617	30050	6.49	20241114	0.21	N	049770	1000	192 억	2063785	N	N	246	N	N
166	20241202	120520	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	31750	-450	5	-1.40	235419800	7359	82.47	32200	32450	31700	41850	22550	32200	31990.73	10.70	0	410	32800	32500	32250	31950	31700	32375	31825	193	9650	1000	23820	50	1	19295620	6126	5.63	0.63	12	0.04	5641.00	50436.00	48900	20240617	-35.07	30050	20231201	5.66	48900	-35.07	20240617	30050	5.66	20241114	48900	-35.07	20240617	30050	5.66	20241114	0.21	N	049770	1000	192 억	2063785	N	N	246	N	N
167	20241202	110449	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	31850	-350	5	-1.09	135657400	4223	47.33	32200	32450	31850	41850	22550	32200	32123.47	10.70	0	-525	32800	32500	32250	31950	31700	32375	31825	193	9650	1000	23820	50	1	19295620	6146	5.65	0.63	12	0.02	5641.00	50436.00	48900	20240617	-34.87	30050	20231201	5.99	48900	-34.87	20240617	30050	5.99	20241114	48900	-34.87	20240617	30050	5.99	20241114	0.21	N	049770	1000	192 억	2063785	N	N	246	N	N
168	20241202	100452	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	32100	-100	5	-0.31	108388850	3370	37.77	32200	32450	31900	41850	22550	32200	32162.86	10.70	0	-376	32800	32500	32250	31950	31700	32375	31825	193	9650	1000	23820	50	1	19295620	6194	5.69	0.64	12	0.02	5641.00	50436.00	48900	20240617	-34.36	30050	20231201	6.82	48900	-34.36	20240617	30050	6.82	20241114	48900	-34.36	20240617	30050	6.82	20241114	0.21	N	049770	1000	192 억	2063785	N	N	246	N	N
169	20241202	090450	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	32150	-50	5	-0.16	6355500	198	2.22	32200	32200	31900	41850	22550	32200	32098.48	10.70	0	-106	32800	32500	32250	31950	31700	32375	31825	193	9650	1000	23820	50	1	19295620	6204	5.70	0.64	12	0.00	5641.00	50436.00	48900	20240617	-34.25	30050	20231201	6.99	48900	-34.25	20240617	30050	6.99	20241114	48900	-34.25	20240617	30050	6.99	20241114	0.21	N	049770	1000	192 억	2063785	N	N	246	N	N

75 KiB Raw Blame History

75 KiB

Raw Blame History