KissMeData/264900/price/prices-20231201.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

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

68 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20231229	161153	00	50.00	KOSPI	음식료품	N	N	N	N	50	N	8380	-20	5	-0.24	47975180	5739	54.32	8400	8400	8330	10920	5880	8400	8359.02	2.49	-1113	-1248	8500	8450	8380	8330	8260	8415	8295	25	2520	200	6210	10	1	12523850	1049	4.12	0.57	12	0.05	2035.00	14804.00	10840	20230509	-22.69	7550	20231030	10.99	10840	-22.69	20230509	7550	10.99	20231030	10840	-22.69	20230509	7550	10.99	20231030	1.19	N	264900	200	25 억	312231	N	N	3	N	N
3	20231229	151138	00	50.00	KOSPI	음식료품	N	N	N	N	50	N	8380	-20	5	-0.24	47975180	5739	54.32	8400	8400	8330	10920	5880	8400	8359.02	2.49	-1113	-1248	8500	8450	8380	8330	8260	8415	8295	25	2520	200	6210	10	1	12523850	1049	4.12	0.57	12	0.05	2035.00	14804.00	10840	20230509	-22.69	7550	20231030	10.99	10840	-22.69	20230509	7550	10.99	20231030	10840	-22.69	20230509	7550	10.99	20231030	1.19	N	264900	200	25 억	312231	N	N	3	N	N
4	20231229	141137	00	50.00	KOSPI	음식료품	N	N	N	N	50	N	8380	-20	5	-0.24	47975180	5739	54.32	8400	8400	8330	10920	5880	8400	8359.02	2.49	-1113	-1248	8500	8450	8380	8330	8260	8415	8295	25	2520	200	6210	10	1	12523850	1049	4.12	0.57	12	0.05	2035.00	14804.00	10840	20230509	-22.69	7550	20231030	10.99	10840	-22.69	20230509	7550	10.99	20231030	10840	-22.69	20230509	7550	10.99	20231030	1.19	N	264900	200	25 억	312231	N	N	3	N	N
5	20231229	131139	00	50.00	KOSPI	음식료품	N	N	N	N	50	N	8380	-20	5	-0.24	47975180	5739	54.32	8400	8400	8330	10920	5880	8400	8359.02	2.49	-1113	-1248	8500	8450	8380	8330	8260	8415	8295	25	2520	200	6210	10	1	12523850	1049	4.12	0.57	12	0.05	2035.00	14804.00	10840	20230509	-22.69	7550	20231030	10.99	10840	-22.69	20230509	7550	10.99	20231030	10840	-22.69	20230509	7550	10.99	20231030	1.19	N	264900	200	25 억	312231	N	N	3	N	N
6	20231229	121141	00	50.00	KOSPI	음식료품	N	N	N	N	50	N	8380	-20	5	-0.24	47975180	5739	54.32	8400	8400	8330	10920	5880	8400	8359.02	2.49	-1113	-1248	8500	8450	8380	8330	8260	8415	8295	25	2520	200	6210	10	1	12523850	1049	4.12	0.57	12	0.05	2035.00	14804.00	10840	20230509	-22.69	7550	20231030	10.99	10840	-22.69	20230509	7550	10.99	20231030	10840	-22.69	20230509	7550	10.99	20231030	1.19	N	264900	200	25 억	312231	N	N	3	N	N
7	20231229	111048	00	50.00	KOSPI	음식료품	N	N	N	N	50	N	8380	-20	5	-0.24	47975180	5739	54.32	8400	8400	8330	10920	5880	8400	8359.02	2.49	-1113	-1248	8500	8450	8380	8330	8260	8415	8295	25	2520	200	6210	10	1	12523850	1049	4.12	0.57	12	0.05	2035.00	14804.00	10840	20230509	-22.69	7550	20231030	10.99	10840	-22.69	20230509	7550	10.99	20231030	10840	-22.69	20230509	7550	10.99	20231030	1.19	N	264900	200	25 억	312231	N	N	3	N	N
8	20231229	101101	00	50.00	KOSPI	음식료품	N	N	N	N	50	N	8380	-20	5	-0.24	47975180	5739	54.32	8400	8400	8330	10920	5880	8400	8359.02	2.49	-1113	-1248	8500	8450	8380	8330	8260	8415	8295	25	2520	200	6210	10	1	12523850	1049	4.12	0.57	12	0.05	2035.00	14804.00	10840	20230509	-22.69	7550	20231030	10.99	10840	-22.69	20230509	7550	10.99	20231030	10840	-22.69	20230509	7550	10.99	20231030	1.19	N	264900	200	25 억	312231	N	N	3	N	N
9	20231229	091059	00	50.00	KOSPI	음식료품	N	N	N	N	50	N	8380	-20	5	-0.24	47975180	5739	54.32	8400	8400	8330	10920	5880	8400	8359.02	2.49	-1113	-1248	8500	8450	8380	8330	8260	8415	8295	25	2520	200	6210	10	1	12523850	1049	4.12	0.57	12	0.05	2035.00	14804.00	10840	20230509	-22.69	7550	20231030	10.99	10840	-22.69	20230509	7550	10.99	20231030	10840	-22.69	20230509	7550	10.99	20231030	1.19	N	264900	200	25 억	312231	N	N	3	N	N
10	20231228	161048	57	100.00	KOSPI	음식료품	N	N	N	N		N	8380	-20	5	-0.24	47362210	5666	53.63	8400	8400	8330	10920	5880	8400	8359.02	2.50	0	-1248	8500	8450	8380	8330	8260	8415	8295	25	2520	200	6210	10	1	12523850	1049	4.12	0.57	12	0.05	2035.00	14804.00	10840	20230509	-22.69	7550	20231030	10.99	10840	-22.69	20230509	7550	10.99	20231030	10840	-22.69	20230509	7550	10.99	20231030	1.19	N	264900	200	25 억	313344	N	N	3	N	N
11	20231228	151056	57	100.00	KOSPI	음식료품	N	N	N	N		N	8340	-60	5	-0.71	36511650	4368	41.34	8400	8400	8330	10920	5880	8400	8358.89	2.50	0	-1229	8500	8450	8380	8330	8260	8415	8295	25	2520	200	6210	10	1	12523850	1044	4.10	0.56	12	0.03	2035.00	14804.00	10840	20230509	-23.06	7550	20231030	10.46	10840	-23.06	20230509	7550	10.46	20231030	10840	-23.06	20230509	7550	10.46	20231030	1.19	N	264900	200	25 억	313344	N	N	2	N	N
12	20231228	141047	57	100.00	KOSPI	음식료품	N	N	N	N		N	8350	-50	5	-0.60	26814070	3206	30.35	8400	8400	8330	10920	5880	8400	8363.71	2.50	0	-1068	8500	8450	8380	8330	8260	8415	8295	25	2520	200	6210	10	1	12523850	1046	4.10	0.56	12	0.03	2035.00	14804.00	10840	20230509	-22.97	7550	20231030	10.60	10840	-22.97	20230509	7550	10.60	20231030	10840	-22.97	20230509	7550	10.60	20231030	1.19	N	264900	200	25 억	313344	N	N	2	N	N
13	20231228	131047	57	100.00	KOSPI	음식료품	N	N	N	N		N	8360	-40	5	-0.48	22686630	2712	25.67	8400	8400	8330	10920	5880	8400	8365.28	2.50	0	-929	8500	8450	8380	8330	8260	8415	8295	25	2520	200	6210	10	1	12523850	1047	4.11	0.56	12	0.02	2035.00	14804.00	10840	20230509	-22.88	7550	20231030	10.73	10840	-22.88	20230509	7550	10.73	20231030	10840	-22.88	20230509	7550	10.73	20231030	1.19	N	264900	200	25 억	313344	N	N	2	N	N
14	20231228	121050	57	100.00	KOSPI	음식료품	N	N	N	N		N	8360	-40	5	-0.48	21273800	2543	24.07	8400	8400	8330	10920	5880	8400	8365.63	2.50	0	-826	8500	8450	8380	8330	8260	8415	8295	25	2520	200	6210	10	1	12523850	1047	4.11	0.56	12	0.02	2035.00	14804.00	10840	20230509	-22.88	7550	20231030	10.73	10840	-22.88	20230509	7550	10.73	20231030	10840	-22.88	20230509	7550	10.73	20231030	1.19	N	264900	200	25 억	313344	N	N	2	N	N
15	20231228	111053	57	100.00	KOSPI	음식료품	N	N	N	N		N	8350	-50	5	-0.60	17490980	2090	19.78	8400	8400	8330	10920	5880	8400	8368.89	2.50	0	-442	8500	8450	8380	8330	8260	8415	8295	25	2520	200	6210	10	1	12523850	1046	4.10	0.56	12	0.02	2035.00	14804.00	10840	20230509	-22.97	7550	20231030	10.60	10840	-22.97	20230509	7550	10.60	20231030	10840	-22.97	20230509	7550	10.60	20231030	1.19	N	264900	200	25 억	313344	N	N	2	N	N
16	20231228	101049	57	100.00	KOSPI	음식료품	N	N	N	N		N	8370	-30	5	-0.36	11141590	1331	12.60	8400	8400	8330	10920	5880	8400	8370.84	2.50	0	-237	8500	8450	8380	8330	8260	8415	8295	25	2520	200	6210	10	1	12523850	1048	4.11	0.57	12	0.01	2035.00	14804.00	10840	20230509	-22.79	7550	20231030	10.86	10840	-22.79	20230509	7550	10.86	20231030	10840	-22.79	20230509	7550	10.86	20231030	1.19	N	264900	200	25 억	313344	N	N	2	N	N
17	20231228	091053	57	100.00	KOSPI	음식료품	N	N	N	N		N	8400	0	3	0.00	4342800	517	4.89	8400	8400	8400	10920	5880	8400	8400.00	2.50	0	-140	8500	8450	8380	8330	8260	8415	8295	25	2520	200	6210	10	1	12523850	1052	4.13	0.57	12	0.00	2035.00	14804.00	10840	20230509	-22.51	7550	20231030	11.26	10840	-22.51	20230509	7550	11.26	20231030	10840	-22.51	20230509	7550	11.26	20231030	1.19	N	264900	200	25 억	313344	N	N	2	N	N
18	20231227	161037	57	100.00	KOSPI	음식료품	N	N	N	N		N	8400	-80	5	-0.94	87934450	10505	102.79	8410	8430	8310	11020	5940	8480	8370.71	2.55	0	-5840	8533	8506	8453	8426	8373	8520	8440	25	2540	200	6270	10	1	12523850	1052	4.13	0.57	12	0.08	2035.00	14804.00	10840	20230509	-22.51	7550	20231030	11.26	10840	-22.51	20230509	7550	11.26	20231030	10840	-22.51	20230509	7550	11.26	20231030	1.18	N	264900	200	25 억	318813	N	N	2	N	N
19	20231227	151053	57	100.00	KOSPI	음식료품	N	N	N	N		N	8310	-170	5	-2.00	79199550	9464	92.60	8410	8430	8310	11020	5940	8480	8368.51	2.55	0	-5596	8533	8506	8453	8426	8373	8520	8440	25	2540	200	6270	10	1	12523850	1041	4.08	0.56	12	0.08	2035.00	14804.00	10840	20230509	-23.34	7550	20231030	10.07	10840	-23.34	20230509	7550	10.07	20231030	10840	-23.34	20230509	7550	10.07	20231030	1.18	N	264900	200	25 억	318813	N	N	0	N	N
20	20231227	141048	57	100.00	KOSPI	음식료품	N	N	N	N		N	8320	-160	5	-1.89	68500730	8178	80.02	8410	8430	8320	11020	5940	8480	8376.22	2.55	0	-4982	8533	8506	8453	8426	8373	8520	8440	25	2540	200	6270	10	1	12523850	1042	4.09	0.56	12	0.07	2035.00	14804.00	10840	20230509	-23.25	7550	20231030	10.20	10840	-23.25	20230509	7550	10.20	20231030	10840	-23.25	20230509	7550	10.20	20231030	1.18	N	264900	200	25 억	318813	N	N	0	N	N
21	20231227	131040	57	100.00	KOSPI	음식료품	N	N	N	N		N	8320	-160	5	-1.89	64755410	7728	75.62	8410	8430	8320	11020	5940	8480	8379.32	2.55	0	-4540	8533	8506	8453	8426	8373	8520	8440	25	2540	200	6270	10	1	12523850	1042	4.09	0.56	12	0.06	2035.00	14804.00	10840	20230509	-23.25	7550	20231030	10.20	10840	-23.25	20230509	7550	10.20	20231030	10840	-23.25	20230509	7550	10.20	20231030	1.18	N	264900	200	25 억	318813	N	N	0	N	N
22	20231227	121040	57	100.00	KOSPI	음식료품	N	N	N	N		N	8340	-140	5	-1.65	52033180	6202	60.68	8410	8430	8330	11020	5940	8480	8389.74	2.55	0	-3734	8533	8506	8453	8426	8373	8520	8440	25	2540	200	6270	10	1	12523850	1044	4.10	0.56	12	0.05	2035.00	14804.00	10840	20230509	-23.06	7550	20231030	10.46	10840	-23.06	20230509	7550	10.46	20231030	10840	-23.06	20230509	7550	10.46	20231030	1.18	N	264900	200	25 억	318813	N	N	0	N	N
23	20231227	111050	57	100.00	KOSPI	음식료품	N	N	N	N		N	8340	-140	5	-1.65	42255610	5032	49.24	8410	8430	8330	11020	5940	8480	8397.38	2.55	0	-2970	8533	8506	8453	8426	8373	8520	8440	25	2540	200	6270	10	1	12523850	1044	4.10	0.56	12	0.04	2035.00	14804.00	10840	20230509	-23.06	7550	20231030	10.46	10840	-23.06	20230509	7550	10.46	20231030	10840	-23.06	20230509	7550	10.46	20231030	1.18	N	264900	200	25 억	318813	N	N	0	N	N
24	20231227	101047	57	100.00	KOSPI	음식료품	N	N	N	N		N	8380	-100	5	-1.18	33194830	3949	38.64	8410	8430	8330	11020	5940	8480	8405.88	2.55	0	-2594	8533	8506	8453	8426	8373	8520	8440	25	2540	200	6270	10	1	12523850	1049	4.12	0.57	12	0.03	2035.00	14804.00	10840	20230509	-22.69	7550	20231030	10.99	10840	-22.69	20230509	7550	10.99	20231030	10840	-22.69	20230509	7550	10.99	20231030	1.18	N	264900	200	25 억	318813	N	N	0	N	N
25	20231227	091051	57	100.00	KOSPI	음식료품	N	N	N	N		N	8430	-50	5	-0.59	25655870	3051	29.85	8410	8430	8330	11020	5940	8480	8409.00	2.55	0	-1797	8533	8506	8453	8426	8373	8520	8440	25	2540	200	6270	10	1	12523850	1056	4.14	0.57	12	0.02	2035.00	14804.00	10840	20230509	-22.23	7550	20231030	11.66	10840	-22.23	20230509	7550	11.66	20231030	10840	-22.23	20230509	7550	11.66	20231030	1.18	N	264900	200	25 억	318813	N	N	0	N	N
26	20231226	161049	57	100.00	KOSPI	음식료품	N	N	N	N		N	8480	80	2	0.95	84963500	10068	84.96	8400	8480	8400	10920	5880	8400	8438.96	2.54	0	-867	8506	8452	8416	8362	8326	8435	8345	25	2520	200	6210	10	1	12523850	1062	4.17	0.57	12	0.08	2035.00	14804.00	10840	20230509	-21.77	7550	20231030	12.32	10840	-21.77	20230509	7550	12.32	20231030	10840	-21.77	20230509	7550	12.32	20231030	1.18	N	264900	200	25 억	318629	N	N	0	N	N
27	20231226	151048	57	100.00	KOSPI	음식료품	N	N	N	N		N	8460	60	2	0.71	80077430	9491	80.09	8400	8480	8400	10920	5880	8400	8437.20	2.54	0	-888	8506	8452	8416	8362	8326	8435	8345	25	2520	200	6210	10	1	12523850	1060	4.16	0.57	12	0.08	2035.00	14804.00	10840	20230509	-21.96	7550	20231030	12.05	10840	-21.96	20230509	7550	12.05	20231030	10840	-21.96	20230509	7550	12.05	20231030	1.18	N	264900	200	25 억	318629	N	N	0	N	N
28	20231226	141051	57	100.00	KOSPI	음식료품	N	N	N	N		N	8450	50	2	0.60	60752940	7204	60.79	8400	8480	8400	10920	5880	8400	8433.22	2.54	0	-458	8506	8452	8416	8362	8326	8435	8345	25	2520	200	6210	10	1	12523850	1058	4.15	0.57	12	0.06	2035.00	14804.00	10840	20230509	-22.05	7550	20231030	11.92	10840	-22.05	20230509	7550	11.92	20231030	10840	-22.05	20230509	7550	11.92	20231030	1.18	N	264900	200	25 억	318629	N	N	0	N	N
29	20231226	131049	57	100.00	KOSPI	음식료품	N	N	N	N		N	8440	40	2	0.48	52245780	6197	52.30	8400	8480	8400	10920	5880	8400	8430.82	2.54	0	-206	8506	8452	8416	8362	8326	8435	8345	25	2520	200	6210	10	1	12523850	1057	4.15	0.57	12	0.05	2035.00	14804.00	10840	20230509	-22.14	7550	20231030	11.79	10840	-22.14	20230509	7550	11.79	20231030	10840	-22.14	20230509	7550	11.79	20231030	1.18	N	264900	200	25 억	318629	N	N	0	N	N
30	20231226	121048	57	100.00	KOSPI	음식료품	N	N	N	N		N	8450	50	2	0.60	40772380	4838	40.83	8400	8480	8400	10920	5880	8400	8427.53	2.54	0	-256	8506	8452	8416	8362	8326	8435	8345	25	2520	200	6210	10	1	12523850	1058	4.15	0.57	12	0.04	2035.00	14804.00	10840	20230509	-22.05	7550	20231030	11.92	10840	-22.05	20230509	7550	11.92	20231030	10840	-22.05	20230509	7550	11.92	20231030	1.18	N	264900	200	25 억	318629	N	N	0	N	N
31	20231226	111053	57	100.00	KOSPI	음식료품	N	N	N	N		N	8440	40	2	0.48	25495480	3027	25.54	8400	8480	8400	10920	5880	8400	8422.69	2.54	0	-23	8506	8452	8416	8362	8326	8435	8345	25	2520	200	6210	10	1	12523850	1057	4.15	0.57	12	0.02	2035.00	14804.00	10840	20230509	-22.14	7550	20231030	11.79	10840	-22.14	20230509	7550	11.79	20231030	10840	-22.14	20230509	7550	11.79	20231030	1.18	N	264900	200	25 억	318629	N	N	0	N	N
32	20231226	101047	57	100.00	KOSPI	음식료품	N	N	N	N		N	8440	40	2	0.48	18006730	2140	18.06	8400	8450	8400	10920	5880	8400	8414.36	2.54	0	22	8506	8452	8416	8362	8326	8435	8345	25	2520	200	6210	10	1	12523850	1057	4.15	0.57	12	0.02	2035.00	14804.00	10840	20230509	-22.14	7550	20231030	11.79	10840	-22.14	20230509	7550	11.79	20231030	10840	-22.14	20230509	7550	11.79	20231030	1.18	N	264900	200	25 억	318629	N	N	0	N	N
33	20231226	091049	57	100.00	KOSPI	음식료품	N	N	N	N		N	8430	30	2	0.36	4773840	568	4.79	8400	8440	8400	10920	5880	8400	8404.65	2.54	0	0	8506	8452	8416	8362	8326	8435	8345	25	2520	200	6210	10	1	12523850	1056	4.14	0.57	12	0.00	2035.00	14804.00	10840	20230509	-22.23	7550	20231030	11.66	10840	-22.23	20230509	7550	11.66	20231030	10840	-22.23	20230509	7550	11.66	20231030	1.18	N	264900	200	25 억	318629	N	N	0	N	N
34	20231222	161032	57	100.00	KOSPI	음식료품	N	N	N	N		N	8400	0	3	0.00	99575310	11849	161.30	8410	8470	8380	10920	5880	8400	8403.70	2.55	0	-1785	8500	8450	8420	8370	8340	8435	8355	25	2520	200	6210	10	1	12523850	1052	4.13	0.57	12	0.09	2035.00	14804.00	10840	20230509	-22.51	7550	20231030	11.26	10840	-22.51	20230509	7550	11.26	20231030	10840	-22.51	20230509	7550	11.26	20231030	1.22	N	264900	200	25 억	319184	N	N	0	N	N
35	20231222	151030	57	100.00	KOSPI	음식료품	N	N	N	N		N	8410	10	2	0.12	88187450	10493	142.84	8410	8470	8380	10920	5880	8400	8404.41	2.55	0	-1733	8500	8450	8420	8370	8340	8435	8355	25	2520	200	6210	10	1	12523850	1053	4.13	0.57	12	0.08	2035.00	14804.00	10840	20230509	-22.42	7550	20231030	11.39	10840	-22.42	20230509	7550	11.39	20231030	10840	-22.42	20230509	7550	11.39	20231030	1.22	N	264900	200	25 억	319184	N	N	0	N	N
36	20231222	141028	57	100.00	KOSPI	음식료품	N	N	N	N		N	8430	30	2	0.36	74233950	8833	120.24	8410	8470	8380	10920	5880	8400	8404.16	2.55	0	-1752	8500	8450	8420	8370	8340	8435	8355	25	2520	200	6210	10	1	12523850	1056	4.14	0.57	12	0.07	2035.00	14804.00	10840	20230509	-22.23	7550	20231030	11.66	10840	-22.23	20230509	7550	11.66	20231030	10840	-22.23	20230509	7550	11.66	20231030	1.22	N	264900	200	25 억	319184	N	N	0	N	N
37	20231222	131029	57	100.00	KOSPI	음식료품	N	N	N	N		N	8400	0	3	0.00	55869390	6651	90.54	8410	8470	8380	10920	5880	8400	8400.15	2.55	0	-799	8500	8450	8420	8370	8340	8435	8355	25	2520	200	6210	10	1	12523850	1052	4.13	0.57	12	0.05	2035.00	14804.00	10840	20230509	-22.51	7550	20231030	11.26	10840	-22.51	20230509	7550	11.26	20231030	10840	-22.51	20230509	7550	11.26	20231030	1.22	N	264900	200	25 억	319184	N	N	0	N	N
38	20231222	121028	57	100.00	KOSPI	음식료품	N	N	N	N		N	8420	20	2	0.24	50422770	6003	81.72	8410	8470	8380	10920	5880	8400	8399.60	2.55	0	-787	8500	8450	8420	8370	8340	8435	8355	25	2520	200	6210	10	1	12523850	1055	4.14	0.57	12	0.05	2035.00	14804.00	10840	20230509	-22.32	7550	20231030	11.52	10840	-22.32	20230509	7550	11.52	20231030	10840	-22.32	20230509	7550	11.52	20231030	1.22	N	264900	200	25 억	319184	N	N	0	N	N
39	20231222	111027	57	100.00	KOSPI	음식료품	N	N	N	N		N	8420	20	2	0.24	47127090	5611	76.38	8410	8470	8380	10920	5880	8400	8399.05	2.55	0	-696	8500	8450	8420	8370	8340	8435	8355	25	2520	200	6210	10	1	12523850	1055	4.14	0.57	12	0.04	2035.00	14804.00	10840	20230509	-22.32	7550	20231030	11.52	10840	-22.32	20230509	7550	11.52	20231030	10840	-22.32	20230509	7550	11.52	20231030	1.22	N	264900	200	25 억	319184	N	N	0	N	N
40	20231222	101023	57	100.00	KOSPI	음식료품	N	N	N	N		N	8400	0	3	0.00	29321800	3491	47.52	8410	8470	8380	10920	5880	8400	8399.26	2.55	0	-836	8500	8450	8420	8370	8340	8435	8355	25	2520	200	6210	10	1	12523850	1052	4.13	0.57	12	0.03	2035.00	14804.00	10840	20230509	-22.51	7550	20231030	11.26	10840	-22.51	20230509	7550	11.26	20231030	10840	-22.51	20230509	7550	11.26	20231030	1.22	N	264900	200	25 억	319184	N	N	0	N	N
41	20231222	091028	57	100.00	KOSPI	음식료품	N	N	N	N		N	8430	30	2	0.36	3321440	395	5.38	8410	8470	8400	10920	5880	8400	8408.71	2.55	0	-276	8500	8450	8420	8370	8340	8435	8355	25	2520	200	6210	10	1	12523850	1056	4.14	0.57	12	0.00	2035.00	14804.00	10840	20230509	-22.23	7550	20231030	11.66	10840	-22.23	20230509	7550	11.66	20231030	10840	-22.23	20230509	7550	11.66	20231030	1.22	N	264900	200	25 억	319184	N	N	0	N	N
42	20231221	161020	57	100.00	KOSPI	음식료품	N	N	N	N		N	8400	-60	5	-0.71	61942800	7345	48.06	8460	8470	8390	10990	5930	8460	8434.02	2.56	0	-2838	8513	8486	8433	8406	8353	8500	8420	25	2530	200	6260	10	1	12523850	1052	4.13	0.57	12	0.06	2035.00	14804.00	10840	20230509	-22.51	7550	20231030	11.26	10840	-22.51	20230509	7550	11.26	20231030	10840	-22.51	20230509	7550	11.26	20231030	1.22	N	264900	200	25 억	320531	N	N	0	N	N
43	20231221	151025	57	100.00	KOSPI	음식료품	N	N	N	N		N	8410	-50	5	-0.59	52130040	6177	40.41	8460	8470	8390	10990	5930	8460	8439.38	2.56	0	-2480	8513	8486	8433	8406	8353	8500	8420	25	2530	200	6260	10	1	12523850	1053	4.13	0.57	12	0.05	2035.00	14804.00	10840	20230509	-22.42	7550	20231030	11.39	10840	-22.42	20230509	7550	11.39	20231030	10840	-22.42	20230509	7550	11.39	20231030	1.22	N	264900	200	25 억	320531	N	N	0	N	N
44	20231221	141021	57	100.00	KOSPI	음식료품	N	N	N	N		N	8430	-30	5	-0.35	36825540	4360	28.53	8460	8470	8390	10990	5930	8460	8446.22	2.56	0	-1638	8513	8486	8433	8406	8353	8500	8420	25	2530	200	6260	10	1	12523850	1056	4.14	0.57	12	0.03	2035.00	14804.00	10840	20230509	-22.23	7550	20231030	11.66	10840	-22.23	20230509	7550	11.66	20231030	10840	-22.23	20230509	7550	11.66	20231030	1.22	N	264900	200	25 억	320531	N	N	0	N	N
45	20231221	131018	57	100.00	KOSPI	음식료품	N	N	N	N		N	8430	-30	5	-0.35	28437670	3366	22.02	8460	8470	8390	10990	5930	8460	8448.51	2.56	0	-1065	8513	8486	8433	8406	8353	8500	8420	25	2530	200	6260	10	1	12523850	1056	4.14	0.57	12	0.03	2035.00	14804.00	10840	20230509	-22.23	7550	20231030	11.66	10840	-22.23	20230509	7550	11.66	20231030	10840	-22.23	20230509	7550	11.66	20231030	1.22	N	264900	200	25 억	320531	N	N	0	N	N
46	20231221	121026	57	100.00	KOSPI	음식료품	N	N	N	N		N	8450	-10	5	-0.12	26226590	3104	20.31	8460	8470	8390	10990	5930	8460	8449.29	2.56	0	-877	8513	8486	8433	8406	8353	8500	8420	25	2530	200	6260	10	1	12523850	1058	4.15	0.57	12	0.02	2035.00	14804.00	10840	20230509	-22.05	7550	20231030	11.92	10840	-22.05	20230509	7550	11.92	20231030	10840	-22.05	20230509	7550	11.92	20231030	1.22	N	264900	200	25 억	320531	N	N	0	N	N
47	20231221	111026	57	100.00	KOSPI	음식료품	N	N	N	N		N	8430	-30	5	-0.35	16215520	1919	12.56	8460	8470	8390	10990	5930	8460	8449.98	2.56	0	-726	8513	8486	8433	8406	8353	8500	8420	25	2530	200	6260	10	1	12523850	1056	4.14	0.57	12	0.02	2035.00	14804.00	10840	20230509	-22.23	7550	20231030	11.66	10840	-22.23	20230509	7550	11.66	20231030	10840	-22.23	20230509	7550	11.66	20231030	1.22	N	264900	200	25 억	320531	N	N	0	N	N
48	20231221	101020	57	100.00	KOSPI	음식료품	N	N	N	N		N	8460	0	3	0.00	7261090	859	5.62	8460	8470	8390	10990	5930	8460	8452.96	2.56	0	-87	8513	8486	8433	8406	8353	8500	8420	25	2530	200	6260	10	1	12523850	1060	4.16	0.57	12	0.01	2035.00	14804.00	10840	20230509	-21.96	7550	20231030	12.05	10840	-21.96	20230509	7550	12.05	20231030	10840	-21.96	20230509	7550	12.05	20231030	1.22	N	264900	200	25 억	320531	N	N	0	N	N
49	20231221	091022	57	100.00	KOSPI	음식료품	N	N	N	N		N	8450	-10	5	-0.12	5429010	642	4.20	8460	8470	8390	10990	5930	8460	8456.40	2.56	0	-48	8513	8486	8433	8406	8353	8500	8420	25	2530	200	6260	10	1	12523850	1058	4.15	0.57	12	0.01	2035.00	14804.00	10840	20230509	-22.05	7550	20231030	11.92	10840	-22.05	20230509	7550	11.92	20231030	10840	-22.05	20230509	7550	11.92	20231030	1.22	N	264900	200	25 억	320531	N	N	0	N	N
50	20231220	161025	57	100.00	KOSPI	음식료품	N	N	N	N		N	8460	80	2	0.95	128569470	15284	167.70	8400	8460	8380	10890	5870	8380	8412.03	2.54	0	-1715	8506	8442	8386	8322	8266	8415	8295	25	2510	200	6200	10	1	12523850	1060	4.16	0.57	12	0.12	2035.00	14804.00	10840	20230509	-21.96	7550	20231030	12.05	10840	-21.96	20230509	7550	12.05	20231030	10840	-21.96	20230509	7550	12.05	20231030	1.23	N	264900	200	25 억	318648	N	N	0	N	N
51	20231220	151115	57	100.00	KOSPI	음식료품	N	N	N	N		N	8430	50	2	0.60	107256010	12762	140.03	8400	8430	8380	10890	5870	8380	8404.33	2.54	0	-437	8506	8442	8386	8322	8266	8415	8295	25	2510	200	6200	10	1	12523850	1056	4.14	0.57	12	0.10	2035.00	14804.00	10840	20230509	-22.23	7550	20231030	11.66	10840	-22.23	20230509	7550	11.66	20231030	10840	-22.23	20230509	7550	11.66	20231030	1.23	N	264900	200	25 억	318648	N	N	0	N	N
52	20231220	141135	57	100.00	KOSPI	음식료품	N	N	N	N		N	8420	40	2	0.48	74646860	8881	97.44	8400	8430	8380	10890	5870	8380	8405.23	2.54	0	299	8506	8442	8386	8322	8266	8415	8295	25	2510	200	6200	10	1	12523850	1055	4.14	0.57	12	0.07	2035.00	14804.00	10840	20230509	-22.32	7550	20231030	11.52	10840	-22.32	20230509	7550	11.52	20231030	10840	-22.32	20230509	7550	11.52	20231030	1.23	N	264900	200	25 억	318648	N	N	0	N	N
53	20231220	131124	57	100.00	KOSPI	음식료품	N	N	N	N		N	8410	30	2	0.36	60139780	7155	78.51	8400	8430	8380	10890	5870	8380	8405.28	2.54	0	585	8506	8442	8386	8322	8266	8415	8295	25	2510	200	6200	10	1	12523850	1053	4.13	0.57	12	0.06	2035.00	14804.00	10840	20230509	-22.42	7550	20231030	11.39	10840	-22.42	20230509	7550	11.39	20231030	10840	-22.42	20230509	7550	11.39	20231030	1.23	N	264900	200	25 억	318648	N	N	0	N	N
54	20231220	121020	57	100.00	KOSPI	음식료품	N	N	N	N		N	8420	40	2	0.48	49032600	5835	64.02	8400	8430	8380	10890	5870	8380	8403.19	2.54	0	896	8506	8442	8386	8322	8266	8415	8295	25	2510	200	6200	10	1	12523850	1055	4.14	0.57	12	0.05	2035.00	14804.00	10840	20230509	-22.32	7550	20231030	11.52	10840	-22.32	20230509	7550	11.52	20231030	10840	-22.32	20230509	7550	11.52	20231030	1.23	N	264900	200	25 억	318648	N	N	0	N	N
55	20231220	111022	57	100.00	KOSPI	음식료품	N	N	N	N		N	8410	30	2	0.36	36640550	4364	47.88	8400	8430	8380	10890	5870	8380	8396.09	2.54	0	1253	8506	8442	8386	8322	8266	8415	8295	25	2510	200	6200	10	1	12523850	1053	4.13	0.57	12	0.03	2035.00	14804.00	10840	20230509	-22.42	7550	20231030	11.39	10840	-22.42	20230509	7550	11.39	20231030	10840	-22.42	20230509	7550	11.39	20231030	1.23	N	264900	200	25 억	318648	N	N	0	N	N
56	20231220	101024	57	100.00	KOSPI	음식료품	N	N	N	N		N	8430	50	2	0.60	35226380	4196	46.04	8400	8430	8380	10890	5870	8380	8395.23	2.54	0	1245	8506	8442	8386	8322	8266	8415	8295	25	2510	200	6200	10	1	12523850	1056	4.14	0.57	12	0.03	2035.00	14804.00	10840	20230509	-22.23	7550	20231030	11.66	10840	-22.23	20230509	7550	11.66	20231030	10840	-22.23	20230509	7550	11.66	20231030	1.23	N	264900	200	25 억	318648	N	N	0	N	N
57	20231220	091020	57	100.00	KOSPI	음식료품	N	N	N	N		N	8420	40	2	0.48	4084260	486	5.33	8400	8420	8380	10890	5870	8380	8403.83	2.54	0	-141	8506	8442	8386	8322	8266	8415	8295	25	2510	200	6200	10	1	12523850	1055	4.14	0.57	12	0.00	2035.00	14804.00	10840	20230509	-22.32	7550	20231030	11.52	10840	-22.32	20230509	7550	11.52	20231030	10840	-22.32	20230509	7550	11.52	20231030	1.23	N	264900	200	25 억	318648	N	N	0	N	N
58	20231219	161020	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	8380	-40	5	-0.48	76143850	9084	59.12	8450	8450	8330	10940	5900	8420	8382.19	2.55	-358	-3092	8533	8476	8383	8326	8233	8505	8355	25	2520	200	6230	10	1	12523850	1049	4.12	0.57	12	0.07	2035.00	14804.00	10840	20230509	-22.69	7550	20231030	10.99	10840	-22.69	20230509	7550	10.99	20231030	10840	-22.69	20230509	7550	10.99	20231030	1.22	N	264900	200	25 억	319820	N	N	0	N	N
59	20231219	151024	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	8380	-40	5	-0.48	58143710	6936	45.14	8450	8450	8330	10940	5900	8420	8382.89	2.55	-358	-1167	8533	8476	8383	8326	8233	8505	8355	25	2520	200	6230	10	1	12523850	1049	4.12	0.57	12	0.06	2035.00	14804.00	10840	20230509	-22.69	7550	20231030	10.99	10840	-22.69	20230509	7550	10.99	20231030	10840	-22.69	20230509	7550	10.99	20231030	1.22	N	264900	200	25 억	319820	N	N	0	N	N
60	20231219	141018	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	8340	-80	5	-0.95	55114520	6574	42.79	8450	8450	8330	10940	5900	8420	8383.71	2.55	-358	-959	8533	8476	8383	8326	8233	8505	8355	25	2520	200	6230	10	1	12523850	1044	4.10	0.56	12	0.05	2035.00	14804.00	10840	20230509	-23.06	7550	20231030	10.46	10840	-23.06	20230509	7550	10.46	20231030	10840	-23.06	20230509	7550	10.46	20231030	1.22	N	264900	200	25 억	319820	N	N	0	N	N
61	20231219	131024	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	8370	-50	5	-0.59	41753570	4975	32.38	8450	8450	8340	10940	5900	8420	8392.68	2.55	-358	-997	8533	8476	8383	8326	8233	8505	8355	25	2520	200	6230	10	1	12523850	1048	4.11	0.57	12	0.04	2035.00	14804.00	10840	20230509	-22.79	7550	20231030	10.86	10840	-22.79	20230509	7550	10.86	20231030	10840	-22.79	20230509	7550	10.86	20231030	1.22	N	264900	200	25 억	319820	N	N	0	N	N
62	20231219	121027	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	8410	-10	5	-0.12	18140770	2158	14.04	8450	8450	8390	10940	5900	8420	8406.29	2.55	-358	-489	8533	8476	8383	8326	8233	8505	8355	25	2520	200	6230	10	1	12523850	1053	4.13	0.57	12	0.02	2035.00	14804.00	10840	20230509	-22.42	7550	20231030	11.39	10840	-22.42	20230509	7550	11.39	20231030	10840	-22.42	20230509	7550	11.39	20231030	1.22	N	264900	200	25 억	319820	N	N	0	N	N
63	20231219	111023	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	8420	0	3	0.00	14837540	1765	11.49	8450	8450	8390	10940	5900	8420	8406.54	2.55	-358	-307	8533	8476	8383	8326	8233	8505	8355	25	2520	200	6230	10	1	12523850	1055	4.14	0.57	12	0.01	2035.00	14804.00	10840	20230509	-22.32	7550	20231030	11.52	10840	-22.32	20230509	7550	11.52	20231030	10840	-22.32	20230509	7550	11.52	20231030	1.22	N	264900	200	25 억	319820	N	N	0	N	N
64	20231219	101021	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	8410	-10	5	-0.12	10906990	1298	8.45	8450	8450	8390	10940	5900	8420	8402.92	2.55	-358	-218	8533	8476	8383	8326	8233	8505	8355	25	2520	200	6230	10	1	12523850	1053	4.13	0.57	12	0.01	2035.00	14804.00	10840	20230509	-22.42	7550	20231030	11.39	10840	-22.42	20230509	7550	11.39	20231030	10840	-22.42	20230509	7550	11.39	20231030	1.22	N	264900	200	25 억	319820	N	N	0	N	N
65	20231219	091017	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	8410	-10	5	-0.12	2031700	241	1.57	8450	8450	8400	10940	5900	8420	8430.29	2.55	-358	-140	8533	8476	8383	8326	8233	8505	8355	25	2520	200	6230	10	1	12523850	1053	4.13	0.57	12	0.00	2035.00	14804.00	10840	20230509	-22.42	7550	20231030	11.39	10840	-22.42	20230509	7550	11.39	20231030	10840	-22.42	20230509	7550	11.39	20231030	1.22	N	264900	200	25 억	319820	N	N	0	N	N
66	20231218	161016	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	8420	70	2	0.84	127658770	15284	70.58	8350	8440	8290	10850	5850	8350	8352.44	2.57	0	-3654	8463	8406	8333	8276	8203	8370	8240	25	2500	200	6170	10	1	12523850	1055	4.14	0.57	12	0.12	2035.00	14804.00	10840	20230509	-22.32	7550	20231030	11.52	10840	-22.32	20230509	7550	11.52	20231030	10840	-22.32	20230509	7550	11.52	20231030	1.20	N	264900	200	25 억	321403	N	N	0	N	N
67	20231218	151019	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	8340	-10	5	-0.12	79585980	9554	44.12	8350	8380	8290	10850	5850	8350	8330.12	2.57	0	-3001	8463	8406	8333	8276	8203	8370	8240	25	2500	200	6170	10	1	12523850	1044	4.10	0.56	12	0.08	2035.00	14804.00	10840	20230509	-23.06	7550	20231030	10.46	10840	-23.06	20230509	7550	10.46	20231030	10840	-23.06	20230509	7550	10.46	20231030	1.20	N	264900	200	25 억	321403	N	N	0	N	N
68	20231218	141015	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	8310	-40	5	-0.48	44913240	5390	24.89	8350	8380	8290	10850	5850	8350	8332.70	2.57	0	-488	8463	8406	8333	8276	8203	8370	8240	25	2500	200	6170	10	1	12523850	1041	4.08	0.56	12	0.04	2035.00	14804.00	10840	20230509	-23.34	7550	20231030	10.07	10840	-23.34	20230509	7550	10.07	20231030	10840	-23.34	20230509	7550	10.07	20231030	1.20	N	264900	200	25 억	321403	N	N	0	N	N
69	20231218	131014	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	8300	-50	5	-0.60	41319450	4958	22.89	8350	8380	8300	10850	5850	8350	8333.89	2.57	0	-486	8463	8406	8333	8276	8203	8370	8240	25	2500	200	6170	10	1	12523850	1039	4.08	0.56	12	0.04	2035.00	14804.00	10840	20230509	-23.43	7550	20231030	9.93	10840	-23.43	20230509	7550	9.93	20231030	10840	-23.43	20230509	7550	9.93	20231030	1.20	N	264900	200	25 억	321403	N	N	0	N	N
70	20231218	121009	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	8330	-20	5	-0.24	21968040	2633	12.16	8350	8380	8320	10850	5850	8350	8343.35	2.57	0	-282	8463	8406	8333	8276	8203	8370	8240	25	2500	200	6170	10	1	12523850	1043	4.09	0.56	12	0.02	2035.00	14804.00	10840	20230509	-23.15	7550	20231030	10.33	10840	-23.15	20230509	7550	10.33	20231030	10840	-23.15	20230509	7550	10.33	20231030	1.20	N	264900	200	25 억	321403	N	N	0	N	N
71	20231218	111012	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	8350	0	3	0.00	14256450	1709	7.89	8350	8380	8320	10850	5850	8350	8341.98	2.57	0	-259	8463	8406	8333	8276	8203	8370	8240	25	2500	200	6170	10	1	12523850	1046	4.10	0.56	12	0.01	2035.00	14804.00	10840	20230509	-22.97	7550	20231030	10.60	10840	-22.97	20230509	7550	10.60	20231030	10840	-22.97	20230509	7550	10.60	20231030	1.20	N	264900	200	25 억	321403	N	N	0	N	N
72	20231218	101011	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	8350	0	3	0.00	7354220	881	4.07	8350	8380	8330	10850	5850	8350	8347.58	2.57	0	-233	8463	8406	8333	8276	8203	8370	8240	25	2500	200	6170	10	1	12523850	1046	4.10	0.56	12	0.01	2035.00	14804.00	10840	20230509	-22.97	7550	20231030	10.60	10840	-22.97	20230509	7550	10.60	20231030	10840	-22.97	20230509	7550	10.60	20231030	1.20	N	264900	200	25 억	321403	N	N	0	N	N
73	20231218	091008	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	8350	0	3	0.00	2523490	302	1.39	8350	8380	8350	10850	5850	8350	8355.93	2.57	0	-58	8463	8406	8333	8276	8203	8370	8240	25	2500	200	6170	10	1	12523850	1046	4.10	0.56	12	0.00	2035.00	14804.00	10840	20230509	-22.97	7550	20231030	10.60	10840	-22.97	20230509	7550	10.60	20231030	10840	-22.97	20230509	7550	10.60	20231030	1.20	N	264900	200	25 억	321403	N	N	0	N	N
74	20231215	161011	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	8350	20	2	0.24	179354890	21618	68.15	8370	8390	8260	10820	5840	8330	8296.43	2.57	0	-1390	8656	8492	8306	8142	7956	8400	8050	25	2490	200	6160	10	1	12523850	1046	4.10	0.56	12	0.17	2035.00	14804.00	10840	20230509	-22.97	7550	20231030	10.60	10840	-22.97	20230509	7550	10.60	20231030	10840	-22.97	20230509	7550	10.60	20231030	1.24	N	264900	200	25 억	321876	N	N	0	N	N
75	20231215	151015	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	8320	-10	5	-0.12	172131650	20752	65.42	8370	8390	8260	10820	5840	8330	8294.70	2.57	0	-1254	8656	8492	8306	8142	7956	8400	8050	25	2490	200	6160	10	1	12523850	1042	4.09	0.56	12	0.17	2035.00	14804.00	10840	20230509	-23.25	7550	20231030	10.20	10840	-23.25	20230509	7550	10.20	20231030	10840	-23.25	20230509	7550	10.20	20231030	1.24	N	264900	200	25 억	321876	N	N	0	N	N
76	20231215	141014	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	8330	0	3	0.00	168125100	20271	63.90	8370	8390	8260	10820	5840	8330	8293.87	2.57	0	-1305	8656	8492	8306	8142	7956	8400	8050	25	2490	200	6160	10	1	12523850	1043	4.09	0.56	12	0.16	2035.00	14804.00	10840	20230509	-23.15	7550	20231030	10.33	10840	-23.15	20230509	7550	10.33	20231030	10840	-23.15	20230509	7550	10.33	20231030	1.24	N	264900	200	25 억	321876	N	N	0	N	N
77	20231215	131008	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	8310	-20	5	-0.24	131270820	15827	49.89	8370	8390	8260	10820	5840	8330	8294.11	2.57	0	-1333	8656	8492	8306	8142	7956	8400	8050	25	2490	200	6160	10	1	12523850	1041	4.08	0.56	12	0.13	2035.00	14804.00	10840	20230509	-23.34	7550	20231030	10.07	10840	-23.34	20230509	7550	10.07	20231030	10840	-23.34	20230509	7550	10.07	20231030	1.24	N	264900	200	25 억	321876	N	N	0	N	N
78	20231215	121009	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	8310	-20	5	-0.24	111409180	13429	42.33	8370	8390	8270	10820	5840	8330	8296.16	2.57	0	-554	8656	8492	8306	8142	7956	8400	8050	25	2490	200	6160	10	1	12523850	1041	4.08	0.56	12	0.11	2035.00	14804.00	10840	20230509	-23.34	7550	20231030	10.07	10840	-23.34	20230509	7550	10.07	20231030	10840	-23.34	20230509	7550	10.07	20231030	1.24	N	264900	200	25 억	321876	N	N	0	N	N
79	20231215	111004	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	8340	10	2	0.12	15274550	1832	5.78	8370	8390	8310	10820	5840	8330	8337.64	2.57	0	-73	8656	8492	8306	8142	7956	8400	8050	25	2490	200	6160	10	1	12523850	1044	4.10	0.56	12	0.01	2035.00	14804.00	10840	20230509	-23.06	7550	20231030	10.46	10840	-23.06	20230509	7550	10.46	20231030	10840	-23.06	20230509	7550	10.46	20231030	1.24	N	264900	200	25 억	321876	N	N	0	N	N
80	20231215	101009	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	8340	10	2	0.12	10812620	1297	4.09	8370	8390	8310	10820	5840	8330	8336.64	2.57	0	-81	8656	8492	8306	8142	7956	8400	8050	25	2490	200	6160	10	1	12523850	1044	4.10	0.56	12	0.01	2035.00	14804.00	10840	20230509	-23.06	7550	20231030	10.46	10840	-23.06	20230509	7550	10.46	20231030	10840	-23.06	20230509	7550	10.46	20231030	1.24	N	264900	200	25 억	321876	N	N	0	N	N
81	20231215	091013	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	8350	20	2	0.24	3937790	471	1.48	8370	8390	8330	10820	5840	8330	8360.49	2.57	0	-12	8656	8492	8306	8142	7956	8400	8050	25	2490	200	6160	10	1	12523850	1046	4.10	0.56	12	0.00	2035.00	14804.00	10840	20230509	-22.97	7550	20231030	10.60	10840	-22.97	20230509	7550	10.60	20231030	10840	-22.97	20230509	7550	10.60	20231030	1.24	N	264900	200	25 억	321876	N	N	0	N	N
82	20231214	161004	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	8330	-50	5	-0.60	263888750	31708	111.84	8460	8470	8120	10890	5870	8380	8322.47	2.56	0	-263	8633	8506	8433	8306	8233	8470	8270	25	2510	200	6200	10	1	12523850	1043	4.09	0.56	12	0.25	2035.00	14804.00	10840	20230509	-23.15	7550	20231030	10.33	10840	-23.15	20230509	7550	10.33	20231030	10840	-23.15	20230509	7550	10.33	20231030	1.23	N	264900	200	25 억	320773	N	N	6	N	N
83	20231214	151040	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	8320	-60	5	-0.72	253638730	30477	107.50	8460	8470	8120	10890	5870	8380	8322.30	2.56	0	-442	8633	8506	8433	8306	8233	8470	8270	25	2510	200	6200	10	1	12523850	1042	4.09	0.56	12	0.24	2035.00	14804.00	10840	20230509	-23.25	7550	20231030	10.20	10840	-23.25	20230509	7550	10.20	20231030	10840	-23.25	20230509	7550	10.20	20231030	1.23	N	264900	200	25 억	320773	N	N	6	N	N
84	20231214	141006	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	8360	-20	5	-0.24	226638480	27230	96.05	8460	8470	8120	10890	5870	8380	8323.12	2.56	0	-237	8633	8506	8433	8306	8233	8470	8270	25	2510	200	6200	10	1	12523850	1047	4.11	0.56	12	0.22	2035.00	14804.00	10840	20230509	-22.88	7550	20231030	10.73	10840	-22.88	20230509	7550	10.73	20231030	10840	-22.88	20230509	7550	10.73	20231030	1.23	N	264900	200	25 억	320773	N	N	6	N	N
85	20231214	131036	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	8380	0	3	0.00	217817910	26175	92.33	8460	8470	8120	10890	5870	8380	8321.60	2.56	0	-30	8633	8506	8433	8306	8233	8470	8270	25	2510	200	6200	10	1	12523850	1049	4.12	0.57	12	0.21	2035.00	14804.00	10840	20230509	-22.69	7550	20231030	10.99	10840	-22.69	20230509	7550	10.99	20231030	10840	-22.69	20230509	7550	10.99	20231030	1.23	N	264900	200	25 억	320773	N	N	6	N	N
86	20231214	121052	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	8350	-30	5	-0.36	204687330	24607	86.80	8460	8470	8120	10890	5870	8380	8318.26	2.56	0	-208	8633	8506	8433	8306	8233	8470	8270	25	2510	200	6200	10	1	12523850	1046	4.10	0.56	12	0.20	2035.00	14804.00	10840	20230509	-22.97	7550	20231030	10.60	10840	-22.97	20230509	7550	10.60	20231030	10840	-22.97	20230509	7550	10.60	20231030	1.23	N	264900	200	25 억	320773	N	N	6	N	N
87	20231214	111026	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	8370	-10	5	-0.12	162560410	19539	68.92	8460	8470	8120	10890	5870	8380	8319.79	2.56	0	-101	8633	8506	8433	8306	8233	8470	8270	25	2510	200	6200	10	1	12523850	1048	4.11	0.57	12	0.16	2035.00	14804.00	10840	20230509	-22.79	7550	20231030	10.86	10840	-22.79	20230509	7550	10.86	20231030	10840	-22.79	20230509	7550	10.86	20231030	1.23	N	264900	200	25 억	320773	N	N	6	N	N
88	20231214	100955	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	8350	-30	5	-0.36	114641180	13776	48.59	8460	8470	8120	10890	5870	8380	8321.80	2.56	0	73	8633	8506	8433	8306	8233	8470	8270	25	2510	200	6200	10	1	12523850	1046	4.10	0.56	12	0.11	2035.00	14804.00	10840	20230509	-22.97	7550	20231030	10.60	10840	-22.97	20230509	7550	10.60	20231030	10840	-22.97	20230509	7550	10.60	20231030	1.23	N	264900	200	25 억	320773	N	N	6	N	N
89	20231214	090936	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	8460	80	2	0.95	12485610	1485	5.24	8460	8470	8350	10890	5870	8380	8407.82	2.56	0	-136	8633	8506	8433	8306	8233	8470	8270	25	2510	200	6200	10	1	12523850	1060	4.16	0.57	12	0.01	2035.00	14804.00	10840	20230509	-21.96	7550	20231030	12.05	10840	-21.96	20230509	7550	12.05	20231030	10840	-21.96	20230509	7550	12.05	20231030	1.23	N	264900	200	25 억	320773	N	N	6	N	N
90	20231213	161001	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	8380	-150	5	-1.76	238740280	28342	142.23	8560	8560	8360	11080	5980	8530	8424.02	2.56	-190	219	8636	8582	8526	8472	8416	8610	8500	25	2550	200	6310	10	1	12523850	1049	4.12	0.57	12	0.23	2035.00	14804.00	10840	20230509	-22.69	7550	20231030	10.99	10840	-22.69	20230509	7550	10.99	20231030	10840	-22.69	20230509	7550	10.99	20231030	1.20	N	264900	200	25 억	320428	N	N	6	N	N
91	20231213	151022	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	8380	-150	5	-1.76	226376660	26867	134.83	8560	8560	8370	11080	5980	8530	8425.83	2.56	-190	24	8636	8582	8526	8472	8416	8610	8500	25	2550	200	6310	10	1	12523850	1049	4.12	0.57	12	0.21	2035.00	14804.00	10840	20230509	-22.69	7550	20231030	10.99	10840	-22.69	20230509	7550	10.99	20231030	10840	-22.69	20230509	7550	10.99	20231030	1.20	N	264900	200	25 억	320428	N	N	20	N	N
92	20231213	141022	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	8410	-120	5	-1.41	158812490	18809	94.39	8560	8560	8390	11080	5980	8530	8443.43	2.56	-190	-840	8636	8582	8526	8472	8416	8610	8500	25	2550	200	6310	10	1	12523850	1053	4.13	0.57	12	0.15	2035.00	14804.00	10840	20230509	-22.42	7550	20231030	11.39	10840	-22.42	20230509	7550	11.39	20231030	10840	-22.42	20230509	7550	11.39	20231030	1.20	N	264900	200	25 억	320428	N	N	20	N	N
93	20231213	131027	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	8430	-100	5	-1.17	114143520	13495	67.72	8560	8560	8410	11080	5980	8530	8458.21	2.56	-190	-1595	8636	8582	8526	8472	8416	8610	8500	25	2550	200	6310	10	1	12523850	1056	4.14	0.57	12	0.11	2035.00	14804.00	10840	20230509	-22.23	7550	20231030	11.66	10840	-22.23	20230509	7550	11.66	20231030	10840	-22.23	20230509	7550	11.66	20231030	1.20	N	264900	200	25 억	320428	N	N	20	N	N
94	20231213	121021	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	8420	-110	5	-1.29	101228880	11962	60.03	8560	8560	8420	11080	5980	8530	8462.54	2.56	-190	-1111	8636	8582	8526	8472	8416	8610	8500	25	2550	200	6310	10	1	12523850	1055	4.14	0.57	12	0.10	2035.00	14804.00	10840	20230509	-22.32	7550	20231030	11.52	10840	-22.32	20230509	7550	11.52	20231030	10840	-22.32	20230509	7550	11.52	20231030	1.20	N	264900	200	25 억	320428	N	N	20	N	N
95	20231213	111024	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	8510	-20	5	-0.23	60971930	7192	36.09	8560	8560	8440	11080	5980	8530	8477.74	2.56	-190	-152	8636	8582	8526	8472	8416	8610	8500	25	2550	200	6310	10	1	12523850	1066	4.18	0.57	12	0.06	2035.00	14804.00	10840	20230509	-21.49	7550	20231030	12.72	10840	-21.49	20230509	7550	12.72	20231030	10840	-21.49	20230509	7550	12.72	20231030	1.20	N	264900	200	25 억	320428	N	N	20	N	N
96	20231213	101031	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	8510	-20	5	-0.23	30004720	3530	17.71	8560	8560	8470	11080	5980	8530	8499.92	2.56	-190	-450	8636	8582	8526	8472	8416	8610	8500	25	2550	200	6310	10	1	12523850	1066	4.18	0.57	12	0.03	2035.00	14804.00	10840	20230509	-21.49	7550	20231030	12.72	10840	-21.49	20230509	7550	12.72	20231030	10840	-21.49	20230509	7550	12.72	20231030	1.20	N	264900	200	25 억	320428	N	N	20	N	N
97	20231213	091016	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	8510	-20	5	-0.23	10555400	1239	6.22	8560	8560	8500	11080	5980	8530	8519.29	2.56	-190	-482	8636	8582	8526	8472	8416	8610	8500	25	2550	200	6310	10	1	12523850	1066	4.18	0.57	12	0.01	2035.00	14804.00	10840	20230509	-21.49	7550	20231030	12.72	10840	-21.49	20230509	7550	12.72	20231030	10840	-21.49	20230509	7550	12.72	20231030	1.20	N	264900	200	25 억	320428	N	N	20	N	N
98	20231212	160942	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	8530	-20	5	-0.23	168820670	19856	15.18	8490	8580	8470	11110	5990	8550	8502.25	2.55	0	1118	9123	8836	8663	8376	8203	8750	8290	25	2560	200	6320	10	1	12523850	1068	4.19	0.58	12	0.16	2035.00	14804.00	10840	20230509	-21.31	7550	20231030	12.98	10840	-21.31	20230509	7550	12.98	20231030	10840	-21.31	20230509	7550	12.98	20231030	1.18	N	264900	200	25 억	319233	N	N	20	N	N
99	20231212	150949	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	8490	-60	5	-0.70	160998150	18937	14.47	8490	8580	8470	11110	5990	8550	8501.78	2.55	0	1056	9123	8836	8663	8376	8203	8750	8290	25	2560	200	6320	10	1	12523850	1063	4.17	0.57	12	0.15	2035.00	14804.00	10840	20230509	-21.68	7550	20231030	12.45	10840	-21.68	20230509	7550	12.45	20231030	10840	-21.68	20230509	7550	12.45	20231030	1.18	N	264900	200	25 억	319233	N	N	0	N	N
100	20231212	140855	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	8520	-30	5	-0.35	100650440	11823	9.04	8490	8580	8490	11110	5990	8550	8513.10	2.55	0	841	9123	8836	8663	8376	8203	8750	8290	25	2560	200	6320	10	1	12523850	1067	4.19	0.58	12	0.09	2035.00	14804.00	10840	20230509	-21.40	7550	20231030	12.85	10840	-21.40	20230509	7550	12.85	20231030	10840	-21.40	20230509	7550	12.85	20231030	1.18	N	264900	200	25 억	319233	N	N	0	N	N
101	20231212	130900	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	8530	-20	5	-0.23	93616230	10998	8.41	8490	8580	8490	11110	5990	8550	8512.11	2.55	0	861	9123	8836	8663	8376	8203	8750	8290	25	2560	200	6320	10	1	12523850	1068	4.19	0.58	12	0.09	2035.00	14804.00	10840	20230509	-21.31	7550	20231030	12.98	10840	-21.31	20230509	7550	12.98	20231030	10840	-21.31	20230509	7550	12.98	20231030	1.18	N	264900	200	25 억	319233	N	N	0	N	N
102	20231212	120850	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	8520	-30	5	-0.35	85402180	10033	7.67	8490	8580	8490	11110	5990	8550	8512.13	2.55	0	818	9123	8836	8663	8376	8203	8750	8290	25	2560	200	6320	10	1	12523850	1067	4.19	0.58	12	0.08	2035.00	14804.00	10840	20230509	-21.40	7550	20231030	12.85	10840	-21.40	20230509	7550	12.85	20231030	10840	-21.40	20230509	7550	12.85	20231030	1.18	N	264900	200	25 억	319233	N	N	0	N	N
103	20231212	110905	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	8510	-40	5	-0.47	74854150	8794	6.72	8490	8580	8490	11110	5990	8550	8511.96	2.55	0	732	9123	8836	8663	8376	8203	8750	8290	25	2560	200	6320	10	1	12523850	1066	4.18	0.57	12	0.07	2035.00	14804.00	10840	20230509	-21.49	7550	20231030	12.72	10840	-21.49	20230509	7550	12.72	20231030	10840	-21.49	20230509	7550	12.72	20231030	1.18	N	264900	200	25 억	319233	N	N	0	N	N
104	20231212	100941	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	8560	10	2	0.12	49874040	5855	4.47	8490	8580	8490	11110	5990	8550	8518.20	2.55	0	490	9123	8836	8663	8376	8203	8750	8290	25	2560	200	6320	10	1	12523850	1072	4.21	0.58	12	0.05	2035.00	14804.00	10840	20230509	-21.03	7550	20231030	13.38	10840	-21.03	20230509	7550	13.38	20231030	10840	-21.03	20230509	7550	13.38	20231030	1.18	N	264900	200	25 억	319233	N	N	0	N	N
105	20231212	090940	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	8500	-50	5	-0.58	13639560	1605	1.23	8490	8550	8490	11110	5990	8550	8498.17	2.55	0	230	9123	8836	8663	8376	8203	8750	8290	25	2560	200	6320	10	1	12523850	1065	4.18	0.57	12	0.01	2035.00	14804.00	10840	20230509	-21.59	7550	20231030	12.58	10840	-21.59	20230509	7550	12.58	20231030	10840	-21.59	20230509	7550	12.58	20231030	1.18	N	264900	200	25 억	319233	N	N	0	N	N
106	20231211	160943	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	8550	-100	5	-1.16	1134754080	130832	301.89	8660	8950	8490	11240	6060	8650	8673.38	2.69	-2538	-21088	8836	8742	8656	8562	8476	8790	8610	25	2590	200	6400	10	1	12523850	1071	4.20	0.58	12	1.04	2035.00	14804.00	10840	20230509	-21.13	7550	20231030	13.25	10840	-21.13	20230509	7550	13.25	20231030	10840	-21.13	20230509	7550	13.25	20231030	1.14	N	264900	200	25 억	336624	N	N	0	N	N
107	20231211	150940	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	8530	-120	5	-1.39	1085763940	125082	288.62	8660	8950	8500	11240	6060	8650	8680.42	2.69	-2538	-21600	8836	8742	8656	8562	8476	8790	8610	25	2590	200	6400	10	1	12523850	1068	4.19	0.58	12	1.00	2035.00	14804.00	10840	20230509	-21.31	7550	20231030	12.98	10840	-21.31	20230509	7550	12.98	20231030	10840	-21.31	20230509	7550	12.98	20231030	1.14	N	264900	200	25 억	336624	N	N	0	N	N
108	20231211	140940	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	8530	-120	5	-1.39	984954770	113239	261.29	8660	8950	8530	11240	6060	8650	8698.02	2.69	-2538	-22521	8836	8742	8656	8562	8476	8790	8610	25	2590	200	6400	10	1	12523850	1068	4.19	0.58	12	0.90	2035.00	14804.00	10840	20230509	-21.31	7550	20231030	12.98	10840	-21.31	20230509	7550	12.98	20231030	10840	-21.31	20230509	7550	12.98	20231030	1.14	N	264900	200	25 억	336624	N	N	0	N	N
109	20231211	130939	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	8650	0	3	0.00	869824540	99818	230.32	8660	8950	8540	11240	6060	8650	8714.11	2.69	-2538	-22880	8836	8742	8656	8562	8476	8790	8610	25	2590	200	6400	10	1	12523850	1083	4.25	0.58	12	0.80	2035.00	14804.00	10840	20230509	-20.20	7550	20231030	14.57	10840	-20.20	20230509	7550	14.57	20231030	10840	-20.20	20230509	7550	14.57	20231030	1.14	N	264900	200	25 억	336624	N	N	0	N	N
110	20231211	120940	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	8550	-100	5	-1.16	117286400	13616	31.42	8660	8710	8540	11240	6060	8650	8613.87	2.69	-2538	-2817	8836	8742	8656	8562	8476	8790	8610	25	2590	200	6400	10	1	12523850	1071	4.20	0.58	12	0.11	2035.00	14804.00	10840	20230509	-21.13	7550	20231030	13.25	10840	-21.13	20230509	7550	13.25	20231030	10840	-21.13	20230509	7550	13.25	20231030	1.14	N	264900	200	25 억	336624	N	N	0	N	N
111	20231211	110935	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	8580	-70	5	-0.81	81000740	9377	21.64	8660	8710	8580	11240	6060	8650	8638.24	2.69	-2538	-1529	8836	8742	8656	8562	8476	8790	8610	25	2590	200	6400	10	1	12523850	1075	4.22	0.58	12	0.07	2035.00	14804.00	10840	20230509	-20.85	7550	20231030	13.64	10840	-20.85	20230509	7550	13.64	20231030	10840	-20.85	20230509	7550	13.64	20231030	1.14	N	264900	200	25 억	336624	N	N	0	N	N
112	20231211	100934	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	8660	10	2	0.12	62516440	7230	16.68	8660	8710	8620	11240	6060	8650	8646.81	2.69	-2538	-1049	8836	8742	8656	8562	8476	8790	8610	25	2590	200	6400	10	1	12523850	1085	4.26	0.58	12	0.06	2035.00	14804.00	10840	20230509	-20.11	7550	20231030	14.70	10840	-20.11	20230509	7550	14.70	20231030	10840	-20.11	20230509	7550	14.70	20231030	1.14	N	264900	200	25 억	336624	N	N	0	N	N
113	20231211	090935	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	8650	0	3	0.00	16766450	1938	4.47	8660	8710	8650	11240	6060	8650	8651.42	2.69	-2538	47	8836	8742	8656	8562	8476	8790	8610	25	2590	200	6400	10	1	12523850	1083	4.25	0.58	12	0.02	2035.00	14804.00	10840	20230509	-20.20	7550	20231030	14.57	10840	-20.20	20230509	7550	14.57	20231030	10840	-20.20	20230509	7550	14.57	20231030	1.14	N	264900	200	25 억	336624	N	N	0	N	N
114	20231208	160925	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	8650	0	3	0.00	375241560	43337	12.07	8620	8750	8570	11240	6060	8650	8658.69	2.69	0	450	9456	9052	8806	8402	8156	9255	8605	25	2590	200	6400	10	1	12523850	1083	4.25	0.58	12	0.35	2035.00	14804.00	10840	20230509	-20.20	7550	20231030	14.57	10840	-20.20	20230509	7550	14.57	20231030	10840	-20.20	20230509	7550	14.57	20231030	1.15	N	264900	200	25 억	336624	N	N	6	N	N
115	20231208	150930	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	8600	-50	5	-0.58	353668040	40841	11.37	8620	8750	8570	11240	6060	8650	8659.63	2.69	0	765	9456	9052	8806	8402	8156	9255	8605	25	2590	200	6400	10	1	12523850	1077	4.23	0.58	12	0.33	2035.00	14804.00	10840	20230509	-20.66	7550	20231030	13.91	10840	-20.66	20230509	7550	13.91	20231030	10840	-20.66	20230509	7550	13.91	20231030	1.15	N	264900	200	25 억	336624	N	N	6	N	N
116	20231208	140927	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	8660	10	2	0.12	271217920	31266	8.71	8620	8750	8570	11240	6060	8650	8674.53	2.69	0	1335	9456	9052	8806	8402	8156	9255	8605	25	2590	200	6400	10	1	12523850	1085	4.26	0.58	12	0.25	2035.00	14804.00	10840	20230509	-20.11	7550	20231030	14.70	10840	-20.11	20230509	7550	14.70	20231030	10840	-20.11	20230509	7550	14.70	20231030	1.15	N	264900	200	25 억	336624	N	N	6	N	N
117	20231208	130925	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	8640	-10	5	-0.12	209204940	24067	6.70	8620	8750	8590	11240	6060	8650	8692.61	2.69	0	1379	9456	9052	8806	8402	8156	9255	8605	25	2590	200	6400	10	1	12523850	1082	4.25	0.58	12	0.19	2035.00	14804.00	10840	20230509	-20.30	7550	20231030	14.44	10840	-20.30	20230509	7550	14.44	20231030	10840	-20.30	20230509	7550	14.44	20231030	1.15	N	264900	200	25 억	336624	N	N	6	N	N
118	20231208	120923	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	8660	10	2	0.12	199328450	22927	6.39	8620	8750	8590	11240	6060	8650	8694.05	2.69	0	1531	9456	9052	8806	8402	8156	9255	8605	25	2590	200	6400	10	1	12523850	1085	4.26	0.58	12	0.18	2035.00	14804.00	10840	20230509	-20.11	7550	20231030	14.70	10840	-20.11	20230509	7550	14.70	20231030	10840	-20.11	20230509	7550	14.70	20231030	1.15	N	264900	200	25 억	336624	N	N	6	N	N
119	20231208	110919	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	8720	70	2	0.81	191279780	21998	6.13	8620	8750	8590	11240	6060	8650	8695.33	2.69	0	1470	9456	9052	8806	8402	8156	9255	8605	25	2590	200	6400	10	1	12523850	1092	4.29	0.59	12	0.18	2035.00	14804.00	10840	20230509	-19.56	7550	20231030	15.50	10840	-19.56	20230509	7550	15.50	20231030	10840	-19.56	20230509	7550	15.50	20231030	1.15	N	264900	200	25 억	336624	N	N	6	N	N
120	20231208	100928	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	8680	30	2	0.35	137278040	15803	4.40	8620	8730	8590	11240	6060	8650	8686.83	2.69	0	904	9456	9052	8806	8402	8156	9255	8605	25	2590	200	6400	10	1	12523850	1087	4.27	0.59	12	0.13	2035.00	14804.00	10840	20230509	-19.93	7550	20231030	14.97	10840	-19.93	20230509	7550	14.97	20231030	10840	-19.93	20230509	7550	14.97	20231030	1.15	N	264900	200	25 억	336624	N	N	6	N	N
121	20231208	090918	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	8690	40	2	0.46	81638970	9392	2.62	8620	8730	8590	11240	6060	8650	8692.39	2.69	0	-38	9456	9052	8806	8402	8156	9255	8605	25	2590	200	6400	10	1	12523850	1088	4.27	0.59	12	0.07	2035.00	14804.00	10840	20230509	-19.83	7550	20231030	15.10	10840	-19.83	20230509	7550	15.10	20231030	10840	-19.83	20230509	7550	15.10	20231030	1.15	N	264900	200	25 억	336624	N	N	6	N	N
122	20231207	160922	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	8650	100	2	1.17	3150731420	357513	1800.71	8580	9210	8560	11110	5990	8550	8812.94	2.59	0	10191	8816	8682	8586	8452	8356	8750	8520	25	2560	200	6320	10	1	12523850	1083	4.25	0.58	12	2.85	2035.00	14804.00	10840	20230509	-20.20	7550	20231030	14.57	10840	-20.20	20230509	7550	14.57	20231030	10840	-20.20	20230509	7550	14.57	20231030	1.15	N	264900	200	25 억	323790	N	N	6	N	N
123	20231207	150924	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	8590	40	2	0.47	3131367530	355269	1789.41	8580	9210	8560	11110	5990	8550	8814.07	2.59	0	9752	8816	8682	8586	8452	8356	8750	8520	25	2560	200	6320	10	1	12523850	1076	4.22	0.58	12	2.84	2035.00	14804.00	10840	20230509	-20.76	7550	20231030	13.77	10840	-20.76	20230509	7550	13.77	20231030	10840	-20.76	20230509	7550	13.77	20231030	1.15	N	264900	200	25 억	323790	N	N	18	N	N
124	20231207	140919	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	8610	60	2	0.70	3026712090	343106	1728.15	8580	9210	8570	11110	5990	8550	8821.51	2.59	0	8907	8816	8682	8586	8452	8356	8750	8520	25	2560	200	6320	10	1	12523850	1078	4.23	0.58	12	2.74	2035.00	14804.00	10840	20230509	-20.57	7550	20231030	14.04	10840	-20.57	20230509	7550	14.04	20231030	10840	-20.57	20230509	7550	14.04	20231030	1.15	N	264900	200	25 억	323790	N	N	18	N	N
125	20231207	130918	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	8600	50	2	0.58	2931162580	332020	1672.31	8580	9210	8570	11110	5990	8550	8828.27	2.59	0	7679	8816	8682	8586	8452	8356	8750	8520	25	2560	200	6320	10	1	12523850	1077	4.23	0.58	12	2.65	2035.00	14804.00	10840	20230509	-20.66	7550	20231030	13.91	10840	-20.66	20230509	7550	13.91	20231030	10840	-20.66	20230509	7550	13.91	20231030	1.15	N	264900	200	25 억	323790	N	N	18	N	N
126	20231207	120920	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	8680	130	2	1.52	2566322730	289866	1459.99	8580	9210	8570	11110	5990	8550	8853.48	2.59	0	-4550	8816	8682	8586	8452	8356	8750	8520	25	2560	200	6320	10	1	12523850	1087	4.27	0.59	12	2.31	2035.00	14804.00	10840	20230509	-19.93	7550	20231030	14.97	10840	-19.93	20230509	7550	14.97	20231030	10840	-19.93	20230509	7550	14.97	20231030	1.15	N	264900	200	25 억	323790	N	N	18	N	N
127	20231207	110915	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	8850	300	2	3.51	332871700	37994	191.37	8580	8900	8570	11110	5990	8550	8761.16	2.59	0	-88	8816	8682	8586	8452	8356	8750	8520	25	2560	200	6320	10	1	12523850	1108	4.35	0.60	12	0.30	2035.00	14804.00	10840	20230509	-18.36	7550	20231030	17.22	10840	-18.36	20230509	7550	17.22	20231030	10840	-18.36	20230509	7550	17.22	20231030	1.15	N	264900	200	25 억	323790	N	N	18	N	N
128	20231207	100912	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	8680	130	2	1.52	40151290	4637	23.36	8580	8730	8570	11110	5990	8550	8658.89	2.59	0	519	8816	8682	8586	8452	8356	8750	8520	25	2560	200	6320	10	1	12523850	1087	4.27	0.59	12	0.04	2035.00	14804.00	10840	20230509	-19.93	7550	20231030	14.97	10840	-19.93	20230509	7550	14.97	20231030	10840	-19.93	20230509	7550	14.97	20231030	1.15	N	264900	200	25 억	323790	N	N	18	N	N
129	20231207	090920	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	8630	80	2	0.94	3454900	402	2.02	8580	8630	8570	11110	5990	8550	8594.28	2.59	0	35	8816	8682	8586	8452	8356	8750	8520	25	2560	200	6320	10	1	12523850	1081	4.24	0.58	12	0.00	2035.00	14804.00	10840	20230509	-20.39	7550	20231030	14.30	10840	-20.39	20230509	7550	14.30	20231030	10840	-20.39	20230509	7550	14.30	20231030	1.15	N	264900	200	25 억	323790	N	N	18	N	N
130	20231206	160910	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	8550	-40	5	-0.47	170154260	19853	70.11	8530	8720	8490	11160	6020	8590	8570.71	2.55	0	2559	8716	8652	8596	8532	8476	8625	8505	25	2570	200	6350	10	1	12523850	1071	4.20	0.58	12	0.16	2035.00	14804.00	10840	20230509	-21.13	7550	20231030	13.25	10840	-21.13	20230509	7550	13.25	20231030	10840	-21.13	20230509	7550	13.25	20231030	1.14	N	264900	200	25 억	319564	N	N	18	N	N
131	20231206	150924	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	8580	-10	5	-0.12	148199650	17286	61.04	8530	8720	8490	11160	6020	8590	8573.39	2.55	0	2998	8716	8652	8596	8532	8476	8625	8505	25	2570	200	6350	10	1	12523850	1075	4.22	0.58	12	0.14	2035.00	14804.00	10840	20230509	-20.85	7550	20231030	13.64	10840	-20.85	20230509	7550	13.64	20231030	10840	-20.85	20230509	7550	13.64	20231030	1.14	N	264900	200	25 억	319564	N	N	0	N	N
132	20231206	140920	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	8640	50	2	0.58	129130750	15063	53.19	8530	8720	8490	11160	6020	8590	8572.71	2.55	0	3918	8716	8652	8596	8532	8476	8625	8505	25	2570	200	6350	10	1	12523850	1082	4.25	0.58	12	0.12	2035.00	14804.00	10840	20230509	-20.30	7550	20231030	14.44	10840	-20.30	20230509	7550	14.44	20231030	10840	-20.30	20230509	7550	14.44	20231030	1.14	N	264900	200	25 억	319564	N	N	0	N	N
133	20231206	130911	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	8640	50	2	0.58	94568310	11060	39.06	8530	8640	8490	11160	6020	8590	8550.48	2.55	0	2885	8716	8652	8596	8532	8476	8625	8505	25	2570	200	6350	10	1	12523850	1082	4.25	0.58	12	0.09	2035.00	14804.00	10840	20230509	-20.30	7550	20231030	14.44	10840	-20.30	20230509	7550	14.44	20231030	10840	-20.30	20230509	7550	14.44	20231030	1.14	N	264900	200	25 억	319564	N	N	0	N	N
134	20231206	120909	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	8600	10	2	0.12	81825900	9584	33.85	8530	8600	8490	11160	6020	8590	8537.76	2.55	0	2341	8716	8652	8596	8532	8476	8625	8505	25	2570	200	6350	10	1	12523850	1077	4.23	0.58	12	0.08	2035.00	14804.00	10840	20230509	-20.66	7550	20231030	13.91	10840	-20.66	20230509	7550	13.91	20231030	10840	-20.66	20230509	7550	13.91	20231030	1.14	N	264900	200	25 억	319564	N	N	0	N	N
135	20231206	110922	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	8550	-40	5	-0.47	71082530	8326	29.40	8530	8600	8490	11160	6020	8590	8537.42	2.55	0	1986	8716	8652	8596	8532	8476	8625	8505	25	2570	200	6350	10	1	12523850	1071	4.20	0.58	12	0.07	2035.00	14804.00	10840	20230509	-21.13	7550	20231030	13.25	10840	-21.13	20230509	7550	13.25	20231030	10840	-21.13	20230509	7550	13.25	20231030	1.14	N	264900	200	25 억	319564	N	N	0	N	N
136	20231206	100911	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	8570	-20	5	-0.23	19630490	2292	8.09	8530	8600	8530	11160	6020	8590	8564.79	2.55	0	477	8716	8652	8596	8532	8476	8625	8505	25	2570	200	6350	10	1	12523850	1073	4.21	0.58	12	0.02	2035.00	14804.00	10840	20230509	-20.94	7550	20231030	13.51	10840	-20.94	20230509	7550	13.51	20231030	10840	-20.94	20230509	7550	13.51	20231030	1.14	N	264900	200	25 억	319564	N	N	0	N	N
137	20231206	090913	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	8540	-50	5	-0.58	5170230	606	2.14	8530	8550	8530	11160	6020	8590	8531.73	2.55	0	0	8716	8652	8596	8532	8476	8625	8505	25	2570	200	6350	10	1	12523850	1070	4.20	0.58	12	0.00	2035.00	14804.00	10840	20230509	-21.22	7550	20231030	13.11	10840	-21.22	20230509	7550	13.11	20231030	10840	-21.22	20230509	7550	13.11	20231030	1.14	N	264900	200	25 억	319564	N	N	0	N	N
138	20231205	160917	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	8590	-60	5	-0.69	243491850	28312	89.28	8650	8660	8540	11240	6060	8650	8600.31	2.54	0	-367	8763	8706	8643	8586	8523	8675	8555	25	2590	200	6400	10	1	12523850	1076	4.22	0.58	12	0.23	2035.00	14804.00	10840	20230509	-20.76	7550	20231030	13.77	10840	-20.76	20230509	7550	13.77	20231030	10840	-20.76	20230509	7550	13.77	20231030	1.15	N	264900	200	25 억	318438	N	N	2	N	N
139	20231205	150913	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	8630	-20	5	-0.23	234513920	27267	85.99	8650	8660	8540	11240	6060	8650	8600.65	2.54	0	-570	8763	8706	8643	8586	8523	8675	8555	25	2590	200	6400	10	1	12523850	1081	4.24	0.58	12	0.22	2035.00	14804.00	10840	20230509	-20.39	7550	20231030	14.30	10840	-20.39	20230509	7550	14.30	20231030	10840	-20.39	20230509	7550	14.30	20231030	1.15	N	264900	200	25 억	318438	N	N	2	N	N
140	20231205	140913	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	8610	-40	5	-0.46	184928700	21502	67.81	8650	8660	8540	11240	6060	8650	8600.53	2.54	0	-1778	8763	8706	8643	8586	8523	8675	8555	25	2590	200	6400	10	1	12523850	1078	4.23	0.58	12	0.17	2035.00	14804.00	10840	20230509	-20.57	7550	20231030	14.04	10840	-20.57	20230509	7550	14.04	20231030	10840	-20.57	20230509	7550	14.04	20231030	1.15	N	264900	200	25 억	318438	N	N	2	N	N
141	20231205	130908	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	8650	0	3	0.00	166291410	19346	61.01	8650	8650	8540	11240	6060	8650	8595.65	2.54	0	-1584	8763	8706	8643	8586	8523	8675	8555	25	2590	200	6400	10	1	12523850	1083	4.25	0.58	12	0.15	2035.00	14804.00	10840	20230509	-20.20	7550	20231030	14.57	10840	-20.20	20230509	7550	14.57	20231030	10840	-20.20	20230509	7550	14.57	20231030	1.15	N	264900	200	25 억	318438	N	N	2	N	N
142	20231205	120906	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	8600	-50	5	-0.58	117670030	13702	43.21	8650	8650	8540	11240	6060	8650	8587.80	2.54	0	-335	8763	8706	8643	8586	8523	8675	8555	25	2590	200	6400	10	1	12523850	1077	4.23	0.58	12	0.11	2035.00	14804.00	10840	20230509	-20.66	7550	20231030	13.91	10840	-20.66	20230509	7550	13.91	20231030	10840	-20.66	20230509	7550	13.91	20231030	1.15	N	264900	200	25 억	318438	N	N	2	N	N
143	20231205	110908	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	8630	-20	5	-0.23	78610640	9167	28.91	8650	8650	8540	11240	6060	8650	8575.39	2.54	0	-160	8763	8706	8643	8586	8523	8675	8555	25	2590	200	6400	10	1	12523850	1081	4.24	0.58	12	0.07	2035.00	14804.00	10840	20230509	-20.39	7550	20231030	14.30	10840	-20.39	20230509	7550	14.30	20231030	10840	-20.39	20230509	7550	14.30	20231030	1.15	N	264900	200	25 억	318438	N	N	2	N	N
144	20231205	100910	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	8570	-80	5	-0.92	65795460	7676	24.21	8650	8650	8540	11240	6060	8650	8571.58	2.54	0	-308	8763	8706	8643	8586	8523	8675	8555	25	2590	200	6400	10	1	12523850	1073	4.21	0.58	12	0.06	2035.00	14804.00	10840	20230509	-20.94	7550	20231030	13.51	10840	-20.94	20230509	7550	13.51	20231030	10840	-20.94	20230509	7550	13.51	20231030	1.15	N	264900	200	25 억	318438	N	N	2	N	N
145	20231205	090906	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	8580	-70	5	-0.81	1897630	221	0.70	8650	8650	8570	11240	6060	8650	8586.56	2.54	0	0	8763	8706	8643	8586	8523	8675	8555	25	2590	200	6400	10	1	12523850	1075	4.22	0.58	12	0.00	2035.00	14804.00	10840	20230509	-20.85	7550	20231030	13.64	10840	-20.85	20230509	7550	13.64	20231030	10840	-20.85	20230509	7550	13.64	20231030	1.15	N	264900	200	25 억	318438	N	N	2	N	N
146	20231204	160903	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	8650	-20	5	-0.23	273093830	31709	206.57	8670	8700	8580	11270	6070	8670	8612.50	2.52	0	1383	8836	8752	8646	8562	8456	8795	8605	25	2600	200	6410	10	1	12523850	1083	4.25	0.58	12	0.25	2035.00	14804.00	10840	20230509	-20.20	7550	20231030	14.57	10840	-20.20	20230509	7550	14.57	20231030	10840	-20.20	20230509	7550	14.57	20231030	1.15	N	264900	200	25 억	315875	N	N	2	N	N
147	20231204	150906	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	8590	-80	5	-0.92	264392450	30700	200.00	8670	8700	8580	11270	6070	8670	8612.13	2.52	0	1702	8836	8752	8646	8562	8456	8795	8605	25	2600	200	6410	10	1	12523850	1076	4.22	0.58	12	0.25	2035.00	14804.00	10840	20230509	-20.76	7550	20231030	13.77	10840	-20.76	20230509	7550	13.77	20231030	10840	-20.76	20230509	7550	13.77	20231030	1.15	N	264900	200	25 억	315875	N	N	0	N	N
148	20231204	140900	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	8660	-10	5	-0.12	222699980	25850	168.40	8670	8700	8580	11270	6070	8670	8615.09	2.52	0	814	8836	8752	8646	8562	8456	8795	8605	25	2600	200	6410	10	1	12523850	1085	4.26	0.58	12	0.21	2035.00	14804.00	10840	20230509	-20.11	7550	20231030	14.70	10840	-20.11	20230509	7550	14.70	20231030	10840	-20.11	20230509	7550	14.70	20231030	1.15	N	264900	200	25 억	315875	N	N	0	N	N
149	20231204	130859	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	8630	-40	5	-0.46	136237010	15811	103.00	8670	8700	8580	11270	6070	8670	8616.60	2.52	0	646	8836	8752	8646	8562	8456	8795	8605	25	2600	200	6410	10	1	12523850	1081	4.24	0.58	12	0.13	2035.00	14804.00	10840	20230509	-20.39	7550	20231030	14.30	10840	-20.39	20230509	7550	14.30	20231030	10840	-20.39	20230509	7550	14.30	20231030	1.15	N	264900	200	25 억	315875	N	N	0	N	N
150	20231204	120901	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	8660	-10	5	-0.12	134752930	15639	101.88	8670	8700	8580	11270	6070	8670	8616.47	2.52	0	624	8836	8752	8646	8562	8456	8795	8605	25	2600	200	6410	10	1	12523850	1085	4.26	0.58	12	0.12	2035.00	14804.00	10840	20230509	-20.11	7550	20231030	14.70	10840	-20.11	20230509	7550	14.70	20231030	10840	-20.11	20230509	7550	14.70	20231030	1.15	N	264900	200	25 억	315875	N	N	0	N	N
151	20231204	110902	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	8650	-20	5	-0.23	132267080	15351	100.01	8670	8700	8580	11270	6070	8670	8616.19	2.52	0	646	8836	8752	8646	8562	8456	8795	8605	25	2600	200	6410	10	1	12523850	1083	4.25	0.58	12	0.12	2035.00	14804.00	10840	20230509	-20.20	7550	20231030	14.57	10840	-20.20	20230509	7550	14.57	20231030	10840	-20.20	20230509	7550	14.57	20231030	1.15	N	264900	200	25 억	315875	N	N	0	N	N
152	20231204	100901	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	8670	0	3	0.00	103376240	12009	78.23	8670	8700	8580	11270	6070	8670	8608.23	2.52	0	560	8836	8752	8646	8562	8456	8795	8605	25	2600	200	6410	10	1	12523850	1086	4.26	0.59	12	0.10	2035.00	14804.00	10840	20230509	-20.02	7550	20231030	14.83	10840	-20.02	20230509	7550	14.83	20231030	10840	-20.02	20230509	7550	14.83	20231030	1.15	N	264900	200	25 억	315875	N	N	0	N	N
153	20231204	090900	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	8620	-50	5	-0.58	7237940	836	5.45	8670	8700	8610	11270	6070	8670	8657.82	2.52	0	-26	8836	8752	8646	8562	8456	8795	8605	25	2600	200	6410	10	1	12523850	1080	4.24	0.58	12	0.01	2035.00	14804.00	10840	20230509	-20.48	7550	20231030	14.17	10840	-20.48	20230509	7550	14.17	20231030	10840	-20.48	20230509	7550	14.17	20231030	1.15	N	264900	200	25 억	315875	N	N	0	N	N
154	20231201	160902	57	100.00	KOSPI	음식료품	N	N	N	N		N	8670	0	3	0.00	132789910	15335	103.66	8660	8730	8540	11270	6070	8670	8659.24	2.53	0	-788	8770	8720	8620	8570	8470	8745	8595	25	2600	200	6410	10	1	12523850	1086	4.26	0.59	12	0.12	2035.00	14804.00	10840	20230509	-20.02	7550	20231030	14.83	10840	-20.02	20230509	7550	14.83	20231030	10840	-20.02	20230509	7550	14.83	20231030	1.13	N	264900	200	25 억	316984	N	N	0	N	N
155	20231201	150858	57	100.00	KOSPI	음식료품	N	N	N	N		N	8670	0	3	0.00	122645230	14166	95.76	8660	8730	8540	11270	6070	8670	8657.72	2.53	0	-46	8770	8720	8620	8570	8470	8745	8595	25	2600	200	6410	10	1	12523850	1086	4.26	0.59	12	0.11	2035.00	14804.00	10840	20230509	-20.02	7550	20231030	14.83	10840	-20.02	20230509	7550	14.83	20231030	10840	-20.02	20230509	7550	14.83	20231030	1.13	N	264900	200	25 억	316984	N	N	0	N	N
156	20231201	140858	57	100.00	KOSPI	음식료품	N	N	N	N		N	8660	-10	5	-0.12	99575710	11512	77.82	8660	8730	8540	11270	6070	8670	8649.73	2.53	0	32	8770	8720	8620	8570	8470	8745	8595	25	2600	200	6410	10	1	12523850	1085	4.26	0.58	12	0.09	2035.00	14804.00	10840	20230509	-20.11	7550	20231030	14.70	10840	-20.11	20230509	7550	14.70	20231030	10840	-20.11	20230509	7550	14.70	20231030	1.13	N	264900	200	25 억	316984	N	N	0	N	N
157	20231201	130901	57	100.00	KOSPI	음식료품	N	N	N	N		N	8610	-60	5	-0.69	85358360	9872	66.73	8660	8730	8540	11270	6070	8670	8646.51	2.53	0	87	8770	8720	8620	8570	8470	8745	8595	25	2600	200	6410	10	1	12523850	1078	4.23	0.58	12	0.08	2035.00	14804.00	10840	20230509	-20.57	7550	20231030	14.04	10840	-20.57	20230509	7550	14.04	20231030	10840	-20.57	20230509	7550	14.04	20231030	1.13	N	264900	200	25 억	316984	N	N	0	N	N
158	20231201	120906	57	100.00	KOSPI	음식료품	N	N	N	N		N	8630	-40	5	-0.46	80299970	9284	62.76	8660	8730	8540	11270	6070	8670	8649.29	2.53	0	83	8770	8720	8620	8570	8470	8745	8595	25	2600	200	6410	10	1	12523850	1081	4.24	0.58	12	0.07	2035.00	14804.00	10840	20230509	-20.39	7550	20231030	14.30	10840	-20.39	20230509	7550	14.30	20231030	10840	-20.39	20230509	7550	14.30	20231030	1.13	N	264900	200	25 억	316984	N	N	0	N	N
159	20231201	110900	57	100.00	KOSPI	음식료품	N	N	N	N		N	8640	-30	5	-0.35	59202620	6844	46.27	8660	8730	8540	11270	6070	8670	8650.30	2.53	0	83	8770	8720	8620	8570	8470	8745	8595	25	2600	200	6410	10	1	12523850	1082	4.25	0.58	12	0.05	2035.00	14804.00	10840	20230509	-20.30	7550	20231030	14.44	10840	-20.30	20230509	7550	14.44	20231030	10840	-20.30	20230509	7550	14.44	20231030	1.13	N	264900	200	25 억	316984	N	N	0	N	N
160	20231201	100907	57	100.00	KOSPI	음식료품	N	N	N	N		N	8650	-20	5	-0.23	31179060	3622	24.48	8660	8670	8540	11270	6070	8670	8608.24	2.53	0	509	8770	8720	8620	8570	8470	8745	8595	25	2600	200	6410	10	1	12523850	1083	4.25	0.58	12	0.03	2035.00	14804.00	10840	20230509	-20.20	7550	20231030	14.57	10840	-20.20	20230509	7550	14.57	20231030	10840	-20.20	20230509	7550	14.57	20231030	1.13	N	264900	200	25 억	316984	N	N	0	N	N
161	20231201	090857	57	100.00	KOSPI	음식료품	N	N	N	N		N	8660	-10	5	-0.12	3225790	373	2.52	8660	8670	8560	11270	6070	8670	8648.23	2.53	0	-1	8770	8720	8620	8570	8470	8745	8595	25	2600	200	6410	10	1	12523850	1085	4.26	0.58	12	0.00	2035.00	14804.00	10840	20230509	-20.11	7550	20231030	14.70	10840	-20.11	20230509	7550	14.70	20231030	10840	-20.11	20230509	7550	14.70	20231030	1.13	N	264900	200	25 억	316984	N	N	0	N	N

68 KiB Raw Blame History

68 KiB

Raw Blame History