KissMeData/003920/price/prices-20241201.csv at bf9eeb39e8ed2cfbfa80f062e0a4eef34496c03f

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	160154	55	60.00	KOSPI		음식료·담배	N	N	N	Y	60	N	58700	200	2	0.34	399438100	6707	86.25	58300	60200	58300	76000	41000	58500	59555.40	5.83	-1540	-1364	59833	59166	58333	57666	56833	59500	58000	36	17500	500	43290	100	1	6797310	3990	-7.95	0.77	12	0.10	-7385.00	76232.00	72000	20241105	-18.47	44800	20231221	31.03	72000	-18.47	20241105	46500	26.24	20240909	720000	-91.85	20241105	56300	4.26	20241223	0.09	N	003920	500	36 억	396073	N	N	18	N	N
3	20241231	150155	55	60.00	KOSPI		음식료·담배	N	N	N	Y	60	N	58700	200	2	0.34	399438100	6707	86.25	58300	60200	58300	76000	41000	58500	59555.40	5.83	-1540	-1364	59833	59166	58333	57666	56833	59500	58000	36	17500	500	43290	100	1	6797310	3990	-7.95	0.77	12	0.10	-7385.00	76232.00	72000	20241105	-18.47	44800	20231221	31.03	72000	-18.47	20241105	46500	26.24	20240909	720000	-91.85	20241105	56300	4.26	20241223	0.09	N	003920	500	36 억	396073	N	N	18	N	N
4	20241231	140154	55	60.00	KOSPI		음식료·담배	N	N	N	Y	60	N	58700	200	2	0.34	399438100	6707	86.25	58300	60200	58300	76000	41000	58500	59555.40	5.83	-1540	-1364	59833	59166	58333	57666	56833	59500	58000	36	17500	500	43290	100	1	6797310	3990	-7.95	0.77	12	0.10	-7385.00	76232.00	72000	20241105	-18.47	44800	20231221	31.03	72000	-18.47	20241105	46500	26.24	20240909	720000	-91.85	20241105	56300	4.26	20241223	0.09	N	003920	500	36 억	396073	N	N	18	N	N
5	20241231	130154	55	60.00	KOSPI		음식료·담배	N	N	N	Y	60	N	58700	200	2	0.34	399438100	6707	86.25	58300	60200	58300	76000	41000	58500	59555.40	5.83	-1540	-1364	59833	59166	58333	57666	56833	59500	58000	36	17500	500	43290	100	1	6797310	3990	-7.95	0.77	12	0.10	-7385.00	76232.00	72000	20241105	-18.47	44800	20231221	31.03	72000	-18.47	20241105	46500	26.24	20240909	720000	-91.85	20241105	56300	4.26	20241223	0.09	N	003920	500	36 억	396073	N	N	18	N	N
6	20241231	120155	55	60.00	KOSPI		음식료·담배	N	N	N	Y	60	N	58700	200	2	0.34	399438100	6707	86.25	58300	60200	58300	76000	41000	58500	59555.40	5.83	-1540	-1364	59833	59166	58333	57666	56833	59500	58000	36	17500	500	43290	100	1	6797310	3990	-7.95	0.77	12	0.10	-7385.00	76232.00	72000	20241105	-18.47	44800	20231221	31.03	72000	-18.47	20241105	46500	26.24	20240909	720000	-91.85	20241105	56300	4.26	20241223	0.09	N	003920	500	36 억	396073	N	N	18	N	N
7	20241231	110153	55	60.00	KOSPI		음식료·담배	N	N	N	Y	60	N	58700	200	2	0.34	399438100	6707	86.25	58300	60200	58300	76000	41000	58500	59555.40	5.83	-1540	-1364	59833	59166	58333	57666	56833	59500	58000	36	17500	500	43290	100	1	6797310	3990	-7.95	0.77	12	0.10	-7385.00	76232.00	72000	20241105	-18.47	44800	20231221	31.03	72000	-18.47	20241105	46500	26.24	20240909	720000	-91.85	20241105	56300	4.26	20241223	0.09	N	003920	500	36 억	396073	N	N	18	N	N
8	20241231	100155	55	60.00	KOSPI		음식료·담배	N	N	N	Y	60	N	58700	200	2	0.34	399438100	6707	86.25	58300	60200	58300	76000	41000	58500	59555.40	5.83	-1540	-1364	59833	59166	58333	57666	56833	59500	58000	36	17500	500	43290	100	1	6797310	3990	-7.95	0.77	12	0.10	-7385.00	76232.00	72000	20241105	-18.47	44800	20231221	31.03	72000	-18.47	20241105	46500	26.24	20240909	720000	-91.85	20241105	56300	4.26	20241223	0.09	N	003920	500	36 억	396073	N	N	18	N	N
9	20241231	090155	55	60.00	KOSPI		음식료·담배	N	N	N	Y	60	N	58700	200	2	0.34	399438100	6707	86.25	58300	60200	58300	76000	41000	58500	59555.40	5.83	-1540	-1364	59833	59166	58333	57666	56833	59500	58000	36	17500	500	43290	100	1	6797310	3990	-7.95	0.77	12	0.10	-7385.00	76232.00	72000	20241105	-18.47	44800	20231221	31.03	72000	-18.47	20241105	46500	26.24	20240909	720000	-91.85	20241105	56300	4.26	20241223	0.09	N	003920	500	36 억	396073	N	N	18	N	N
10	20241230	160154	55	60.00	KOSPI		음식료·담배	N	N	N	Y	60	N	58700	200	2	0.34	399438100	6707	86.25	58300	60200	58300	76000	41000	58500	59555.40	5.85	0	-1364	59833	59166	58333	57666	56833	59500	58000	36	17500	500	43290	100	1	6797310	3990	-7.95	0.77	12	0.10	-7385.00	76232.00	72000	20241105	-18.47	44800	20231221	31.03	72000	-18.47	20241105	46500	26.24	20240909	720000	-91.85	20241105	56300	4.26	20241223	0.09	N	003920	500	36 억	397613	N	N	18	N	N
11	20241230	150154	55	60.00	KOSPI		음식료·담배	N	N	N	Y	60	N	59100	600	2	1.03	385568800	6471	83.22	58300	60200	58300	76000	41000	58500	59584.11	5.85	0	-1211	59833	59166	58333	57666	56833	59500	58000	36	17500	500	43290	100	1	6797310	4017	-8.00	0.78	12	0.10	-7385.00	76232.00	72000	20241105	-17.92	44800	20231221	31.92	72000	-17.92	20241105	46500	27.10	20240909	720000	-91.79	20241105	56300	4.97	20241223	0.09	N	003920	500	36 억	397613	N	N	0	N	N
12	20241230	140155	55	60.00	KOSPI		음식료·담배	N	N	N	Y	60	N	59800	1300	2	2.22	290083100	4860	62.50	58300	60200	58300	76000	41000	58500	59687.88	5.85	0	-952	59833	59166	58333	57666	56833	59500	58000	36	17500	500	43290	100	1	6797310	4065	-8.10	0.78	12	0.07	-7385.00	76232.00	72000	20241105	-16.94	44800	20231221	33.48	72000	-16.94	20241105	46500	28.60	20240909	720000	-91.69	20241105	56300	6.22	20241223	0.09	N	003920	500	36 억	397613	N	N	0	N	N
13	20241230	130155	55	60.00	KOSPI		음식료·담배	N	N	N	Y	60	N	59800	1300	2	2.22	249892500	4186	53.83	58300	60200	58300	76000	41000	58500	59697.20	5.85	0	-515	59833	59166	58333	57666	56833	59500	58000	36	17500	500	43290	100	1	6797310	4065	-8.10	0.78	12	0.06	-7385.00	76232.00	72000	20241105	-16.94	44800	20231221	33.48	72000	-16.94	20241105	46500	28.60	20240909	720000	-91.69	20241105	56300	6.22	20241223	0.09	N	003920	500	36 억	397613	N	N	0	N	N
14	20241230	120155	55	60.00	KOSPI		음식료·담배	N	N	N	Y	60	N	59800	1300	2	2.22	216789900	3633	46.72	58300	60200	58300	76000	41000	58500	59672.42	5.85	0	-203	59833	59166	58333	57666	56833	59500	58000	36	17500	500	43290	100	1	6797310	4065	-8.10	0.78	12	0.05	-7385.00	76232.00	72000	20241105	-16.94	44800	20231221	33.48	72000	-16.94	20241105	46500	28.60	20240909	720000	-91.69	20241105	56300	6.22	20241223	0.09	N	003920	500	36 억	397613	N	N	0	N	N
15	20241230	110155	55	60.00	KOSPI		음식료·담배	N	N	N	Y	60	N	60000	1500	2	2.56	178604500	2995	38.52	58300	60200	58300	76000	41000	58500	59634.22	5.85	0	-24	59833	59166	58333	57666	56833	59500	58000	36	17500	500	43290	100	1	6797310	4078	-8.12	0.79	12	0.04	-7385.00	76232.00	72000	20241105	-16.67	44800	20231221	33.93	72000	-16.67	20241105	46500	29.03	20240909	720000	-91.67	20241105	56300	6.57	20241223	0.09	N	003920	500	36 억	397613	N	N	0	N	N
16	20241230	100154	55	60.00	KOSPI		음식료·담배	N	N	N	Y	60	N	60000	1500	2	2.56	64996200	1094	14.07	58300	60000	58300	76000	41000	58500	59411.52	5.85	0	-19	59833	59166	58333	57666	56833	59500	58000	36	17500	500	43290	100	1	6797310	4078	-8.12	0.79	12	0.02	-7385.00	76232.00	72000	20241105	-16.67	44800	20231221	33.93	72000	-16.67	20241105	46500	29.03	20240909	720000	-91.67	20241105	56300	6.57	20241223	0.09	N	003920	500	36 억	397613	N	N	0	N	N
17	20241230	090155	55	60.00	KOSPI		음식료·담배	N	N	N	Y	60	N	58300	-200	5	-0.34	874500	15	0.19	58300	58300	58300	76000	41000	58500	58300.00	5.85	0	-5	59833	59166	58333	57666	56833	59500	58000	36	17500	500	43290	100	1	6797310	3963	-7.89	0.76	12	0.00	-7385.00	76232.00	72000	20241105	-19.03	44800	20231221	30.13	72000	-19.03	20241105	46500	25.38	20240909	720000	-91.90	20241105	56300	3.55	20241223	0.09	N	003920	500	36 억	397613	N	N	0	N	N
18	20241227	160154	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	58500	0	3	0.00	455338600	7776	78.88	57900	59000	57500	76000	41000	58500	58556.92	5.89	0	-2932	60500	59500	58900	57900	57300	59200	57600	36	17500	500	43290	100	1	6797310	3976	-7.92	0.77	12	0.11	-7385.00	76232.00	72000	20241105	-18.75	44700	20231219	30.87	72000	-18.75	20241105	46500	25.81	20240909	720000	-91.88	20241105	56300	3.91	20241223	0.09	N	003920	500	36 억	400431	N	N	0	N	N
19	20241227	150153	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	58600	100	2	0.17	448845400	7665	77.75	57900	59000	57500	76000	41000	58500	58557.78	5.89	0	-2927	60500	59500	58900	57900	57300	59200	57600	36	17500	500	43290	100	1	6797310	3983	-7.94	0.77	12	0.11	-7385.00	76232.00	72000	20241105	-18.61	44700	20231219	31.10	72000	-18.61	20241105	46500	26.02	20240909	720000	-91.86	20241105	56300	4.09	20241223	0.09	N	003920	500	36 억	400431	N	N	0	N	N
20	20241227	140155	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	58800	300	2	0.51	408905200	6985	70.86	57900	59000	57500	76000	41000	58500	58540.47	5.89	0	-2744	60500	59500	58900	57900	57300	59200	57600	36	17500	500	43290	100	1	6797310	3997	-7.96	0.77	12	0.10	-7385.00	76232.00	72000	20241105	-18.33	44700	20231219	31.54	72000	-18.33	20241105	46500	26.45	20240909	720000	-91.83	20241105	56300	4.44	20241223	0.09	N	003920	500	36 억	400431	N	N	0	N	N
21	20241227	130155	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	58400	-100	5	-0.17	372103100	6357	64.49	57900	59000	57500	76000	41000	58500	58534.39	5.89	0	-2334	60500	59500	58900	57900	57300	59200	57600	36	17500	500	43290	100	1	6797310	3970	-7.91	0.77	12	0.09	-7385.00	76232.00	72000	20241105	-18.89	44700	20231219	30.65	72000	-18.89	20241105	46500	25.59	20240909	720000	-91.89	20241105	56300	3.73	20241223	0.09	N	003920	500	36 억	400431	N	N	0	N	N
22	20241227	120153	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	58900	400	2	0.68	240083500	4099	41.58	57900	59000	57500	76000	41000	58500	58571.24	5.89	0	-2075	60500	59500	58900	57900	57300	59200	57600	36	17500	500	43290	100	1	6797310	4004	-7.98	0.77	12	0.06	-7385.00	76232.00	72000	20241105	-18.19	44700	20231219	31.77	72000	-18.19	20241105	46500	26.67	20240909	720000	-91.82	20241105	56300	4.62	20241223	0.09	N	003920	500	36 억	400431	N	N	0	N	N
23	20241227	110154	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	58600	100	2	0.17	144677200	2473	25.09	57900	59000	57500	76000	41000	58500	58502.71	5.89	0	-1307	60500	59500	58900	57900	57300	59200	57600	36	17500	500	43290	100	1	6797310	3983	-7.94	0.77	12	0.04	-7385.00	76232.00	72000	20241105	-18.61	44700	20231219	31.10	72000	-18.61	20241105	46500	26.02	20240909	720000	-91.86	20241105	56300	4.09	20241223	0.09	N	003920	500	36 억	400431	N	N	0	N	N
24	20241227	100154	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	58800	300	2	0.51	74806900	1283	13.01	57900	58800	57500	76000	41000	58500	58306.24	5.89	0	-760	60500	59500	58900	57900	57300	59200	57600	36	17500	500	43290	100	1	6797310	3997	-7.96	0.77	12	0.02	-7385.00	76232.00	72000	20241105	-18.33	44700	20231219	31.54	72000	-18.33	20241105	46500	26.45	20240909	720000	-91.83	20241105	56300	4.44	20241223	0.09	N	003920	500	36 억	400431	N	N	0	N	N
25	20241227	090155	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	58500	0	3	0.00	3030400	52	0.53	57900	58700	57900	76000	41000	58500	58276.92	5.89	0	-20	60500	59500	58900	57900	57300	59200	57600	36	17500	500	43290	100	1	6797310	3976	-7.92	0.77	12	0.00	-7385.00	76232.00	72000	20241105	-18.75	44700	20231219	30.87	72000	-18.75	20241105	46500	25.81	20240909	720000	-91.88	20241105	56300	3.91	20241223	0.09	N	003920	500	36 억	400431	N	N	0	N	N
26	20241226	160153	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	58500	200	2	0.34	581715000	9852	70.52	58600	59900	58300	75700	40900	58300	59045.37	5.90	0	-512	59433	58866	58433	57866	57433	58650	57650	36	17400	500	43140	100	1	6797310	3976	-7.92	0.77	12	0.14	-7385.00	76232.00	72000	20241105	-18.75	44700	20231219	30.87	72000	-18.75	20241105	46500	25.81	20240909	720000	-91.88	20241105	56300	3.91	20241223	0.09	N	003920	500	36 억	400823	N	N	0	N	N
27	20241226	150154	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	58800	500	2	0.86	551561500	9338	66.84	58600	59900	58300	75700	40900	58300	59066.34	5.90	0	-297	59433	58866	58433	57866	57433	58650	57650	36	17400	500	43140	100	1	6797310	3997	-7.96	0.77	12	0.14	-7385.00	76232.00	72000	20241105	-18.33	44700	20231219	31.54	72000	-18.33	20241105	46500	26.45	20240909	720000	-91.83	20241105	56300	4.44	20241223	0.09	N	003920	500	36 억	400823	N	N	0	N	N
28	20241226	140153	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	58400	100	2	0.17	458184800	7756	55.51	58600	59900	58300	75700	40900	58300	59074.88	5.90	0	256	59433	58866	58433	57866	57433	58650	57650	36	17400	500	43140	100	1	6797310	3970	-7.91	0.77	12	0.11	-7385.00	76232.00	72000	20241105	-18.89	44700	20231219	30.65	72000	-18.89	20241105	46500	25.59	20240909	720000	-91.89	20241105	56300	3.73	20241223	0.09	N	003920	500	36 억	400823	N	N	0	N	N
29	20241226	130154	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	59000	700	2	1.20	367955800	6216	44.49	58600	59900	58500	75700	40900	58300	59194.95	5.90	0	308	59433	58866	58433	57866	57433	58650	57650	36	17400	500	43140	100	1	6797310	4010	-7.99	0.77	12	0.09	-7385.00	76232.00	72000	20241105	-18.06	44700	20231219	31.99	72000	-18.06	20241105	46500	26.88	20240909	720000	-91.81	20241105	56300	4.80	20241223	0.09	N	003920	500	36 억	400823	N	N	0	N	N
30	20241226	120154	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	59400	1100	2	1.89	254874100	4299	30.77	58600	59900	58600	75700	40900	58300	59286.83	5.90	0	-86	59433	58866	58433	57866	57433	58650	57650	36	17400	500	43140	100	1	6797310	4038	-8.04	0.78	12	0.06	-7385.00	76232.00	72000	20241105	-17.50	44700	20231219	32.89	72000	-17.50	20241105	46500	27.74	20240909	720000	-91.75	20241105	56300	5.51	20241223	0.09	N	003920	500	36 억	400823	N	N	0	N	N
31	20241226	110153	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	59300	1000	2	1.72	204163900	3448	24.68	58600	59900	58600	75700	40900	58300	59212.27	5.90	0	-49	59433	58866	58433	57866	57433	58650	57650	36	17400	500	43140	100	1	6797310	4031	-8.03	0.78	12	0.05	-7385.00	76232.00	72000	20241105	-17.64	44700	20231219	32.66	72000	-17.64	20241105	46500	27.53	20240909	720000	-91.76	20241105	56300	5.33	20241223	0.09	N	003920	500	36 억	400823	N	N	0	N	N
32	20241226	100153	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	59600	1300	2	2.23	139950400	2369	16.96	58600	59700	58600	75700	40900	58300	59075.73	5.90	0	545	59433	58866	58433	57866	57433	58650	57650	36	17400	500	43140	100	1	6797310	4051	-8.07	0.78	12	0.03	-7385.00	76232.00	72000	20241105	-17.22	44700	20231219	33.33	72000	-17.22	20241105	46500	28.17	20240909	720000	-91.72	20241105	56300	5.86	20241223	0.09	N	003920	500	36 억	400823	N	N	0	N	N
33	20241226	090153	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	58600	300	2	0.51	5040200	86	0.62	58600	59200	58600	75700	40900	58300	58606.98	5.90	0	-2	59433	58866	58433	57866	57433	58650	57650	36	17400	500	43140	100	1	6797310	3983	-7.94	0.77	12	0.00	-7385.00	76232.00	72000	20241105	-18.61	44700	20231219	31.10	72000	-18.61	20241105	46500	26.02	20240909	720000	-91.86	20241105	56300	4.09	20241223	0.09	N	003920	500	36 억	400823	N	N	0	N	N
34	20241224	160153	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	58300	-100	5	-0.17	815982800	13957	41.86	58800	59000	58000	75900	40900	58400	58464.05	5.89	0	-303	62066	60232	58266	56432	54466	59250	55450	36	17500	500	43210	100	1	6797310	3963	-7.89	0.76	12	0.21	-7385.00	76232.00	72000	20241105	-19.03	44700	20231219	30.43	72000	-19.03	20241105	46500	25.38	20240909	720000	-91.90	20241105	56300	3.55	20241223	0.09	N	003920	500	36 억	400257	N	N	7	N	N
35	20241224	150153	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	58500	100	2	0.17	785203200	13430	40.28	58800	59000	58000	75900	40900	58400	58466.36	5.89	0	-285	62066	60232	58266	56432	54466	59250	55450	36	17500	500	43210	100	1	6797310	3976	-7.92	0.77	12	0.20	-7385.00	76232.00	72000	20241105	-18.75	44700	20231219	30.87	72000	-18.75	20241105	46500	25.81	20240909	720000	-91.88	20241105	56300	3.91	20241223	0.09	N	003920	500	36 억	400257	N	N	7	N	N
36	20241224	140152	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	58600	200	2	0.34	718452000	12291	36.86	58800	59000	58000	75900	40900	58400	58453.50	5.89	0	-82	62066	60232	58266	56432	54466	59250	55450	36	17500	500	43210	100	1	6797310	3983	-7.94	0.77	12	0.18	-7385.00	76232.00	72000	20241105	-18.61	44700	20231219	31.10	72000	-18.61	20241105	46500	26.02	20240909	720000	-91.86	20241105	56300	4.09	20241223	0.09	N	003920	500	36 억	400257	N	N	7	N	N
37	20241224	130153	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	58400	0	3	0.00	650490600	11128	33.37	58800	59000	58000	75900	40900	58400	58455.30	5.89	0	61	62066	60232	58266	56432	54466	59250	55450	36	17500	500	43210	100	1	6797310	3970	-7.91	0.77	12	0.16	-7385.00	76232.00	72000	20241105	-18.89	44700	20231219	30.65	72000	-18.89	20241105	46500	25.59	20240909	720000	-91.89	20241105	56300	3.73	20241223	0.09	N	003920	500	36 억	400257	N	N	7	N	N
38	20241224	120153	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	58200	-200	5	-0.34	553074400	9453	28.35	58800	59000	58000	75900	40900	58400	58507.82	5.89	0	869	62066	60232	58266	56432	54466	59250	55450	36	17500	500	43210	100	1	6797310	3956	-7.88	0.76	12	0.14	-7385.00	76232.00	72000	20241105	-19.17	44700	20231219	30.20	72000	-19.17	20241105	46500	25.16	20240909	720000	-91.92	20241105	56300	3.37	20241223	0.09	N	003920	500	36 억	400257	N	N	7	N	N
39	20241224	110153	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	58800	400	2	0.68	380304500	6494	19.48	58800	59000	58000	75900	40900	58400	58562.44	5.89	0	1075	62066	60232	58266	56432	54466	59250	55450	36	17500	500	43210	100	1	6797310	3997	-7.96	0.77	12	0.10	-7385.00	76232.00	72000	20241105	-18.33	44700	20231219	31.54	72000	-18.33	20241105	46500	26.45	20240909	720000	-91.83	20241105	56300	4.44	20241223	0.09	N	003920	500	36 억	400257	N	N	7	N	N
40	20241224	100153	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	58500	100	2	0.17	200579900	3431	10.29	58800	58900	58000	75900	40900	58400	58461.06	5.89	0	122	62066	60232	58266	56432	54466	59250	55450	36	17500	500	43210	100	1	6797310	3976	-7.92	0.77	12	0.05	-7385.00	76232.00	72000	20241105	-18.75	44700	20231219	30.87	72000	-18.75	20241105	46500	25.81	20240909	720000	-91.88	20241105	56300	3.91	20241223	0.09	N	003920	500	36 억	400257	N	N	7	N	N
41	20241224	090155	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	58400	0	3	0.00	3695200	63	0.19	58800	58800	58400	75900	40900	58400	58653.97	5.89	0	4	62066	60232	58266	56432	54466	59250	55450	36	17500	500	43210	100	1	6797310	3970	-7.91	0.77	12	0.00	-7385.00	76232.00	72000	20241105	-18.89	44700	20231219	30.65	72000	-18.89	20241105	46500	25.59	20240909	720000	-91.89	20241105	56300	3.73	20241223	0.09	N	003920	500	36 억	400257	N	N	7	N	N
42	20241223	160152	55	60.00	KOSPI	신저가	음식료품	N	N	N	Y	60	N	58400	-800	5	-1.35	1925100700	33341	206.71	59700	60100	56300	76900	41500	59200	57739.70	5.91	0	2725	62533	60866	60033	58366	57533	60450	57950	36	17700	500	43800	100	1	6797310	3970	-7.91	0.77	12	0.49	-7385.00	76232.00	72000	20241105	-18.89	44700	20231219	30.65	72000	-18.89	20241105	46500	25.59	20240909	720000	-91.89	20241105	56300	3.73	20241223	0.09	N	003920	500	36 억	401704	N	N	7	N	N
43	20241223	150153	55	60.00	KOSPI	신저가	음식료품	N	N	N	Y	60	N	58200	-1000	5	-1.69	1878748500	32545	201.78	59700	60100	56300	76900	41500	59200	57727.72	5.91	0	2396	62533	60866	60033	58366	57533	60450	57950	36	17700	500	43800	100	1	6797310	3956	-7.88	0.76	12	0.48	-7385.00	76232.00	72000	20241105	-19.17	44700	20231219	30.20	72000	-19.17	20241105	46500	25.16	20240909	720000	-91.92	20241105	56300	3.37	20241223	0.09	N	003920	500	36 억	401704	N	N	1	N	N
44	20241223	140152	55	60.00	KOSPI	신저가	음식료품	N	N	N	Y	60	N	57600	-1600	5	-2.70	1683633200	29188	180.97	59700	60100	56300	76900	41500	59200	57682.38	5.91	0	2615	62533	60866	60033	58366	57533	60450	57950	36	17700	500	43800	100	1	6797310	3915	-7.80	0.76	12	0.43	-7385.00	76232.00	72000	20241105	-20.00	44700	20231219	28.86	72000	-20.00	20241105	46500	23.87	20240909	720000	-92.00	20241105	56300	2.31	20241223	0.09	N	003920	500	36 억	401704	N	N	1	N	N
45	20241223	130153	55	60.00	KOSPI	신저가	음식료품	N	N	N	Y	60	N	56700	-2500	5	-4.22	1489811200	25800	159.96	59700	60100	56300	76900	41500	59200	57744.62	5.91	0	2498	62533	60866	60033	58366	57533	60450	57950	36	17700	500	43800	100	1	6797310	3854	-7.68	0.74	12	0.38	-7385.00	76232.00	72000	20241105	-21.25	44700	20231219	26.85	72000	-21.25	20241105	46500	21.94	20240909	720000	-92.12	20241105	56300	0.71	20241223	0.09	N	003920	500	36 억	401704	N	N	1	N	N
46	20241223	120153	55	60.00	KOSPI	신저가	음식료품	N	N	N	Y	60	N	56800	-2400	5	-4.05	1395470500	24139	149.66	59700	60100	56300	76900	41500	59200	57809.79	5.91	0	2886	62533	60866	60033	58366	57533	60450	57950	36	17700	500	43800	100	1	6797310	3861	-7.69	0.75	12	0.36	-7385.00	76232.00	72000	20241105	-21.11	44700	20231219	27.07	72000	-21.11	20241105	46500	22.15	20240909	720000	-92.11	20241105	56300	0.89	20241223	0.09	N	003920	500	36 억	401704	N	N	1	N	N
47	20241223	110153	55	60.00	KOSPI	신저가	음식료품	N	N	N	Y	60	N	57700	-1500	5	-2.53	955207600	16397	101.66	59700	60100	57300	76900	41500	59200	58255.02	5.91	0	4365	62533	60866	60033	58366	57533	60450	57950	36	17700	500	43800	100	1	6797310	3922	-7.81	0.76	12	0.24	-7385.00	76232.00	72000	20241105	-19.86	44700	20231219	29.08	72000	-19.86	20241105	46500	24.09	20240909	720000	-91.99	20241105	57300	0.70	20241223	0.09	N	003920	500	36 억	401704	N	N	1	N	N
48	20241223	100153	55	60.00	KOSPI	신저가	음식료품	N	N	N	Y	60	N	58400	-800	5	-1.35	358371500	6080	37.70	59700	60100	58000	76900	41500	59200	58942.68	5.91	0	1391	62533	60866	60033	58366	57533	60450	57950	36	17700	500	43800	100	1	6797310	3970	-7.91	0.77	12	0.09	-7385.00	76232.00	72000	20241105	-18.89	44700	20231219	30.65	72000	-18.89	20241105	46500	25.59	20240909	720000	-91.89	20241105	58000	0.69	20241223	0.09	N	003920	500	36 억	401704	N	N	1	N	N
49	20241223	090153	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	59700	500	2	0.84	1253700	21	0.13	59700	59700	59700	76900	41500	59200	59700.00	5.91	0	-2	62533	60866	60033	58366	57533	60450	57950	36	17700	500	43800	100	1	6797310	4058	-8.08	0.78	12	0.00	-7385.00	76232.00	72000	20241105	-17.08	44700	20231219	33.56	72000	-17.08	20241105	46500	28.39	20240909	720000	-91.71	20241105	58000	2.93	20241209	0.09	N	003920	500	36 억	401704	N	N	1	N	N
50	20241220	160152	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	59200	-2800	5	-4.52	955005600	15863	125.94	61600	61700	59200	80600	43400	62000	60213.95	5.98	0	-4078	64133	63066	62333	61266	60533	63600	61800	36	18600	500	45880	100	1	6797310	4024	-8.02	0.78	12	0.23	-7385.00	76232.00	72000	20241105	-17.78	44700	20231219	32.44	72000	-17.78	20241105	46500	27.31	20240909	720000	-91.78	20241105	58000	2.07	20241209	0.09	N	003920	500	36 억	406679	N	N	1	N	N
51	20241220	150152	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	60000	-2000	5	-3.23	738541800	12218	97.00	61600	61700	59500	80600	43400	62000	60447.03	5.98	0	-2427	64133	63066	62333	61266	60533	63600	61800	36	18600	500	45880	100	1	6797310	4078	-8.12	0.79	12	0.18	-7385.00	76232.00	72000	20241105	-16.67	44700	20231219	34.23	72000	-16.67	20241105	46500	29.03	20240909	720000	-91.67	20241105	58000	3.45	20241209	0.09	N	003920	500	36 억	406679	N	N	0	N	N
52	20241220	140152	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	60400	-1600	5	-2.58	656535400	10857	86.19	61600	61700	59500	80600	43400	62000	60471.16	5.98	0	-1901	64133	63066	62333	61266	60533	63600	61800	36	18600	500	45880	100	1	6797310	4106	-8.18	0.79	12	0.16	-7385.00	76232.00	72000	20241105	-16.11	44700	20231219	35.12	72000	-16.11	20241105	46500	29.89	20240909	720000	-91.61	20241105	58000	4.14	20241209	0.09	N	003920	500	36 억	406679	N	N	0	N	N
53	20241220	130152	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	60200	-1800	5	-2.90	564512600	9328	74.06	61600	61700	59500	80600	43400	62000	60518.07	5.98	0	-1224	64133	63066	62333	61266	60533	63600	61800	36	18600	500	45880	100	1	6797310	4092	-8.15	0.79	12	0.14	-7385.00	76232.00	72000	20241105	-16.39	44700	20231219	34.68	72000	-16.39	20241105	46500	29.46	20240909	720000	-91.64	20241105	58000	3.79	20241209	0.09	N	003920	500	36 억	406679	N	N	0	N	N
54	20241220	120151	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	59800	-2200	5	-3.55	427753100	7047	55.95	61600	61700	59500	80600	43400	62000	60700.03	5.98	0	-550	64133	63066	62333	61266	60533	63600	61800	36	18600	500	45880	100	1	6797310	4065	-8.10	0.78	12	0.10	-7385.00	76232.00	72000	20241105	-16.94	44700	20231219	33.78	72000	-16.94	20241105	46500	28.60	20240909	720000	-91.69	20241105	58000	3.10	20241209	0.09	N	003920	500	36 억	406679	N	N	0	N	N
55	20241220	110151	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	60600	-1400	5	-2.26	269419700	4413	35.03	61600	61700	60300	80600	43400	62000	61051.37	5.98	0	-395	64133	63066	62333	61266	60533	63600	61800	36	18600	500	45880	100	1	6797310	4119	-8.21	0.79	12	0.06	-7385.00	76232.00	72000	20241105	-15.83	44700	20231219	35.57	72000	-15.83	20241105	46500	30.32	20240909	720000	-91.58	20241105	58000	4.48	20241209	0.09	N	003920	500	36 억	406679	N	N	0	N	N
56	20241220	100152	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	61500	-500	5	-0.81	66721600	1087	8.63	61600	61700	61200	80600	43400	62000	61381.42	5.98	0	-364	64133	63066	62333	61266	60533	63600	61800	36	18600	500	45880	100	1	6797310	4180	-8.33	0.81	12	0.02	-7385.00	76232.00	72000	20241105	-14.58	44700	20231219	37.58	72000	-14.58	20241105	46500	32.26	20240909	720000	-91.46	20241105	58000	6.03	20241209	0.09	N	003920	500	36 억	406679	N	N	0	N	N
57	20241220	090152	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	61600	-400	5	-0.65	677600	11	0.09	61600	61600	61600	80600	43400	62000	61600.00	5.98	0	4	64133	63066	62333	61266	60533	63600	61800	36	18600	500	45880	100	1	6797310	4187	-8.34	0.81	12	0.00	-7385.00	76232.00	72000	20241105	-14.44	44700	20231219	37.81	72000	-14.44	20241105	46500	32.47	20240909	720000	-91.44	20241105	58000	6.21	20241209	0.09	N	003920	500	36 억	406679	N	N	0	N	N
58	20241219	160153	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	62000	-1100	5	-1.74	784067800	12596	145.03	61900	63400	61600	82000	44200	63100	62247.52	6.00	0	617	64366	63732	63066	62432	61766	64050	62750	36	18900	500	46690	100	1	6797310	4214	-8.40	0.81	12	0.19	-7385.00	76232.00	72000	20241105	-13.89	44700	20231219	38.70	72000	-13.89	20241105	46500	33.33	20240909	720000	-91.39	20241105	58000	6.90	20241209	0.09	N	003920	500	36 억	408066	N	N	6	N	N
59	20241219	150151	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	61700	-1400	5	-2.22	734532100	11796	135.82	61900	63400	61600	82000	44200	63100	62269.59	6.00	0	632	64366	63732	63066	62432	61766	64050	62750	36	18900	500	46690	100	1	6797310	4194	-8.35	0.81	12	0.17	-7385.00	76232.00	72000	20241105	-14.31	44700	20231219	38.03	72000	-14.31	20241105	46500	32.69	20240909	720000	-91.43	20241105	58000	6.38	20241209	0.09	N	003920	500	36 억	408066	N	N	6	N	N
60	20241219	140152	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	62300	-800	5	-1.27	650903400	10446	120.28	61900	63400	61600	82000	44200	63100	62311.26	6.00	0	620	64366	63732	63066	62432	61766	64050	62750	36	18900	500	46690	100	1	6797310	4235	-8.44	0.82	12	0.15	-7385.00	76232.00	72000	20241105	-13.47	44700	20231219	39.37	72000	-13.47	20241105	46500	33.98	20240909	720000	-91.35	20241105	58000	7.41	20241209	0.09	N	003920	500	36 억	408066	N	N	6	N	N
61	20241219	130151	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	62300	-800	5	-1.27	601916300	9659	111.21	61900	63400	61600	82000	44200	63100	62316.63	6.00	0	510	64366	63732	63066	62432	61766	64050	62750	36	18900	500	46690	100	1	6797310	4235	-8.44	0.82	12	0.14	-7385.00	76232.00	72000	20241105	-13.47	44700	20231219	39.37	72000	-13.47	20241105	46500	33.98	20240909	720000	-91.35	20241105	58000	7.41	20241209	0.09	N	003920	500	36 억	408066	N	N	6	N	N
62	20241219	120151	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	61900	-1200	5	-1.90	519790300	8338	96.00	61900	63400	61600	82000	44200	63100	62339.93	6.00	0	762	64366	63732	63066	62432	61766	64050	62750	36	18900	500	46690	100	1	6797310	4208	-8.38	0.81	12	0.12	-7385.00	76232.00	72000	20241105	-14.03	44700	20231219	38.48	72000	-14.03	20241105	46500	33.12	20240909	720000	-91.40	20241105	58000	6.72	20241209	0.09	N	003920	500	36 억	408066	N	N	6	N	N
63	20241219	110152	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	62200	-900	5	-1.43	383560800	6135	70.64	61900	63400	61600	82000	44200	63100	62520.10	6.00	0	1106	64366	63732	63066	62432	61766	64050	62750	36	18900	500	46690	100	1	6797310	4228	-8.42	0.82	12	0.09	-7385.00	76232.00	72000	20241105	-13.61	44700	20231219	39.15	72000	-13.61	20241105	46500	33.76	20240909	720000	-91.36	20241105	58000	7.24	20241209	0.09	N	003920	500	36 억	408066	N	N	6	N	N
64	20241219	100152	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	63000	-100	5	-0.16	274970900	4398	50.64	61900	63400	61600	82000	44200	63100	62521.81	6.00	0	1062	64366	63732	63066	62432	61766	64050	62750	36	18900	500	46690	100	1	6797310	4282	-8.53	0.83	12	0.06	-7385.00	76232.00	72000	20241105	-12.50	44700	20231219	40.94	72000	-12.50	20241105	46500	35.48	20240909	720000	-91.25	20241105	58000	8.62	20241209	0.09	N	003920	500	36 억	408066	N	N	6	N	N
65	20241219	090151	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	61600	-1500	5	-2.38	10570900	171	1.97	61900	62700	61600	82000	44200	63100	61818.13	6.00	0	-79	64366	63732	63066	62432	61766	64050	62750	36	18900	500	46690	100	1	6797310	4187	-8.34	0.81	12	0.00	-7385.00	76232.00	72000	20241105	-14.44	44700	20231219	37.81	72000	-14.44	20241105	46500	32.47	20240909	720000	-91.44	20241105	58000	6.21	20241209	0.09	N	003920	500	36 억	408066	N	N	6	N	N
66	20241218	160151	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	63100	600	2	0.96	548312100	8684	88.58	62400	63700	62400	81200	43800	62500	63140.50	6.03	0	-777	64833	63666	62333	61166	59833	64250	61750	36	18700	500	46250	100	1	6797310	4289	-8.54	0.83	12	0.13	-7385.00	76232.00	72000	20241105	-12.36	44700	20231219	41.16	72000	-12.36	20241105	46500	35.70	20240909	720000	-91.24	20241105	58000	8.79	20241209	0.09	N	003920	500	36 억	409568	N	N	6	N	N
67	20241218	150151	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	62500	0	3	0.00	510813500	8085	82.47	62400	63700	62400	81200	43800	62500	63180.40	6.03	0	-854	64833	63666	62333	61166	59833	64250	61750	36	18700	500	46250	100	1	6797310	4248	-8.46	0.82	12	0.12	-7385.00	76232.00	72000	20241105	-13.19	44700	20231219	39.82	72000	-13.19	20241105	46500	34.41	20240909	720000	-91.32	20241105	58000	7.76	20241209	0.09	N	003920	500	36 억	409568	N	N	1	N	N
68	20241218	140151	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	62800	300	2	0.48	439689900	6949	70.88	62400	63700	62400	81200	43800	62500	63273.84	6.03	0	-954	64833	63666	62333	61166	59833	64250	61750	36	18700	500	46250	100	1	6797310	4269	-8.50	0.82	12	0.10	-7385.00	76232.00	72000	20241105	-12.78	44700	20231219	40.49	72000	-12.78	20241105	46500	35.05	20240909	720000	-91.28	20241105	58000	8.28	20241209	0.09	N	003920	500	36 억	409568	N	N	1	N	N
69	20241218	130151	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	63200	700	2	1.12	370015800	5843	59.60	62400	63700	62400	81200	43800	62500	63326.34	6.03	0	-712	64833	63666	62333	61166	59833	64250	61750	36	18700	500	46250	100	1	6797310	4296	-8.56	0.83	12	0.09	-7385.00	76232.00	72000	20241105	-12.22	44700	20231219	41.39	72000	-12.22	20241105	46500	35.91	20240909	720000	-91.22	20241105	58000	8.97	20241209	0.09	N	003920	500	36 억	409568	N	N	1	N	N
70	20241218	120152	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	63500	1000	2	1.60	284465300	4495	45.85	62400	63700	62400	81200	43800	62500	63284.83	6.03	0	-568	64833	63666	62333	61166	59833	64250	61750	36	18700	500	46250	100	1	6797310	4316	-8.60	0.83	12	0.07	-7385.00	76232.00	72000	20241105	-11.81	44700	20231219	42.06	72000	-11.81	20241105	46500	36.56	20240909	720000	-91.18	20241105	58000	9.48	20241209	0.09	N	003920	500	36 억	409568	N	N	1	N	N
71	20241218	110151	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	63200	700	2	1.12	245663300	3883	39.61	62400	63700	62400	81200	43800	62500	63266.37	6.03	0	-421	64833	63666	62333	61166	59833	64250	61750	36	18700	500	46250	100	1	6797310	4296	-8.56	0.83	12	0.06	-7385.00	76232.00	72000	20241105	-12.22	44700	20231219	41.39	72000	-12.22	20241105	46500	35.91	20240909	720000	-91.22	20241105	58000	8.97	20241209	0.09	N	003920	500	36 억	409568	N	N	1	N	N
72	20241218	100152	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	63400	900	2	1.44	158472500	2509	25.59	62400	63400	62400	81200	43800	62500	63161.62	6.03	0	-181	64833	63666	62333	61166	59833	64250	61750	36	18700	500	46250	100	1	6797310	4309	-8.58	0.83	12	0.04	-7385.00	76232.00	72000	20241105	-11.94	44700	20231219	41.83	72000	-11.94	20241105	46500	36.34	20240909	720000	-91.19	20241105	58000	9.31	20241209	0.09	N	003920	500	36 억	409568	N	N	1	N	N
73	20241218	090152	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	62700	200	2	0.32	8750400	140	1.43	62400	62700	62400	81200	43800	62500	62502.86	6.03	0	103	64833	63666	62333	61166	59833	64250	61750	36	18700	500	46250	100	1	6797310	4262	-8.49	0.82	12	0.00	-7385.00	76232.00	72000	20241105	-12.92	44700	20231219	40.27	72000	-12.92	20241105	46500	34.84	20240909	720000	-91.29	20241105	58000	8.10	20241209	0.09	N	003920	500	36 억	409568	N	N	1	N	N
74	20241217	160151	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	62500	1500	2	2.46	611933200	9804	33.85	61800	63500	61000	79300	42700	61000	62416.69	6.03	0	506	67066	64032	62366	59332	57666	63200	58500	36	18300	500	45140	100	1	6797310	4248	-8.46	0.82	12	0.14	-7385.00	76232.00	72000	20241105	-13.19	44400	20231208	40.77	72000	-13.19	20241105	46500	34.41	20240909	720000	-91.32	20241105	58000	7.76	20241209	0.09	N	003920	500	36 억	409808	N	N	1	N	N
75	20241217	150151	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	62500	1500	2	2.46	586481700	9396	32.44	61800	63500	61000	79300	42700	61000	62418.23	6.03	0	330	67066	64032	62366	59332	57666	63200	58500	36	18300	500	45140	100	1	6797310	4248	-8.46	0.82	12	0.14	-7385.00	76232.00	72000	20241105	-13.19	44400	20231208	40.77	72000	-13.19	20241105	46500	34.41	20240909	720000	-91.32	20241105	58000	7.76	20241209	0.09	N	003920	500	36 억	409808	N	N	130	N	N
76	20241217	140152	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	62600	1600	2	2.62	529056200	8477	29.27	61800	63500	61000	79300	42700	61000	62410.78	6.03	0	397	67066	64032	62366	59332	57666	63200	58500	36	18300	500	45140	100	1	6797310	4255	-8.48	0.82	12	0.12	-7385.00	76232.00	72000	20241105	-13.06	44400	20231208	40.99	72000	-13.06	20241105	46500	34.62	20240909	720000	-91.31	20241105	58000	7.93	20241209	0.09	N	003920	500	36 억	409808	N	N	130	N	N
77	20241217	130147	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	62800	1800	2	2.95	478704400	7674	26.50	61800	63500	61000	79300	42700	61000	62380.04	6.03	0	684	67066	64032	62366	59332	57666	63200	58500	36	18300	500	45140	100	1	6797310	4269	-8.50	0.82	12	0.11	-7385.00	76232.00	72000	20241105	-12.78	44400	20231208	41.44	72000	-12.78	20241105	46500	35.05	20240909	720000	-91.28	20241105	58000	8.28	20241209	0.09	N	003920	500	36 억	409808	N	N	130	N	N
78	20241217	120151	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	62900	1900	2	3.11	419713200	6736	23.26	61800	63500	61000	79300	42700	61000	62308.97	6.03	0	689	67066	64032	62366	59332	57666	63200	58500	36	18300	500	45140	100	1	6797310	4276	-8.52	0.83	12	0.10	-7385.00	76232.00	72000	20241105	-12.64	44400	20231208	41.67	72000	-12.64	20241105	46500	35.27	20240909	720000	-91.26	20241105	58000	8.45	20241209	0.09	N	003920	500	36 억	409808	N	N	130	N	N
79	20241217	110150	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	62900	1900	2	3.11	322014500	5184	17.90	61800	63500	61000	79300	42700	61000	62116.99	6.03	0	884	67066	64032	62366	59332	57666	63200	58500	36	18300	500	45140	100	1	6797310	4276	-8.52	0.83	12	0.08	-7385.00	76232.00	72000	20241105	-12.64	44400	20231208	41.67	72000	-12.64	20241105	46500	35.27	20240909	720000	-91.26	20241105	58000	8.45	20241209	0.09	N	003920	500	36 억	409808	N	N	130	N	N
80	20241217	100151	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	61600	600	2	0.98	107251400	1745	6.03	61800	62000	61000	79300	42700	61000	61462.12	6.03	0	-275	67066	64032	62366	59332	57666	63200	58500	36	18300	500	45140	100	1	6797310	4187	-8.34	0.81	12	0.03	-7385.00	76232.00	72000	20241105	-14.44	44400	20231208	38.74	72000	-14.44	20241105	46500	32.47	20240909	720000	-91.44	20241105	58000	6.21	20241209	0.09	N	003920	500	36 억	409808	N	N	130	N	N
81	20241217	090151	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	61200	200	2	0.33	17872300	289	1.00	61800	62000	61200	79300	42700	61000	61841.87	6.03	0	-74	67066	64032	62366	59332	57666	63200	58500	36	18300	500	45140	100	1	6797310	4160	-8.29	0.80	12	0.00	-7385.00	76232.00	72000	20241105	-15.00	44400	20231208	37.84	72000	-15.00	20241105	46500	31.61	20240909	720000	-91.50	20241105	58000	5.52	20241209	0.09	N	003920	500	36 억	409808	N	N	130	N	N
82	20241216	160151	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	61000	-600	5	-0.97	1799016200	28936	183.26	63800	65400	60700	80000	43200	61600	62172.69	6.23	0	-10415	64066	62832	62166	60932	60266	62500	60600	36	18400	500	45580	100	1	6797310	4146	-8.26	0.80	12	0.43	-7385.00	76232.00	72000	20241105	-15.28	44200	20231207	38.01	72000	-15.28	20241105	46500	31.18	20240909	720000	-91.53	20241105	58000	5.17	20241209	0.09	N	003920	500	36 억	423303	N	N	130	N	N
83	20241216	150151	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	61100	-500	5	-0.81	1651286900	26512	167.90	63800	65400	61000	80000	43200	61600	62284.51	6.23	0	-10406	64066	62832	62166	60932	60266	62500	60600	36	18400	500	45580	100	1	6797310	4153	-8.27	0.80	12	0.39	-7385.00	76232.00	72000	20241105	-15.14	44200	20231207	38.24	72000	-15.14	20241105	46500	31.40	20240909	720000	-91.51	20241105	58000	5.34	20241209	0.09	N	003920	500	36 억	423303	N	N	40	N	N
84	20241216	140150	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	61500	-100	5	-0.16	1438883700	23046	145.95	63800	65400	61100	80000	43200	61600	62435.29	6.23	0	-8725	64066	62832	62166	60932	60266	62500	60600	36	18400	500	45580	100	1	6797310	4180	-8.33	0.81	12	0.34	-7385.00	76232.00	72000	20241105	-14.58	44200	20231207	39.14	72000	-14.58	20241105	46500	32.26	20240909	720000	-91.46	20241105	58000	6.03	20241209	0.09	N	003920	500	36 억	423303	N	N	40	N	N
85	20241216	130151	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	61900	300	2	0.49	1253629200	20034	126.88	63800	65400	61300	80000	43200	61600	62575.08	6.23	0	-6783	64066	62832	62166	60932	60266	62500	60600	36	18400	500	45580	100	1	6797310	4208	-8.38	0.81	12	0.29	-7385.00	76232.00	72000	20241105	-14.03	44200	20231207	40.05	72000	-14.03	20241105	46500	33.12	20240909	720000	-91.40	20241105	58000	6.72	20241209	0.09	N	003920	500	36 억	423303	N	N	40	N	N
86	20241216	120151	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	61700	100	2	0.16	1210643800	19338	122.47	63800	65400	61300	80000	43200	61600	62604.40	6.23	0	-6461	64066	62832	62166	60932	60266	62500	60600	36	18400	500	45580	100	1	6797310	4194	-8.35	0.81	12	0.28	-7385.00	76232.00	72000	20241105	-14.31	44200	20231207	39.59	72000	-14.31	20241105	46500	32.69	20240909	720000	-91.43	20241105	58000	6.38	20241209	0.09	N	003920	500	36 억	423303	N	N	40	N	N
87	20241216	110151	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	62300	700	2	1.14	908799900	14460	91.58	63800	65400	61300	80000	43200	61600	62849.23	6.23	0	-5379	64066	62832	62166	60932	60266	62500	60600	36	18400	500	45580	100	1	6797310	4235	-8.44	0.82	12	0.21	-7385.00	76232.00	72000	20241105	-13.47	44200	20231207	40.95	72000	-13.47	20241105	46500	33.98	20240909	720000	-91.35	20241105	58000	7.41	20241209	0.09	N	003920	500	36 억	423303	N	N	40	N	N
88	20241216	100150	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	62000	400	2	0.65	733393200	11632	73.67	63800	65400	61300	80000	43200	61600	63049.62	6.23	0	-4116	64066	62832	62166	60932	60266	62500	60600	36	18400	500	45580	100	1	6797310	4214	-8.40	0.81	12	0.17	-7385.00	76232.00	72000	20241105	-13.89	44200	20231207	40.27	72000	-13.89	20241105	46500	33.33	20240909	720000	-91.39	20241105	58000	6.90	20241209	0.09	N	003920	500	36 억	423303	N	N	40	N	N
89	20241216	090151	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	64000	2400	2	3.90	257025600	3983	25.22	63800	65400	63800	80000	43200	61600	64530.66	6.23	0	-398	64066	62832	62166	60932	60266	62500	60600	36	18400	500	45580	100	1	6797310	4350	-8.67	0.84	12	0.06	-7385.00	76232.00	72000	20241105	-11.11	44200	20231207	44.80	72000	-11.11	20241105	46500	37.63	20240909	720000	-91.11	20241105	58000	10.34	20241209	0.09	N	003920	500	36 억	423303	N	N	40	N	N
90	20241213	160146	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	61600	-1700	5	-2.69	981250900	15788	64.49	63300	63400	61500	82200	44400	63300	62151.73	6.31	0	-5529	65433	64366	62933	61866	60433	63650	61150	36	18900	500	46840	100	1	6797310	4187	-8.34	0.81	12	0.23	-7385.00	76232.00	72000	20241105	-14.44	44200	20231207	39.37	72000	-14.44	20241105	46500	32.47	20240909	720000	-91.44	20241105	58000	6.21	20241209	0.09	N	003920	500	36 억	428793	N	N	40	N	N
91	20241213	150151	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	61700	-1600	5	-2.53	805573900	12938	52.84	63300	63400	61600	82200	44400	63300	62264.18	6.31	0	-4460	65433	64366	62933	61866	60433	63650	61150	36	18900	500	46840	100	1	6797310	4194	-8.35	0.81	12	0.19	-7385.00	76232.00	72000	20241105	-14.31	44200	20231207	39.59	72000	-14.31	20241105	46500	32.69	20240909	720000	-91.43	20241105	58000	6.38	20241209	0.09	N	003920	500	36 억	428793	N	N	43	N	N
92	20241213	140151	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	62200	-1100	5	-1.74	643005900	10318	42.14	63300	63400	61600	82200	44400	63300	62318.85	6.31	0	-2971	65433	64366	62933	61866	60433	63650	61150	36	18900	500	46840	100	1	6797310	4228	-8.42	0.82	12	0.15	-7385.00	76232.00	72000	20241105	-13.61	44200	20231207	40.72	72000	-13.61	20241105	46500	33.76	20240909	720000	-91.36	20241105	58000	7.24	20241209	0.09	N	003920	500	36 억	428793	N	N	43	N	N
93	20241213	130151	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	62500	-800	5	-1.26	558872900	8968	36.63	63300	63400	61600	82200	44400	63300	62318.57	6.31	0	-2538	65433	64366	62933	61866	60433	63650	61150	36	18900	500	46840	100	1	6797310	4248	-8.46	0.82	12	0.13	-7385.00	76232.00	72000	20241105	-13.19	44200	20231207	41.40	72000	-13.19	20241105	46500	34.41	20240909	720000	-91.32	20241105	58000	7.76	20241209	0.09	N	003920	500	36 억	428793	N	N	43	N	N
94	20241213	120151	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	62800	-500	5	-0.79	501966800	8061	32.92	63300	63400	61600	82200	44400	63300	62271.03	6.31	0	-2207	65433	64366	62933	61866	60433	63650	61150	36	18900	500	46840	100	1	6797310	4269	-8.50	0.82	12	0.12	-7385.00	76232.00	72000	20241105	-12.78	44200	20231207	42.08	72000	-12.78	20241105	46500	35.05	20240909	720000	-91.28	20241105	58000	8.28	20241209	0.09	N	003920	500	36 억	428793	N	N	43	N	N
95	20241213	110150	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	62500	-800	5	-1.26	416159900	6690	27.33	63300	63400	61600	82200	44400	63300	62206.26	6.31	0	-1824	65433	64366	62933	61866	60433	63650	61150	36	18900	500	46840	100	1	6797310	4248	-8.46	0.82	12	0.10	-7385.00	76232.00	72000	20241105	-13.19	44200	20231207	41.40	72000	-13.19	20241105	46500	34.41	20240909	720000	-91.32	20241105	58000	7.76	20241209	0.09	N	003920	500	36 억	428793	N	N	43	N	N
96	20241213	100150	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	62300	-1000	5	-1.58	299768800	4821	19.69	63300	63400	61600	82200	44400	63300	62179.80	6.31	0	-804	65433	64366	62933	61866	60433	63650	61150	36	18900	500	46840	100	1	6797310	4235	-8.44	0.82	12	0.07	-7385.00	76232.00	72000	20241105	-13.47	44200	20231207	40.95	72000	-13.47	20241105	46500	33.98	20240909	720000	-91.35	20241105	58000	7.41	20241209	0.09	N	003920	500	36 억	428793	N	N	43	N	N
97	20241213	090151	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	63300	0	3	0.00	1392600	22	0.09	63300	63300	63300	82200	44400	63300	63300.00	6.31	0	-16	65433	64366	62933	61866	60433	63650	61150	36	18900	500	46840	100	1	6797310	4303	-8.57	0.83	12	0.00	-7385.00	76232.00	72000	20241105	-12.08	44200	20231207	43.21	72000	-12.08	20241105	46500	36.13	20240909	720000	-91.21	20241105	58000	9.14	20241209	0.09	N	003920	500	36 억	428793	N	N	43	N	N
98	20241212	160151	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	63300	100	2	0.16	1537885000	24481	209.15	64000	64000	61500	82100	44300	63200	62819.45	6.41	0	-8415	64733	63966	62733	61966	60733	64350	62350	36	18900	500	46760	100	1	6797310	4303	-8.57	0.83	12	0.36	-7385.00	76232.00	72000	20241105	-12.08	44200	20231207	43.21	72000	-12.08	20241105	46500	36.13	20240909	720000	-91.21	20241105	58000	9.14	20241209	0.09	N	003920	500	36 억	435427	N	N	43	N	N
99	20241212	150150	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	62600	-600	5	-0.95	1300493000	20694	176.80	64000	64000	61500	82100	44300	63200	62843.96	6.41	0	-5569	64733	63966	62733	61966	60733	64350	62350	36	18900	500	46760	100	1	6797310	4255	-8.48	0.82	12	0.30	-7385.00	76232.00	72000	20241105	-13.06	44200	20231207	41.63	72000	-13.06	20241105	46500	34.62	20240909	720000	-91.31	20241105	58000	7.93	20241209	0.09	N	003920	500	36 억	435427	N	N	2	N	N
100	20241212	140151	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	63000	-200	5	-0.32	1058866900	16836	143.84	64000	64000	61500	82100	44300	63200	62893.02	6.41	0	-4271	64733	63966	62733	61966	60733	64350	62350	36	18900	500	46760	100	1	6797310	4282	-8.53	0.83	12	0.25	-7385.00	76232.00	72000	20241105	-12.50	44200	20231207	42.53	72000	-12.50	20241105	46500	35.48	20240909	720000	-91.25	20241105	58000	8.62	20241209	0.09	N	003920	500	36 억	435427	N	N	2	N	N
101	20241212	130150	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	62700	-500	5	-0.79	853820100	13573	115.96	64000	64000	61500	82100	44300	63200	62905.78	6.41	0	-2167	64733	63966	62733	61966	60733	64350	62350	36	18900	500	46760	100	1	6797310	4262	-8.49	0.82	12	0.20	-7385.00	76232.00	72000	20241105	-12.92	44200	20231207	41.86	72000	-12.92	20241105	46500	34.84	20240909	720000	-91.29	20241105	58000	8.10	20241209	0.09	N	003920	500	36 억	435427	N	N	2	N	N
102	20241212	120149	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	63000	-200	5	-0.32	672479000	10695	91.37	64000	64000	61500	82100	44300	63200	62877.89	6.41	0	-321	64733	63966	62733	61966	60733	64350	62350	36	18900	500	46760	100	1	6797310	4282	-8.53	0.83	12	0.16	-7385.00	76232.00	72000	20241105	-12.50	44200	20231207	42.53	72000	-12.50	20241105	46500	35.48	20240909	720000	-91.25	20241105	58000	8.62	20241209	0.09	N	003920	500	36 억	435427	N	N	2	N	N
103	20241212	110150	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	62800	-400	5	-0.63	486076000	7745	66.17	64000	64000	61500	82100	44300	63200	62759.97	6.41	0	436	64733	63966	62733	61966	60733	64350	62350	36	18900	500	46760	100	1	6797310	4269	-8.50	0.82	12	0.11	-7385.00	76232.00	72000	20241105	-12.78	44200	20231207	42.08	72000	-12.78	20241105	46500	35.05	20240909	720000	-91.28	20241105	58000	8.28	20241209	0.09	N	003920	500	36 억	435427	N	N	2	N	N
104	20241212	100150	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	63600	400	2	0.63	99503100	1567	13.39	64000	64000	63100	82100	44300	63200	63499.11	6.41	0	-395	64733	63966	62733	61966	60733	64350	62350	36	18900	500	46760	100	1	6797310	4323	-8.61	0.83	12	0.02	-7385.00	76232.00	72000	20241105	-11.67	44200	20231207	43.89	72000	-11.67	20241105	46500	36.77	20240909	720000	-91.17	20241105	58000	9.66	20241209	0.09	N	003920	500	36 억	435427	N	N	2	N	N
105	20241212	090150	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	63900	700	2	1.11	2239200	35	0.30	64000	64000	63900	82100	44300	63200	63977.14	6.41	0	-20	64733	63966	62733	61966	60733	64350	62350	36	18900	500	46760	100	1	6797310	4343	-8.65	0.84	12	0.00	-7385.00	76232.00	72000	20241105	-11.25	44200	20231207	44.57	72000	-11.25	20241105	46500	37.42	20240909	720000	-91.12	20241105	58000	10.17	20241209	0.09	N	003920	500	36 억	435427	N	N	2	N	N
106	20241211	160149	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	63200	1800	2	2.93	731323300	11694	59.67	62700	63500	61500	79800	43000	61400	62538.34	6.45	0	-1869	63666	62532	61366	60232	59066	63100	60800	36	18400	500	45430	100	1	6797310	4296	-8.56	0.83	12	0.17	-7385.00	76232.00	72000	20241105	-12.22	44200	20231207	42.99	72000	-12.22	20241105	46500	35.91	20240909	720000	-91.22	20241105	58000	8.97	20241209	0.10	N	003920	500	36 억	438103	N	N	2	N	N
107	20241211	150138	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	63000	1600	2	2.61	718386500	11489	58.62	62700	63500	61500	79800	43000	61400	62528.20	6.45	0	-1773	63666	62532	61366	60232	59066	63100	60800	36	18400	500	45430	100	1	6797310	4282	-8.53	0.83	12	0.17	-7385.00	76232.00	72000	20241105	-12.50	44200	20231207	42.53	72000	-12.50	20241105	46500	35.48	20240909	720000	-91.25	20241105	58000	8.62	20241209	0.10	N	003920	500	36 억	438103	N	N	8	N	N
108	20241211	140150	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	63200	1800	2	2.93	651384500	10426	53.20	62700	63500	61500	79800	43000	61400	62476.93	6.45	0	-1215	63666	62532	61366	60232	59066	63100	60800	36	18400	500	45430	100	1	6797310	4296	-8.56	0.83	12	0.15	-7385.00	76232.00	72000	20241105	-12.22	44200	20231207	42.99	72000	-12.22	20241105	46500	35.91	20240909	720000	-91.22	20241105	58000	8.97	20241209	0.10	N	003920	500	36 억	438103	N	N	8	N	N
109	20241211	130150	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	63300	1900	2	3.09	595624000	9544	48.70	62700	63500	61500	79800	43000	61400	62408.21	6.45	0	-962	63666	62532	61366	60232	59066	63100	60800	36	18400	500	45430	100	1	6797310	4303	-8.57	0.83	12	0.14	-7385.00	76232.00	72000	20241105	-12.08	44200	20231207	43.21	72000	-12.08	20241105	46500	36.13	20240909	720000	-91.21	20241105	58000	9.14	20241209	0.10	N	003920	500	36 억	438103	N	N	8	N	N
110	20241211	120149	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	62900	1500	2	2.44	536176400	8602	43.89	62700	63500	61500	79800	43000	61400	62331.60	6.45	0	-659	63666	62532	61366	60232	59066	63100	60800	36	18400	500	45430	100	1	6797310	4276	-8.52	0.83	12	0.13	-7385.00	76232.00	72000	20241105	-12.64	44200	20231207	42.31	72000	-12.64	20241105	46500	35.27	20240909	720000	-91.26	20241105	58000	8.45	20241209	0.10	N	003920	500	36 억	438103	N	N	8	N	N
111	20241211	110150	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	62200	800	2	1.30	454902000	7303	37.26	62700	63500	61500	79800	43000	61400	62289.74	6.45	0	-518	63666	62532	61366	60232	59066	63100	60800	36	18400	500	45430	100	1	6797310	4228	-8.42	0.82	12	0.11	-7385.00	76232.00	72000	20241105	-13.61	44200	20231207	40.72	72000	-13.61	20241105	46500	33.76	20240909	720000	-91.36	20241105	58000	7.24	20241209	0.10	N	003920	500	36 억	438103	N	N	8	N	N
112	20241211	100150	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	62100	700	2	1.14	295100800	4726	24.11	62700	63500	61500	79800	43000	61400	62441.98	6.45	0	25	63666	62532	61366	60232	59066	63100	60800	36	18400	500	45430	100	1	6797310	4221	-8.41	0.81	12	0.07	-7385.00	76232.00	72000	20241105	-13.75	44200	20231207	40.50	72000	-13.75	20241105	46500	33.55	20240909	720000	-91.38	20241105	58000	7.07	20241209	0.10	N	003920	500	36 억	438103	N	N	8	N	N
113	20241211	090151	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	62000	600	2	0.98	4595100	74	0.38	62700	62700	62000	79800	43000	61400	62095.95	6.45	0	55	63666	62532	61366	60232	59066	63100	60800	36	18400	500	45430	100	1	6797310	4214	-8.40	0.81	12	0.00	-7385.00	76232.00	72000	20241105	-13.89	44200	20231207	40.27	72000	-13.89	20241105	46500	33.33	20240909	720000	-91.39	20241105	58000	6.90	20241209	0.10	N	003920	500	36 억	438103	N	N	8	N	N
114	20241210	160150	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	61400	1200	2	1.99	1200745700	19598	35.12	60200	62500	60200	78200	42200	60200	61268.79	6.54	0	-6276	66733	63466	60733	57466	54733	62100	56100	36	18000	500	44540	100	1	6797310	4174	-8.31	0.81	12	0.29	-7385.00	76232.00	72000	20241105	-14.72	44200	20231207	38.91	72000	-14.72	20241105	46500	32.04	20240909	720000	-91.47	20241105	58000	5.86	20241209	0.10	N	003920	500	36 억	444445	N	N	8	N	N
115	20241210	150149	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	61000	800	2	1.33	1160049600	18934	33.93	60200	62500	60200	78200	42200	60200	61268.07	6.54	0	-6087	66733	63466	60733	57466	54733	62100	56100	36	18000	500	44540	100	1	6797310	4146	-8.26	0.80	12	0.28	-7385.00	76232.00	72000	20241105	-15.28	44200	20231207	38.01	72000	-15.28	20241105	46500	31.18	20240909	720000	-91.53	20241105	58000	5.17	20241209	0.10	N	003920	500	36 억	444445	N	N	18	N	N
116	20241210	140149	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	61100	900	2	1.50	1101497900	17976	32.21	60200	62500	60200	78200	42200	60200	61276.03	6.54	0	-5783	66733	63466	60733	57466	54733	62100	56100	36	18000	500	44540	100	1	6797310	4153	-8.27	0.80	12	0.26	-7385.00	76232.00	72000	20241105	-15.14	44200	20231207	38.24	72000	-15.14	20241105	46500	31.40	20240909	720000	-91.51	20241105	58000	5.34	20241209	0.10	N	003920	500	36 억	444445	N	N	18	N	N
117	20241210	130149	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	61600	1400	2	2.33	1011134000	16506	29.58	60200	62500	60200	78200	42200	60200	61258.57	6.54	0	-5017	66733	63466	60733	57466	54733	62100	56100	36	18000	500	44540	100	1	6797310	4187	-8.34	0.81	12	0.24	-7385.00	76232.00	72000	20241105	-14.44	44200	20231207	39.37	72000	-14.44	20241105	46500	32.47	20240909	720000	-91.44	20241105	58000	6.21	20241209	0.10	N	003920	500	36 억	444445	N	N	18	N	N
118	20241210	120149	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	61300	1100	2	1.83	913856100	14917	26.73	60200	62500	60200	78200	42200	60200	61262.73	6.54	0	-4367	66733	63466	60733	57466	54733	62100	56100	36	18000	500	44540	100	1	6797310	4167	-8.30	0.80	12	0.22	-7385.00	76232.00	72000	20241105	-14.86	44200	20231207	38.69	72000	-14.86	20241105	46500	31.83	20240909	720000	-91.49	20241105	58000	5.69	20241209	0.10	N	003920	500	36 억	444445	N	N	18	N	N
119	20241210	110149	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	61700	1500	2	2.49	706139200	11523	20.65	60200	62500	60200	78200	42200	60200	61280.85	6.54	0	-3303	66733	63466	60733	57466	54733	62100	56100	36	18000	500	44540	100	1	6797310	4194	-8.35	0.81	12	0.17	-7385.00	76232.00	72000	20241105	-14.31	44200	20231207	39.59	72000	-14.31	20241105	46500	32.69	20240909	720000	-91.43	20241105	58000	6.38	20241209	0.10	N	003920	500	36 억	444445	N	N	18	N	N
120	20241210	100149	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	61800	1600	2	2.66	261004200	4249	7.61	60200	62500	60200	78200	42200	60200	61427.21	6.54	0	-1842	66733	63466	60733	57466	54733	62100	56100	36	18000	500	44540	100	1	6797310	4201	-8.37	0.81	12	0.06	-7385.00	76232.00	72000	20241105	-14.17	44200	20231207	39.82	72000	-14.17	20241105	46500	32.90	20240909	720000	-91.42	20241105	58000	6.55	20241209	0.10	N	003920	500	36 억	444445	N	N	18	N	N
121	20241210	090151	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	60900	700	2	1.16	4537100	75	0.13	60200	61000	60200	78200	42200	60200	60494.67	6.54	0	1	66733	63466	60733	57466	54733	62100	56100	36	18000	500	44540	100	1	6797310	4140	-8.25	0.80	12	0.00	-7385.00	76232.00	72000	20241105	-15.42	44200	20231207	37.78	72000	-15.42	20241105	46500	30.97	20240909	720000	-91.54	20241105	58000	5.00	20241209	0.10	N	003920	500	36 억	444445	N	N	18	N	N
122	20241209	160148	55	60.00	KOSPI	신저가	음식료품	N	N	N	Y	60	N	60200	-4500	5	-6.96	3401260400	55809	140.66	62300	64000	58000	84100	45300	64700	60944.99	6.59	0	-197	70300	67500	65700	62900	61100	66600	62000	36	19400	500	47870	100	1	6797310	4092	-8.15	0.79	12	0.82	-7385.00	76232.00	72000	20241105	-16.39	44200	20231207	36.20	72000	-16.39	20241105	46500	29.46	20240909	720000	-91.64	20241105	58000	3.79	20241209	0.10	N	003920	500	36 억	448061	N	N	18	N	N
123	20241209	150149	55	60.00	KOSPI	신저가	음식료품	N	N	N	Y	60	N	60000	-4700	5	-7.26	3289790300	53960	136.00	62300	64000	58000	84100	45300	64700	60967.20	6.59	0	58	70300	67500	65700	62900	61100	66600	62000	36	19400	500	47870	100	1	6797310	4078	-8.12	0.79	12	0.79	-7385.00	76232.00	72000	20241105	-16.67	44200	20231207	35.75	72000	-16.67	20241105	46500	29.03	20240909	720000	-91.67	20241105	58000	3.45	20241209	0.10	N	003920	500	36 억	448061	N	N	0	N	N
124	20241209	140150	55	60.00	KOSPI	신저가	음식료품	N	N	N	Y	60	N	60500	-4200	5	-6.49	3022059100	49509	124.78	62300	64000	58000	84100	45300	64700	61040.60	6.59	0	1099	70300	67500	65700	62900	61100	66600	62000	36	19400	500	47870	100	1	6797310	4112	-8.19	0.79	12	0.73	-7385.00	76232.00	72000	20241105	-15.97	44200	20231207	36.88	72000	-15.97	20241105	46500	30.11	20240909	720000	-91.60	20241105	58000	4.31	20241209	0.10	N	003920	500	36 억	448061	N	N	0	N	N
125	20241209	130151	55	60.00	KOSPI	신저가	음식료품	N	N	N	Y	60	N	60400	-4300	5	-6.65	2613909100	42751	107.75	62300	64000	58000	84100	45300	64700	61142.64	6.59	0	2504	70300	67500	65700	62900	61100	66600	62000	36	19400	500	47870	100	1	6797310	4106	-8.18	0.79	12	0.63	-7385.00	76232.00	72000	20241105	-16.11	44200	20231207	36.65	72000	-16.11	20241105	46500	29.89	20240909	720000	-91.61	20241105	58000	4.14	20241209	0.10	N	003920	500	36 억	448061	N	N	0	N	N
126	20241209	120149	55	60.00	KOSPI	신저가	음식료품	N	N	N	Y	60	N	60400	-4300	5	-6.65	2227462400	36314	91.53	62300	64000	58000	84100	45300	64700	61338.94	6.59	0	2065	70300	67500	65700	62900	61100	66600	62000	36	19400	500	47870	100	1	6797310	4106	-8.18	0.79	12	0.53	-7385.00	76232.00	72000	20241105	-16.11	44200	20231207	36.65	72000	-16.11	20241105	46500	29.89	20240909	720000	-91.61	20241105	58000	4.14	20241209	0.10	N	003920	500	36 억	448061	N	N	0	N	N
127	20241209	110150	55	60.00	KOSPI	신저가	음식료품	N	N	N	Y	60	N	61200	-3500	5	-5.41	1730479100	28100	70.82	62300	64000	58000	84100	45300	64700	61582.89	6.59	0	1667	70300	67500	65700	62900	61100	66600	62000	36	19400	500	47870	100	1	6797310	4160	-8.29	0.80	12	0.41	-7385.00	76232.00	72000	20241105	-15.00	44200	20231207	38.46	72000	-15.00	20241105	46500	31.61	20240909	720000	-91.50	20241105	58000	5.52	20241209	0.10	N	003920	500	36 억	448061	N	N	0	N	N
128	20241209	100149	55	60.00	KOSPI	신저가	음식료품	N	N	N	Y	60	N	62000	-2700	5	-4.17	1279805000	20741	52.28	62300	64000	58000	84100	45300	64700	61704.11	6.59	0	2506	70300	67500	65700	62900	61100	66600	62000	36	19400	500	47870	100	1	6797310	4214	-8.40	0.81	12	0.31	-7385.00	76232.00	72000	20241105	-13.89	44200	20231207	40.27	72000	-13.89	20241105	46500	33.33	20240909	720000	-91.39	20241105	58000	6.90	20241209	0.10	N	003920	500	36 억	448061	N	N	0	N	N
129	20241209	090149	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	63200	-1500	5	-2.32	53102200	850	2.14	62300	64000	62300	84100	45300	64700	62473.18	6.59	0	185	70300	67500	65700	62900	61100	66600	62000	36	19400	500	47870	100	1	6797310	4296	-8.56	0.83	12	0.01	-7385.00	76232.00	72000	20241105	-12.22	44200	20231207	42.99	72000	-12.22	20241105	46500	35.91	20240909	720000	-91.22	20241105	61300	3.10	20241120	0.10	N	003920	500	36 억	448061	N	N	0	N	N
130	20241206	160149	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	64700	-3500	5	-5.13	2574327500	39670	286.78	68500	68500	63900	88600	47800	68200	64893.56	6.76	0	-9658	71200	69700	68900	67400	66600	69300	67000	36	20400	500	50460	100	1	6797310	4398	-8.76	0.85	12	0.58	-7385.00	76232.00	72000	20241105	-10.14	44200	20231207	46.38	72000	-10.14	20241105	46500	39.14	20240909	720000	-91.01	20241105	61300	5.55	20241120	0.11	N	003920	500	36 억	459362	N	N	0	N	N
131	20241206	150148	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	64200	-4000	5	-5.87	2447933000	37709	272.60	68500	68500	63900	88600	47800	68200	64916.41	6.76	0	-8662	71200	69700	68900	67400	66600	69300	67000	36	20400	500	50460	100	1	6797310	4364	-8.69	0.84	12	0.55	-7385.00	76232.00	72000	20241105	-10.83	44200	20231207	45.25	72000	-10.83	20241105	46500	38.06	20240909	720000	-91.08	20241105	61300	4.73	20241120	0.11	N	003920	500	36 억	459362	N	N	0	N	N
132	20241206	140148	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	64200	-4000	5	-5.87	2088122100	32115	232.16	68500	68500	63900	88600	47800	68200	65020.15	6.76	0	-7540	71200	69700	68900	67400	66600	69300	67000	36	20400	500	50460	100	1	6797310	4364	-8.69	0.84	12	0.47	-7385.00	76232.00	72000	20241105	-10.83	44200	20231207	45.25	72000	-10.83	20241105	46500	38.06	20240909	720000	-91.08	20241105	61300	4.73	20241120	0.11	N	003920	500	36 억	459362	N	N	0	N	N
133	20241206	130148	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	64500	-3700	5	-5.43	1748424100	26829	193.95	68500	68500	64000	88600	47800	68200	65169.19	6.76	0	-7207	71200	69700	68900	67400	66600	69300	67000	36	20400	500	50460	100	1	6797310	4384	-8.73	0.85	12	0.39	-7385.00	76232.00	72000	20241105	-10.42	44200	20231207	45.93	72000	-10.42	20241105	46500	38.71	20240909	720000	-91.04	20241105	61300	5.22	20241120	0.11	N	003920	500	36 억	459362	N	N	0	N	N
134	20241206	120148	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	65200	-3000	5	-4.40	1538518600	23594	170.56	68500	68500	64000	88600	47800	68200	65208.04	6.76	0	-6637	71200	69700	68900	67400	66600	69300	67000	36	20400	500	50460	100	1	6797310	4432	-8.83	0.86	12	0.35	-7385.00	76232.00	72000	20241105	-9.44	44200	20231207	47.51	72000	-9.44	20241105	46500	40.22	20240909	720000	-90.94	20241105	61300	6.36	20241120	0.11	N	003920	500	36 억	459362	N	N	0	N	N
135	20241206	110149	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	64400	-3800	5	-5.57	1357368200	20817	150.49	68500	68500	64000	88600	47800	68200	65204.79	6.76	0	-6309	71200	69700	68900	67400	66600	69300	67000	36	20400	500	50460	100	1	6797310	4377	-8.72	0.84	12	0.31	-7385.00	76232.00	72000	20241105	-10.56	44200	20231207	45.70	72000	-10.56	20241105	46500	38.49	20240909	720000	-91.06	20241105	61300	5.06	20241120	0.11	N	003920	500	36 억	459362	N	N	0	N	N
136	20241206	100147	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	64600	-3600	5	-5.28	686796400	10426	75.37	68500	68500	64400	88600	47800	68200	65873.43	6.76	0	-2161	71200	69700	68900	67400	66600	69300	67000	36	20400	500	50460	100	1	6797310	4391	-8.75	0.85	12	0.15	-7385.00	76232.00	72000	20241105	-10.28	44200	20231207	46.15	72000	-10.28	20241105	46500	38.92	20240909	720000	-91.03	20241105	61300	5.38	20241120	0.11	N	003920	500	36 억	459362	N	N	0	N	N
137	20241206	090148	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	67700	-500	5	-0.73	1296500	19	0.14	68500	68500	67700	88600	47800	68200	68236.84	6.76	0	0	71200	69700	68900	67400	66600	69300	67000	36	20400	500	50460	100	1	6797310	4602	-9.17	0.89	12	0.00	-7385.00	76232.00	72000	20241105	-5.97	44200	20231207	53.17	72000	-5.97	20241105	46500	45.59	20240909	720000	-90.60	20241105	61300	10.44	20241120	0.11	N	003920	500	36 억	459362	N	N	0	N	N
138	20241205	160147	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	68200	-1400	5	-2.01	945373200	13661	77.73	69500	70400	68100	90400	48800	69600	69214.00	6.80	0	-2023	71600	70600	69300	68300	67000	71100	68800	36	20800	500	51500	100	1	6797310	4636	-9.23	0.89	12	0.20	-7385.00	76232.00	72000	20241105	-5.28	44200	20231207	54.30	72000	-5.28	20241105	46500	46.67	20240909	720000	-90.53	20241105	61300	11.26	20241120	0.12	N	003920	500	36 억	462365	N	N	0	N	N
139	20241205	150147	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	68500	-1100	5	-1.58	700320800	10075	57.33	69500	70400	68400	90400	48800	69600	69510.75	6.80	0	-1798	71600	70600	69300	68300	67000	71100	68800	36	20800	500	51500	100	1	6797310	4656	-9.28	0.90	12	0.15	-7385.00	76232.00	72000	20241105	-4.86	44200	20231207	54.98	72000	-4.86	20241105	46500	47.31	20240909	720000	-90.49	20241105	61300	11.75	20241120	0.12	N	003920	500	36 억	462365	N	N	0	N	N
140	20241205	140146	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	69700	100	2	0.14	377990600	5405	30.75	69500	70400	69400	90400	48800	69600	69933.51	6.80	0	-822	71600	70600	69300	68300	67000	71100	68800	36	20800	500	51500	100	1	6797310	4738	-9.44	0.91	12	0.08	-7385.00	76232.00	72000	20241105	-3.19	44200	20231207	57.69	72000	-3.19	20241105	46500	49.89	20240909	720000	-90.32	20241105	61300	13.70	20241120	0.12	N	003920	500	36 억	462365	N	N	0	N	N
141	20241205	130148	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	70100	500	2	0.72	326549200	4669	26.57	69500	70400	69400	90400	48800	69600	69939.86	6.80	0	-631	71600	70600	69300	68300	67000	71100	68800	36	20800	500	51500	100	1	6797310	4765	-9.49	0.92	12	0.07	-7385.00	76232.00	72000	20241105	-2.64	44200	20231207	58.60	72000	-2.64	20241105	46500	50.75	20240909	720000	-90.26	20241105	61300	14.36	20241120	0.12	N	003920	500	36 억	462365	N	N	0	N	N
142	20241205	120148	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	70000	400	2	0.57	278172500	3978	22.63	69500	70400	69400	90400	48800	69600	69927.73	6.80	0	-449	71600	70600	69300	68300	67000	71100	68800	36	20800	500	51500	100	1	6797310	4758	-9.48	0.92	12	0.06	-7385.00	76232.00	72000	20241105	-2.78	44200	20231207	58.37	72000	-2.78	20241105	46500	50.54	20240909	720000	-90.28	20241105	61300	14.19	20241120	0.12	N	003920	500	36 억	462365	N	N	0	N	N
143	20241205	110147	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	70100	500	2	0.72	204915700	2932	16.68	69500	70400	69400	90400	48800	69600	69889.39	6.80	0	-34	71600	70600	69300	68300	67000	71100	68800	36	20800	500	51500	100	1	6797310	4765	-9.49	0.92	12	0.04	-7385.00	76232.00	72000	20241105	-2.64	44200	20231207	58.60	72000	-2.64	20241105	46500	50.75	20240909	720000	-90.26	20241105	61300	14.36	20241120	0.12	N	003920	500	36 억	462365	N	N	0	N	N
144	20241205	100146	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	70100	500	2	0.72	120064500	1720	9.79	69500	70400	69400	90400	48800	69600	69804.94	6.80	0	-24	71600	70600	69300	68300	67000	71100	68800	36	20800	500	51500	100	1	6797310	4765	-9.49	0.92	12	0.03	-7385.00	76232.00	72000	20241105	-2.64	44200	20231207	58.60	72000	-2.64	20241105	46500	50.75	20240909	720000	-90.26	20241105	61300	14.36	20241120	0.12	N	003920	500	36 억	462365	N	N	0	N	N
145	20241205	090147	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	69500	-100	5	-0.14	2015900	29	0.17	69500	69600	69500	90400	48800	69600	69513.79	6.80	0	-2	71600	70600	69300	68300	67000	71100	68800	36	20800	500	51500	100	1	6797310	4724	-9.41	0.91	12	0.00	-7385.00	76232.00	72000	20241105	-3.47	44200	20231207	57.24	72000	-3.47	20241105	46500	49.46	20240909	720000	-90.35	20241105	61300	13.38	20241120	0.12	N	003920	500	36 억	462365	N	N	0	N	N
146	20241204	160145	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	69600	-500	5	-0.71	1209121400	17422	63.92	68000	70300	68000	91100	49100	70100	69401.99	6.77	0	1851	72900	71500	69900	68500	66900	72200	69200	36	21000	500	51870	100	1	6797310	4731	-9.42	0.91	12	0.26	-7385.00	76232.00	72000	20241105	-3.33	44200	20231207	57.47	72000	-3.33	20241105	46500	49.68	20240909	720000	-90.33	20241105	61300	13.54	20241120	0.13	N	003920	500	36 억	460420	N	N	0	N	N
147	20241204	150146	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	69400	-700	5	-1.00	1153008700	16615	60.96	68000	70300	68000	91100	49100	70100	69395.65	6.77	0	2061	72900	71500	69900	68500	66900	72200	69200	36	21000	500	51870	100	1	6797310	4717	-9.40	0.91	12	0.24	-7385.00	76232.00	72000	20241105	-3.61	44200	20231207	57.01	72000	-3.61	20241105	46500	49.25	20240909	720000	-90.36	20241105	61300	13.21	20241120	0.13	N	003920	500	36 억	460420	N	N	0	N	N
148	20241204	140146	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	69300	-800	5	-1.14	1023107300	14742	54.09	68000	70300	68000	91100	49100	70100	69400.85	6.77	0	2718	72900	71500	69900	68500	66900	72200	69200	36	21000	500	51870	100	1	6797310	4711	-9.38	0.91	12	0.22	-7385.00	76232.00	72000	20241105	-3.75	44200	20231207	56.79	72000	-3.75	20241105	46500	49.03	20240909	720000	-90.38	20241105	61300	13.05	20241120	0.13	N	003920	500	36 억	460420	N	N	0	N	N
149	20241204	130146	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	69500	-600	5	-0.86	951740300	13713	50.32	68000	70300	68000	91100	49100	70100	69404.24	6.77	0	3224	72900	71500	69900	68500	66900	72200	69200	36	21000	500	51870	100	1	6797310	4724	-9.41	0.91	12	0.20	-7385.00	76232.00	72000	20241105	-3.47	44200	20231207	57.24	72000	-3.47	20241105	46500	49.46	20240909	720000	-90.35	20241105	61300	13.38	20241120	0.13	N	003920	500	36 억	460420	N	N	0	N	N
150	20241204	120146	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	69400	-700	5	-1.00	877971000	12651	46.42	68000	70300	68000	91100	49100	70100	69399.34	6.77	0	3102	72900	71500	69900	68500	66900	72200	69200	36	21000	500	51870	100	1	6797310	4717	-9.40	0.91	12	0.19	-7385.00	76232.00	72000	20241105	-3.61	44200	20231207	57.01	72000	-3.61	20241105	46500	49.25	20240909	720000	-90.36	20241105	61300	13.21	20241120	0.13	N	003920	500	36 억	460420	N	N	0	N	N
151	20241204	110144	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	69300	-800	5	-1.14	812483500	11707	42.96	68000	70300	68000	91100	49100	70100	69401.51	6.77	0	3273	72900	71500	69900	68500	66900	72200	69200	36	21000	500	51870	100	1	6797310	4711	-9.38	0.91	12	0.17	-7385.00	76232.00	72000	20241105	-3.75	44200	20231207	56.79	72000	-3.75	20241105	46500	49.03	20240909	720000	-90.38	20241105	61300	13.05	20241120	0.13	N	003920	500	36 억	460420	N	N	0	N	N
152	20241204	100145	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	69600	-500	5	-0.71	649674000	9353	34.32	68000	70300	68000	91100	49100	70100	69461.56	6.77	0	2782	72900	71500	69900	68500	66900	72200	69200	36	21000	500	51870	100	1	6797310	4731	-9.42	0.91	12	0.14	-7385.00	76232.00	72000	20241105	-3.33	44200	20231207	57.47	72000	-3.33	20241105	46500	49.68	20240909	720000	-90.33	20241105	61300	13.54	20241120	0.13	N	003920	500	36 억	460420	N	N	0	N	N
153	20241204	090147	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	69000	-1100	5	-1.57	107254400	1566	5.75	68000	69000	68000	91100	49100	70100	68489.40	6.77	0	619	72900	71500	69900	68500	66900	72200	69200	36	21000	500	51870	100	1	6797310	4690	-9.34	0.91	12	0.02	-7385.00	76232.00	72000	20241105	-4.17	44200	20231207	56.11	72000	-4.17	20241105	46500	48.39	20240909	720000	-90.42	20241105	61300	12.56	20241120	0.13	N	003920	500	36 억	460420	N	N	0	N	N
154	20241203	160151	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	70100	2000	2	2.94	1909227400	27252	137.98	68900	71300	68300	88500	47700	68100	70058.25	6.58	0	13037	70300	69200	67400	66300	64500	69550	66650	36	20400	500	50390	100	1	6797310	4765	-9.49	0.92	12	0.40	-7385.00	76232.00	72000	20241105	-2.64	44200	20231207	58.60	72000	-2.64	20241105	46500	50.75	20240909	720000	-90.26	20241105	61300	14.36	20241120	0.14	N	003920	500	36 억	447011	N	N	0	N	N
155	20241203	150152	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	70300	2200	2	3.23	1869136100	26681	135.09	68900	71300	68300	88500	47700	68100	70054.95	6.58	0	13122	70300	69200	67400	66300	64500	69550	66650	36	20400	500	50390	100	1	6797310	4779	-9.52	0.92	12	0.39	-7385.00	76232.00	72000	20241105	-2.36	44200	20231207	59.05	72000	-2.36	20241105	46500	51.18	20240909	720000	-90.24	20241105	61300	14.68	20241120	0.14	N	003920	500	36 억	447011	N	N	0	N	N
156	20241203	140149	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	70100	2000	2	2.94	1816040600	25926	131.26	68900	71300	68300	88500	47700	68100	70047.08	6.58	0	13052	70300	69200	67400	66300	64500	69550	66650	36	20400	500	50390	100	1	6797310	4765	-9.49	0.92	12	0.38	-7385.00	76232.00	72000	20241105	-2.64	44200	20231207	58.60	72000	-2.64	20241105	46500	50.75	20240909	720000	-90.26	20241105	61300	14.36	20241120	0.14	N	003920	500	36 억	447011	N	N	0	N	N
157	20241203	130152	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	70700	2600	2	3.82	1694844600	24202	122.54	68900	71300	68300	88500	47700	68100	70029.11	6.58	0	12904	70300	69200	67400	66300	64500	69550	66650	36	20400	500	50390	100	1	6797310	4806	-9.57	0.93	12	0.36	-7385.00	76232.00	72000	20241105	-1.81	44200	20231207	59.95	72000	-1.81	20241105	46500	52.04	20240909	720000	-90.18	20241105	61300	15.33	20241120	0.14	N	003920	500	36 억	447011	N	N	0	N	N
158	20241203	120158	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	70800	2700	2	3.96	1513058600	21625	109.49	68900	71300	68300	88500	47700	68100	69968.03	6.58	0	12397	70300	69200	67400	66300	64500	69550	66650	36	20400	500	50390	100	1	6797310	4812	-9.59	0.93	12	0.32	-7385.00	76232.00	72000	20241105	-1.67	44200	20231207	60.18	72000	-1.67	20241105	46500	52.26	20240909	720000	-90.17	20241105	61300	15.50	20241120	0.14	N	003920	500	36 억	447011	N	N	0	N	N
159	20241203	110149	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	70100	2000	2	2.94	1117495700	16007	81.04	68900	71300	68300	88500	47700	68100	69812.94	6.58	0	7525	70300	69200	67400	66300	64500	69550	66650	36	20400	500	50390	100	1	6797310	4765	-9.49	0.92	12	0.24	-7385.00	76232.00	72000	20241105	-2.64	44200	20231207	58.60	72000	-2.64	20241105	46500	50.75	20240909	720000	-90.26	20241105	61300	14.36	20241120	0.14	N	003920	500	36 억	447011	N	N	0	N	N
160	20241203	100146	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	70100	2000	2	2.94	817398300	11728	59.38	68900	71300	68300	88500	47700	68100	69696.31	6.58	0	5330	70300	69200	67400	66300	64500	69550	66650	36	20400	500	50390	100	1	6797310	4765	-9.49	0.92	12	0.17	-7385.00	76232.00	72000	20241105	-2.64	44200	20231207	58.60	72000	-2.64	20241105	46500	50.75	20240909	720000	-90.26	20241105	61300	14.36	20241120	0.14	N	003920	500	36 억	447011	N	N	0	N	N
161	20241203	090147	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	68400	300	2	0.44	1516800	22	0.11	68900	69100	68400	88500	47700	68100	68945.45	6.58	0	0	70300	69200	67400	66300	64500	69550	66650	36	20400	500	50390	100	1	6797310	4649	-9.26	0.90	12	0.00	-7385.00	76232.00	72000	20241105	-5.00	44200	20231207	54.75	72000	-5.00	20241105	46500	47.10	20240909	720000	-90.50	20241105	61300	11.58	20241120	0.14	N	003920	500	36 억	447011	N	N	0	N	N
162	20241202	160143	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	68100	0	3	0.00	1336870200	19737	98.68	68100	68500	65600	88500	47700	68100	67734.21	6.58	0	336	69566	68832	68366	67632	67166	68600	67400	36	20400	500	50390	100	1	6797310	4629	-9.22	0.89	12	0.29	-7385.00	76232.00	72000	20241105	-5.42	44200	20231207	54.07	72000	-5.42	20241105	46500	46.45	20240909	720000	-90.54	20241105	61300	11.09	20241120	0.13	N	003920	500	36 억	447196	N	N	732	N	N
163	20241202	150147	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	68000	-100	5	-0.15	1320772700	19500	97.49	68100	68500	65600	88500	47700	68100	67731.93	6.58	0	329	69566	68832	68366	67632	67166	68600	67400	36	20400	500	50390	100	1	6797310	4622	-9.21	0.89	12	0.29	-7385.00	76232.00	72000	20241105	-5.56	44200	20231207	53.85	72000	-5.56	20241105	46500	46.24	20240909	720000	-90.56	20241105	61300	10.93	20241120	0.13	N	003920	500	36 억	447196	N	N	732	N	N
164	20241202	140148	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	68100	0	3	0.00	1188799200	17561	87.80	68100	68500	65600	88500	47700	68100	67695.42	6.58	0	273	69566	68832	68366	67632	67166	68600	67400	36	20400	500	50390	100	1	6797310	4629	-9.22	0.89	12	0.26	-7385.00	76232.00	72000	20241105	-5.42	44200	20231207	54.07	72000	-5.42	20241105	46500	46.45	20240909	720000	-90.54	20241105	61300	11.09	20241120	0.13	N	003920	500	36 억	447196	N	N	732	N	N
165	20241202	130149	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	68300	200	2	0.29	1006289200	14881	74.40	68100	68500	65600	88500	47700	68100	67622.42	6.58	0	351	69566	68832	68366	67632	67166	68600	67400	36	20400	500	50390	100	1	6797310	4643	-9.25	0.90	12	0.22	-7385.00	76232.00	72000	20241105	-5.14	44200	20231207	54.52	72000	-5.14	20241105	46500	46.88	20240909	720000	-90.51	20241105	61300	11.42	20241120	0.13	N	003920	500	36 억	447196	N	N	732	N	N
166	20241202	120154	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	68300	200	2	0.29	864053000	12799	63.99	68100	68500	65600	88500	47700	68100	67509.41	6.58	0	431	69566	68832	68366	67632	67166	68600	67400	36	20400	500	50390	100	1	6797310	4643	-9.25	0.90	12	0.19	-7385.00	76232.00	72000	20241105	-5.14	44200	20231207	54.52	72000	-5.14	20241105	46500	46.88	20240909	720000	-90.51	20241105	61300	11.42	20241120	0.13	N	003920	500	36 억	447196	N	N	732	N	N
167	20241202	110143	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	68100	0	3	0.00	675333400	10036	50.17	68100	68200	65600	88500	47700	68100	67291.09	6.58	0	117	69566	68832	68366	67632	67166	68600	67400	36	20400	500	50390	100	1	6797310	4629	-9.22	0.89	12	0.15	-7385.00	76232.00	72000	20241105	-5.42	44200	20231207	54.07	72000	-5.42	20241105	46500	46.45	20240909	720000	-90.54	20241105	61300	11.09	20241120	0.13	N	003920	500	36 억	447196	N	N	732	N	N
168	20241202	100144	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	67300	-800	5	-1.17	315660700	4659	23.29	68100	68200	67200	88500	47700	68100	67752.89	6.58	0	-127	69566	68832	68366	67632	67166	68600	67400	36	20400	500	50390	100	1	6797310	4575	-9.11	0.88	12	0.07	-7385.00	76232.00	72000	20241105	-6.53	44200	20231207	52.26	72000	-6.53	20241105	46500	44.73	20240909	720000	-90.65	20241105	61300	9.79	20241120	0.13	N	003920	500	36 억	447196	N	N	732	N	N
169	20241202	090145	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	68100	0	3	0.00	10351200	152	0.76	68100	68100	68100	88500	47700	68100	68100.00	6.58	0	-141	69566	68832	68366	67632	67166	68600	67400	36	20400	500	50390	100	1	6797310	4629	-9.22	0.89	12	0.00	-7385.00	76232.00	72000	20241105	-5.42	44200	20231207	54.07	72000	-5.42	20241105	46500	46.45	20240909	720000	-90.54	20241105	61300	11.09	20241120	0.13	N	003920	500	36 억	447196	N	N	732	N	N

75 KiB Raw Blame History

75 KiB

Raw Blame History