KissMeData/005180/price/prices-20231201.csv at c90bbf7a3f90b92b50cbdcb1171c8e54ab8edfd2

Files

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

72 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	160212	55	30.00	KOSPI	음식료품	N	N	N	Y	40	N	54700	300	2	0.55	697108400	12817	77.84	54700	55100	53700	70700	38100	54400	54389.28	21.63	-3457	-2824	56066	55232	54566	53732	53066	55650	54150	498	16300	5000	41340	100	1	9851241	5389	20.98	0.90	12	0.13	2607.00	60729.00	60900	20231114	-10.18	38150	20230103	43.38	60900	-10.18	20231114	38150	43.38	20230103	60900	-10.18	20231114	38150	43.38	20230103	0.52	N	005180	5000	497 억	2130956	N	N	391	N	N
3	20231229	150211	55	30.00	KOSPI	음식료품	N	N	N	Y	40	N	54700	300	2	0.55	697108400	12817	77.84	54700	55100	53700	70700	38100	54400	54389.28	21.63	-3457	-2824	56066	55232	54566	53732	53066	55650	54150	498	16300	5000	41340	100	1	9851241	5389	20.98	0.90	12	0.13	2607.00	60729.00	60900	20231114	-10.18	38150	20230103	43.38	60900	-10.18	20231114	38150	43.38	20230103	60900	-10.18	20231114	38150	43.38	20230103	0.52	N	005180	5000	497 억	2130956	N	N	391	N	N
4	20231229	140211	55	30.00	KOSPI	음식료품	N	N	N	Y	40	N	54700	300	2	0.55	697108400	12817	77.84	54700	55100	53700	70700	38100	54400	54389.28	21.63	-3457	-2824	56066	55232	54566	53732	53066	55650	54150	498	16300	5000	41340	100	1	9851241	5389	20.98	0.90	12	0.13	2607.00	60729.00	60900	20231114	-10.18	38150	20230103	43.38	60900	-10.18	20231114	38150	43.38	20230103	60900	-10.18	20231114	38150	43.38	20230103	0.52	N	005180	5000	497 억	2130956	N	N	391	N	N
5	20231229	130212	55	30.00	KOSPI	음식료품	N	N	N	Y	40	N	54700	300	2	0.55	697108400	12817	77.84	54700	55100	53700	70700	38100	54400	54389.28	21.63	-3457	-2824	56066	55232	54566	53732	53066	55650	54150	498	16300	5000	41340	100	1	9851241	5389	20.98	0.90	12	0.13	2607.00	60729.00	60900	20231114	-10.18	38150	20230103	43.38	60900	-10.18	20231114	38150	43.38	20230103	60900	-10.18	20231114	38150	43.38	20230103	0.52	N	005180	5000	497 억	2130956	N	N	391	N	N
6	20231229	120211	55	30.00	KOSPI	음식료품	N	N	N	Y	40	N	54700	300	2	0.55	697108400	12817	77.84	54700	55100	53700	70700	38100	54400	54389.28	21.63	-3457	-2824	56066	55232	54566	53732	53066	55650	54150	498	16300	5000	41340	100	1	9851241	5389	20.98	0.90	12	0.13	2607.00	60729.00	60900	20231114	-10.18	38150	20230103	43.38	60900	-10.18	20231114	38150	43.38	20230103	60900	-10.18	20231114	38150	43.38	20230103	0.52	N	005180	5000	497 억	2130956	N	N	391	N	N
7	20231229	110206	55	30.00	KOSPI	음식료품	N	N	N	Y	40	N	54700	300	2	0.55	697108400	12817	77.84	54700	55100	53700	70700	38100	54400	54389.28	21.63	-3457	-2824	56066	55232	54566	53732	53066	55650	54150	498	16300	5000	41340	100	1	9851241	5389	20.98	0.90	12	0.13	2607.00	60729.00	60900	20231114	-10.18	38150	20230103	43.38	60900	-10.18	20231114	38150	43.38	20230103	60900	-10.18	20231114	38150	43.38	20230103	0.52	N	005180	5000	497 억	2130956	N	N	391	N	N
8	20231229	100207	55	30.00	KOSPI	음식료품	N	N	N	Y	40	N	54700	300	2	0.55	697108400	12817	77.84	54700	55100	53700	70700	38100	54400	54389.28	21.63	-3457	-2824	56066	55232	54566	53732	53066	55650	54150	498	16300	5000	41340	100	1	9851241	5389	20.98	0.90	12	0.13	2607.00	60729.00	60900	20231114	-10.18	38150	20230103	43.38	60900	-10.18	20231114	38150	43.38	20230103	60900	-10.18	20231114	38150	43.38	20230103	0.52	N	005180	5000	497 억	2130956	N	N	391	N	N
9	20231229	090207	55	30.00	KOSPI	음식료품	N	N	N	Y	40	N	54700	300	2	0.55	697108400	12817	77.84	54700	55100	53700	70700	38100	54400	54389.28	21.63	-3457	-2824	56066	55232	54566	53732	53066	55650	54150	498	16300	5000	41340	100	1	9851241	5389	20.98	0.90	12	0.13	2607.00	60729.00	60900	20231114	-10.18	38150	20230103	43.38	60900	-10.18	20231114	38150	43.38	20230103	60900	-10.18	20231114	38150	43.38	20230103	0.52	N	005180	5000	497 억	2130956	N	N	391	N	N
10	20231228	160205	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	54700	300	2	0.55	696672300	12809	77.79	54700	55100	53700	70700	38100	54400	54389.28	21.67	0	-2824	56066	55232	54566	53732	53066	55650	54150	498	16300	5000	41340	100	1	9851241	5389	20.98	0.90	12	0.13	2607.00	60729.00	60900	20231114	-10.18	38150	20230103	43.38	60900	-10.18	20231114	38150	43.38	20230103	60900	-10.18	20231114	38150	43.38	20230103	0.52	N	005180	5000	497 억	2134413	N	N	391	N	N
11	20231228	150207	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	54700	300	2	0.55	594762500	10943	66.46	54700	55100	53700	70700	38100	54400	54350.95	21.67	0	-1923	56066	55232	54566	53732	53066	55650	54150	498	16300	5000	41340	100	1	9851241	5389	20.98	0.90	12	0.11	2607.00	60729.00	60900	20231114	-10.18	38150	20230103	43.38	60900	-10.18	20231114	38150	43.38	20230103	60900	-10.18	20231114	38150	43.38	20230103	0.52	N	005180	5000	497 억	2134413	N	N	3	N	N
12	20231228	140206	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	54700	300	2	0.55	560118300	10308	62.60	54700	55100	53700	70700	38100	54400	54338.21	21.67	0	-1743	56066	55232	54566	53732	53066	55650	54150	498	16300	5000	41340	100	1	9851241	5389	20.98	0.90	12	0.10	2607.00	60729.00	60900	20231114	-10.18	38150	20230103	43.38	60900	-10.18	20231114	38150	43.38	20230103	60900	-10.18	20231114	38150	43.38	20230103	0.52	N	005180	5000	497 억	2134413	N	N	3	N	N
13	20231228	130205	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	54500	100	2	0.18	373105500	6896	41.88	54700	54800	53700	70700	38100	54400	54104.63	21.67	0	-820	56066	55232	54566	53732	53066	55650	54150	498	16300	5000	41340	100	1	9851241	5369	20.91	0.90	12	0.07	2607.00	60729.00	60900	20231114	-10.51	38150	20230103	42.86	60900	-10.51	20231114	38150	42.86	20230103	60900	-10.51	20231114	38150	42.86	20230103	0.52	N	005180	5000	497 억	2134413	N	N	3	N	N
14	20231228	120207	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	54200	-200	5	-0.37	321247600	5942	36.09	54700	54800	53700	70700	38100	54400	54063.88	21.67	0	-590	56066	55232	54566	53732	53066	55650	54150	498	16300	5000	41340	100	1	9851241	5339	20.79	0.89	12	0.06	2607.00	60729.00	60900	20231114	-11.00	38150	20230103	42.07	60900	-11.00	20231114	38150	42.07	20230103	60900	-11.00	20231114	38150	42.07	20230103	0.52	N	005180	5000	497 억	2134413	N	N	3	N	N
15	20231228	110206	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	54300	-100	5	-0.18	262838400	4866	29.55	54700	54800	53700	70700	38100	54400	54015.29	21.67	0	-65	56066	55232	54566	53732	53066	55650	54150	498	16300	5000	41340	100	1	9851241	5349	20.83	0.89	12	0.05	2607.00	60729.00	60900	20231114	-10.84	38150	20230103	42.33	60900	-10.84	20231114	38150	42.33	20230103	60900	-10.84	20231114	38150	42.33	20230103	0.52	N	005180	5000	497 억	2134413	N	N	3	N	N
16	20231228	100205	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	54000	-400	5	-0.74	203708800	3774	22.92	54700	54800	53700	70700	38100	54400	53976.89	21.67	0	175	56066	55232	54566	53732	53066	55650	54150	498	16300	5000	41340	100	1	9851241	5320	20.71	0.89	12	0.04	2607.00	60729.00	60900	20231114	-11.33	38150	20230103	41.55	60900	-11.33	20231114	38150	41.55	20230103	60900	-11.33	20231114	38150	41.55	20230103	0.52	N	005180	5000	497 억	2134413	N	N	3	N	N
17	20231228	090205	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	54200	-200	5	-0.37	8059400	148	0.90	54700	54700	54200	70700	38100	54400	54455.41	21.67	0	-109	56066	55232	54566	53732	53066	55650	54150	498	16300	5000	41340	100	1	9851241	5339	20.79	0.89	12	0.00	2607.00	60729.00	60900	20231114	-11.00	38150	20230103	42.07	60900	-11.00	20231114	38150	42.07	20230103	60900	-11.00	20231114	38150	42.07	20230103	0.52	N	005180	5000	497 억	2134413	N	N	3	N	N
18	20231227	160205	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	54400	-1100	5	-1.98	890256300	16413	71.93	54300	55400	53900	72100	38900	55500	54234.76	21.65	322	-4305	56766	56132	55166	54532	53566	56450	54850	498	16600	5000	42180	100	1	9851241	5359	20.87	0.90	12	0.17	2607.00	60729.00	60900	20231114	-10.67	38150	20230103	42.60	60900	-10.67	20231114	38150	42.60	20230103	60900	-10.67	20231114	38150	42.60	20230103	0.51	N	005180	5000	497 억	2132492	N	N	3	N	N
19	20231227	150206	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	54100	-1400	5	-2.52	809911100	14929	65.43	54300	55400	53900	72100	38900	55500	54244.13	21.65	322	-3519	56766	56132	55166	54532	53566	56450	54850	498	16600	5000	42180	100	1	9851241	5330	20.75	0.89	12	0.15	2607.00	60729.00	60900	20231114	-11.17	38150	20230103	41.81	60900	-11.17	20231114	38150	41.81	20230103	60900	-11.17	20231114	38150	41.81	20230103	0.51	N	005180	5000	497 억	2132492	N	N	64	N	N
20	20231227	140206	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	54200	-1300	5	-2.34	764292500	14086	61.73	54300	55400	53900	72100	38900	55500	54251.93	21.65	322	-3011	56766	56132	55166	54532	53566	56450	54850	498	16600	5000	42180	100	1	9851241	5339	20.79	0.89	12	0.14	2607.00	60729.00	60900	20231114	-11.00	38150	20230103	42.07	60900	-11.00	20231114	38150	42.07	20230103	60900	-11.00	20231114	38150	42.07	20230103	0.51	N	005180	5000	497 억	2132492	N	N	64	N	N
21	20231227	130204	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	54000	-1500	5	-2.70	660985500	12174	53.35	54300	55400	53900	72100	38900	55500	54286.88	21.65	322	-2300	56766	56132	55166	54532	53566	56450	54850	498	16600	5000	42180	100	1	9851241	5320	20.71	0.89	12	0.12	2607.00	60729.00	60900	20231114	-11.33	38150	20230103	41.55	60900	-11.33	20231114	38150	41.55	20230103	60900	-11.33	20231114	38150	41.55	20230103	0.51	N	005180	5000	497 억	2132492	N	N	64	N	N
22	20231227	120204	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	54100	-1400	5	-2.52	593044700	10919	47.85	54300	55400	53900	72100	38900	55500	54304.34	21.65	322	-1595	56766	56132	55166	54532	53566	56450	54850	498	16600	5000	42180	100	1	9851241	5330	20.75	0.89	12	0.11	2607.00	60729.00	60900	20231114	-11.17	38150	20230103	41.81	60900	-11.17	20231114	38150	41.81	20230103	60900	-11.17	20231114	38150	41.81	20230103	0.51	N	005180	5000	497 억	2132492	N	N	64	N	N
23	20231227	110206	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	54500	-1000	5	-1.80	545394200	10040	44.00	54300	55400	53900	72100	38900	55500	54312.67	21.65	322	-901	56766	56132	55166	54532	53566	56450	54850	498	16600	5000	42180	100	1	9851241	5369	20.91	0.90	12	0.10	2607.00	60729.00	60900	20231114	-10.51	38150	20230103	42.86	60900	-10.51	20231114	38150	42.86	20230103	60900	-10.51	20231114	38150	42.86	20230103	0.51	N	005180	5000	497 억	2132492	N	N	64	N	N
24	20231227	100206	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	54500	-1000	5	-1.80	467006900	8598	37.68	54300	55400	53900	72100	38900	55500	54304.64	21.65	322	102	56766	56132	55166	54532	53566	56450	54850	498	16600	5000	42180	100	1	9851241	5369	20.91	0.90	12	0.09	2607.00	60729.00	60900	20231114	-10.51	38150	20230103	42.86	60900	-10.51	20231114	38150	42.86	20230103	60900	-10.51	20231114	38150	42.86	20230103	0.51	N	005180	5000	497 억	2132492	N	N	64	N	N
25	20231227	090206	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	55000	-500	5	-0.90	161366300	2963	12.99	54300	55400	54300	72100	38900	55500	54431.60	21.65	322	1482	56766	56132	55166	54532	53566	56450	54850	498	16600	5000	42180	100	1	9851241	5418	21.10	0.91	12	0.03	2607.00	60729.00	60900	20231114	-9.69	38150	20230103	44.17	60900	-9.69	20231114	38150	44.17	20230103	60900	-9.69	20231114	38150	44.17	20230103	0.51	N	005180	5000	497 억	2132492	N	N	64	N	N
26	20231226	160206	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	55500	1100	2	2.02	1260470900	22816	201.97	54500	55800	54200	70700	38100	54400	55245.19	21.65	1936	-1172	55066	54732	54366	54032	53666	54550	53850	498	16300	5000	41340	100	1	9851241	5467	21.29	0.91	12	0.23	2607.00	60729.00	60900	20231114	-8.87	38150	20230103	45.48	60900	-8.87	20231114	38150	45.48	20230103	60900	-8.87	20231114	38150	45.48	20230103	0.48	N	005180	5000	497 억	2132909	N	N	64	N	N
27	20231226	150205	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	55500	1100	2	2.02	1145658400	20746	183.64	54500	55800	54200	70700	38100	54400	55223.34	21.65	1936	-721	55066	54732	54366	54032	53666	54550	53850	498	16300	5000	41340	100	1	9851241	5467	21.29	0.91	12	0.21	2607.00	60729.00	60900	20231114	-8.87	38150	20230103	45.48	60900	-8.87	20231114	38150	45.48	20230103	60900	-8.87	20231114	38150	45.48	20230103	0.48	N	005180	5000	497 억	2132909	N	N	41	N	N
28	20231226	140206	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	55600	1200	2	2.21	906442400	16439	145.52	54500	55700	54200	70700	38100	54400	55140.02	21.65	1936	852	55066	54732	54366	54032	53666	54550	53850	498	16300	5000	41340	100	1	9851241	5477	21.33	0.92	12	0.17	2607.00	60729.00	60900	20231114	-8.70	38150	20230103	45.74	60900	-8.70	20231114	38150	45.74	20230103	60900	-8.70	20231114	38150	45.74	20230103	0.48	N	005180	5000	497 억	2132909	N	N	41	N	N
29	20231226	130206	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	55400	1000	2	1.84	800320600	14527	128.59	54500	55600	54200	70700	38100	54400	55092.23	21.65	1936	1075	55066	54732	54366	54032	53666	54550	53850	498	16300	5000	41340	100	1	9851241	5458	21.25	0.91	12	0.15	2607.00	60729.00	60900	20231114	-9.03	38150	20230103	45.22	60900	-9.03	20231114	38150	45.22	20230103	60900	-9.03	20231114	38150	45.22	20230103	0.48	N	005180	5000	497 억	2132909	N	N	41	N	N
30	20231226	120206	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	55000	600	2	1.10	719513600	13064	115.64	54500	55600	54200	70700	38100	54400	55076.37	21.65	1936	1085	55066	54732	54366	54032	53666	54550	53850	498	16300	5000	41340	100	1	9851241	5418	21.10	0.91	12	0.13	2607.00	60729.00	60900	20231114	-9.69	38150	20230103	44.17	60900	-9.69	20231114	38150	44.17	20230103	60900	-9.69	20231114	38150	44.17	20230103	0.48	N	005180	5000	497 억	2132909	N	N	41	N	N
31	20231226	110207	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	55100	700	2	1.29	539986600	9806	86.80	54500	55600	54200	70700	38100	54400	55067.37	21.65	1936	1065	55066	54732	54366	54032	53666	54550	53850	498	16300	5000	41340	100	1	9851241	5428	21.14	0.91	12	0.10	2607.00	60729.00	60900	20231114	-9.52	38150	20230103	44.43	60900	-9.52	20231114	38150	44.43	20230103	60900	-9.52	20231114	38150	44.43	20230103	0.48	N	005180	5000	497 억	2132909	N	N	41	N	N
32	20231226	100206	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	55600	1200	2	2.21	391947500	7131	63.12	54500	55600	54200	70700	38100	54400	54964.36	21.65	1936	2058	55066	54732	54366	54032	53666	54550	53850	498	16300	5000	41340	100	1	9851241	5477	21.33	0.92	12	0.07	2607.00	60729.00	60900	20231114	-8.70	38150	20230103	45.74	60900	-8.70	20231114	38150	45.74	20230103	60900	-8.70	20231114	38150	45.74	20230103	0.48	N	005180	5000	497 억	2132909	N	N	41	N	N
33	20231226	090206	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	54600	200	2	0.37	6378700	117	1.04	54500	54600	54400	70700	38100	54400	54525.23	21.65	1936	-8	55066	54732	54366	54032	53666	54550	53850	498	16300	5000	41340	100	1	9851241	5379	20.94	0.90	12	0.00	2607.00	60729.00	60900	20231114	-10.34	38150	20230103	43.12	60900	-10.34	20231114	38150	43.12	20230103	60900	-10.34	20231114	38150	43.12	20230103	0.48	N	005180	5000	497 억	2132909	N	N	41	N	N
34	20231222	160204	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	54400	-100	5	-0.18	612315700	11281	68.53	54700	54700	54000	70800	38200	54500	54276.97	21.68	0	-3692	56366	55432	54866	53932	53366	55150	53650	498	16300	5000	41420	100	1	9851241	5359	20.87	0.90	12	0.11	2607.00	60729.00	60900	20231114	-10.67	38150	20230103	42.60	60900	-10.67	20231114	38150	42.60	20230103	60900	-10.67	20231114	38150	42.60	20230103	0.57	N	005180	5000	497 억	2135611	N	N	41	N	N
35	20231222	150204	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	54200	-300	5	-0.55	517282000	9528	57.88	54700	54700	54000	70800	38200	54500	54289.73	21.68	0	-2481	56366	55432	54866	53932	53366	55150	53650	498	16300	5000	41420	100	1	9851241	5339	20.79	0.89	12	0.10	2607.00	60729.00	60900	20231114	-11.00	38150	20230103	42.07	60900	-11.00	20231114	38150	42.07	20230103	60900	-11.00	20231114	38150	42.07	20230103	0.57	N	005180	5000	497 억	2135611	N	N	11	N	N
36	20231222	140203	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	54200	-300	5	-0.55	452209000	8327	50.58	54700	54700	54000	70800	38200	54500	54305.30	21.68	0	-1788	56366	55432	54866	53932	53366	55150	53650	498	16300	5000	41420	100	1	9851241	5339	20.79	0.89	12	0.08	2607.00	60729.00	60900	20231114	-11.00	38150	20230103	42.07	60900	-11.00	20231114	38150	42.07	20230103	60900	-11.00	20231114	38150	42.07	20230103	0.57	N	005180	5000	497 억	2135611	N	N	11	N	N
37	20231222	130202	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	54400	-100	5	-0.18	351367100	6469	39.30	54700	54700	54000	70800	38200	54500	54314.23	21.68	0	-743	56366	55432	54866	53932	53366	55150	53650	498	16300	5000	41420	100	1	9851241	5359	20.87	0.90	12	0.07	2607.00	60729.00	60900	20231114	-10.67	38150	20230103	42.60	60900	-10.67	20231114	38150	42.60	20230103	60900	-10.67	20231114	38150	42.60	20230103	0.57	N	005180	5000	497 억	2135611	N	N	11	N	N
38	20231222	120203	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	54400	-100	5	-0.18	339522400	6251	37.97	54700	54700	54000	70800	38200	54500	54313.55	21.68	0	-646	56366	55432	54866	53932	53366	55150	53650	498	16300	5000	41420	100	1	9851241	5359	20.87	0.90	12	0.06	2607.00	60729.00	60900	20231114	-10.67	38150	20230103	42.60	60900	-10.67	20231114	38150	42.60	20230103	60900	-10.67	20231114	38150	42.60	20230103	0.57	N	005180	5000	497 억	2135611	N	N	11	N	N
39	20231222	110204	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	54300	-200	5	-0.37	183957300	3377	20.51	54700	54700	54300	70800	38200	54500	54473.23	21.68	0	-1009	56366	55432	54866	53932	53366	55150	53650	498	16300	5000	41420	100	1	9851241	5349	20.83	0.89	12	0.03	2607.00	60729.00	60900	20231114	-10.84	38150	20230103	42.33	60900	-10.84	20231114	38150	42.33	20230103	60900	-10.84	20231114	38150	42.33	20230103	0.57	N	005180	5000	497 억	2135611	N	N	11	N	N
40	20231222	100203	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	54600	100	2	0.18	109732900	2013	12.23	54700	54700	54300	70800	38200	54500	54512.40	21.68	0	-783	56366	55432	54866	53932	53366	55150	53650	498	16300	5000	41420	100	1	9851241	5379	20.94	0.90	12	0.02	2607.00	60729.00	60900	20231114	-10.34	38150	20230103	43.12	60900	-10.34	20231114	38150	43.12	20230103	60900	-10.34	20231114	38150	43.12	20230103	0.57	N	005180	5000	497 억	2135611	N	N	11	N	N
41	20231222	090203	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	54500	0	3	0.00	22285400	408	2.48	54700	54700	54500	70800	38200	54500	54636.09	21.68	0	-136	56366	55432	54866	53932	53366	55150	53650	498	16300	5000	41420	100	1	9851241	5369	20.91	0.90	12	0.00	2607.00	60729.00	60900	20231114	-10.51	38150	20230103	42.86	60900	-10.51	20231114	38150	42.86	20230103	60900	-10.51	20231114	38150	42.86	20230103	0.57	N	005180	5000	497 억	2135611	N	N	11	N	N
42	20231221	160203	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	54500	-1300	5	-2.33	899904400	16456	45.65	55100	55800	54300	72500	39100	55800	54684.96	21.77	-3017	-6573	57466	56632	55766	54932	54066	57050	55350	498	16700	5000	42400	100	1	9851241	5369	20.91	0.90	12	0.17	2607.00	60729.00	60900	20231114	-10.51	38150	20230103	42.86	60900	-10.51	20231114	38150	42.86	20230103	60900	-10.51	20231114	38150	42.86	20230103	0.59	N	005180	5000	497 억	2144257	N	N	11	N	N
43	20231221	150204	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	54700	-1100	5	-1.97	792666800	14491	40.19	55100	55800	54300	72500	39100	55800	54699.64	21.77	-3017	-5159	57466	56632	55766	54932	54066	57050	55350	498	16700	5000	42400	100	1	9851241	5389	20.98	0.90	12	0.15	2607.00	60729.00	60900	20231114	-10.18	38150	20230103	43.38	60900	-10.18	20231114	38150	43.38	20230103	60900	-10.18	20231114	38150	43.38	20230103	0.59	N	005180	5000	497 억	2144257	N	N	0	N	N
44	20231221	140202	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	54500	-1300	5	-2.33	693670500	12678	35.17	55100	55800	54300	72500	39100	55800	54713.39	21.77	-3017	-3851	57466	56632	55766	54932	54066	57050	55350	498	16700	5000	42400	100	1	9851241	5369	20.91	0.90	12	0.13	2607.00	60729.00	60900	20231114	-10.51	38150	20230103	42.86	60900	-10.51	20231114	38150	42.86	20230103	60900	-10.51	20231114	38150	42.86	20230103	0.59	N	005180	5000	497 억	2144257	N	N	0	N	N
45	20231221	130203	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	54800	-1000	5	-1.79	568901500	10394	28.83	55100	55800	54300	72500	39100	55800	54732.31	21.77	-3017	-2654	57466	56632	55766	54932	54066	57050	55350	498	16700	5000	42400	100	1	9851241	5398	21.02	0.90	12	0.11	2607.00	60729.00	60900	20231114	-10.02	38150	20230103	43.64	60900	-10.02	20231114	38150	43.64	20230103	60900	-10.02	20231114	38150	43.64	20230103	0.59	N	005180	5000	497 억	2144257	N	N	0	N	N
46	20231221	120204	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	54600	-1200	5	-2.15	551819500	10082	27.97	55100	55800	54300	72500	39100	55800	54731.76	21.77	-3017	-2545	57466	56632	55766	54932	54066	57050	55350	498	16700	5000	42400	100	1	9851241	5379	20.94	0.90	12	0.10	2607.00	60729.00	60900	20231114	-10.34	38150	20230103	43.12	60900	-10.34	20231114	38150	43.12	20230103	60900	-10.34	20231114	38150	43.12	20230103	0.59	N	005180	5000	497 억	2144257	N	N	0	N	N
47	20231221	110204	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	54800	-1000	5	-1.79	484251100	8848	24.54	55100	55800	54300	72500	39100	55800	54728.43	21.77	-3017	-2474	57466	56632	55766	54932	54066	57050	55350	498	16700	5000	42400	100	1	9851241	5398	21.02	0.90	12	0.09	2607.00	60729.00	60900	20231114	-10.02	38150	20230103	43.64	60900	-10.02	20231114	38150	43.64	20230103	60900	-10.02	20231114	38150	43.64	20230103	0.59	N	005180	5000	497 억	2144257	N	N	0	N	N
48	20231221	100202	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	54600	-1200	5	-2.15	260924500	4751	13.18	55100	55800	54500	72500	39100	55800	54917.50	21.77	-3017	-1070	57466	56632	55766	54932	54066	57050	55350	498	16700	5000	42400	100	1	9851241	5379	20.94	0.90	12	0.05	2607.00	60729.00	60900	20231114	-10.34	38150	20230103	43.12	60900	-10.34	20231114	38150	43.12	20230103	60900	-10.34	20231114	38150	43.12	20230103	0.59	N	005180	5000	497 억	2144257	N	N	0	N	N
49	20231221	090203	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	55200	-600	5	-1.08	14561100	264	0.73	55100	55200	55100	72500	39100	55800	55122.31	21.77	-3017	4	57466	56632	55766	54932	54066	57050	55350	498	16700	5000	42400	100	1	9851241	5438	21.17	0.91	12	0.00	2607.00	60729.00	60900	20231114	-9.36	38150	20230103	44.69	60900	-9.36	20231114	38150	44.69	20230103	60900	-9.36	20231114	38150	44.69	20230103	0.59	N	005180	5000	497 억	2144257	N	N	0	N	N
50	20231220	160204	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	55800	1000	2	1.82	2012319200	36044	95.73	54900	56600	54900	71200	38400	54800	55829.52	21.75	0	2337	56866	55832	54266	53232	51666	56350	53750	498	16400	5000	41640	100	1	9851241	5497	21.40	0.92	12	0.37	2607.00	60729.00	60900	20231114	-8.37	38150	20230103	46.26	60900	-8.37	20231114	38150	46.26	20230103	60900	-8.37	20231114	38150	46.26	20230103	0.58	N	005180	5000	497 억	2143012	N	N	25	N	N
51	20231220	150210	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	55400	600	2	1.09	1889825700	33839	89.88	54900	56600	54900	71200	38400	54800	55847.56	21.75	0	3042	56866	55832	54266	53232	51666	56350	53750	498	16400	5000	41640	100	1	9851241	5458	21.25	0.91	12	0.34	2607.00	60729.00	60900	20231114	-9.03	38150	20230103	45.22	60900	-9.03	20231114	38150	45.22	20230103	60900	-9.03	20231114	38150	45.22	20230103	0.58	N	005180	5000	497 억	2143012	N	N	25	N	N
52	20231220	140213	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	55700	900	2	1.64	1629168100	29161	77.45	54900	56600	54900	71200	38400	54800	55868.05	21.75	0	4424	56866	55832	54266	53232	51666	56350	53750	498	16400	5000	41640	100	1	9851241	5487	21.37	0.92	12	0.30	2607.00	60729.00	60900	20231114	-8.54	38150	20230103	46.00	60900	-8.54	20231114	38150	46.00	20230103	60900	-8.54	20231114	38150	46.00	20230103	0.58	N	005180	5000	497 억	2143012	N	N	25	N	N
53	20231220	130212	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	55500	700	2	1.28	1512648600	27072	71.90	54900	56600	54900	71200	38400	54800	55875.02	21.75	0	5064	56866	55832	54266	53232	51666	56350	53750	498	16400	5000	41640	100	1	9851241	5467	21.29	0.91	12	0.27	2607.00	60729.00	60900	20231114	-8.87	38150	20230103	45.48	60900	-8.87	20231114	38150	45.48	20230103	60900	-8.87	20231114	38150	45.48	20230103	0.58	N	005180	5000	497 억	2143012	N	N	25	N	N
54	20231220	120202	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	55800	1000	2	1.82	1318390000	23597	62.67	54900	56600	54900	71200	38400	54800	55871.09	21.75	0	6436	56866	55832	54266	53232	51666	56350	53750	498	16400	5000	41640	100	1	9851241	5497	21.40	0.92	12	0.24	2607.00	60729.00	60900	20231114	-8.37	38150	20230103	46.26	60900	-8.37	20231114	38150	46.26	20230103	60900	-8.37	20231114	38150	46.26	20230103	0.58	N	005180	5000	497 억	2143012	N	N	25	N	N
55	20231220	110203	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	55800	1000	2	1.82	1213701100	21722	57.69	54900	56600	54900	71200	38400	54800	55874.28	21.75	0	7516	56866	55832	54266	53232	51666	56350	53750	498	16400	5000	41640	100	1	9851241	5497	21.40	0.92	12	0.22	2607.00	60729.00	60900	20231114	-8.37	38150	20230103	46.26	60900	-8.37	20231114	38150	46.26	20230103	60900	-8.37	20231114	38150	46.26	20230103	0.58	N	005180	5000	497 억	2143012	N	N	25	N	N
56	20231220	100202	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	56400	1600	2	2.92	872196700	15605	41.45	54900	56500	54900	71200	38400	54800	55892.13	21.75	0	6453	56866	55832	54266	53232	51666	56350	53750	498	16400	5000	41640	100	1	9851241	5556	21.63	0.93	12	0.16	2607.00	60729.00	60900	20231114	-7.39	38150	20230103	47.84	60900	-7.39	20231114	38150	47.84	20230103	60900	-7.39	20231114	38150	47.84	20230103	0.58	N	005180	5000	497 억	2143012	N	N	25	N	N
57	20231220	090203	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	55300	500	2	0.91	21063800	383	1.02	54900	55400	54900	71200	38400	54800	54996.87	21.75	0	18	56866	55832	54266	53232	51666	56350	53750	498	16400	5000	41640	100	1	9851241	5448	21.21	0.91	12	0.00	2607.00	60729.00	60900	20231114	-9.20	38150	20230103	44.95	60900	-9.20	20231114	38150	44.95	20230103	60900	-9.20	20231114	38150	44.95	20230103	0.58	N	005180	5000	497 억	2143012	N	N	25	N	N
58	20231219	160203	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	54800	2400	2	4.58	2046162100	37629	99.56	52900	55300	52700	68100	36700	52400	54377.07	21.67	-168	2352	53133	52766	52433	52066	51733	52950	52250	498	15700	5000	39820	100	1	9851241	5398	21.02	0.90	12	0.38	2607.00	60729.00	60900	20231114	-10.02	38150	20230103	43.64	60900	-10.02	20231114	38150	43.64	20230103	60900	-10.02	20231114	38150	43.64	20230103	0.55	N	005180	5000	497 억	2135021	N	N	25	N	N
59	20231219	150203	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	55100	2700	2	5.15	1959150300	36041	95.36	52900	55300	52700	68100	36700	52400	54358.93	21.67	-168	2604	53133	52766	52433	52066	51733	52950	52250	498	15700	5000	39820	100	1	9851241	5428	21.14	0.91	12	0.37	2607.00	60729.00	60900	20231114	-9.52	38150	20230103	44.43	60900	-9.52	20231114	38150	44.43	20230103	60900	-9.52	20231114	38150	44.43	20230103	0.55	N	005180	5000	497 억	2135021	N	N	77	N	N
60	20231219	140203	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	54600	2200	2	4.20	1282055800	23726	62.77	52900	54600	52700	68100	36700	52400	54035.90	21.67	-168	3300	53133	52766	52433	52066	51733	52950	52250	498	15700	5000	39820	100	1	9851241	5379	20.94	0.90	12	0.24	2607.00	60729.00	60900	20231114	-10.34	38150	20230103	43.12	60900	-10.34	20231114	38150	43.12	20230103	60900	-10.34	20231114	38150	43.12	20230103	0.55	N	005180	5000	497 억	2135021	N	N	77	N	N
61	20231219	130203	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	54100	1700	2	3.24	1042286200	19301	51.07	52900	54600	52700	68100	36700	52400	54001.67	21.67	-168	3954	53133	52766	52433	52066	51733	52950	52250	498	15700	5000	39820	100	1	9851241	5330	20.75	0.89	12	0.20	2607.00	60729.00	60900	20231114	-11.17	38150	20230103	41.81	60900	-11.17	20231114	38150	41.81	20230103	60900	-11.17	20231114	38150	41.81	20230103	0.55	N	005180	5000	497 억	2135021	N	N	77	N	N
62	20231219	120203	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	54100	1700	2	3.24	946433200	17529	46.38	52900	54600	52700	68100	36700	52400	53992.42	21.67	-168	4275	53133	52766	52433	52066	51733	52950	52250	498	15700	5000	39820	100	1	9851241	5330	20.75	0.89	12	0.18	2607.00	60729.00	60900	20231114	-11.17	38150	20230103	41.81	60900	-11.17	20231114	38150	41.81	20230103	60900	-11.17	20231114	38150	41.81	20230103	0.55	N	005180	5000	497 억	2135021	N	N	77	N	N
63	20231219	110203	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	54500	2100	2	4.01	789230200	14639	38.73	52900	54500	52700	68100	36700	52400	53912.85	21.67	-168	4225	53133	52766	52433	52066	51733	52950	52250	498	15700	5000	39820	100	1	9851241	5369	20.91	0.90	12	0.15	2607.00	60729.00	60900	20231114	-10.51	38150	20230103	42.86	60900	-10.51	20231114	38150	42.86	20230103	60900	-10.51	20231114	38150	42.86	20230103	0.55	N	005180	5000	497 억	2135021	N	N	77	N	N
64	20231219	100202	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	53900	1500	2	2.86	498288800	9274	24.54	52900	54100	52700	68100	36700	52400	53729.65	21.67	-168	3182	53133	52766	52433	52066	51733	52950	52250	498	15700	5000	39820	100	1	9851241	5310	20.68	0.89	12	0.09	2607.00	60729.00	60900	20231114	-11.49	38150	20230103	41.28	60900	-11.49	20231114	38150	41.28	20230103	60900	-11.49	20231114	38150	41.28	20230103	0.55	N	005180	5000	497 억	2135021	N	N	77	N	N
65	20231219	090202	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	53000	600	2	1.15	11156900	211	0.56	52900	53000	52700	68100	36700	52400	52876.30	21.67	-168	25	53133	52766	52433	52066	51733	52950	52250	498	15700	5000	39820	100	1	9851241	5221	20.33	0.87	12	0.00	2607.00	60729.00	60900	20231114	-12.97	38150	20230103	38.93	60900	-12.97	20231114	38150	38.93	20230103	60900	-12.97	20231114	38150	38.93	20230103	0.55	N	005180	5000	497 억	2135021	N	N	77	N	N
66	20231218	160203	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	52400	-100	5	-0.19	1978318900	37788	108.89	52200	52800	52100	68200	36800	52500	52352.93	21.53	0	13860	53700	53100	52600	52000	51500	52850	51750	498	15700	5000	39900	100	1	9851241	5162	20.10	0.86	12	0.38	2607.00	60729.00	60900	20231114	-13.96	38150	20230103	37.35	60900	-13.96	20231114	38150	37.35	20230103	60900	-13.96	20231114	38150	37.35	20230103	0.56	N	005180	5000	497 억	2120523	N	N	77	N	N
67	20231218	150202	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	52600	100	2	0.19	1793047200	34258	98.72	52200	52700	52100	68200	36800	52500	52339.48	21.53	0	14497	53700	53100	52600	52000	51500	52850	51750	498	15700	5000	39900	100	1	9851241	5182	20.18	0.87	12	0.35	2607.00	60729.00	60900	20231114	-13.63	38150	20230103	37.88	60900	-13.63	20231114	38150	37.88	20230103	60900	-13.63	20231114	38150	37.88	20230103	0.56	N	005180	5000	497 억	2120523	N	N	206	N	N
68	20231218	140203	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	52500	0	3	0.00	1529113000	29230	84.23	52200	52700	52100	68200	36800	52500	52313.09	21.53	0	13421	53700	53100	52600	52000	51500	52850	51750	498	15700	5000	39900	100	1	9851241	5172	20.14	0.86	12	0.30	2607.00	60729.00	60900	20231114	-13.79	38150	20230103	37.61	60900	-13.79	20231114	38150	37.61	20230103	60900	-13.79	20231114	38150	37.61	20230103	0.56	N	005180	5000	497 억	2120523	N	N	206	N	N
69	20231218	130202	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	52400	-100	5	-0.19	1306951700	25001	72.04	52200	52600	52100	68200	36800	52500	52275.91	21.53	0	10753	53700	53100	52600	52000	51500	52850	51750	498	15700	5000	39900	100	1	9851241	5162	20.10	0.86	12	0.25	2607.00	60729.00	60900	20231114	-13.96	38150	20230103	37.35	60900	-13.96	20231114	38150	37.35	20230103	60900	-13.96	20231114	38150	37.35	20230103	0.56	N	005180	5000	497 억	2120523	N	N	206	N	N
70	20231218	120201	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	52200	-300	5	-0.57	1002895700	19189	55.30	52200	52600	52100	68200	36800	52500	52264.00	21.53	0	7788	53700	53100	52600	52000	51500	52850	51750	498	15700	5000	39900	100	1	9851241	5142	20.02	0.86	12	0.19	2607.00	60729.00	60900	20231114	-14.29	38150	20230103	36.83	60900	-14.29	20231114	38150	36.83	20230103	60900	-14.29	20231114	38150	36.83	20230103	0.56	N	005180	5000	497 억	2120523	N	N	206	N	N
71	20231218	110201	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	52200	-300	5	-0.57	675367000	12930	37.26	52200	52600	52100	68200	36800	52500	52232.39	21.53	0	3496	53700	53100	52600	52000	51500	52850	51750	498	15700	5000	39900	100	1	9851241	5142	20.02	0.86	12	0.13	2607.00	60729.00	60900	20231114	-14.29	38150	20230103	36.83	60900	-14.29	20231114	38150	36.83	20230103	60900	-14.29	20231114	38150	36.83	20230103	0.56	N	005180	5000	497 억	2120523	N	N	206	N	N
72	20231218	100202	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	52200	-300	5	-0.57	375211800	7181	20.69	52200	52600	52100	68200	36800	52500	52250.36	21.53	0	854	53700	53100	52600	52000	51500	52850	51750	498	15700	5000	39900	100	1	9851241	5142	20.02	0.86	12	0.07	2607.00	60729.00	60900	20231114	-14.29	38150	20230103	36.83	60900	-14.29	20231114	38150	36.83	20230103	60900	-14.29	20231114	38150	36.83	20230103	0.56	N	005180	5000	497 억	2120523	N	N	206	N	N
73	20231218	090159	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	52400	-100	5	-0.19	34728900	665	1.92	52200	52500	52200	68200	36800	52500	52220.55	21.53	0	225	53700	53100	52600	52000	51500	52850	51750	498	15700	5000	39900	100	1	9851241	5162	20.10	0.86	12	0.01	2607.00	60729.00	60900	20231114	-13.96	38150	20230103	37.35	60900	-13.96	20231114	38150	37.35	20230103	60900	-13.96	20231114	38150	37.35	20230103	0.56	N	005180	5000	497 억	2120523	N	N	206	N	N
74	20231215	160200	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	52500	-200	5	-0.38	1815581100	34667	110.95	53200	53200	52100	68500	36900	52700	52371.97	21.42	-81	4202	53833	53266	52633	52066	51433	53550	52350	498	15800	5000	40050	100	1	9851241	5172	20.14	0.86	12	0.35	2607.00	60729.00	60900	20231114	-13.79	38150	20230103	37.61	60900	-13.79	20231114	38150	37.61	20230103	60900	-13.79	20231114	38150	37.61	20230103	0.56	N	005180	5000	497 억	2110588	N	N	206	N	N
75	20231215	150203	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	52500	-200	5	-0.38	1598674600	30533	97.71	53200	53200	52100	68500	36900	52700	52358.90	21.42	-81	4066	53833	53266	52633	52066	51433	53550	52350	498	15800	5000	40050	100	1	9851241	5172	20.14	0.86	12	0.31	2607.00	60729.00	60900	20231114	-13.79	38150	20230103	37.61	60900	-13.79	20231114	38150	37.61	20230103	60900	-13.79	20231114	38150	37.61	20230103	0.56	N	005180	5000	497 억	2110588	N	N	290	N	N
76	20231215	140202	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	52300	-400	5	-0.76	1271764000	24276	77.69	53200	53200	52100	68500	36900	52700	52387.70	21.42	-81	2592	53833	53266	52633	52066	51433	53550	52350	498	15800	5000	40050	100	1	9851241	5152	20.06	0.86	12	0.25	2607.00	60729.00	60900	20231114	-14.12	38150	20230103	37.09	60900	-14.12	20231114	38150	37.09	20230103	60900	-14.12	20231114	38150	37.09	20230103	0.56	N	005180	5000	497 억	2110588	N	N	290	N	N
77	20231215	130201	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	52300	-400	5	-0.76	1043636800	19911	63.72	53200	53200	52100	68500	36900	52700	52415.07	21.42	-81	1178	53833	53266	52633	52066	51433	53550	52350	498	15800	5000	40050	100	1	9851241	5152	20.06	0.86	12	0.20	2607.00	60729.00	60900	20231114	-14.12	38150	20230103	37.09	60900	-14.12	20231114	38150	37.09	20230103	60900	-14.12	20231114	38150	37.09	20230103	0.56	N	005180	5000	497 억	2110588	N	N	290	N	N
78	20231215	120201	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	52400	-300	5	-0.57	801745800	15283	48.91	53200	53200	52100	68500	36900	52700	52459.96	21.42	-81	52	53833	53266	52633	52066	51433	53550	52350	498	15800	5000	40050	100	1	9851241	5162	20.10	0.86	12	0.16	2607.00	60729.00	60900	20231114	-13.96	38150	20230103	37.35	60900	-13.96	20231114	38150	37.35	20230103	60900	-13.96	20231114	38150	37.35	20230103	0.56	N	005180	5000	497 억	2110588	N	N	290	N	N
79	20231215	110201	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	52300	-400	5	-0.76	594318500	11314	36.21	53200	53200	52200	68500	36900	52700	52529.46	21.42	-81	-791	53833	53266	52633	52066	51433	53550	52350	498	15800	5000	40050	100	1	9851241	5152	20.06	0.86	12	0.11	2607.00	60729.00	60900	20231114	-14.12	38150	20230103	37.09	60900	-14.12	20231114	38150	37.09	20230103	60900	-14.12	20231114	38150	37.09	20230103	0.56	N	005180	5000	497 억	2110588	N	N	290	N	N
80	20231215	100202	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	52600	-100	5	-0.19	311818300	5918	18.94	53200	53200	52400	68500	36900	52700	52689.81	21.42	-81	-1011	53833	53266	52633	52066	51433	53550	52350	498	15800	5000	40050	100	1	9851241	5182	20.18	0.87	12	0.06	2607.00	60729.00	60900	20231114	-13.63	38150	20230103	37.88	60900	-13.63	20231114	38150	37.88	20230103	60900	-13.63	20231114	38150	37.88	20230103	0.56	N	005180	5000	497 억	2110588	N	N	290	N	N
81	20231215	090201	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	53100	400	2	0.76	9768400	184	0.59	53200	53200	52700	68500	36900	52700	53091.26	21.42	-81	-27	53833	53266	52633	52066	51433	53550	52350	498	15800	5000	40050	100	1	9851241	5231	20.37	0.87	12	0.00	2607.00	60729.00	60900	20231114	-12.81	38150	20230103	39.19	60900	-12.81	20231114	38150	39.19	20230103	60900	-12.81	20231114	38150	39.19	20230103	0.56	N	005180	5000	497 억	2110588	N	N	290	N	N
82	20231214	160201	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	52700	400	2	0.76	1637669900	31226	190.19	52400	53200	52000	67900	36700	52300	52445.60	21.36	0	8016	53300	52800	52500	52000	51700	52650	51850	498	15600	5000	39740	100	1	9851241	5192	20.21	0.87	12	0.32	2607.00	60729.00	60900	20231114	-13.46	38150	20230103	38.14	60900	-13.46	20231114	38150	38.14	20230103	60900	-13.46	20231114	38150	38.14	20230103	0.56	N	005180	5000	497 억	2103801	N	N	290	N	N
83	20231214	150205	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	52400	100	2	0.19	1524426000	29077	177.10	52400	53200	52000	67900	36700	52300	52427.21	21.36	0	7344	53300	52800	52500	52000	51700	52650	51850	498	15600	5000	39740	100	1	9851241	5162	20.10	0.86	12	0.30	2607.00	60729.00	60900	20231114	-13.96	38150	20230103	37.35	60900	-13.96	20231114	38150	37.35	20230103	60900	-13.96	20231114	38150	37.35	20230103	0.56	N	005180	5000	497 억	2103801	N	N	340	N	N
84	20231214	140205	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	52300	0	3	0.00	1000603900	19127	116.50	52400	52900	52000	67900	36700	52300	52313.69	21.36	0	4133	53300	52800	52500	52000	51700	52650	51850	498	15600	5000	39740	100	1	9851241	5152	20.06	0.86	12	0.19	2607.00	60729.00	60900	20231114	-14.12	38150	20230103	37.09	60900	-14.12	20231114	38150	37.09	20230103	60900	-14.12	20231114	38150	37.09	20230103	0.56	N	005180	5000	497 억	2103801	N	N	340	N	N
85	20231214	130205	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	52300	0	3	0.00	774481200	14803	90.16	52400	52900	52000	67900	36700	52300	52319.21	21.36	0	2496	53300	52800	52500	52000	51700	52650	51850	498	15600	5000	39740	100	1	9851241	5152	20.06	0.86	12	0.15	2607.00	60729.00	60900	20231114	-14.12	38150	20230103	37.09	60900	-14.12	20231114	38150	37.09	20230103	60900	-14.12	20231114	38150	37.09	20230103	0.56	N	005180	5000	497 억	2103801	N	N	340	N	N
86	20231214	120207	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	52300	0	3	0.00	567406600	10841	66.03	52400	52900	52000	67900	36700	52300	52338.95	21.36	0	238	53300	52800	52500	52000	51700	52650	51850	498	15600	5000	39740	100	1	9851241	5152	20.06	0.86	12	0.11	2607.00	60729.00	60900	20231114	-14.12	38150	20230103	37.09	60900	-14.12	20231114	38150	37.09	20230103	60900	-14.12	20231114	38150	37.09	20230103	0.56	N	005180	5000	497 억	2103801	N	N	340	N	N
87	20231214	110203	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	52300	0	3	0.00	474647100	9066	55.22	52400	52900	52000	67900	36700	52300	52354.63	21.36	0	-315	53300	52800	52500	52000	51700	52650	51850	498	15600	5000	39740	100	1	9851241	5152	20.06	0.86	12	0.09	2607.00	60729.00	60900	20231114	-14.12	38150	20230103	37.09	60900	-14.12	20231114	38150	37.09	20230103	60900	-14.12	20231114	38150	37.09	20230103	0.56	N	005180	5000	497 억	2103801	N	N	340	N	N
88	20231214	100200	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	52200	-100	5	-0.19	267147200	5096	31.04	52400	52900	52100	67900	36700	52300	52422.92	21.36	0	-868	53300	52800	52500	52000	51700	52650	51850	498	15600	5000	39740	100	1	9851241	5142	20.02	0.86	12	0.05	2607.00	60729.00	60900	20231114	-14.29	38150	20230103	36.83	60900	-14.29	20231114	38150	36.83	20230103	60900	-14.29	20231114	38150	36.83	20230103	0.56	N	005180	5000	497 억	2103801	N	N	340	N	N
89	20231214	090155	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	52700	400	2	0.76	18821000	359	2.19	52400	52700	52400	67900	36700	52300	52426.18	21.36	0	130	53300	52800	52500	52000	51700	52650	51850	498	15600	5000	39740	100	1	9851241	5192	20.21	0.87	12	0.00	2607.00	60729.00	60900	20231114	-13.46	38150	20230103	38.14	60900	-13.46	20231114	38150	38.14	20230103	60900	-13.46	20231114	38150	38.14	20230103	0.56	N	005180	5000	497 억	2103801	N	N	340	N	N
90	20231213	160159	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	52300	-500	5	-0.95	857022600	16337	75.60	52800	53000	52200	68600	37000	52800	52458.99	21.34	-315	1158	54533	53666	53033	52166	51533	53350	51850	498	15800	5000	40120	100	1	9851241	5152	20.06	0.86	12	0.17	2607.00	60729.00	60900	20231114	-14.12	38150	20230103	37.09	60900	-14.12	20231114	38150	37.09	20230103	60900	-14.12	20231114	38150	37.09	20230103	0.56	N	005180	5000	497 억	2101805	N	N	340	N	N
91	20231213	150204	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	52500	-300	5	-0.57	773387700	14742	68.22	52800	53000	52200	68600	37000	52800	52461.52	21.34	-315	1112	54533	53666	53033	52166	51533	53350	51850	498	15800	5000	40120	100	1	9851241	5172	20.14	0.86	12	0.15	2607.00	60729.00	60900	20231114	-13.79	38150	20230103	37.61	60900	-13.79	20231114	38150	37.61	20230103	60900	-13.79	20231114	38150	37.61	20230103	0.56	N	005180	5000	497 억	2101805	N	N	340	N	N
92	20231213	140206	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	52500	-300	5	-0.57	595032000	11342	52.48	52800	53000	52200	68600	37000	52800	52462.70	21.34	-315	1138	54533	53666	53033	52166	51533	53350	51850	498	15800	5000	40120	100	1	9851241	5172	20.14	0.86	12	0.12	2607.00	60729.00	60900	20231114	-13.79	38150	20230103	37.61	60900	-13.79	20231114	38150	37.61	20230103	60900	-13.79	20231114	38150	37.61	20230103	0.56	N	005180	5000	497 억	2101805	N	N	340	N	N
93	20231213	130202	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	52400	-400	5	-0.76	428028800	8160	37.76	52800	53000	52200	68600	37000	52800	52454.51	21.34	-315	415	54533	53666	53033	52166	51533	53350	51850	498	15800	5000	40120	100	1	9851241	5162	20.10	0.86	12	0.08	2607.00	60729.00	60900	20231114	-13.96	38150	20230103	37.35	60900	-13.96	20231114	38150	37.35	20230103	60900	-13.96	20231114	38150	37.35	20230103	0.56	N	005180	5000	497 억	2101805	N	N	340	N	N
94	20231213	120202	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	52400	-400	5	-0.76	343200600	6542	30.27	52800	53000	52200	68600	37000	52800	52461.11	21.34	-315	-216	54533	53666	53033	52166	51533	53350	51850	498	15800	5000	40120	100	1	9851241	5162	20.10	0.86	12	0.07	2607.00	60729.00	60900	20231114	-13.96	38150	20230103	37.35	60900	-13.96	20231114	38150	37.35	20230103	60900	-13.96	20231114	38150	37.35	20230103	0.56	N	005180	5000	497 억	2101805	N	N	340	N	N
95	20231213	110202	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	52800	0	3	0.00	253810000	4836	22.38	52800	53000	52200	68600	37000	52800	52483.46	21.34	-315	-743	54533	53666	53033	52166	51533	53350	51850	498	15800	5000	40120	100	1	9851241	5201	20.25	0.87	12	0.05	2607.00	60729.00	60900	20231114	-13.30	38150	20230103	38.40	60900	-13.30	20231114	38150	38.40	20230103	60900	-13.30	20231114	38150	38.40	20230103	0.56	N	005180	5000	497 억	2101805	N	N	340	N	N
96	20231213	100205	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	52600	-200	5	-0.38	131197500	2496	11.55	52800	53000	52400	68600	37000	52800	52563.10	21.34	-315	-523	54533	53666	53033	52166	51533	53350	51850	498	15800	5000	40120	100	1	9851241	5182	20.18	0.87	12	0.03	2607.00	60729.00	60900	20231114	-13.63	38150	20230103	37.88	60900	-13.63	20231114	38150	37.88	20230103	60900	-13.63	20231114	38150	37.88	20230103	0.56	N	005180	5000	497 억	2101805	N	N	340	N	N
97	20231213	090203	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	52800	0	3	0.00	11985200	227	1.05	52800	53000	52700	68600	37000	52800	52798.24	21.34	-315	-35	54533	53666	53033	52166	51533	53350	51850	498	15800	5000	40120	100	1	9851241	5201	20.25	0.87	12	0.00	2607.00	60729.00	60900	20231114	-13.30	38150	20230103	38.40	60900	-13.30	20231114	38150	38.40	20230103	60900	-13.30	20231114	38150	38.40	20230103	0.56	N	005180	5000	497 억	2101805	N	N	340	N	N
98	20231212	160158	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	52800	-300	5	-0.56	1140880400	21508	89.70	53400	53900	52400	69000	37200	53100	53045.28	21.35	0	-1596	54633	53866	53333	52566	52033	53600	52300	498	15900	5000	40350	100	1	9851241	5201	20.25	0.87	12	0.22	2607.00	60729.00	60900	20231114	-13.30	38150	20230103	38.40	60900	-13.30	20231114	38150	38.40	20230103	60900	-13.30	20231114	38150	38.40	20230103	0.58	N	005180	5000	497 억	2102899	N	N	340	N	N
99	20231212	150159	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	53000	-100	5	-0.19	1080811800	20372	84.96	53400	53900	52400	69000	37200	53100	53053.79	21.35	0	-1882	54633	53866	53333	52566	52033	53600	52300	498	15900	5000	40350	100	1	9851241	5221	20.33	0.87	12	0.21	2607.00	60729.00	60900	20231114	-12.97	38150	20230103	38.93	60900	-12.97	20231114	38150	38.93	20230103	60900	-12.97	20231114	38150	38.93	20230103	0.58	N	005180	5000	497 억	2102899	N	N	85	N	N
100	20231212	140156	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	53100	0	3	0.00	819717300	15467	64.51	53400	53600	52400	69000	37200	53100	52997.82	21.35	0	-1054	54633	53866	53333	52566	52033	53600	52300	498	15900	5000	40350	100	1	9851241	5231	20.37	0.87	12	0.16	2607.00	60729.00	60900	20231114	-12.81	38150	20230103	39.19	60900	-12.81	20231114	38150	39.19	20230103	60900	-12.81	20231114	38150	39.19	20230103	0.58	N	005180	5000	497 억	2102899	N	N	85	N	N
101	20231212	130155	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	53500	400	2	0.75	553156200	10462	43.63	53400	53500	52400	69000	37200	53100	52872.89	21.35	0	162	54633	53866	53333	52566	52033	53600	52300	498	15900	5000	40350	100	1	9851241	5270	20.52	0.88	12	0.11	2607.00	60729.00	60900	20231114	-12.15	38150	20230103	40.24	60900	-12.15	20231114	38150	40.24	20230103	60900	-12.15	20231114	38150	40.24	20230103	0.58	N	005180	5000	497 억	2102899	N	N	85	N	N
102	20231212	120153	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	53000	-100	5	-0.19	509166400	9637	40.19	53400	53400	52400	69000	37200	53100	52834.53	21.35	0	338	54633	53866	53333	52566	52033	53600	52300	498	15900	5000	40350	100	1	9851241	5221	20.33	0.87	12	0.10	2607.00	60729.00	60900	20231114	-12.97	38150	20230103	38.93	60900	-12.97	20231114	38150	38.93	20230103	60900	-12.97	20231114	38150	38.93	20230103	0.58	N	005180	5000	497 억	2102899	N	N	85	N	N
103	20231212	110154	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	52700	-400	5	-0.75	459123500	8691	36.25	53400	53400	52400	69000	37200	53100	52827.47	21.35	0	464	54633	53866	53333	52566	52033	53600	52300	498	15900	5000	40350	100	1	9851241	5192	20.21	0.87	12	0.09	2607.00	60729.00	60900	20231114	-13.46	38150	20230103	38.14	60900	-13.46	20231114	38150	38.14	20230103	60900	-13.46	20231114	38150	38.14	20230103	0.58	N	005180	5000	497 억	2102899	N	N	85	N	N
104	20231212	100201	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	53000	-100	5	-0.19	372746200	7055	29.42	53400	53400	52400	69000	37200	53100	52834.33	21.35	0	346	54633	53866	53333	52566	52033	53600	52300	498	15900	5000	40350	100	1	9851241	5221	20.33	0.87	12	0.07	2607.00	60729.00	60900	20231114	-12.97	38150	20230103	38.93	60900	-12.97	20231114	38150	38.93	20230103	60900	-12.97	20231114	38150	38.93	20230103	0.58	N	005180	5000	497 억	2102899	N	N	85	N	N
105	20231212	090157	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	53400	300	2	0.56	1441800	27	0.11	53400	53400	53400	69000	37200	53100	53400.00	21.35	0	-4	54633	53866	53333	52566	52033	53600	52300	498	15900	5000	40350	100	1	9851241	5261	20.48	0.88	12	0.00	2607.00	60729.00	60900	20231114	-12.32	38150	20230103	39.97	60900	-12.32	20231114	38150	39.97	20230103	60900	-12.32	20231114	38150	39.97	20230103	0.58	N	005180	5000	497 억	2102899	N	N	85	N	N
106	20231211	160159	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	53100	-400	5	-0.75	1276472200	23967	114.17	53800	54100	52800	69500	37500	53500	53259.54	21.27	-1325	3488	54366	53932	53366	52932	52366	53650	52650	498	16000	5000	40660	100	1	9851241	5231	20.37	0.87	12	0.24	2607.00	60729.00	60900	20231114	-12.81	38150	20230103	39.19	60900	-12.81	20231114	38150	39.19	20230103	60900	-12.81	20231114	38150	39.19	20230103	0.57	N	005180	5000	497 억	2095636	N	N	85	N	N
107	20231211	150158	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	53100	-400	5	-0.75	1224155600	22983	109.48	53800	54100	52800	69500	37500	53500	53263.49	21.27	-1325	3399	54366	53932	53366	52932	52366	53650	52650	498	16000	5000	40660	100	1	9851241	5231	20.37	0.87	12	0.23	2607.00	60729.00	60900	20231114	-12.81	38150	20230103	39.19	60900	-12.81	20231114	38150	39.19	20230103	60900	-12.81	20231114	38150	39.19	20230103	0.57	N	005180	5000	497 억	2095636	N	N	0	N	N
108	20231211	140158	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	53000	-500	5	-0.93	1025298800	19236	91.63	53800	54100	52800	69500	37500	53500	53301.01	21.27	-1325	3264	54366	53932	53366	52932	52366	53650	52650	498	16000	5000	40660	100	1	9851241	5221	20.33	0.87	12	0.20	2607.00	60729.00	60900	20231114	-12.97	38150	20230103	38.93	60900	-12.97	20231114	38150	38.93	20230103	60900	-12.97	20231114	38150	38.93	20230103	0.57	N	005180	5000	497 억	2095636	N	N	0	N	N
109	20231211	130159	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	53400	-100	5	-0.19	873586300	16387	78.06	53800	54100	52800	69500	37500	53500	53309.68	21.27	-1325	3383	54366	53932	53366	52932	52366	53650	52650	498	16000	5000	40660	100	1	9851241	5261	20.48	0.88	12	0.17	2607.00	60729.00	60900	20231114	-12.32	38150	20230103	39.97	60900	-12.32	20231114	38150	39.97	20230103	60900	-12.32	20231114	38150	39.97	20230103	0.57	N	005180	5000	497 억	2095636	N	N	0	N	N
110	20231211	120159	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	53300	-200	5	-0.37	823758000	15452	73.61	53800	54100	52800	69500	37500	53500	53310.73	21.27	-1325	3484	54366	53932	53366	52932	52366	53650	52650	498	16000	5000	40660	100	1	9851241	5251	20.44	0.88	12	0.16	2607.00	60729.00	60900	20231114	-12.48	38150	20230103	39.71	60900	-12.48	20231114	38150	39.71	20230103	60900	-12.48	20231114	38150	39.71	20230103	0.57	N	005180	5000	497 억	2095636	N	N	0	N	N
111	20231211	110158	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	53400	-100	5	-0.19	451483200	8433	40.17	53800	54100	53100	69500	37500	53500	53537.69	21.27	-1325	833	54366	53932	53366	52932	52366	53650	52650	498	16000	5000	40660	100	1	9851241	5261	20.48	0.88	12	0.09	2607.00	60729.00	60900	20231114	-12.32	38150	20230103	39.97	60900	-12.32	20231114	38150	39.97	20230103	60900	-12.32	20231114	38150	39.97	20230103	0.57	N	005180	5000	497 억	2095636	N	N	0	N	N
112	20231211	100158	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	53900	400	2	0.75	204424900	3807	18.14	53800	54100	53400	69500	37500	53500	53697.27	21.27	-1325	-21	54366	53932	53366	52932	52366	53650	52650	498	16000	5000	40660	100	1	9851241	5310	20.68	0.89	12	0.04	2607.00	60729.00	60900	20231114	-11.49	38150	20230103	41.28	60900	-11.49	20231114	38150	41.28	20230103	60900	-11.49	20231114	38150	41.28	20230103	0.57	N	005180	5000	497 억	2095636	N	N	0	N	N
113	20231211	090159	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	53800	300	2	0.56	9737300	181	0.86	53800	53900	53700	69500	37500	53500	53802.25	21.27	-1325	-99	54366	53932	53366	52932	52366	53650	52650	498	16000	5000	40660	100	1	9851241	5300	20.64	0.89	12	0.00	2607.00	60729.00	60900	20231114	-11.66	38150	20230103	41.02	60900	-11.66	20231114	38150	41.02	20230103	60900	-11.66	20231114	38150	41.02	20230103	0.57	N	005180	5000	497 억	2095636	N	N	0	N	N
114	20231208	160156	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	53500	0	3	0.00	1117052100	20981	138.74	53700	53800	52800	69500	37500	53500	53241.09	21.27	0	-1877	55900	54700	54100	52900	52300	54400	52600	498	16000	5000	40660	100	1	9851241	5270	20.52	0.88	12	0.21	2607.00	60729.00	60900	20231114	-12.15	38150	20230103	40.24	60900	-12.15	20231114	38150	40.24	20230103	60900	-12.15	20231114	38150	40.24	20230103	0.57	N	005180	5000	497 억	2095636	N	N	54	N	N
115	20231208	150157	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	53400	-100	5	-0.19	1015656300	19083	126.19	53700	53800	52800	69500	37500	53500	53223.09	21.27	0	-1147	55900	54700	54100	52900	52300	54400	52600	498	16000	5000	40660	100	1	9851241	5261	20.48	0.88	12	0.19	2607.00	60729.00	60900	20231114	-12.32	38150	20230103	39.97	60900	-12.32	20231114	38150	39.97	20230103	60900	-12.32	20231114	38150	39.97	20230103	0.57	N	005180	5000	497 억	2095636	N	N	54	N	N
116	20231208	140157	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	53500	0	3	0.00	834925900	15696	103.79	53700	53800	52800	69500	37500	53500	53193.55	21.27	0	-1305	55900	54700	54100	52900	52300	54400	52600	498	16000	5000	40660	100	1	9851241	5270	20.52	0.88	12	0.16	2607.00	60729.00	60900	20231114	-12.15	38150	20230103	40.24	60900	-12.15	20231114	38150	40.24	20230103	60900	-12.15	20231114	38150	40.24	20230103	0.57	N	005180	5000	497 억	2095636	N	N	54	N	N
117	20231208	130155	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	53200	-300	5	-0.56	758914200	14270	94.36	53700	53800	52800	69500	37500	53500	53182.49	21.27	0	-1503	55900	54700	54100	52900	52300	54400	52600	498	16000	5000	40660	100	1	9851241	5241	20.41	0.88	12	0.14	2607.00	60729.00	60900	20231114	-12.64	38150	20230103	39.45	60900	-12.64	20231114	38150	39.45	20230103	60900	-12.64	20231114	38150	39.45	20230103	0.57	N	005180	5000	497 억	2095636	N	N	54	N	N
118	20231208	120156	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	53000	-500	5	-0.93	547038400	10283	68.00	53700	53800	52800	69500	37500	53500	53198.33	21.27	0	-1331	55900	54700	54100	52900	52300	54400	52600	498	16000	5000	40660	100	1	9851241	5221	20.33	0.87	12	0.10	2607.00	60729.00	60900	20231114	-12.97	38150	20230103	38.93	60900	-12.97	20231114	38150	38.93	20230103	60900	-12.97	20231114	38150	38.93	20230103	0.57	N	005180	5000	497 억	2095636	N	N	54	N	N
119	20231208	110157	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	53100	-400	5	-0.75	296127600	5550	36.70	53700	53800	53100	69500	37500	53500	53356.32	21.27	0	-1629	55900	54700	54100	52900	52300	54400	52600	498	16000	5000	40660	100	1	9851241	5231	20.37	0.87	12	0.06	2607.00	60729.00	60900	20231114	-12.81	38150	20230103	39.19	60900	-12.81	20231114	38150	39.19	20230103	60900	-12.81	20231114	38150	39.19	20230103	0.57	N	005180	5000	497 억	2095636	N	N	54	N	N
120	20231208	100157	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	53400	-100	5	-0.19	184236100	3450	22.81	53700	53800	53100	69500	37500	53500	53401.77	21.27	0	-442	55900	54700	54100	52900	52300	54400	52600	498	16000	5000	40660	100	1	9851241	5261	20.48	0.88	12	0.04	2607.00	60729.00	60900	20231114	-12.32	38150	20230103	39.97	60900	-12.32	20231114	38150	39.97	20230103	60900	-12.32	20231114	38150	39.97	20230103	0.57	N	005180	5000	497 억	2095636	N	N	54	N	N
121	20231208	090155	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	53700	200	2	0.37	6548400	122	0.81	53700	53700	53500	69500	37500	53500	53675.41	21.27	0	-18	55900	54700	54100	52900	52300	54400	52600	498	16000	5000	40660	100	1	9851241	5290	20.60	0.88	12	0.00	2607.00	60729.00	60900	20231114	-11.82	38150	20230103	40.76	60900	-11.82	20231114	38150	40.76	20230103	60900	-11.82	20231114	38150	40.76	20230103	0.57	N	005180	5000	497 억	2095636	N	N	54	N	N
122	20231207	160155	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	53500	-1100	5	-2.01	818920300	15082	134.31	54600	55300	53500	70900	38300	54600	54305.55	21.29	0	-1527	55800	55200	54700	54100	53600	54950	53850	498	16300	5000	41490	100	1	9851241	5270	20.52	0.88	12	0.15	2607.00	60729.00	60900	20231114	-12.15	38150	20230103	40.24	60900	-12.15	20231114	38150	40.24	20230103	60900	-12.15	20231114	38150	40.24	20230103	0.60	N	005180	5000	497 억	2097092	N	N	54	N	N
123	20231207	150157	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	53800	-800	5	-1.47	716419300	13172	117.30	54600	55300	53800	70900	38300	54600	54389.56	21.29	0	-882	55800	55200	54700	54100	53600	54950	53850	498	16300	5000	41490	100	1	9851241	5300	20.64	0.89	12	0.13	2607.00	60729.00	60900	20231114	-11.66	38150	20230103	41.02	60900	-11.66	20231114	38150	41.02	20230103	60900	-11.66	20231114	38150	41.02	20230103	0.60	N	005180	5000	497 억	2097092	N	N	130	N	N
124	20231207	140156	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	54100	-500	5	-0.92	594924300	10922	97.27	54600	55300	54000	70900	38300	54600	54470.27	21.29	0	-56	55800	55200	54700	54100	53600	54950	53850	498	16300	5000	41490	100	1	9851241	5330	20.75	0.89	12	0.11	2607.00	60729.00	60900	20231114	-11.17	38150	20230103	41.81	60900	-11.17	20231114	38150	41.81	20230103	60900	-11.17	20231114	38150	41.81	20230103	0.60	N	005180	5000	497 억	2097092	N	N	130	N	N
125	20231207	130155	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	54500	-100	5	-0.18	520363700	9546	85.01	54600	55300	54000	70900	38300	54600	54511.18	21.29	0	647	55800	55200	54700	54100	53600	54950	53850	498	16300	5000	41490	100	1	9851241	5369	20.91	0.90	12	0.10	2607.00	60729.00	60900	20231114	-10.51	38150	20230103	42.86	60900	-10.51	20231114	38150	42.86	20230103	60900	-10.51	20231114	38150	42.86	20230103	0.60	N	005180	5000	497 억	2097092	N	N	130	N	N
126	20231207	120155	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	54500	-100	5	-0.18	497085600	9119	81.21	54600	55300	54000	70900	38300	54600	54510.98	21.29	0	645	55800	55200	54700	54100	53600	54950	53850	498	16300	5000	41490	100	1	9851241	5369	20.91	0.90	12	0.09	2607.00	60729.00	60900	20231114	-10.51	38150	20230103	42.86	60900	-10.51	20231114	38150	42.86	20230103	60900	-10.51	20231114	38150	42.86	20230103	0.60	N	005180	5000	497 억	2097092	N	N	130	N	N
127	20231207	110153	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	54600	0	3	0.00	321596400	5890	52.45	54600	55300	54000	70900	38300	54600	54600.41	21.29	0	197	55800	55200	54700	54100	53600	54950	53850	498	16300	5000	41490	100	1	9851241	5379	20.94	0.90	12	0.06	2607.00	60729.00	60900	20231114	-10.34	38150	20230103	43.12	60900	-10.34	20231114	38150	43.12	20230103	60900	-10.34	20231114	38150	43.12	20230103	0.60	N	005180	5000	497 억	2097092	N	N	130	N	N
128	20231207	100155	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	55000	400	2	0.73	176329800	3248	28.93	54600	55100	54000	70900	38300	54600	54288.73	21.29	0	788	55800	55200	54700	54100	53600	54950	53850	498	16300	5000	41490	100	1	9851241	5418	21.10	0.91	12	0.03	2607.00	60729.00	60900	20231114	-9.69	38150	20230103	44.17	60900	-9.69	20231114	38150	44.17	20230103	60900	-9.69	20231114	38150	44.17	20230103	0.60	N	005180	5000	497 억	2097092	N	N	130	N	N
129	20231207	090156	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	54100	-500	5	-0.92	65316600	1206	10.74	54600	54600	54100	70900	38300	54600	54159.70	21.29	0	752	55800	55200	54700	54100	53600	54950	53850	498	16300	5000	41490	100	1	9851241	5330	20.75	0.89	12	0.01	2607.00	60729.00	60900	20231114	-11.17	38150	20230103	41.81	60900	-11.17	20231114	38150	41.81	20230103	60900	-11.17	20231114	38150	41.81	20230103	0.60	N	005180	5000	497 억	2097092	N	N	130	N	N
130	20231206	160152	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	54600	0	3	0.00	613442800	11203	35.14	54700	55300	54200	70900	38300	54600	54759.60	21.30	0	-390	56266	55432	54766	53932	53266	55850	54350	498	16300	5000	41490	100	1	9851241	5379	20.94	0.90	12	0.11	2607.00	60729.00	60900	20231114	-10.34	38150	20230103	43.12	60900	-10.34	20231114	38150	43.12	20230103	60900	-10.34	20231114	38150	43.12	20230103	0.67	N	005180	5000	497 억	2098134	N	N	130	N	N
131	20231206	150157	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	54900	300	2	0.55	546189100	9974	31.28	54700	55300	54200	70900	38300	54600	54764.25	21.30	0	-405	56266	55432	54766	53932	53266	55850	54350	498	16300	5000	41490	100	1	9851241	5408	21.06	0.90	12	0.10	2607.00	60729.00	60900	20231114	-9.85	38150	20230103	43.91	60900	-9.85	20231114	38150	43.91	20230103	60900	-9.85	20231114	38150	43.91	20230103	0.67	N	005180	5000	497 억	2098134	N	N	38	N	N
132	20231206	140154	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	54800	200	2	0.37	363827600	6664	20.90	54700	55000	54200	70900	38300	54600	54595.87	21.30	0	-110	56266	55432	54766	53932	53266	55850	54350	498	16300	5000	41490	100	1	9851241	5398	21.02	0.90	12	0.07	2607.00	60729.00	60900	20231114	-10.02	38150	20230103	43.64	60900	-10.02	20231114	38150	43.64	20230103	60900	-10.02	20231114	38150	43.64	20230103	0.67	N	005180	5000	497 억	2098134	N	N	38	N	N
133	20231206	130155	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	54700	100	2	0.18	309536600	5672	17.79	54700	55000	54200	70900	38300	54600	54571.85	21.30	0	-437	56266	55432	54766	53932	53266	55850	54350	498	16300	5000	41490	100	1	9851241	5389	20.98	0.90	12	0.06	2607.00	60729.00	60900	20231114	-10.18	38150	20230103	43.38	60900	-10.18	20231114	38150	43.38	20230103	60900	-10.18	20231114	38150	43.38	20230103	0.67	N	005180	5000	497 억	2098134	N	N	38	N	N
134	20231206	120153	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	54700	100	2	0.18	279718900	5127	16.08	54700	55000	54200	70900	38300	54600	54556.48	21.30	0	-408	56266	55432	54766	53932	53266	55850	54350	498	16300	5000	41490	100	1	9851241	5389	20.98	0.90	12	0.05	2607.00	60729.00	60900	20231114	-10.18	38150	20230103	43.38	60900	-10.18	20231114	38150	43.38	20230103	60900	-10.18	20231114	38150	43.38	20230103	0.67	N	005180	5000	497 억	2098134	N	N	38	N	N
135	20231206	110156	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	54600	0	3	0.00	253214000	4643	14.56	54700	54900	54200	70900	38300	54600	54534.17	21.30	0	-457	56266	55432	54766	53932	53266	55850	54350	498	16300	5000	41490	100	1	9851241	5379	20.94	0.90	12	0.05	2607.00	60729.00	60900	20231114	-10.34	38150	20230103	43.12	60900	-10.34	20231114	38150	43.12	20230103	60900	-10.34	20231114	38150	43.12	20230103	0.67	N	005180	5000	497 억	2098134	N	N	38	N	N
136	20231206	100155	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	54600	0	3	0.00	154984400	2841	8.91	54700	54900	54200	70900	38300	54600	54549.57	21.30	0	-807	56266	55432	54766	53932	53266	55850	54350	498	16300	5000	41490	100	1	9851241	5379	20.94	0.90	12	0.03	2607.00	60729.00	60900	20231114	-10.34	38150	20230103	43.12	60900	-10.34	20231114	38150	43.12	20230103	60900	-10.34	20231114	38150	43.12	20230103	0.67	N	005180	5000	497 억	2098134	N	N	38	N	N
137	20231206	090156	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	54600	0	3	0.00	10757800	197	0.62	54700	54700	54600	70900	38300	54600	54694.12	21.30	0	2	56266	55432	54766	53932	53266	55850	54350	498	16300	5000	41490	100	1	9851241	5379	20.94	0.90	12	0.00	2607.00	60729.00	60900	20231114	-10.34	38150	20230103	43.12	60900	-10.34	20231114	38150	43.12	20230103	60900	-10.34	20231114	38150	43.12	20230103	0.67	N	005180	5000	497 억	2098134	N	N	38	N	N
138	20231205	160155	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	54600	0	3	0.00	1751235700	31868	73.99	54500	55600	54100	70900	38300	54600	54952.82	21.27	0	890	56000	55300	54300	53600	52600	55650	53950	498	16300	5000	41490	100	1	9851241	5379	20.94	0.90	12	0.32	2607.00	60729.00	60900	20231114	-10.34	38150	20230103	43.12	60900	-10.34	20231114	38150	43.12	20230103	60900	-10.34	20231114	38150	43.12	20230103	0.65	N	005180	5000	497 억	2095106	N	N	38	N	N
139	20231205	150155	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	54600	0	3	0.00	1616603000	29395	68.25	54500	55600	54100	70900	38300	54600	54995.85	21.27	0	436	56000	55300	54300	53600	52600	55650	53950	498	16300	5000	41490	100	1	9851241	5379	20.94	0.90	12	0.30	2607.00	60729.00	60900	20231114	-10.34	38150	20230103	43.12	60900	-10.34	20231114	38150	43.12	20230103	60900	-10.34	20231114	38150	43.12	20230103	0.65	N	005180	5000	497 억	2095106	N	N	27	N	N
140	20231205	140156	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	54900	300	2	0.55	1269199500	23024	53.46	54500	55600	54100	70900	38300	54600	55125.07	21.27	0	-2410	56000	55300	54300	53600	52600	55650	53950	498	16300	5000	41490	100	1	9851241	5408	21.06	0.90	12	0.23	2607.00	60729.00	60900	20231114	-9.85	38150	20230103	43.91	60900	-9.85	20231114	38150	43.91	20230103	60900	-9.85	20231114	38150	43.91	20230103	0.65	N	005180	5000	497 억	2095106	N	N	27	N	N
141	20231205	130155	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	55300	700	2	1.28	1074469400	19487	45.24	54500	55600	54100	70900	38300	54600	55137.75	21.27	0	-2383	56000	55300	54300	53600	52600	55650	53950	498	16300	5000	41490	100	1	9851241	5448	21.21	0.91	12	0.20	2607.00	60729.00	60900	20231114	-9.20	38150	20230103	44.95	60900	-9.20	20231114	38150	44.95	20230103	60900	-9.20	20231114	38150	44.95	20230103	0.65	N	005180	5000	497 억	2095106	N	N	27	N	N
142	20231205	120155	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	55100	500	2	0.92	939857200	17056	39.60	54500	55600	54100	70900	38300	54600	55104.20	21.27	0	-3010	56000	55300	54300	53600	52600	55650	53950	498	16300	5000	41490	100	1	9851241	5428	21.14	0.91	12	0.17	2607.00	60729.00	60900	20231114	-9.52	38150	20230103	44.43	60900	-9.52	20231114	38150	44.43	20230103	60900	-9.52	20231114	38150	44.43	20230103	0.65	N	005180	5000	497 억	2095106	N	N	27	N	N
143	20231205	110155	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	55300	700	2	1.28	601924800	10954	25.43	54500	55500	54100	70900	38300	54600	54950.23	21.27	0	-2062	56000	55300	54300	53600	52600	55650	53950	498	16300	5000	41490	100	1	9851241	5448	21.21	0.91	12	0.11	2607.00	60729.00	60900	20231114	-9.20	38150	20230103	44.95	60900	-9.20	20231114	38150	44.95	20230103	60900	-9.20	20231114	38150	44.95	20230103	0.65	N	005180	5000	497 억	2095106	N	N	27	N	N
144	20231205	100155	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	54600	0	3	0.00	105926400	1948	4.52	54500	54600	54100	70900	38300	54600	54377.00	21.27	0	-434	56000	55300	54300	53600	52600	55650	53950	498	16300	5000	41490	100	1	9851241	5379	20.94	0.90	12	0.02	2607.00	60729.00	60900	20231114	-10.34	38150	20230103	43.12	60900	-10.34	20231114	38150	43.12	20230103	60900	-10.34	20231114	38150	43.12	20230103	0.65	N	005180	5000	497 억	2095106	N	N	27	N	N
145	20231205	090153	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	54500	-100	5	-0.18	2827600	52	0.12	54500	54500	54200	70900	38300	54600	54376.92	21.27	0	-8	56000	55300	54300	53600	52600	55650	53950	498	16300	5000	41490	100	1	9851241	5369	20.91	0.90	12	0.00	2607.00	60729.00	60900	20231114	-10.51	38150	20230103	42.86	60900	-10.51	20231114	38150	42.86	20230103	60900	-10.51	20231114	38150	42.86	20230103	0.65	N	005180	5000	497 억	2095106	N	N	27	N	N
146	20231204	160155	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	54600	-400	5	-0.73	2323690000	43047	151.58	54500	55000	53300	71500	38500	55000	53980.21	21.06	0	17080	57000	56000	55200	54200	53400	55600	53800	498	16500	5000	41800	100	1	9851241	5379	20.94	0.90	12	0.44	2607.00	60729.00	60900	20231114	-10.34	38150	20230103	43.12	60900	-10.34	20231114	38150	43.12	20230103	60900	-10.34	20231114	38150	43.12	20230103	0.59	N	005180	5000	497 억	2075139	N	N	26	N	N
147	20231204	150155	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	54200	-800	5	-1.45	2249158300	41678	146.76	54500	55000	53300	71500	38500	55000	53965.12	21.06	0	17232	57000	56000	55200	54200	53400	55600	53800	498	16500	5000	41800	100	1	9851241	5339	20.79	0.89	12	0.42	2607.00	60729.00	60900	20231114	-11.00	38150	20230103	42.07	60900	-11.00	20231114	38150	42.07	20230103	60900	-11.00	20231114	38150	42.07	20230103	0.59	N	005180	5000	497 억	2075139	N	N	434	N	N
148	20231204	140154	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	54100	-900	5	-1.64	2076644300	38484	135.52	54500	55000	53300	71500	38500	55000	53961.24	21.06	0	16651	57000	56000	55200	54200	53400	55600	53800	498	16500	5000	41800	100	1	9851241	5330	20.75	0.89	12	0.39	2607.00	60729.00	60900	20231114	-11.17	38150	20230103	41.81	60900	-11.17	20231114	38150	41.81	20230103	60900	-11.17	20231114	38150	41.81	20230103	0.59	N	005180	5000	497 억	2075139	N	N	434	N	N
149	20231204	130154	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	54000	-1000	5	-1.82	1869398500	34644	121.99	54500	55000	53300	71500	38500	55000	53960.24	21.06	0	15751	57000	56000	55200	54200	53400	55600	53800	498	16500	5000	41800	100	1	9851241	5320	20.71	0.89	12	0.35	2607.00	60729.00	60900	20231114	-11.33	38150	20230103	41.55	60900	-11.33	20231114	38150	41.55	20230103	60900	-11.33	20231114	38150	41.55	20230103	0.59	N	005180	5000	497 억	2075139	N	N	434	N	N
150	20231204	120154	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	54100	-900	5	-1.64	1716971600	31818	112.04	54500	55000	53300	71500	38500	55000	53962.27	21.06	0	14906	57000	56000	55200	54200	53400	55600	53800	498	16500	5000	41800	100	1	9851241	5330	20.75	0.89	12	0.32	2607.00	60729.00	60900	20231114	-11.17	38150	20230103	41.81	60900	-11.17	20231114	38150	41.81	20230103	60900	-11.17	20231114	38150	41.81	20230103	0.59	N	005180	5000	497 억	2075139	N	N	434	N	N
151	20231204	110154	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	54100	-900	5	-1.64	1555581300	28832	101.53	54500	55000	53300	71500	38500	55000	53953.29	21.06	0	14146	57000	56000	55200	54200	53400	55600	53800	498	16500	5000	41800	100	1	9851241	5330	20.75	0.89	12	0.29	2607.00	60729.00	60900	20231114	-11.17	38150	20230103	41.81	60900	-11.17	20231114	38150	41.81	20230103	60900	-11.17	20231114	38150	41.81	20230103	0.59	N	005180	5000	497 억	2075139	N	N	434	N	N
152	20231204	100154	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	54000	-1000	5	-1.82	1179734500	21851	76.95	54500	55000	53700	71500	38500	55000	53989.95	21.06	0	11204	57000	56000	55200	54200	53400	55600	53800	498	16500	5000	41800	100	1	9851241	5320	20.71	0.89	12	0.22	2607.00	60729.00	60900	20231114	-11.33	38150	20230103	41.55	60900	-11.33	20231114	38150	41.55	20230103	60900	-11.33	20231114	38150	41.55	20230103	0.59	N	005180	5000	497 억	2075139	N	N	434	N	N
153	20231204	090153	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	54400	-600	5	-1.09	17558100	322	1.13	54500	55000	54400	71500	38500	55000	54528.26	21.06	0	48	57000	56000	55200	54200	53400	55600	53800	498	16500	5000	41800	100	1	9851241	5359	20.87	0.90	12	0.00	2607.00	60729.00	60900	20231114	-10.67	38150	20230103	42.60	60900	-10.67	20231114	38150	42.60	20230103	60900	-10.67	20231114	38150	42.60	20230103	0.59	N	005180	5000	497 억	2075139	N	N	434	N	N
154	20231201	160154	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	55000	-1000	5	-1.79	1565558100	28373	66.69	56200	56200	54400	72800	39200	56000	55177.66	21.07	0	-6621	57266	56632	55566	54932	53866	56950	55250	498	16800	5000	42560	100	1	9851241	5418	21.10	0.91	12	0.29	2607.00	60729.00	60900	20231114	-9.69	38150	20230103	44.17	60900	-9.69	20231114	38150	44.17	20230103	60900	-9.69	20231114	38150	44.17	20230103	0.62	N	005180	5000	497 억	2075231	N	N	434	N	N
155	20231201	150154	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	54900	-1100	5	-1.96	1373913500	24878	58.47	56200	56200	54400	72800	39200	56000	55225.95	21.07	0	-5737	57266	56632	55566	54932	53866	56950	55250	498	16800	5000	42560	100	1	9851241	5408	21.06	0.90	12	0.25	2607.00	60729.00	60900	20231114	-9.85	38150	20230103	43.91	60900	-9.85	20231114	38150	43.91	20230103	60900	-9.85	20231114	38150	43.91	20230103	0.62	N	005180	5000	497 억	2075231	N	N	110	N	N
156	20231201	140153	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	55200	-800	5	-1.43	840551600	15160	35.63	56200	56200	54900	72800	39200	56000	55445.25	21.07	0	-929	57266	56632	55566	54932	53866	56950	55250	498	16800	5000	42560	100	1	9851241	5438	21.17	0.91	12	0.15	2607.00	60729.00	60900	20231114	-9.36	38150	20230103	44.69	60900	-9.36	20231114	38150	44.69	20230103	60900	-9.36	20231114	38150	44.69	20230103	0.62	N	005180	5000	497 억	2075231	N	N	110	N	N
157	20231201	130153	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	55200	-800	5	-1.43	674196500	12145	28.55	56200	56200	54900	72800	39200	56000	55512.15	21.07	0	-51	57266	56632	55566	54932	53866	56950	55250	498	16800	5000	42560	100	1	9851241	5438	21.17	0.91	12	0.12	2607.00	60729.00	60900	20231114	-9.36	38150	20230103	44.69	60900	-9.36	20231114	38150	44.69	20230103	60900	-9.36	20231114	38150	44.69	20230103	0.62	N	005180	5000	497 억	2075231	N	N	110	N	N
158	20231201	120155	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	55600	-400	5	-0.71	571952700	10299	24.21	56200	56200	54900	72800	39200	56000	55534.64	21.07	0	46	57266	56632	55566	54932	53866	56950	55250	498	16800	5000	42560	100	1	9851241	5477	21.33	0.92	12	0.10	2607.00	60729.00	60900	20231114	-8.70	38150	20230103	45.74	60900	-8.70	20231114	38150	45.74	20230103	60900	-8.70	20231114	38150	45.74	20230103	0.62	N	005180	5000	497 억	2075231	N	N	110	N	N
159	20231201	110153	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	55700	-300	5	-0.54	466681900	8409	19.76	56200	56200	54900	72800	39200	56000	55497.73	21.07	0	54	57266	56632	55566	54932	53866	56950	55250	498	16800	5000	42560	100	1	9851241	5487	21.37	0.92	12	0.09	2607.00	60729.00	60900	20231114	-8.54	38150	20230103	46.00	60900	-8.54	20231114	38150	46.00	20230103	60900	-8.54	20231114	38150	46.00	20230103	0.62	N	005180	5000	497 억	2075231	N	N	110	N	N
160	20231201	100154	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	55500	-500	5	-0.89	358161600	6456	15.17	56200	56200	54900	72800	39200	56000	55477.08	21.07	0	195	57266	56632	55566	54932	53866	56950	55250	498	16800	5000	42560	100	1	9851241	5467	21.29	0.91	12	0.07	2607.00	60729.00	60900	20231114	-8.87	38150	20230103	45.48	60900	-8.87	20231114	38150	45.48	20230103	60900	-8.87	20231114	38150	45.48	20230103	0.62	N	005180	5000	497 억	2075231	N	N	110	N	N
161	20231201	090153	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	55800	-200	5	-0.36	50278300	899	2.11	56200	56200	55800	72800	39200	56000	55926.67	21.07	0	-664	57266	56632	55566	54932	53866	56950	55250	498	16800	5000	42560	100	1	9851241	5497	21.40	0.92	12	0.01	2607.00	60729.00	60900	20231114	-8.37	38150	20230103	46.26	60900	-8.37	20231114	38150	46.26	20230103	60900	-8.37	20231114	38150	46.26	20230103	0.62	N	005180	5000	497 억	2075231	N	N	110	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History