KissMeData/014710/price/prices-20241201.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

ened 61b7199ccb Add accumulated files

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

72 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20241231	160321	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	4625	0	3	0.00	71676820	15607	39.30	4630	4630	4475	6010	3240	4625	4592.61	7.05	1833	5494	4788	4706	4603	4521	4418	4655	4470	172	1385	1000	3050	5	1	17218543	796	-3.45	0.37	12	0.09	-1341.00	12653.00	8950	20240709	-48.32	3285	20240417	40.79	8950	-48.32	20240709	3285	40.79	20240417	8950	-48.32	20240709	3285	40.79	20240417	0.89	N	014710	1000	172 억	1213358	N	N	0	N	00	N
3	20241231	150323	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	4625	0	3	0.00	71676820	15607	39.30	4630	4630	4475	6010	3240	4625	4592.61	7.05	1833	5494	4788	4706	4603	4521	4418	4655	4470	172	1385	1000	3050	5	1	17218543	796	-3.45	0.37	12	0.09	-1341.00	12653.00	8950	20240709	-48.32	3285	20240417	40.79	8950	-48.32	20240709	3285	40.79	20240417	8950	-48.32	20240709	3285	40.79	20240417	0.89	N	014710	1000	172 억	1213358	N	N	0	N	00	N
4	20241231	140322	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	4625	0	3	0.00	71676820	15607	39.30	4630	4630	4475	6010	3240	4625	4592.61	7.05	1833	5494	4788	4706	4603	4521	4418	4655	4470	172	1385	1000	3050	5	1	17218543	796	-3.45	0.37	12	0.09	-1341.00	12653.00	8950	20240709	-48.32	3285	20240417	40.79	8950	-48.32	20240709	3285	40.79	20240417	8950	-48.32	20240709	3285	40.79	20240417	0.89	N	014710	1000	172 억	1213358	N	N	0	N	00	N
5	20241231	130321	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	4625	0	3	0.00	71676820	15607	39.30	4630	4630	4475	6010	3240	4625	4592.61	7.05	1833	5494	4788	4706	4603	4521	4418	4655	4470	172	1385	1000	3050	5	1	17218543	796	-3.45	0.37	12	0.09	-1341.00	12653.00	8950	20240709	-48.32	3285	20240417	40.79	8950	-48.32	20240709	3285	40.79	20240417	8950	-48.32	20240709	3285	40.79	20240417	0.89	N	014710	1000	172 억	1213358	N	N	0	N	00	N
6	20241231	120321	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	4625	0	3	0.00	71676820	15607	39.30	4630	4630	4475	6010	3240	4625	4592.61	7.05	1833	5494	4788	4706	4603	4521	4418	4655	4470	172	1385	1000	3050	5	1	17218543	796	-3.45	0.37	12	0.09	-1341.00	12653.00	8950	20240709	-48.32	3285	20240417	40.79	8950	-48.32	20240709	3285	40.79	20240417	8950	-48.32	20240709	3285	40.79	20240417	0.89	N	014710	1000	172 억	1213358	N	N	0	N	00	N
7	20241231	110321	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	4625	0	3	0.00	71676820	15607	39.30	4630	4630	4475	6010	3240	4625	4592.61	7.05	1833	5494	4788	4706	4603	4521	4418	4655	4470	172	1385	1000	3050	5	1	17218543	796	-3.45	0.37	12	0.09	-1341.00	12653.00	8950	20240709	-48.32	3285	20240417	40.79	8950	-48.32	20240709	3285	40.79	20240417	8950	-48.32	20240709	3285	40.79	20240417	0.89	N	014710	1000	172 억	1213358	N	N	0	N	00	N
8	20241231	100320	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	4625	0	3	0.00	71676820	15607	39.30	4630	4630	4475	6010	3240	4625	4592.61	7.05	1833	5494	4788	4706	4603	4521	4418	4655	4470	172	1385	1000	3050	5	1	17218543	796	-3.45	0.37	12	0.09	-1341.00	12653.00	8950	20240709	-48.32	3285	20240417	40.79	8950	-48.32	20240709	3285	40.79	20240417	8950	-48.32	20240709	3285	40.79	20240417	0.89	N	014710	1000	172 억	1213358	N	N	0	N	00	N
9	20241231	090323	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	4625	0	3	0.00	71676820	15607	39.30	4630	4630	4475	6010	3240	4625	4592.61	7.05	1833	5494	4788	4706	4603	4521	4418	4655	4470	172	1385	1000	3050	5	1	17218543	796	-3.45	0.37	12	0.09	-1341.00	12653.00	8950	20240709	-48.32	3285	20240417	40.79	8950	-48.32	20240709	3285	40.79	20240417	8950	-48.32	20240709	3285	40.79	20240417	0.89	N	014710	1000	172 억	1213358	N	N	0	N	00	N
10	20241230	160320	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	4625	0	3	0.00	71676820	15607	39.30	4630	4630	4475	6010	3240	4625	4592.61	7.04	0	5494	4788	4706	4603	4521	4418	4655	4470	172	1385	1000	3050	5	1	17218543	796	-3.45	0.37	12	0.09	-1341.00	12653.00	8950	20240709	-48.32	3285	20240417	40.79	8950	-48.32	20240709	3285	40.79	20240417	8950	-48.32	20240709	3285	40.79	20240417	0.89	N	014710	1000	172 억	1211525	N	N	0	N	00	N
11	20241230	150322	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	4625	0	3	0.00	64256145	13999	35.25	4630	4630	4475	6010	3240	4625	4590.05	7.04	0	4921	4788	4706	4603	4521	4418	4655	4470	172	1385	1000	3050	5	1	17218543	796	-3.45	0.37	12	0.08	-1341.00	12653.00	8950	20240709	-48.32	3285	20240417	40.79	8950	-48.32	20240709	3285	40.79	20240417	8950	-48.32	20240709	3285	40.79	20240417	0.89	N	014710	1000	172 억	1211525	N	N	0	N	00	N
12	20241230	140321	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	4600	-25	5	-0.54	52727210	11494	28.94	4630	4630	4475	6010	3240	4625	4587.37	7.04	0	3592	4788	4706	4603	4521	4418	4655	4470	172	1385	1000	3050	5	1	17218543	792	-3.43	0.36	12	0.07	-1341.00	12653.00	8950	20240709	-48.60	3285	20240417	40.03	8950	-48.60	20240709	3285	40.03	20240417	8950	-48.60	20240709	3285	40.03	20240417	0.89	N	014710	1000	172 억	1211525	N	N	0	N	00	N
13	20241230	130321	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	4600	-25	5	-0.54	45632755	9947	25.05	4630	4630	4475	6010	3240	4625	4587.59	7.04	0	2560	4788	4706	4603	4521	4418	4655	4470	172	1385	1000	3050	5	1	17218543	792	-3.43	0.36	12	0.06	-1341.00	12653.00	8950	20240709	-48.60	3285	20240417	40.03	8950	-48.60	20240709	3285	40.03	20240417	8950	-48.60	20240709	3285	40.03	20240417	0.89	N	014710	1000	172 억	1211525	N	N	0	N	00	N
14	20241230	120320	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	4600	-25	5	-0.54	40659285	8865	22.32	4630	4630	4475	6010	3240	4625	4586.50	7.04	0	2071	4788	4706	4603	4521	4418	4655	4470	172	1385	1000	3050	5	1	17218543	792	-3.43	0.36	12	0.05	-1341.00	12653.00	8950	20240709	-48.60	3285	20240417	40.03	8950	-48.60	20240709	3285	40.03	20240417	8950	-48.60	20240709	3285	40.03	20240417	0.89	N	014710	1000	172 억	1211525	N	N	0	N	00	N
15	20241230	110321	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	4590	-35	5	-0.76	30008915	6545	16.48	4630	4630	4475	6010	3240	4625	4585.01	7.04	0	1509	4788	4706	4603	4521	4418	4655	4470	172	1385	1000	3050	5	1	17218543	790	-3.42	0.36	12	0.04	-1341.00	12653.00	8950	20240709	-48.72	3285	20240417	39.73	8950	-48.72	20240709	3285	39.73	20240417	8950	-48.72	20240709	3285	39.73	20240417	0.89	N	014710	1000	172 억	1211525	N	N	0	N	00	N
16	20241230	100322	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	4625	0	3	0.00	16810440	3668	9.24	4630	4630	4475	6010	3240	4625	4583.00	7.04	0	1093	4788	4706	4603	4521	4418	4655	4470	172	1385	1000	3050	5	1	17218543	796	-3.45	0.37	12	0.02	-1341.00	12653.00	8950	20240709	-48.32	3285	20240417	40.79	8950	-48.32	20240709	3285	40.79	20240417	8950	-48.32	20240709	3285	40.79	20240417	0.89	N	014710	1000	172 억	1211525	N	N	0	N	00	N
17	20241230	090322	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	4595	-30	5	-0.65	643305	139	0.35	4630	4630	4595	6010	3240	4625	4628.09	7.04	0	-14	4788	4706	4603	4521	4418	4655	4470	172	1385	1000	3050	5	1	17218543	791	-3.43	0.36	12	0.00	-1341.00	12653.00	8950	20240709	-48.66	3285	20240417	39.88	8950	-48.66	20240709	3285	39.88	20240417	8950	-48.66	20240709	3285	39.88	20240417	0.89	N	014710	1000	172 억	1211525	N	N	0	N	00	N
18	20241227	160320	57	100.00	KOSPI	음식료품	N	N	N	N	N	4625	-65	5	-1.39	181299270	39711	71.71	4685	4685	4500	6090	3285	4690	4565.45	7.02	0	9658	4990	4840	4700	4550	4410	4770	4480	172	1400	1000	3090	5	1	17218543	796	-3.45	0.37	12	0.23	-1341.00	12653.00	8950	20240709	-48.32	3285	20240417	40.79	8950	-48.32	20240709	3285	40.79	20240417	8950	-48.32	20240709	3285	40.79	20240417	0.82	N	014710	1000	172 억	1208412	N	N	0	N	00	N
19	20241227	150319	57	100.00	KOSPI	음식료품	N	N	N	N	N	4610	-80	5	-1.71	166738460	36545	65.99	4685	4685	4500	6090	3285	4690	4562.55	7.02	0	8714	4990	4840	4700	4550	4410	4770	4480	172	1400	1000	3090	5	1	17218543	794	-3.44	0.36	12	0.21	-1341.00	12653.00	8950	20240709	-48.49	3285	20240417	40.33	8950	-48.49	20240709	3285	40.33	20240417	8950	-48.49	20240709	3285	40.33	20240417	0.82	N	014710	1000	172 억	1208412	N	N	0	N	00	N
20	20241227	140322	57	100.00	KOSPI	음식료품	N	N	N	N	N	4550	-140	5	-2.99	148145975	32494	58.67	4685	4685	4500	6090	3285	4690	4559.18	7.02	0	7461	4990	4840	4700	4550	4410	4770	4480	172	1400	1000	3090	5	1	17218543	783	-3.39	0.36	12	0.19	-1341.00	12653.00	8950	20240709	-49.16	3285	20240417	38.51	8950	-49.16	20240709	3285	38.51	20240417	8950	-49.16	20240709	3285	38.51	20240417	0.82	N	014710	1000	172 억	1208412	N	N	0	N	00	N
21	20241227	130322	57	100.00	KOSPI	음식료품	N	N	N	N	N	4535	-155	5	-3.30	136397275	29908	54.01	4685	4685	4500	6090	3285	4690	4560.56	7.02	0	5941	4990	4840	4700	4550	4410	4770	4480	172	1400	1000	3090	5	1	17218543	781	-3.38	0.36	12	0.17	-1341.00	12653.00	8950	20240709	-49.33	3285	20240417	38.05	8950	-49.33	20240709	3285	38.05	20240417	8950	-49.33	20240709	3285	38.05	20240417	0.82	N	014710	1000	172 억	1208412	N	N	0	N	00	N
22	20241227	120320	57	100.00	KOSPI	음식료품	N	N	N	N	N	4565	-125	5	-2.67	99860160	21869	39.49	4685	4685	4520	6090	3285	4690	4566.29	7.02	0	7981	4990	4840	4700	4550	4410	4770	4480	172	1400	1000	3090	5	1	17218543	786	-3.40	0.36	12	0.13	-1341.00	12653.00	8950	20240709	-48.99	3285	20240417	38.96	8950	-48.99	20240709	3285	38.96	20240417	8950	-48.99	20240709	3285	38.96	20240417	0.82	N	014710	1000	172 억	1208412	N	N	0	N	00	N
23	20241227	110319	57	100.00	KOSPI	음식료품	N	N	N	N	N	4595	-95	5	-2.03	89447855	19601	35.39	4685	4685	4520	6090	3285	4690	4563.43	7.02	0	7561	4990	4840	4700	4550	4410	4770	4480	172	1400	1000	3090	5	1	17218543	791	-3.43	0.36	12	0.11	-1341.00	12653.00	8950	20240709	-48.66	3285	20240417	39.88	8950	-48.66	20240709	3285	39.88	20240417	8950	-48.66	20240709	3285	39.88	20240417	0.82	N	014710	1000	172 억	1208412	N	N	0	N	00	N
24	20241227	100320	57	100.00	KOSPI	음식료품	N	N	N	N	N	4625	-65	5	-1.39	79087560	17358	31.34	4685	4685	4520	6090	3285	4690	4556.26	7.02	0	7359	4990	4840	4700	4550	4410	4770	4480	172	1400	1000	3090	5	1	17218543	796	-3.45	0.37	12	0.10	-1341.00	12653.00	8950	20240709	-48.32	3285	20240417	40.79	8950	-48.32	20240709	3285	40.79	20240417	8950	-48.32	20240709	3285	40.79	20240417	0.82	N	014710	1000	172 억	1208412	N	N	0	N	00	N
25	20241227	090322	57	100.00	KOSPI	음식료품	N	N	N	N	N	4660	-30	5	-0.64	238910	51	0.09	4685	4685	4660	6090	3285	4690	4684.51	7.02	0	-7	4990	4840	4700	4550	4410	4770	4480	172	1400	1000	3090	5	1	17218543	802	-3.48	0.37	12	0.00	-1341.00	12653.00	8950	20240709	-47.93	3285	20240417	41.86	8950	-47.93	20240709	3285	41.86	20240417	8950	-47.93	20240709	3285	41.86	20240417	0.82	N	014710	1000	172 억	1208412	N	N	0	N	00	N
26	20241226	160320	57	100.00	KOSPI	음식료품	N	N	N	N	N	4690	-85	5	-1.78	257459795	55370	89.64	4850	4850	4560	6200	3345	4775	4649.81	7.13	0	-14332	4935	4855	4780	4700	4625	4895	4740	172	1425	1000	3150	5	1	17218543	808	-3.50	0.37	12	0.32	-1341.00	12653.00	8950	20240709	-47.60	3285	20240417	42.77	8950	-47.60	20240709	3285	42.77	20240417	8950	-47.60	20240709	3285	42.77	20240417	0.82	N	014710	1000	172 억	1227575	N	N	0	N	00	N
27	20241226	150318	57	100.00	KOSPI	음식료품	N	N	N	N	N	4620	-155	5	-3.25	221137120	47567	77.00	4850	4850	4560	6200	3345	4775	4648.96	7.13	0	-14204	4935	4855	4780	4700	4625	4895	4740	172	1425	1000	3150	5	1	17218543	795	-3.45	0.37	12	0.28	-1341.00	12653.00	8950	20240709	-48.38	3285	20240417	40.64	8950	-48.38	20240709	3285	40.64	20240417	8950	-48.38	20240709	3285	40.64	20240417	0.82	N	014710	1000	172 억	1227575	N	N	0	N	00	N
28	20241226	140317	57	100.00	KOSPI	음식료품	N	N	N	N	N	4620	-155	5	-3.25	189155395	40637	65.79	4850	4850	4560	6200	3345	4775	4654.76	7.13	0	-16646	4935	4855	4780	4700	4625	4895	4740	172	1425	1000	3150	5	1	17218543	795	-3.45	0.37	12	0.24	-1341.00	12653.00	8950	20240709	-48.38	3285	20240417	40.64	8950	-48.38	20240709	3285	40.64	20240417	8950	-48.38	20240709	3285	40.64	20240417	0.82	N	014710	1000	172 억	1227575	N	N	0	N	00	N
29	20241226	130320	57	100.00	KOSPI	음식료품	N	N	N	N	N	4655	-120	5	-2.51	164809700	35376	57.27	4850	4850	4560	6200	3345	4775	4658.80	7.13	0	-14852	4935	4855	4780	4700	4625	4895	4740	172	1425	1000	3150	5	1	17218543	802	-3.47	0.37	12	0.21	-1341.00	12653.00	8950	20240709	-47.99	3285	20240417	41.70	8950	-47.99	20240709	3285	41.70	20240417	8950	-47.99	20240709	3285	41.70	20240417	0.82	N	014710	1000	172 억	1227575	N	N	0	N	00	N
30	20241226	120318	57	100.00	KOSPI	음식료품	N	N	N	N	N	4625	-150	5	-3.14	155585625	33388	54.05	4850	4850	4560	6200	3345	4775	4659.93	7.13	0	-14600	4935	4855	4780	4700	4625	4895	4740	172	1425	1000	3150	5	1	17218543	796	-3.45	0.37	12	0.19	-1341.00	12653.00	8950	20240709	-48.32	3285	20240417	40.79	8950	-48.32	20240709	3285	40.79	20240417	8950	-48.32	20240709	3285	40.79	20240417	0.82	N	014710	1000	172 억	1227575	N	N	0	N	00	N
31	20241226	110318	57	100.00	KOSPI	음식료품	N	N	N	N	N	4600	-175	5	-3.66	145572170	31213	50.53	4850	4850	4560	6200	3345	4775	4663.83	7.13	0	-13479	4935	4855	4780	4700	4625	4895	4740	172	1425	1000	3150	5	1	17218543	792	-3.43	0.36	12	0.18	-1341.00	12653.00	8950	20240709	-48.60	3285	20240417	40.03	8950	-48.60	20240709	3285	40.03	20240417	8950	-48.60	20240709	3285	40.03	20240417	0.82	N	014710	1000	172 억	1227575	N	N	0	N	00	N
32	20241226	100319	57	100.00	KOSPI	음식료품	N	N	N	N	N	4640	-135	5	-2.83	74424795	15763	25.52	4850	4850	4630	6200	3345	4775	4721.49	7.13	0	-3564	4935	4855	4780	4700	4625	4895	4740	172	1425	1000	3150	5	1	17218543	799	-3.46	0.37	12	0.09	-1341.00	12653.00	8950	20240709	-48.16	3285	20240417	41.25	8950	-48.16	20240709	3285	41.25	20240417	8950	-48.16	20240709	3285	41.25	20240417	0.82	N	014710	1000	172 억	1227575	N	N	0	N	00	N
33	20241226	090319	57	100.00	KOSPI	음식료품	N	N	N	N	N	4840	65	2	1.36	6602580	1368	2.21	4850	4850	4780	6200	3345	4775	4826.45	7.13	0	-479	4935	4855	4780	4700	4625	4895	4740	172	1425	1000	3150	5	1	17218543	833	-3.61	0.38	12	0.01	-1341.00	12653.00	8950	20240709	-45.92	3285	20240417	47.34	8950	-45.92	20240709	3285	47.34	20240417	8950	-45.92	20240709	3285	47.34	20240417	0.82	N	014710	1000	172 억	1227575	N	N	0	N	00	N
34	20241224	160318	57	100.00	KOSPI	음식료품	N	N	N	N	N	4775	0	3	0.00	292551290	61768	270.86	4705	4860	4705	6200	3345	4775	4736.21	6.98	0	20304	5108	4941	4808	4641	4508	5025	4725	172	1425	1000	3150	5	1	17218543	822	-3.56	0.38	12	0.36	-1341.00	12653.00	8950	20240709	-46.65	3285	20240417	45.36	8950	-46.65	20240709	3285	45.36	20240417	8950	-46.65	20240709	3285	45.36	20240417	0.81	N	014710	1000	172 억	1202666	N	N	19	N	00	N
35	20241224	150317	57	100.00	KOSPI	음식료품	N	N	N	N	N	4735	-40	5	-0.84	223464705	47140	206.72	4705	4860	4705	6200	3345	4775	4740.45	6.98	0	14463	5108	4941	4808	4641	4508	5025	4725	172	1425	1000	3150	5	1	17218543	815	-3.53	0.37	12	0.27	-1341.00	12653.00	8950	20240709	-47.09	3285	20240417	44.14	8950	-47.09	20240709	3285	44.14	20240417	8950	-47.09	20240709	3285	44.14	20240417	0.81	N	014710	1000	172 억	1202666	N	N	19	N	00	N
36	20241224	140317	57	100.00	KOSPI	음식료품	N	N	N	N	N	4720	-55	5	-1.15	135059760	28441	124.72	4705	4860	4705	6200	3345	4775	4748.77	6.98	0	8513	5108	4941	4808	4641	4508	5025	4725	172	1425	1000	3150	5	1	17218543	813	-3.52	0.37	12	0.17	-1341.00	12653.00	8950	20240709	-47.26	3285	20240417	43.68	8950	-47.26	20240709	3285	43.68	20240417	8950	-47.26	20240709	3285	43.68	20240417	0.81	N	014710	1000	172 억	1202666	N	N	19	N	00	N
37	20241224	130317	57	100.00	KOSPI	음식료품	N	N	N	N	N	4740	-35	5	-0.73	57016855	11926	52.30	4705	4860	4705	6200	3345	4775	4780.89	6.98	0	-859	5108	4941	4808	4641	4508	5025	4725	172	1425	1000	3150	5	1	17218543	816	-3.53	0.37	12	0.07	-1341.00	12653.00	8950	20240709	-47.04	3285	20240417	44.29	8950	-47.04	20240709	3285	44.29	20240417	8950	-47.04	20240709	3285	44.29	20240417	0.81	N	014710	1000	172 억	1202666	N	N	19	N	00	N
38	20241224	120317	57	100.00	KOSPI	음식료품	N	N	N	N	N	4785	10	2	0.21	49967785	10446	45.81	4705	4860	4705	6200	3345	4775	4783.44	6.98	0	-916	5108	4941	4808	4641	4508	5025	4725	172	1425	1000	3150	5	1	17218543	824	-3.57	0.38	12	0.06	-1341.00	12653.00	8950	20240709	-46.54	3285	20240417	45.66	8950	-46.54	20240709	3285	45.66	20240417	8950	-46.54	20240709	3285	45.66	20240417	0.81	N	014710	1000	172 억	1202666	N	N	19	N	00	N
39	20241224	110318	57	100.00	KOSPI	음식료품	N	N	N	N	N	4750	-25	5	-0.52	45136770	9430	41.35	4705	4860	4705	6200	3345	4775	4786.51	6.98	0	-1020	5108	4941	4808	4641	4508	5025	4725	172	1425	1000	3150	5	1	17218543	818	-3.54	0.38	12	0.05	-1341.00	12653.00	8950	20240709	-46.93	3285	20240417	44.60	8950	-46.93	20240709	3285	44.60	20240417	8950	-46.93	20240709	3285	44.60	20240417	0.81	N	014710	1000	172 억	1202666	N	N	19	N	00	N
40	20241224	100318	57	100.00	KOSPI	음식료품	N	N	N	N	N	4790	15	2	0.31	39091115	8160	35.78	4705	4860	4705	6200	3345	4775	4790.58	6.98	0	-763	5108	4941	4808	4641	4508	5025	4725	172	1425	1000	3150	5	1	17218543	825	-3.57	0.38	12	0.05	-1341.00	12653.00	8950	20240709	-46.48	3285	20240417	45.81	8950	-46.48	20240709	3285	45.81	20240417	8950	-46.48	20240709	3285	45.81	20240417	0.81	N	014710	1000	172 억	1202666	N	N	19	N	00	N
41	20241224	090319	57	100.00	KOSPI	음식료품	N	N	N	N	N	4760	-15	5	-0.31	6711605	1423	6.24	4705	4760	4705	6200	3345	4775	4716.52	6.98	0	594	5108	4941	4808	4641	4508	5025	4725	172	1425	1000	3150	5	1	17218543	820	-3.55	0.38	12	0.01	-1341.00	12653.00	8950	20240709	-46.82	3285	20240417	44.90	8950	-46.82	20240709	3285	44.90	20240417	8950	-46.82	20240709	3285	44.90	20240417	0.81	N	014710	1000	172 억	1202666	N	N	19	N	00	N
42	20241223	160316	57	100.00	KOSPI	음식료품	N	N	N	N	N	4775	-15	5	-0.31	108488155	22774	71.71	4675	4975	4675	6220	3355	4790	4763.68	6.99	0	-399	4936	4862	4746	4672	4556	4805	4615	172	1430	1000	3160	5	1	17218543	822	-3.56	0.38	12	0.13	-1341.00	12653.00	8950	20240709	-46.65	3285	20240417	45.36	8950	-46.65	20240709	3285	45.36	20240417	8950	-46.65	20240709	3285	45.36	20240417	0.82	N	014710	1000	172 억	1203296	N	N	19	N	00	N
43	20241223	150317	57	100.00	KOSPI	음식료품	N	N	N	N	N	4775	-15	5	-0.31	91735750	19264	60.66	4675	4975	4675	6220	3355	4790	4762.03	6.99	0	-1251	4936	4862	4746	4672	4556	4805	4615	172	1430	1000	3160	5	1	17218543	822	-3.56	0.38	12	0.11	-1341.00	12653.00	8950	20240709	-46.65	3285	20240417	45.36	8950	-46.65	20240709	3285	45.36	20240417	8950	-46.65	20240709	3285	45.36	20240417	0.82	N	014710	1000	172 억	1203296	N	N	3	N	00	N
44	20241223	140315	57	100.00	KOSPI	음식료품	N	N	N	N	N	4790	0	3	0.00	63976240	13448	42.35	4675	4975	4675	6220	3355	4790	4757.31	6.99	0	-2935	4936	4862	4746	4672	4556	4805	4615	172	1430	1000	3160	5	1	17218543	825	-3.57	0.38	12	0.08	-1341.00	12653.00	8950	20240709	-46.48	3285	20240417	45.81	8950	-46.48	20240709	3285	45.81	20240417	8950	-46.48	20240709	3285	45.81	20240417	0.82	N	014710	1000	172 억	1203296	N	N	3	N	00	N
45	20241223	130316	57	100.00	KOSPI	음식료품	N	N	N	N	N	4760	-30	5	-0.63	53024475	11149	35.11	4675	4975	4675	6220	3355	4790	4755.98	6.99	0	-3275	4936	4862	4746	4672	4556	4805	4615	172	1430	1000	3160	5	1	17218543	820	-3.55	0.38	12	0.06	-1341.00	12653.00	8950	20240709	-46.82	3285	20240417	44.90	8950	-46.82	20240709	3285	44.90	20240417	8950	-46.82	20240709	3285	44.90	20240417	0.82	N	014710	1000	172 억	1203296	N	N	3	N	00	N
46	20241223	120316	57	100.00	KOSPI	음식료품	N	N	N	N	N	4755	-35	5	-0.73	47615920	10015	31.54	4675	4975	4675	6220	3355	4790	4754.46	6.99	0	-2840	4936	4862	4746	4672	4556	4805	4615	172	1430	1000	3160	5	1	17218543	819	-3.55	0.38	12	0.06	-1341.00	12653.00	8950	20240709	-46.87	3285	20240417	44.75	8950	-46.87	20240709	3285	44.75	20240417	8950	-46.87	20240709	3285	44.75	20240417	0.82	N	014710	1000	172 억	1203296	N	N	3	N	00	N
47	20241223	110316	57	100.00	KOSPI	음식료품	N	N	N	N	N	4720	-70	5	-1.46	24256905	5162	16.25	4675	4735	4675	6220	3355	4790	4699.13	6.99	0	-1403	4936	4862	4746	4672	4556	4805	4615	172	1430	1000	3160	5	1	17218543	813	-3.52	0.37	12	0.03	-1341.00	12653.00	8950	20240709	-47.26	3285	20240417	43.68	8950	-47.26	20240709	3285	43.68	20240417	8950	-47.26	20240709	3285	43.68	20240417	0.82	N	014710	1000	172 억	1203296	N	N	3	N	00	N
48	20241223	100316	57	100.00	KOSPI	음식료품	N	N	N	N	N	4685	-105	5	-2.19	11363250	2423	7.63	4675	4735	4675	6220	3355	4790	4689.74	6.99	0	-471	4936	4862	4746	4672	4556	4805	4615	172	1430	1000	3160	5	1	17218543	807	-3.49	0.37	12	0.01	-1341.00	12653.00	8950	20240709	-47.65	3285	20240417	42.62	8950	-47.65	20240709	3285	42.62	20240417	8950	-47.65	20240709	3285	42.62	20240417	0.82	N	014710	1000	172 억	1203296	N	N	3	N	00	N
49	20241223	090316	57	100.00	KOSPI	음식료품	N	N	N	N	N	4675	-115	5	-2.40	3590400	768	2.42	4675	4675	4675	6220	3355	4790	4675.00	6.99	0	159	4936	4862	4746	4672	4556	4805	4615	172	1430	1000	3160	5	1	17218543	805	-3.49	0.37	12	0.00	-1341.00	12653.00	8950	20240709	-47.77	3285	20240417	42.31	8950	-47.77	20240709	3285	42.31	20240417	8950	-47.77	20240709	3285	42.31	20240417	0.82	N	014710	1000	172 억	1203296	N	N	3	N	00	N
50	20241220	160314	57	100.00	KOSPI	음식료품	N	N	N	N	N	4790	-30	5	-0.62	148459850	31757	141.85	4820	4820	4630	6260	3375	4820	4674.87	7.03	0	-7572	4900	4860	4780	4740	4660	4880	4760	172	1440	1000	3180	5	1	17218543	825	-3.57	0.38	12	0.18	-1341.00	12653.00	8950	20240709	-46.48	3285	20240417	45.81	8950	-46.48	20240709	3285	45.81	20240417	8950	-46.48	20240709	3285	45.81	20240417	0.85	N	014710	1000	172 억	1211000	N	N	3	N	00	N
51	20241220	150315	57	100.00	KOSPI	음식료품	N	N	N	N	N	4650	-170	5	-3.53	122242970	26198	117.02	4820	4820	4630	6260	3375	4820	4666.12	7.03	0	-6847	4900	4860	4780	4740	4660	4880	4760	172	1440	1000	3180	5	1	17218543	801	-3.47	0.37	12	0.15	-1341.00	12653.00	8950	20240709	-48.04	3285	20240417	41.55	8950	-48.04	20240709	3285	41.55	20240417	8950	-48.04	20240709	3285	41.55	20240417	0.85	N	014710	1000	172 억	1211000	N	N	0	N	00	N
52	20241220	140315	57	100.00	KOSPI	음식료품	N	N	N	N	N	4635	-185	5	-3.84	108990790	23346	104.28	4820	4820	4630	6260	3375	4820	4668.50	7.03	0	-8473	4900	4860	4780	4740	4660	4880	4760	172	1440	1000	3180	5	1	17218543	798	-3.46	0.37	12	0.14	-1341.00	12653.00	8950	20240709	-48.21	3285	20240417	41.10	8950	-48.21	20240709	3285	41.10	20240417	8950	-48.21	20240709	3285	41.10	20240417	0.85	N	014710	1000	172 억	1211000	N	N	0	N	00	N
53	20241220	130314	57	100.00	KOSPI	음식료품	N	N	N	N	N	4635	-185	5	-3.84	98225980	21024	93.91	4820	4820	4635	6260	3375	4820	4672.09	7.03	0	-7924	4900	4860	4780	4740	4660	4880	4760	172	1440	1000	3180	5	1	17218543	798	-3.46	0.37	12	0.12	-1341.00	12653.00	8950	20240709	-48.21	3285	20240417	41.10	8950	-48.21	20240709	3285	41.10	20240417	8950	-48.21	20240709	3285	41.10	20240417	0.85	N	014710	1000	172 억	1211000	N	N	0	N	00	N
54	20241220	120313	57	100.00	KOSPI	음식료품	N	N	N	N	N	4695	-125	5	-2.59	70692600	15102	67.46	4820	4820	4640	6260	3375	4820	4681.01	7.03	0	-7550	4900	4860	4780	4740	4660	4880	4760	172	1440	1000	3180	5	1	17218543	808	-3.50	0.37	12	0.09	-1341.00	12653.00	8950	20240709	-47.54	3285	20240417	42.92	8950	-47.54	20240709	3285	42.92	20240417	8950	-47.54	20240709	3285	42.92	20240417	0.85	N	014710	1000	172 억	1211000	N	N	0	N	00	N
55	20241220	110313	57	100.00	KOSPI	음식료품	N	N	N	N	N	4670	-150	5	-3.11	67901135	14505	64.79	4820	4820	4640	6260	3375	4820	4681.22	7.03	0	-7354	4900	4860	4780	4740	4660	4880	4760	172	1440	1000	3180	5	1	17218543	804	-3.48	0.37	12	0.08	-1341.00	12653.00	8950	20240709	-47.82	3285	20240417	42.16	8950	-47.82	20240709	3285	42.16	20240417	8950	-47.82	20240709	3285	42.16	20240417	0.85	N	014710	1000	172 억	1211000	N	N	0	N	00	N
56	20241220	100314	57	100.00	KOSPI	음식료품	N	N	N	N	N	4690	-130	5	-2.70	57279435	12238	54.66	4820	4820	4640	6260	3375	4820	4680.46	7.03	0	-6185	4900	4860	4780	4740	4660	4880	4760	172	1440	1000	3180	5	1	17218543	808	-3.50	0.37	12	0.07	-1341.00	12653.00	8950	20240709	-47.60	3285	20240417	42.77	8950	-47.60	20240709	3285	42.77	20240417	8950	-47.60	20240709	3285	42.77	20240417	0.85	N	014710	1000	172 억	1211000	N	N	0	N	00	N
57	20241220	090315	57	100.00	KOSPI	음식료품	N	N	N	N	N	4720	-100	5	-2.07	4013965	844	3.77	4820	4820	4720	6260	3375	4820	4755.88	7.03	0	158	4900	4860	4780	4740	4660	4880	4760	172	1440	1000	3180	5	1	17218543	813	-3.52	0.37	12	0.00	-1341.00	12653.00	8950	20240709	-47.26	3285	20240417	43.68	8950	-47.26	20240709	3285	43.68	20240417	8950	-47.26	20240709	3285	43.68	20240417	0.85	N	014710	1000	172 억	1211000	N	N	0	N	00	N
58	20241219	160315	57	100.00	KOSPI	음식료품	N	N	N	N	N	4820	-25	5	-0.52	106213470	22386	80.63	4750	4820	4700	6290	3395	4845	4743.92	7.05	0	-2168	4938	4891	4798	4751	4658	4915	4775	172	1445	1000	3190	5	1	17218543	830	-3.59	0.38	12	0.13	-1341.00	12653.00	8950	20240709	-46.15	3285	20240417	46.73	8950	-46.15	20240709	3285	46.73	20240417	8950	-46.15	20240709	3285	46.73	20240417	0.94	N	014710	1000	172 억	1213383	N	N	18	N	00	N
59	20241219	150312	57	100.00	KOSPI	음식료품	N	N	N	N	N	4740	-105	5	-2.17	95148585	20083	72.34	4750	4820	4700	6290	3395	4845	4737.77	7.05	0	-2470	4938	4891	4798	4751	4658	4915	4775	172	1445	1000	3190	5	1	17218543	816	-3.53	0.37	12	0.12	-1341.00	12653.00	8950	20240709	-47.04	3285	20240417	44.29	8950	-47.04	20240709	3285	44.29	20240417	8950	-47.04	20240709	3285	44.29	20240417	0.94	N	014710	1000	172 억	1213383	N	N	18	N	00	N
60	20241219	140313	57	100.00	KOSPI	음식료품	N	N	N	N	N	4775	-70	5	-1.44	76804580	16228	58.45	4750	4820	4700	6290	3395	4845	4732.84	7.05	0	-3889	4938	4891	4798	4751	4658	4915	4775	172	1445	1000	3190	5	1	17218543	822	-3.56	0.38	12	0.09	-1341.00	12653.00	8950	20240709	-46.65	3285	20240417	45.36	8950	-46.65	20240709	3285	45.36	20240417	8950	-46.65	20240709	3285	45.36	20240417	0.94	N	014710	1000	172 억	1213383	N	N	18	N	00	N
61	20241219	130313	57	100.00	KOSPI	음식료품	N	N	N	N	N	4740	-105	5	-2.17	68542425	14496	52.21	4750	4820	4700	6290	3395	4845	4728.37	7.05	0	-5253	4938	4891	4798	4751	4658	4915	4775	172	1445	1000	3190	5	1	17218543	816	-3.53	0.37	12	0.08	-1341.00	12653.00	8950	20240709	-47.04	3285	20240417	44.29	8950	-47.04	20240709	3285	44.29	20240417	8950	-47.04	20240709	3285	44.29	20240417	0.94	N	014710	1000	172 억	1213383	N	N	18	N	00	N
62	20241219	120314	57	100.00	KOSPI	음식료품	N	N	N	N	N	4755	-90	5	-1.86	65000180	13749	49.52	4750	4820	4700	6290	3395	4845	4727.63	7.05	0	-5422	4938	4891	4798	4751	4658	4915	4775	172	1445	1000	3190	5	1	17218543	819	-3.55	0.38	12	0.08	-1341.00	12653.00	8950	20240709	-46.87	3285	20240417	44.75	8950	-46.87	20240709	3285	44.75	20240417	8950	-46.87	20240709	3285	44.75	20240417	0.94	N	014710	1000	172 억	1213383	N	N	18	N	00	N
63	20241219	110314	57	100.00	KOSPI	음식료품	N	N	N	N	N	4710	-135	5	-2.79	48088275	10178	36.66	4750	4820	4700	6290	3395	4845	4724.73	7.05	0	-3794	4938	4891	4798	4751	4658	4915	4775	172	1445	1000	3190	5	1	17218543	811	-3.51	0.37	12	0.06	-1341.00	12653.00	8950	20240709	-47.37	3285	20240417	43.38	8950	-47.37	20240709	3285	43.38	20240417	8950	-47.37	20240709	3285	43.38	20240417	0.94	N	014710	1000	172 억	1213383	N	N	18	N	00	N
64	20241219	100313	57	100.00	KOSPI	음식료품	N	N	N	N	N	4750	-95	5	-1.96	12340735	2602	9.37	4750	4820	4725	6290	3395	4845	4742.79	7.05	0	-566	4938	4891	4798	4751	4658	4915	4775	172	1445	1000	3190	5	1	17218543	818	-3.54	0.38	12	0.02	-1341.00	12653.00	8950	20240709	-46.93	3285	20240417	44.60	8950	-46.93	20240709	3285	44.60	20240417	8950	-46.93	20240709	3285	44.60	20240417	0.94	N	014710	1000	172 억	1213383	N	N	18	N	00	N
65	20241219	090314	57	100.00	KOSPI	음식료품	N	N	N	N	N	4730	-115	5	-2.37	1349670	284	1.02	4750	4820	4725	6290	3395	4845	4752.36	7.05	0	88	4938	4891	4798	4751	4658	4915	4775	172	1445	1000	3190	5	1	17218543	814	-3.53	0.37	12	0.00	-1341.00	12653.00	8950	20240709	-47.15	3285	20240417	43.99	8950	-47.15	20240709	3285	43.99	20240417	8950	-47.15	20240709	3285	43.99	20240417	0.94	N	014710	1000	172 억	1213383	N	N	18	N	00	N
66	20241218	160312	57	100.00	KOSPI	음식료품	N	N	N	N	N	4845	5	2	0.10	132676780	27762	46.18	4840	4845	4705	6290	3390	4840	4779.08	7.05	0	-1144	5083	4961	4793	4671	4503	4877	4587	172	1450	1000	3190	5	1	17218543	834	-3.61	0.38	12	0.16	-1341.00	12653.00	8950	20240709	-45.87	3285	20240417	47.49	8950	-45.87	20240709	3285	47.49	20240417	8950	-45.87	20240709	3285	47.49	20240417	0.94	N	014710	1000	172 억	1214543	N	N	18	N	00	N
67	20241218	150313	57	100.00	KOSPI	음식료품	N	N	N	N	N	4840	0	3	0.00	119055060	24948	41.50	4840	4840	4705	6290	3390	4840	4772.13	7.05	0	-2995	5083	4961	4793	4671	4503	4877	4587	172	1450	1000	3190	5	1	17218543	833	-3.61	0.38	12	0.14	-1341.00	12653.00	8950	20240709	-45.92	3285	20240417	47.34	8950	-45.92	20240709	3285	47.34	20240417	8950	-45.92	20240709	3285	47.34	20240417	0.94	N	014710	1000	172 억	1214543	N	N	0	N	00	N
68	20241218	140313	57	100.00	KOSPI	음식료품	N	N	N	N	N	4810	-30	5	-0.62	99903070	20982	34.90	4840	4840	4705	6290	3390	4840	4761.37	7.05	0	-5595	5083	4961	4793	4671	4503	4877	4587	172	1450	1000	3190	5	1	17218543	828	-3.59	0.38	12	0.12	-1341.00	12653.00	8950	20240709	-46.26	3285	20240417	46.42	8950	-46.26	20240709	3285	46.42	20240417	8950	-46.26	20240709	3285	46.42	20240417	0.94	N	014710	1000	172 억	1214543	N	N	0	N	00	N
69	20241218	130313	57	100.00	KOSPI	음식료품	N	N	N	N	N	4755	-85	5	-1.76	60304635	12657	21.05	4840	4840	4720	6290	3390	4840	4764.53	7.05	0	-8328	5083	4961	4793	4671	4503	4877	4587	172	1450	1000	3190	5	1	17218543	819	-3.55	0.38	12	0.07	-1341.00	12653.00	8950	20240709	-46.87	3285	20240417	44.75	8950	-46.87	20240709	3285	44.75	20240417	8950	-46.87	20240709	3285	44.75	20240417	0.94	N	014710	1000	172 억	1214543	N	N	0	N	00	N
70	20241218	120314	57	100.00	KOSPI	음식료품	N	N	N	N	N	4755	-85	5	-1.76	58553390	12288	20.44	4840	4840	4720	6290	3390	4840	4765.09	7.05	0	-8274	5083	4961	4793	4671	4503	4877	4587	172	1450	1000	3190	5	1	17218543	819	-3.55	0.38	12	0.07	-1341.00	12653.00	8950	20240709	-46.87	3285	20240417	44.75	8950	-46.87	20240709	3285	44.75	20240417	8950	-46.87	20240709	3285	44.75	20240417	0.94	N	014710	1000	172 억	1214543	N	N	0	N	00	N
71	20241218	110314	57	100.00	KOSPI	음식료품	N	N	N	N	N	4745	-95	5	-1.96	55518315	11647	19.37	4840	4840	4720	6290	3390	4840	4766.75	7.05	0	-7895	5083	4961	4793	4671	4503	4877	4587	172	1450	1000	3190	5	1	17218543	817	-3.54	0.38	12	0.07	-1341.00	12653.00	8950	20240709	-46.98	3285	20240417	44.44	8950	-46.98	20240709	3285	44.44	20240417	8950	-46.98	20240709	3285	44.44	20240417	0.94	N	014710	1000	172 억	1214543	N	N	0	N	00	N
72	20241218	100313	57	100.00	KOSPI	음식료품	N	N	N	N	N	4790	-50	5	-1.03	20352750	4238	7.05	4840	4840	4760	6290	3390	4840	4802.44	7.05	0	-2021	5083	4961	4793	4671	4503	4877	4587	172	1450	1000	3190	5	1	17218543	825	-3.57	0.38	12	0.02	-1341.00	12653.00	8950	20240709	-46.48	3285	20240417	45.81	8950	-46.48	20240709	3285	45.81	20240417	8950	-46.48	20240709	3285	45.81	20240417	0.94	N	014710	1000	172 억	1214543	N	N	0	N	00	N
73	20241218	090314	57	100.00	KOSPI	음식료품	N	N	N	N	N	4840	0	3	0.00	1418120	293	0.49	4840	4840	4840	6290	3390	4840	4840.00	7.05	0	-113	5083	4961	4793	4671	4503	4877	4587	172	1450	1000	3190	5	1	17218543	833	-3.61	0.38	12	0.00	-1341.00	12653.00	8950	20240709	-45.92	3285	20240417	47.34	8950	-45.92	20240709	3285	47.34	20240417	8950	-45.92	20240709	3285	47.34	20240417	0.94	N	014710	1000	172 억	1214543	N	N	0	N	00	N
74	20241217	160311	57	100.00	KOSPI	음식료품	N	N	N	N	N	4840	105	2	2.22	284351880	60095	315.34	4915	4915	4625	6150	3315	4735	4731.69	6.92	0	21971	4841	4787	4746	4692	4651	4767	4672	172	1415	1000	3120	5	1	17218543	833	-3.61	0.38	12	0.35	-1341.00	12653.00	8950	20240709	-45.92	3285	20240417	47.34	8950	-45.92	20240709	3285	47.34	20240417	8950	-45.92	20240709	3285	47.34	20240417	0.95	N	014710	1000	172 억	1191925	N	N	0	N	00	N
75	20241217	150312	57	100.00	KOSPI	음식료품	N	N	N	N	N	4775	40	2	0.84	255524210	54093	283.85	4915	4915	4625	6150	3315	4735	4723.79	6.92	0	19801	4841	4787	4746	4692	4651	4767	4672	172	1415	1000	3120	5	1	17218543	822	-3.56	0.38	12	0.31	-1341.00	12653.00	8950	20240709	-46.65	3285	20240417	45.36	8950	-46.65	20240709	3285	45.36	20240417	8950	-46.65	20240709	3285	45.36	20240417	0.95	N	014710	1000	172 억	1191925	N	N	0	N	00	N
76	20241217	140314	57	100.00	KOSPI	음식료품	N	N	N	N	N	4745	10	2	0.21	161602170	34285	179.91	4915	4915	4625	6150	3315	4735	4713.49	6.92	0	4249	4841	4787	4746	4692	4651	4767	4672	172	1415	1000	3120	5	1	17218543	817	-3.54	0.38	12	0.20	-1341.00	12653.00	8950	20240709	-46.98	3285	20240417	44.44	8950	-46.98	20240709	3285	44.44	20240417	8950	-46.98	20240709	3285	44.44	20240417	0.95	N	014710	1000	172 억	1191925	N	N	0	N	00	N
77	20241217	130309	57	100.00	KOSPI	음식료품	N	N	N	N	N	4720	-15	5	-0.32	129643160	27562	144.63	4915	4915	4625	6150	3315	4735	4703.69	6.92	0	-1449	4841	4787	4746	4692	4651	4767	4672	172	1415	1000	3120	5	1	17218543	813	-3.52	0.37	12	0.16	-1341.00	12653.00	8950	20240709	-47.26	3285	20240417	43.68	8950	-47.26	20240709	3285	43.68	20240417	8950	-47.26	20240709	3285	43.68	20240417	0.95	N	014710	1000	172 억	1191925	N	N	0	N	00	N
78	20241217	120312	57	100.00	KOSPI	음식료품	N	N	N	N	N	4705	-30	5	-0.63	118994640	25305	132.79	4915	4915	4625	6150	3315	4735	4702.42	6.92	0	-2235	4841	4787	4746	4692	4651	4767	4672	172	1415	1000	3120	5	1	17218543	810	-3.51	0.37	12	0.15	-1341.00	12653.00	8950	20240709	-47.43	3285	20240417	43.23	8950	-47.43	20240709	3285	43.23	20240417	8950	-47.43	20240709	3285	43.23	20240417	0.95	N	014710	1000	172 억	1191925	N	N	0	N	00	N
79	20241217	110312	57	100.00	KOSPI	음식료품	N	N	N	N	N	4730	-5	5	-0.11	104505920	22225	116.62	4915	4915	4625	6150	3315	4735	4702.18	6.92	0	-3590	4841	4787	4746	4692	4651	4767	4672	172	1415	1000	3120	5	1	17218543	814	-3.53	0.37	12	0.13	-1341.00	12653.00	8950	20240709	-47.15	3285	20240417	43.99	8950	-47.15	20240709	3285	43.99	20240417	8950	-47.15	20240709	3285	43.99	20240417	0.95	N	014710	1000	172 억	1191925	N	N	0	N	00	N
80	20241217	100309	57	100.00	KOSPI	음식료품	N	N	N	N	N	4685	-50	5	-1.06	83778790	17822	93.52	4915	4915	4625	6150	3315	4735	4700.86	6.92	0	-4515	4841	4787	4746	4692	4651	4767	4672	172	1415	1000	3120	5	1	17218543	807	-3.49	0.37	12	0.10	-1341.00	12653.00	8950	20240709	-47.65	3285	20240417	42.62	8950	-47.65	20240709	3285	42.62	20240417	8950	-47.65	20240709	3285	42.62	20240417	0.95	N	014710	1000	172 억	1191925	N	N	0	N	00	N
81	20241217	090311	57	100.00	KOSPI	음식료품	N	N	N	N	N	4720	-15	5	-0.32	14689070	3090	16.21	4915	4915	4720	6150	3315	4735	4753.74	6.92	0	-1451	4841	4787	4746	4692	4651	4767	4672	172	1415	1000	3120	5	1	17218543	813	-3.52	0.37	12	0.02	-1341.00	12653.00	8950	20240709	-47.26	3285	20240417	43.68	8950	-47.26	20240709	3285	43.68	20240417	8950	-47.26	20240709	3285	43.68	20240417	0.95	N	014710	1000	172 억	1191925	N	N	0	N	00	N
82	20241216	160311	57	100.00	KOSPI	음식료품	N	N	N	N	N	4735	-30	5	-0.63	90011105	18957	28.42	4790	4800	4705	6190	3340	4765	4748.17	6.96	0	-4346	5028	4896	4698	4566	4368	4962	4632	172	1425	1000	3140	5	1	17218543	815	-3.53	0.37	12	0.11	-1341.00	12653.00	8950	20240709	-47.09	3285	20240417	44.14	8950	-47.09	20240709	3285	44.14	20240417	8950	-47.09	20240709	3285	44.14	20240417	0.91	N	014710	1000	172 억	1197664	N	N	18	N	00	N
83	20241216	150312	57	100.00	KOSPI	음식료품	N	N	N	N	N	4750	-15	5	-0.31	78220020	16474	24.69	4790	4800	4705	6190	3340	4765	4748.09	6.96	0	-3453	5028	4896	4698	4566	4368	4962	4632	172	1425	1000	3140	5	1	17218543	818	-3.54	0.38	12	0.10	-1341.00	12653.00	8950	20240709	-46.93	3285	20240417	44.60	8950	-46.93	20240709	3285	44.60	20240417	8950	-46.93	20240709	3285	44.60	20240417	0.91	N	014710	1000	172 억	1197664	N	N	18	N	00	N
84	20241216	140311	57	100.00	KOSPI	음식료품	N	N	N	N	N	4740	-25	5	-0.52	61603870	12961	19.43	4790	4800	4725	6190	3340	4765	4753.02	6.96	0	-2766	5028	4896	4698	4566	4368	4962	4632	172	1425	1000	3140	5	1	17218543	816	-3.53	0.37	12	0.08	-1341.00	12653.00	8950	20240709	-47.04	3285	20240417	44.29	8950	-47.04	20240709	3285	44.29	20240417	8950	-47.04	20240709	3285	44.29	20240417	0.91	N	014710	1000	172 억	1197664	N	N	18	N	00	N
85	20241216	130313	57	100.00	KOSPI	음식료품	N	N	N	N	N	4755	-10	5	-0.21	56119065	11804	17.69	4790	4800	4725	6190	3340	4765	4754.24	6.96	0	-2385	5028	4896	4698	4566	4368	4962	4632	172	1425	1000	3140	5	1	17218543	819	-3.55	0.38	12	0.07	-1341.00	12653.00	8950	20240709	-46.87	3285	20240417	44.75	8950	-46.87	20240709	3285	44.75	20240417	8950	-46.87	20240709	3285	44.75	20240417	0.91	N	014710	1000	172 억	1197664	N	N	18	N	00	N
86	20241216	120313	57	100.00	KOSPI	음식료품	N	N	N	N	N	4755	-10	5	-0.21	45247690	9518	14.27	4790	4800	4725	6190	3340	4765	4753.91	6.96	0	-1191	5028	4896	4698	4566	4368	4962	4632	172	1425	1000	3140	5	1	17218543	819	-3.55	0.38	12	0.06	-1341.00	12653.00	8950	20240709	-46.87	3285	20240417	44.75	8950	-46.87	20240709	3285	44.75	20240417	8950	-46.87	20240709	3285	44.75	20240417	0.91	N	014710	1000	172 억	1197664	N	N	18	N	00	N
87	20241216	110312	57	100.00	KOSPI	음식료품	N	N	N	N	N	4765	0	3	0.00	30872235	6495	9.74	4790	4800	4725	6190	3340	4765	4753.23	6.96	0	-139	5028	4896	4698	4566	4368	4962	4632	172	1425	1000	3140	5	1	17218543	820	-3.55	0.38	12	0.04	-1341.00	12653.00	8950	20240709	-46.76	3285	20240417	45.05	8950	-46.76	20240709	3285	45.05	20240417	8950	-46.76	20240709	3285	45.05	20240417	0.91	N	014710	1000	172 억	1197664	N	N	18	N	00	N
88	20241216	100312	57	100.00	KOSPI	음식료품	N	N	N	N	N	4755	-10	5	-0.21	22738255	4785	7.17	4790	4800	4725	6190	3340	4765	4751.99	6.96	0	553	5028	4896	4698	4566	4368	4962	4632	172	1425	1000	3140	5	1	17218543	819	-3.55	0.38	12	0.03	-1341.00	12653.00	8950	20240709	-46.87	3285	20240417	44.75	8950	-46.87	20240709	3285	44.75	20240417	8950	-46.87	20240709	3285	44.75	20240417	0.91	N	014710	1000	172 억	1197664	N	N	18	N	00	N
89	20241216	090312	57	100.00	KOSPI	음식료품	N	N	N	N	N	4765	0	3	0.00	1381580	289	0.43	4790	4800	4765	6190	3340	4765	4780.55	6.96	0	-76	5028	4896	4698	4566	4368	4962	4632	172	1425	1000	3140	5	1	17218543	820	-3.55	0.38	12	0.00	-1341.00	12653.00	8950	20240709	-46.76	3285	20240417	45.05	8950	-46.76	20240709	3285	45.05	20240417	8950	-46.76	20240709	3285	45.05	20240417	0.91	N	014710	1000	172 억	1197664	N	N	18	N	00	N
90	20241213	160306	54	100.00	KOSPI	음식료품	N	N	N	N	N	4765	25	2	0.53	315067580	66711	252.09	4730	4830	4500	6160	3320	4740	4722.87	6.90	0	10490	4850	4795	4695	4640	4540	4822	4667	172	1420	1000	3120	5	1	17218543	820	-3.55	0.38	12	0.39	-1341.00	12653.00	8950	20240709	-46.76	3285	20240417	45.05	8950	-46.76	20240709	3285	45.05	20240417	8950	-46.76	20240709	3285	45.05	20240417	0.92	N	014710	1000	172 억	1187575	N	N	18	N	01	N
91	20241213	150311	54	100.00	KOSPI	음식료품	N	N	N	N	N	4755	15	2	0.32	304022295	64388	243.31	4730	4830	4500	6160	3320	4740	4721.72	6.90	0	8635	4850	4795	4695	4640	4540	4822	4667	172	1420	1000	3120	5	1	17218543	819	-3.55	0.38	12	0.37	-1341.00	12653.00	8950	20240709	-46.87	3285	20240417	44.75	8950	-46.87	20240709	3285	44.75	20240417	8950	-46.87	20240709	3285	44.75	20240417	0.92	N	014710	1000	172 억	1187575	N	N	8	N	01	N
92	20241213	140312	54	100.00	KOSPI	음식료품	N	N	N	N	N	4745	5	2	0.11	248845505	52738	199.29	4730	4830	4500	6160	3320	4740	4718.52	6.90	0	3304	4850	4795	4695	4640	4540	4822	4667	172	1420	1000	3120	5	1	17218543	817	-3.54	0.38	12	0.31	-1341.00	12653.00	8950	20240709	-46.98	3285	20240417	44.44	8950	-46.98	20240709	3285	44.44	20240417	8950	-46.98	20240709	3285	44.44	20240417	0.92	N	014710	1000	172 억	1187575	N	N	8	N	01	N
93	20241213	130312	54	100.00	KOSPI	음식료품	N	N	N	N	N	4760	20	2	0.42	239252950	50724	191.68	4730	4830	4500	6160	3320	4740	4716.76	6.90	0	2955	4850	4795	4695	4640	4540	4822	4667	172	1420	1000	3120	5	1	17218543	820	-3.55	0.38	12	0.29	-1341.00	12653.00	8950	20240709	-46.82	3285	20240417	44.90	8950	-46.82	20240709	3285	44.90	20240417	8950	-46.82	20240709	3285	44.90	20240417	0.92	N	014710	1000	172 억	1187575	N	N	8	N	01	N
94	20241213	120313	54	100.00	KOSPI	음식료품	N	N	N	N	N	4760	20	2	0.42	204321635	43348	163.81	4730	4830	4500	6160	3320	4740	4713.52	6.90	0	1610	4850	4795	4695	4640	4540	4822	4667	172	1420	1000	3120	5	1	17218543	820	-3.55	0.38	12	0.25	-1341.00	12653.00	8950	20240709	-46.82	3285	20240417	44.90	8950	-46.82	20240709	3285	44.90	20240417	8950	-46.82	20240709	3285	44.90	20240417	0.92	N	014710	1000	172 억	1187575	N	N	8	N	01	N
95	20241213	110312	54	100.00	KOSPI	음식료품	N	N	N	N	N	4720	-20	5	-0.42	68524410	14722	55.63	4730	4750	4500	6160	3320	4740	4654.56	6.90	0	4883	4850	4795	4695	4640	4540	4822	4667	172	1420	1000	3120	5	1	17218543	813	-3.52	0.37	12	0.09	-1341.00	12653.00	8950	20240709	-47.26	3285	20240417	43.68	8950	-47.26	20240709	3285	43.68	20240417	8950	-47.26	20240709	3285	43.68	20240417	0.92	N	014710	1000	172 억	1187575	N	N	8	N	01	N
96	20241213	100311	54	100.00	KOSPI	음식료품	N	N	N	N	N	4685	-55	5	-1.16	39166635	8419	31.81	4730	4750	4500	6160	3320	4740	4652.17	6.90	0	446	4850	4795	4695	4640	4540	4822	4667	172	1420	1000	3120	5	1	17218543	807	-3.49	0.37	12	0.05	-1341.00	12653.00	8950	20240709	-47.65	3285	20240417	42.62	8950	-47.65	20240709	3285	42.62	20240417	8950	-47.65	20240709	3285	42.62	20240417	0.92	N	014710	1000	172 억	1187575	N	N	8	N	01	N
97	20241213	090311	54	100.00	KOSPI	음식료품	N	N	N	N	N	4730	-10	5	-0.21	2033920	430	1.62	4730	4735	4730	6160	3320	4740	4730.05	6.90	0	29	4850	4795	4695	4640	4540	4822	4667	172	1420	1000	3120	5	1	17218543	814	-3.53	0.37	12	0.00	-1341.00	12653.00	8950	20240709	-47.15	3285	20240417	43.99	8950	-47.15	20240709	3285	43.99	20240417	8950	-47.15	20240709	3285	43.99	20240417	0.92	N	014710	1000	172 억	1187575	N	N	8	N	01	N
98	20241212	160311	57	100.00	KOSPI	음식료품	N	N	N	N	N	4740	15	2	0.32	124277905	26462	34.74	4730	4750	4595	6140	3310	4725	4696.05	6.94	0	-6462	5051	4887	4626	4462	4201	4970	4545	172	1415	1000	3110	5	1	17218543	816	-3.53	0.37	12	0.15	-1341.00	12653.00	8950	20240709	-47.04	3285	20240417	44.29	8950	-47.04	20240709	3285	44.29	20240417	8950	-47.04	20240709	3285	44.29	20240417	0.94	N	014710	1000	172 억	1194835	N	N	8	N	00	N
99	20241212	150311	57	100.00	KOSPI	음식료품	N	N	N	N	N	4695	-30	5	-0.63	115747910	24651	32.36	4730	4750	4595	6140	3310	4725	4695.47	6.94	0	-7024	5051	4887	4626	4462	4201	4970	4545	172	1415	1000	3110	5	1	17218543	808	-3.50	0.37	12	0.14	-1341.00	12653.00	8950	20240709	-47.54	3285	20240417	42.92	8950	-47.54	20240709	3285	42.92	20240417	8950	-47.54	20240709	3285	42.92	20240417	0.94	N	014710	1000	172 억	1194835	N	N	0	N	00	N
100	20241212	140310	57	100.00	KOSPI	음식료품	N	N	N	N	N	4665	-60	5	-1.27	90139055	19217	25.23	4730	4750	4595	6140	3310	4725	4690.59	6.94	0	-6956	5051	4887	4626	4462	4201	4970	4545	172	1415	1000	3110	5	1	17218543	803	-3.48	0.37	12	0.11	-1341.00	12653.00	8950	20240709	-47.88	3285	20240417	42.01	8950	-47.88	20240709	3285	42.01	20240417	8950	-47.88	20240709	3285	42.01	20240417	0.94	N	014710	1000	172 억	1194835	N	N	0	N	00	N
101	20241212	130309	57	100.00	KOSPI	음식료품	N	N	N	N	N	4600	-125	5	-2.65	79345670	16899	22.18	4730	4750	4595	6140	3310	4725	4695.29	6.94	0	-6957	5051	4887	4626	4462	4201	4970	4545	172	1415	1000	3110	5	1	17218543	792	-3.43	0.36	12	0.10	-1341.00	12653.00	8950	20240709	-48.60	3285	20240417	40.03	8950	-48.60	20240709	3285	40.03	20240417	8950	-48.60	20240709	3285	40.03	20240417	0.94	N	014710	1000	172 억	1194835	N	N	0	N	00	N
102	20241212	120308	57	100.00	KOSPI	음식료품	N	N	N	N	N	4645	-80	5	-1.69	69888645	14857	19.50	4730	4750	4645	6140	3310	4725	4704.09	6.94	0	-6876	5051	4887	4626	4462	4201	4970	4545	172	1415	1000	3110	5	1	17218543	800	-3.46	0.37	12	0.09	-1341.00	12653.00	8950	20240709	-48.10	3285	20240417	41.40	8950	-48.10	20240709	3285	41.40	20240417	8950	-48.10	20240709	3285	41.40	20240417	0.94	N	014710	1000	172 억	1194835	N	N	0	N	00	N
103	20241212	110309	57	100.00	KOSPI	음식료품	N	N	N	N	N	4700	-25	5	-0.53	48655140	10322	13.55	4730	4750	4660	6140	3310	4725	4713.73	6.94	0	-3999	5051	4887	4626	4462	4201	4970	4545	172	1415	1000	3110	5	1	17218543	809	-3.50	0.37	12	0.06	-1341.00	12653.00	8950	20240709	-47.49	3285	20240417	43.07	8950	-47.49	20240709	3285	43.07	20240417	8950	-47.49	20240709	3285	43.07	20240417	0.94	N	014710	1000	172 억	1194835	N	N	0	N	00	N
104	20241212	100308	57	100.00	KOSPI	음식료품	N	N	N	N	N	4705	-20	5	-0.42	39465870	8374	10.99	4730	4750	4660	6140	3310	4725	4712.91	6.94	0	-3670	5051	4887	4626	4462	4201	4970	4545	172	1415	1000	3110	5	1	17218543	810	-3.51	0.37	12	0.05	-1341.00	12653.00	8950	20240709	-47.43	3285	20240417	43.23	8950	-47.43	20240709	3285	43.23	20240417	8950	-47.43	20240709	3285	43.23	20240417	0.94	N	014710	1000	172 억	1194835	N	N	0	N	00	N
105	20241212	090310	57	100.00	KOSPI	음식료품	N	N	N	N	N	4690	-35	5	-0.74	842585	179	0.23	4730	4730	4690	6140	3310	4725	4707.18	6.94	0	-66	5051	4887	4626	4462	4201	4970	4545	172	1415	1000	3110	5	1	17218543	808	-3.50	0.37	12	0.00	-1341.00	12653.00	8950	20240709	-47.60	3285	20240417	42.77	8950	-47.60	20240709	3285	42.77	20240417	8950	-47.60	20240709	3285	42.77	20240417	0.94	N	014710	1000	172 억	1194835	N	N	0	N	00	N
106	20241211	160308	57	100.00	KOSPI	음식료품	N	N	N	N	N	4725	300	2	6.78	354897885	75909	135.28	4425	4790	4365	5750	3100	4425	4675.31	6.87	0	13978	4671	4547	4301	4177	3931	4610	4240	172	1325	1000	2920	5	1	17218543	814	-3.52	0.37	12	0.44	-1341.00	12653.00	8950	20240709	-47.21	3285	20240417	43.84	8950	-47.21	20240709	3285	43.84	20240417	8950	-47.21	20240709	3285	43.84	20240417	0.98	N	014710	1000	172 억	1182275	N	N	0	N	00	N
107	20241211	150230	57	100.00	KOSPI	음식료품	N	N	N	N	N	4715	290	2	6.55	327909355	70184	125.08	4425	4790	4365	5750	3100	4425	4672.14	6.87	0	10408	4671	4547	4301	4177	3931	4610	4240	172	1325	1000	2920	5	1	17218543	812	-3.52	0.37	12	0.41	-1341.00	12653.00	8950	20240709	-47.32	3285	20240417	43.53	8950	-47.32	20240709	3285	43.53	20240417	8950	-47.32	20240709	3285	43.53	20240417	0.98	N	014710	1000	172 억	1182275	N	N	0	N	00	N
108	20241211	140309	57	100.00	KOSPI	음식료품	N	N	N	N	N	4650	225	2	5.08	298018640	63834	113.76	4425	4790	4365	5750	3100	4425	4668.65	6.87	0	8836	4671	4547	4301	4177	3931	4610	4240	172	1325	1000	2920	5	1	17218543	801	-3.47	0.37	12	0.37	-1341.00	12653.00	8950	20240709	-48.04	3285	20240417	41.55	8950	-48.04	20240709	3285	41.55	20240417	8950	-48.04	20240709	3285	41.55	20240417	0.98	N	014710	1000	172 억	1182275	N	N	0	N	00	N
109	20241211	130310	57	100.00	KOSPI	음식료품	N	N	N	N	N	4710	285	2	6.44	270359210	57948	103.27	4425	4790	4365	5750	3100	4425	4665.55	6.87	0	7695	4671	4547	4301	4177	3931	4610	4240	172	1325	1000	2920	5	1	17218543	811	-3.51	0.37	12	0.34	-1341.00	12653.00	8950	20240709	-47.37	3285	20240417	43.38	8950	-47.37	20240709	3285	43.38	20240417	8950	-47.37	20240709	3285	43.38	20240417	0.98	N	014710	1000	172 억	1182275	N	N	0	N	00	N
110	20241211	120311	57	100.00	KOSPI	음식료품	N	N	N	N	N	4685	260	2	5.88	245704400	52700	93.92	4425	4790	4365	5750	3100	4425	4662.32	6.87	0	8488	4671	4547	4301	4177	3931	4610	4240	172	1325	1000	2920	5	1	17218543	807	-3.49	0.37	12	0.31	-1341.00	12653.00	8950	20240709	-47.65	3285	20240417	42.62	8950	-47.65	20240709	3285	42.62	20240417	8950	-47.65	20240709	3285	42.62	20240417	0.98	N	014710	1000	172 억	1182275	N	N	0	N	00	N
111	20241211	110310	57	100.00	KOSPI	음식료품	N	N	N	N	N	4720	295	2	6.67	216288355	46437	82.76	4425	4790	4365	5750	3100	4425	4657.67	6.87	0	7493	4671	4547	4301	4177	3931	4610	4240	172	1325	1000	2920	5	1	17218543	813	-3.52	0.37	12	0.27	-1341.00	12653.00	8950	20240709	-47.26	3285	20240417	43.68	8950	-47.26	20240709	3285	43.68	20240417	8950	-47.26	20240709	3285	43.68	20240417	0.98	N	014710	1000	172 억	1182275	N	N	0	N	00	N
112	20241211	100310	57	100.00	KOSPI	음식료품	N	N	N	N	N	4645	220	2	4.97	153080225	33013	58.84	4425	4790	4365	5750	3100	4425	4636.97	6.87	0	8234	4671	4547	4301	4177	3931	4610	4240	172	1325	1000	2920	5	1	17218543	800	-3.46	0.37	12	0.19	-1341.00	12653.00	8950	20240709	-48.10	3285	20240417	41.40	8950	-48.10	20240709	3285	41.40	20240417	8950	-48.10	20240709	3285	41.40	20240417	0.98	N	014710	1000	172 억	1182275	N	N	0	N	00	N
113	20241211	090311	57	100.00	KOSPI	음식료품	N	N	N	N	N	4395	-30	5	-0.68	3832260	868	1.55	4425	4425	4395	5750	3100	4425	4415.05	6.87	0	-681	4671	4547	4301	4177	3931	4610	4240	172	1325	1000	2920	5	1	17218543	757	-3.28	0.35	12	0.01	-1341.00	12653.00	8950	20240709	-50.89	3285	20240417	33.79	8950	-50.89	20240709	3285	33.79	20240417	8950	-50.89	20240709	3285	33.79	20240417	0.98	N	014710	1000	172 억	1182275	N	N	0	N	00	N
114	20241210	160309	57	100.00	KOSPI	음식료품	N	N	N	N	N	4425	350	2	8.59	240829255	56060	70.39	4055	4425	4055	5290	2855	4075	4295.99	6.77	0	12535	4601	4337	4181	3917	3761	4260	3840	172	1215	1000	2680	5	1	17218543	762	-3.30	0.35	12	0.33	-1341.00	12653.00	8950	20240709	-50.56	3285	20240417	34.70	8950	-50.56	20240709	3285	34.70	20240417	8950	-50.56	20240709	3285	34.70	20240417	1.03	N	014710	1000	172 억	1165448	N	N	0	N	00	N
115	20241210	150309	57	100.00	KOSPI	음식료품	N	N	N	N	N	4355	280	2	6.87	224149215	52260	65.62	4055	4390	4055	5290	2855	4075	4289.19	6.77	0	11438	4601	4337	4181	3917	3761	4260	3840	172	1215	1000	2680	5	1	17218543	750	-3.25	0.34	12	0.30	-1341.00	12653.00	8950	20240709	-51.34	3285	20240417	32.57	8950	-51.34	20240709	3285	32.57	20240417	8950	-51.34	20240709	3285	32.57	20240417	1.03	N	014710	1000	172 억	1165448	N	N	0	N	00	N
116	20241210	140309	57	100.00	KOSPI	음식료품	N	N	N	N	N	4390	315	2	7.73	216393055	50486	63.39	4055	4390	4055	5290	2855	4075	4286.27	6.77	0	11272	4601	4337	4181	3917	3761	4260	3840	172	1215	1000	2680	5	1	17218543	756	-3.27	0.35	12	0.29	-1341.00	12653.00	8950	20240709	-50.95	3285	20240417	33.64	8950	-50.95	20240709	3285	33.64	20240417	8950	-50.95	20240709	3285	33.64	20240417	1.03	N	014710	1000	172 억	1165448	N	N	0	N	00	N
117	20241210	130307	57	100.00	KOSPI	음식료품	N	N	N	N	N	4360	285	2	6.99	201731420	47132	59.18	4055	4390	4055	5290	2855	4075	4280.22	6.77	0	10054	4601	4337	4181	3917	3761	4260	3840	172	1215	1000	2680	5	1	17218543	751	-3.25	0.34	12	0.27	-1341.00	12653.00	8950	20240709	-51.28	3285	20240417	32.72	8950	-51.28	20240709	3285	32.72	20240417	8950	-51.28	20240709	3285	32.72	20240417	1.03	N	014710	1000	172 억	1165448	N	N	0	N	00	N
118	20241210	120307	57	100.00	KOSPI	음식료품	N	N	N	N	N	4365	290	2	7.12	191543610	44786	56.24	4055	4390	4055	5290	2855	4075	4276.94	6.77	0	10177	4601	4337	4181	3917	3761	4260	3840	172	1215	1000	2680	5	1	17218543	752	-3.26	0.34	12	0.26	-1341.00	12653.00	8950	20240709	-51.23	3285	20240417	32.88	8950	-51.23	20240709	3285	32.88	20240417	8950	-51.23	20240709	3285	32.88	20240417	1.03	N	014710	1000	172 억	1165448	N	N	0	N	00	N
119	20241210	110308	57	100.00	KOSPI	음식료품	N	N	N	N	N	4360	285	2	6.99	158084965	37130	46.62	4055	4375	4055	5290	2855	4075	4257.70	6.77	0	11789	4601	4337	4181	3917	3761	4260	3840	172	1215	1000	2680	5	1	17218543	751	-3.25	0.34	12	0.22	-1341.00	12653.00	8950	20240709	-51.28	3285	20240417	32.72	8950	-51.28	20240709	3285	32.72	20240417	8950	-51.28	20240709	3285	32.72	20240417	1.03	N	014710	1000	172 억	1165448	N	N	0	N	00	N
120	20241210	100308	57	100.00	KOSPI	음식료품	N	N	N	N	N	4360	285	2	6.99	118495155	27983	35.14	4055	4360	4055	5290	2855	4075	4234.64	6.77	0	9189	4601	4337	4181	3917	3761	4260	3840	172	1215	1000	2680	5	1	17218543	751	-3.25	0.34	12	0.16	-1341.00	12653.00	8950	20240709	-51.28	3285	20240417	32.72	8950	-51.28	20240709	3285	32.72	20240417	8950	-51.28	20240709	3285	32.72	20240417	1.03	N	014710	1000	172 억	1165448	N	N	0	N	00	N
121	20241210	090310	57	100.00	KOSPI	음식료품	N	N	N	N	N	4085	10	2	0.25	13503785	3326	4.18	4055	4150	4055	5290	2855	4075	4059.99	6.77	0	114	4601	4337	4181	3917	3761	4260	3840	172	1215	1000	2680	5	1	17218543	703	-3.05	0.32	12	0.02	-1341.00	12653.00	8950	20240709	-54.36	3285	20240417	24.35	8950	-54.36	20240709	3285	24.35	20240417	8950	-54.36	20240709	3285	24.35	20240417	1.03	N	014710	1000	172 억	1165448	N	N	0	N	00	N
122	20241209	160306	57	100.00	KOSPI	음식료품	N	N	N	N	N	4075	-375	5	-8.43	324430935	78419	93.79	4330	4445	4025	5780	3115	4450	4136.76	6.64	0	22272	4763	4606	4528	4371	4293	4567	4332	172	1330	1000	2930	5	1	17218543	702	-3.04	0.32	12	0.46	-1341.00	12653.00	8950	20240709	-54.47	3285	20240417	24.05	8950	-54.47	20240709	3285	24.05	20240417	8950	-54.47	20240709	3285	24.05	20240417	1.06	N	014710	1000	172 억	1143300	N	N	0	N	00	N
123	20241209	150308	57	100.00	KOSPI	음식료품	N	N	N	N	N	4050	-400	5	-8.99	274765910	66225	79.20	4330	4445	4025	5780	3115	4450	4148.06	6.64	0	16965	4763	4606	4528	4371	4293	4567	4332	172	1330	1000	2930	5	1	17218543	697	-3.02	0.32	12	0.38	-1341.00	12653.00	8950	20240709	-54.75	3285	20240417	23.29	8950	-54.75	20240709	3285	23.29	20240417	8950	-54.75	20240709	3285	23.29	20240417	1.06	N	014710	1000	172 억	1143300	N	N	0	N	00	N
124	20241209	140308	57	100.00	KOSPI	음식료품	N	N	N	N	N	4045	-405	5	-9.10	232333895	55755	66.68	4330	4445	4025	5780	3115	4450	4166.03	6.64	0	14803	4763	4606	4528	4371	4293	4567	4332	172	1330	1000	2930	5	1	17218543	696	-3.02	0.32	12	0.32	-1341.00	12653.00	8950	20240709	-54.80	3285	20240417	23.14	8950	-54.80	20240709	3285	23.14	20240417	8950	-54.80	20240709	3285	23.14	20240417	1.06	N	014710	1000	172 억	1143300	N	N	0	N	00	N
125	20241209	130309	57	100.00	KOSPI	음식료품	N	N	N	N	N	4100	-350	5	-7.87	203457415	48631	58.16	4330	4445	4080	5780	3115	4450	4182.59	6.64	0	13019	4763	4606	4528	4371	4293	4567	4332	172	1330	1000	2930	5	1	17218543	706	-3.06	0.32	12	0.28	-1341.00	12653.00	8950	20240709	-54.19	3285	20240417	24.81	8950	-54.19	20240709	3285	24.81	20240417	8950	-54.19	20240709	3285	24.81	20240417	1.06	N	014710	1000	172 억	1143300	N	N	0	N	00	N
126	20241209	120307	57	100.00	KOSPI	음식료품	N	N	N	N	N	4130	-320	5	-7.19	155933725	37065	44.33	4330	4445	4115	5780	3115	4450	4205.71	6.64	0	8040	4763	4606	4528	4371	4293	4567	4332	172	1330	1000	2930	5	1	17218543	711	-3.08	0.33	12	0.22	-1341.00	12653.00	8950	20240709	-53.85	3285	20240417	25.72	8950	-53.85	20240709	3285	25.72	20240417	8950	-53.85	20240709	3285	25.72	20240417	1.06	N	014710	1000	172 억	1143300	N	N	0	N	00	N
127	20241209	110309	57	100.00	KOSPI	음식료품	N	N	N	N	N	4225	-225	5	-5.06	89059265	20986	25.10	4330	4445	4165	5780	3115	4450	4241.75	6.64	0	3775	4763	4606	4528	4371	4293	4567	4332	172	1330	1000	2930	5	1	17218543	727	-3.15	0.33	12	0.12	-1341.00	12653.00	8950	20240709	-52.79	3285	20240417	28.61	8950	-52.79	20240709	3285	28.61	20240417	8950	-52.79	20240709	3285	28.61	20240417	1.06	N	014710	1000	172 억	1143300	N	N	0	N	00	N
128	20241209	100308	57	100.00	KOSPI	음식료품	N	N	N	N	N	4195	-255	5	-5.73	78052655	18369	21.97	4330	4445	4165	5780	3115	4450	4246.93	6.64	0	4375	4763	4606	4528	4371	4293	4567	4332	172	1330	1000	2930	5	1	17218543	722	-3.13	0.33	12	0.11	-1341.00	12653.00	8950	20240709	-53.13	3285	20240417	27.70	8950	-53.13	20240709	3285	27.70	20240417	8950	-53.13	20240709	3285	27.70	20240417	1.06	N	014710	1000	172 억	1143300	N	N	0	N	00	N
129	20241209	090306	57	100.00	KOSPI	음식료품	N	N	N	N	N	4345	-105	5	-2.36	8818855	2028	2.43	4330	4445	4330	5780	3115	4450	4337.39	6.64	0	-66	4763	4606	4528	4371	4293	4567	4332	172	1330	1000	2930	5	1	17218543	748	-3.24	0.34	12	0.01	-1341.00	12653.00	8950	20240709	-51.45	3285	20240417	32.27	8950	-51.45	20240709	3285	32.27	20240417	8950	-51.45	20240709	3285	32.27	20240417	1.06	N	014710	1000	172 억	1143300	N	N	0	N	00	N
130	20241206	160306	57	100.00	KOSPI	음식료품	N	N	N	N	N	4450	-260	5	-5.52	378385560	83453	385.45	4675	4685	4450	6120	3300	4710	4534.62	6.60	0	7613	4996	4852	4756	4612	4516	4805	4565	172	1410	1000	3100	5	1	17218543	766	-3.32	0.35	12	0.48	-1341.00	12653.00	8950	20240709	-50.28	3285	20240417	35.46	8950	-50.28	20240709	3285	35.46	20240417	8950	-50.28	20240709	3285	35.46	20240417	1.08	N	014710	1000	172 억	1136794	N	N	0	N	00	N
131	20241206	150306	57	100.00	KOSPI	음식료품	N	N	N	N	N	4530	-180	5	-3.82	296290160	65174	301.02	4675	4685	4450	6120	3300	4710	4546.14	6.60	0	10447	4996	4852	4756	4612	4516	4805	4565	172	1410	1000	3100	5	1	17218543	780	-3.38	0.36	12	0.38	-1341.00	12653.00	8950	20240709	-49.39	3285	20240417	37.90	8950	-49.39	20240709	3285	37.90	20240417	8950	-49.39	20240709	3285	37.90	20240417	1.08	N	014710	1000	172 억	1136794	N	N	0	N	00	N
132	20241206	140305	57	100.00	KOSPI	음식료품	N	N	N	N	N	4550	-160	5	-3.40	267878265	58918	272.13	4675	4685	4450	6120	3300	4710	4546.63	6.60	0	10471	4996	4852	4756	4612	4516	4805	4565	172	1410	1000	3100	5	1	17218543	783	-3.39	0.36	12	0.34	-1341.00	12653.00	8950	20240709	-49.16	3285	20240417	38.51	8950	-49.16	20240709	3285	38.51	20240417	8950	-49.16	20240709	3285	38.51	20240417	1.08	N	014710	1000	172 억	1136794	N	N	0	N	00	N
133	20241206	130306	57	100.00	KOSPI	음식료품	N	N	N	N	N	4550	-160	5	-3.40	260771915	57350	264.88	4675	4685	4450	6120	3300	4710	4547.03	6.60	0	9888	4996	4852	4756	4612	4516	4805	4565	172	1410	1000	3100	5	1	17218543	783	-3.39	0.36	12	0.33	-1341.00	12653.00	8950	20240709	-49.16	3285	20240417	38.51	8950	-49.16	20240709	3285	38.51	20240417	8950	-49.16	20240709	3285	38.51	20240417	1.08	N	014710	1000	172 억	1136794	N	N	0	N	00	N
134	20241206	120304	57	100.00	KOSPI	음식료품	N	N	N	N	N	4605	-105	5	-2.23	219152120	48237	222.79	4675	4685	4450	6120	3300	4710	4543.24	6.60	0	11984	4996	4852	4756	4612	4516	4805	4565	172	1410	1000	3100	5	1	17218543	793	-3.43	0.36	12	0.28	-1341.00	12653.00	8950	20240709	-48.55	3285	20240417	40.18	8950	-48.55	20240709	3285	40.18	20240417	8950	-48.55	20240709	3285	40.18	20240417	1.08	N	014710	1000	172 억	1136794	N	N	0	N	00	N
135	20241206	110306	57	100.00	KOSPI	음식료품	N	N	N	N	N	4555	-155	5	-3.29	155746410	34177	157.85	4675	4685	4450	6120	3300	4710	4557.05	6.60	0	2298	4996	4852	4756	4612	4516	4805	4565	172	1410	1000	3100	5	1	17218543	784	-3.40	0.36	12	0.20	-1341.00	12653.00	8950	20240709	-49.11	3285	20240417	38.66	8950	-49.11	20240709	3285	38.66	20240417	8950	-49.11	20240709	3285	38.66	20240417	1.08	N	014710	1000	172 억	1136794	N	N	0	N	00	N
136	20241206	100303	57	100.00	KOSPI	음식료품	N	N	N	N	N	4640	-70	5	-1.49	93196505	20320	93.85	4675	4685	4555	6120	3300	4710	4586.44	6.60	0	3779	4996	4852	4756	4612	4516	4805	4565	172	1410	1000	3100	5	1	17218543	799	-3.46	0.37	12	0.12	-1341.00	12653.00	8950	20240709	-48.16	3285	20240417	41.25	8950	-48.16	20240709	3285	41.25	20240417	8950	-48.16	20240709	3285	41.25	20240417	1.08	N	014710	1000	172 억	1136794	N	N	0	N	00	N
137	20241206	090305	57	100.00	KOSPI	음식료품	N	N	N	N	N	4670	-40	5	-0.85	46720	10	0.05	4675	4675	4670	6120	3300	4710	4672.00	6.60	0	0	4996	4852	4756	4612	4516	4805	4565	172	1410	1000	3100	5	1	17218543	804	-3.48	0.37	12	0.00	-1341.00	12653.00	8950	20240709	-47.82	3285	20240417	42.16	8950	-47.82	20240709	3285	42.16	20240417	8950	-47.82	20240709	3285	42.16	20240417	1.08	N	014710	1000	172 억	1136794	N	N	0	N	00	N
138	20241205	160301	57	100.00	KOSPI	음식료품	N	N	N	N	N	4710	-100	5	-2.08	102450180	21599	45.17	4810	4900	4660	6250	3370	4810	4743.30	6.64	0	-6558	5113	4961	4788	4636	4463	5037	4712	172	1440	1000	3170	5	1	17218543	811	-3.51	0.37	12	0.13	-1341.00	12653.00	8950	20240709	-47.37	3285	20240417	43.38	8950	-47.37	20240709	3285	43.38	20240417	8950	-47.37	20240709	3285	43.38	20240417	1.09	N	014710	1000	172 억	1143784	N	N	0	N	00	N
139	20241205	150304	57	100.00	KOSPI	음식료품	N	N	N	N	N	4695	-115	5	-2.39	95098405	20038	41.90	4810	4900	4660	6250	3370	4810	4745.90	6.64	0	-5723	5113	4961	4788	4636	4463	5037	4712	172	1440	1000	3170	5	1	17218543	808	-3.50	0.37	12	0.12	-1341.00	12653.00	8950	20240709	-47.54	3285	20240417	42.92	8950	-47.54	20240709	3285	42.92	20240417	8950	-47.54	20240709	3285	42.92	20240417	1.09	N	014710	1000	172 억	1143784	N	N	0	N	00	N
140	20241205	140302	57	100.00	KOSPI	음식료품	N	N	N	N	N	4775	-35	5	-0.73	57794685	12096	25.29	4810	4900	4720	6250	3370	4810	4778.00	6.64	0	-5040	5113	4961	4788	4636	4463	5037	4712	172	1440	1000	3170	5	1	17218543	822	-3.56	0.38	12	0.07	-1341.00	12653.00	8950	20240709	-46.65	3285	20240417	45.36	8950	-46.65	20240709	3285	45.36	20240417	8950	-46.65	20240709	3285	45.36	20240417	1.09	N	014710	1000	172 억	1143784	N	N	0	N	00	N
141	20241205	130302	57	100.00	KOSPI	음식료품	N	N	N	N	N	4755	-55	5	-1.14	52904245	11068	23.15	4810	4900	4720	6250	3370	4810	4779.93	6.64	0	-4720	5113	4961	4788	4636	4463	5037	4712	172	1440	1000	3170	5	1	17218543	819	-3.55	0.38	12	0.06	-1341.00	12653.00	8950	20240709	-46.87	3285	20240417	44.75	8950	-46.87	20240709	3285	44.75	20240417	8950	-46.87	20240709	3285	44.75	20240417	1.09	N	014710	1000	172 억	1143784	N	N	0	N	00	N
142	20241205	120302	57	100.00	KOSPI	음식료품	N	N	N	N	N	4780	-30	5	-0.62	46400395	9703	20.29	4810	4900	4720	6250	3370	4810	4782.07	6.64	0	-4484	5113	4961	4788	4636	4463	5037	4712	172	1440	1000	3170	5	1	17218543	823	-3.56	0.38	12	0.06	-1341.00	12653.00	8950	20240709	-46.59	3285	20240417	45.51	8950	-46.59	20240709	3285	45.51	20240417	8950	-46.59	20240709	3285	45.51	20240417	1.09	N	014710	1000	172 억	1143784	N	N	0	N	00	N
143	20241205	110302	57	100.00	KOSPI	음식료품	N	N	N	N	N	4790	-20	5	-0.42	40137845	8392	17.55	4810	4900	4720	6250	3370	4810	4782.87	6.64	0	-4050	5113	4961	4788	4636	4463	5037	4712	172	1440	1000	3170	5	1	17218543	825	-3.57	0.38	12	0.05	-1341.00	12653.00	8950	20240709	-46.48	3285	20240417	45.81	8950	-46.48	20240709	3285	45.81	20240417	8950	-46.48	20240709	3285	45.81	20240417	1.09	N	014710	1000	172 억	1143784	N	N	0	N	00	N
144	20241205	100300	57	100.00	KOSPI	음식료품	N	N	N	N	N	4795	-15	5	-0.31	33602975	7027	14.69	4810	4900	4720	6250	3370	4810	4781.98	6.64	0	-3057	5113	4961	4788	4636	4463	5037	4712	172	1440	1000	3170	5	1	17218543	826	-3.58	0.38	12	0.04	-1341.00	12653.00	8950	20240709	-46.42	3285	20240417	45.97	8950	-46.42	20240709	3285	45.97	20240417	8950	-46.42	20240709	3285	45.97	20240417	1.09	N	014710	1000	172 억	1143784	N	N	0	N	00	N
145	20241205	090302	57	100.00	KOSPI	음식료품	N	N	N	N	N	4840	30	2	0.62	1426575	296	0.62	4810	4865	4810	6250	3370	4810	4819.51	6.64	0	-45	5113	4961	4788	4636	4463	5037	4712	172	1440	1000	3170	5	1	17218543	833	-3.61	0.38	12	0.00	-1341.00	12653.00	8950	20240709	-45.92	3285	20240417	47.34	8950	-45.92	20240709	3285	47.34	20240417	8950	-45.92	20240709	3285	47.34	20240417	1.09	N	014710	1000	172 억	1143784	N	N	0	N	00	N
146	20241204	160259	57	100.00	KOSPI	음식료품	N	N	N	N	N	4810	-60	5	-1.23	229836250	47820	212.10	4615	4940	4615	6330	3410	4870	4806.28	6.62	0	3211	5046	4957	4831	4742	4616	5002	4787	172	1460	1000	3210	5	1	17218543	828	-3.59	0.38	12	0.28	-1341.00	12653.00	8950	20240709	-46.26	3285	20240417	46.42	8950	-46.26	20240709	3285	46.42	20240417	8950	-46.26	20240709	3285	46.42	20240417	1.13	N	014710	1000	172 억	1140616	N	N	1	N	00	N
147	20241204	150259	57	100.00	KOSPI	음식료품	N	N	N	N	N	4820	-50	5	-1.03	222286790	46253	205.15	4615	4940	4615	6330	3410	4870	4805.89	6.62	0	3449	5046	4957	4831	4742	4616	5002	4787	172	1460	1000	3210	5	1	17218543	830	-3.59	0.38	12	0.27	-1341.00	12653.00	8950	20240709	-46.15	3285	20240417	46.73	8950	-46.15	20240709	3285	46.73	20240417	8950	-46.15	20240709	3285	46.73	20240417	1.13	N	014710	1000	172 억	1140616	N	N	1	N	00	N
148	20241204	140258	57	100.00	KOSPI	음식료품	N	N	N	N	N	4825	-45	5	-0.92	211565080	44031	195.29	4615	4940	4615	6330	3410	4870	4804.91	6.62	0	3463	5046	4957	4831	4742	4616	5002	4787	172	1460	1000	3210	5	1	17218543	831	-3.60	0.38	12	0.26	-1341.00	12653.00	8950	20240709	-46.09	3285	20240417	46.88	8950	-46.09	20240709	3285	46.88	20240417	8950	-46.09	20240709	3285	46.88	20240417	1.13	N	014710	1000	172 억	1140616	N	N	1	N	00	N
149	20241204	130258	57	100.00	KOSPI	음식료품	N	N	N	N	N	4855	-15	5	-0.31	170684680	35551	157.68	4615	4940	4615	6330	3410	4870	4801.12	6.62	0	2401	5046	4957	4831	4742	4616	5002	4787	172	1460	1000	3210	5	1	17218543	836	-3.62	0.38	12	0.21	-1341.00	12653.00	8950	20240709	-45.75	3285	20240417	47.79	8950	-45.75	20240709	3285	47.79	20240417	8950	-45.75	20240709	3285	47.79	20240417	1.13	N	014710	1000	172 억	1140616	N	N	1	N	00	N
150	20241204	120258	57	100.00	KOSPI	음식료품	N	N	N	N	N	4820	-50	5	-1.03	159994850	33341	147.88	4615	4940	4615	6330	3410	4870	4798.74	6.62	0	2007	5046	4957	4831	4742	4616	5002	4787	172	1460	1000	3210	5	1	17218543	830	-3.59	0.38	12	0.19	-1341.00	12653.00	8950	20240709	-46.15	3285	20240417	46.73	8950	-46.15	20240709	3285	46.73	20240417	8950	-46.15	20240709	3285	46.73	20240417	1.13	N	014710	1000	172 억	1140616	N	N	1	N	00	N
151	20241204	110252	57	100.00	KOSPI	음식료품	N	N	N	N	N	4805	-65	5	-1.33	140562220	29279	129.86	4615	4940	4615	6330	3410	4870	4800.79	6.62	0	1251	5046	4957	4831	4742	4616	5002	4787	172	1460	1000	3210	5	1	17218543	827	-3.58	0.38	12	0.17	-1341.00	12653.00	8950	20240709	-46.31	3285	20240417	46.27	8950	-46.31	20240709	3285	46.27	20240417	8950	-46.31	20240709	3285	46.27	20240417	1.13	N	014710	1000	172 억	1140616	N	N	1	N	00	N
152	20241204	100254	57	100.00	KOSPI	음식료품	N	N	N	N	N	4795	-75	5	-1.54	99515115	20719	91.90	4615	4940	4615	6330	3410	4870	4803.08	6.62	0	163	5046	4957	4831	4742	4616	5002	4787	172	1460	1000	3210	5	1	17218543	826	-3.58	0.38	12	0.12	-1341.00	12653.00	8950	20240709	-46.42	3285	20240417	45.97	8950	-46.42	20240709	3285	45.97	20240417	8950	-46.42	20240709	3285	45.97	20240417	1.13	N	014710	1000	172 억	1140616	N	N	1	N	00	N
153	20241204	090258	57	100.00	KOSPI	음식료품	N	N	N	N	N	4670	-200	5	-4.11	22750590	4872	21.61	4615	4860	4615	6330	3410	4870	4669.66	6.62	0	198	5046	4957	4831	4742	4616	5002	4787	172	1460	1000	3210	5	1	17218543	804	-3.48	0.37	12	0.03	-1341.00	12653.00	8950	20240709	-47.82	3285	20240417	42.16	8950	-47.82	20240709	3285	42.16	20240417	8950	-47.82	20240709	3285	42.16	20240417	1.13	N	014710	1000	172 억	1140616	N	N	1	N	00	N
154	20241203	160315	57	100.00	KOSPI	음식료품	N	N	N	N	N	4870	100	2	2.10	109736975	22546	30.96	4705	4920	4705	6200	3340	4770	4867.25	6.56	0	10692	5096	4932	4806	4642	4516	4870	4580	172	1430	1000	3140	5	1	17218543	839	-3.63	0.38	12	0.13	-1341.00	12653.00	8950	20240709	-45.59	3285	20240417	48.25	8950	-45.59	20240709	3285	48.25	20240417	8950	-45.59	20240709	3285	48.25	20240417	1.15	N	014710	1000	172 억	1129084	N	N	1	N	00	N
155	20241203	150317	57	100.00	KOSPI	음식료품	N	N	N	N	N	4870	100	2	2.10	105234310	21623	29.69	4705	4920	4705	6200	3340	4770	4866.78	6.56	0	10133	5096	4932	4806	4642	4516	4870	4580	172	1430	1000	3140	5	1	17218543	839	-3.63	0.38	12	0.13	-1341.00	12653.00	8950	20240709	-45.59	3285	20240417	48.25	8950	-45.59	20240709	3285	48.25	20240417	8950	-45.59	20240709	3285	48.25	20240417	1.15	N	014710	1000	172 억	1129084	N	N	0	N	00	N
156	20241203	140312	57	100.00	KOSPI	음식료품	N	N	N	N	N	4905	135	2	2.83	77400375	15924	21.87	4705	4915	4705	6200	3340	4770	4860.61	6.56	0	7599	5096	4932	4806	4642	4516	4870	4580	172	1430	1000	3140	5	1	17218543	845	-3.66	0.39	12	0.09	-1341.00	12653.00	8950	20240709	-45.20	3285	20240417	49.32	8950	-45.20	20240709	3285	49.32	20240417	8950	-45.20	20240709	3285	49.32	20240417	1.15	N	014710	1000	172 억	1129084	N	N	0	N	00	N
157	20241203	130310	57	100.00	KOSPI	음식료품	N	N	N	N	N	4875	105	2	2.20	75523440	15541	21.34	4705	4915	4705	6200	3340	4770	4859.63	6.56	0	7777	5096	4932	4806	4642	4516	4870	4580	172	1430	1000	3140	5	1	17218543	839	-3.64	0.39	12	0.09	-1341.00	12653.00	8950	20240709	-45.53	3285	20240417	48.40	8950	-45.53	20240709	3285	48.40	20240417	8950	-45.53	20240709	3285	48.40	20240417	1.15	N	014710	1000	172 억	1129084	N	N	0	N	00	N
158	20241203	120320	57	100.00	KOSPI	음식료품	N	N	N	N	N	4875	105	2	2.20	69537620	14318	19.66	4705	4905	4705	6200	3340	4770	4856.66	6.56	0	7487	5096	4932	4806	4642	4516	4870	4580	172	1430	1000	3140	5	1	17218543	839	-3.64	0.39	12	0.08	-1341.00	12653.00	8950	20240709	-45.53	3285	20240417	48.40	8950	-45.53	20240709	3285	48.40	20240417	8950	-45.53	20240709	3285	48.40	20240417	1.15	N	014710	1000	172 억	1129084	N	N	0	N	00	N
159	20241203	110309	57	100.00	KOSPI	음식료품	N	N	N	N	N	4875	105	2	2.20	46232065	9544	13.11	4705	4890	4705	6200	3340	4770	4844.10	6.56	0	3752	5096	4932	4806	4642	4516	4870	4580	172	1430	1000	3140	5	1	17218543	839	-3.64	0.39	12	0.06	-1341.00	12653.00	8950	20240709	-45.53	3285	20240417	48.40	8950	-45.53	20240709	3285	48.40	20240417	8950	-45.53	20240709	3285	48.40	20240417	1.15	N	014710	1000	172 억	1129084	N	N	0	N	00	N
160	20241203	100303	57	100.00	KOSPI	음식료품	N	N	N	N	N	4890	120	2	2.52	26707120	5521	7.58	4705	4890	4705	6200	3340	4770	4837.37	6.56	0	1322	5096	4932	4806	4642	4516	4870	4580	172	1430	1000	3140	5	1	17218543	842	-3.65	0.39	12	0.03	-1341.00	12653.00	8950	20240709	-45.36	3285	20240417	48.86	8950	-45.36	20240709	3285	48.86	20240417	8950	-45.36	20240709	3285	48.86	20240417	1.15	N	014710	1000	172 억	1129084	N	N	0	N	00	N
161	20241203	090303	57	100.00	KOSPI	음식료품	N	N	N	N	N	4805	35	2	0.73	4429375	937	1.29	4705	4805	4705	6200	3340	4770	4727.19	6.56	0	201	5096	4932	4806	4642	4516	4870	4580	172	1430	1000	3140	5	1	17218543	827	-3.58	0.38	12	0.01	-1341.00	12653.00	8950	20240709	-46.31	3285	20240417	46.27	8950	-46.31	20240709	3285	46.27	20240417	8950	-46.31	20240709	3285	46.27	20240417	1.15	N	014710	1000	172 억	1129084	N	N	0	N	00	N
162	20241202	160255	57	100.00	KOSPI	음식료품	N	N	N	N	N	4770	-170	5	-3.44	349062740	72752	230.44	4950	4970	4680	6420	3460	4940	4798.36	6.40	0	24811	5116	5027	4981	4892	4846	5005	4870	172	1480	1000	3260	5	1	17218543	821	-3.56	0.38	12	0.42	-1341.00	12653.00	8950	20240709	-46.70	3285	20240417	45.21	8950	-46.70	20240709	3285	45.21	20240417	8950	-46.70	20240709	3285	45.21	20240417	1.16	N	014710	1000	172 억	1102796	N	N	0	N	00	N
163	20241202	150315	57	100.00	KOSPI	음식료품	N	N	N	N	N	4795	-145	5	-2.94	326986750	68130	215.80	4950	4970	4680	6420	3460	4940	4799.45	6.40	0	23622	5116	5027	4981	4892	4846	5005	4870	172	1480	1000	3260	5	1	17218543	826	-3.58	0.38	12	0.40	-1341.00	12653.00	8950	20240709	-46.42	3285	20240417	45.97	8950	-46.42	20240709	3285	45.97	20240417	8950	-46.42	20240709	3285	45.97	20240417	1.16	N	014710	1000	172 억	1102796	N	N	0	N	00	N
164	20241202	140305	57	100.00	KOSPI	음식료품	N	N	N	N	N	4805	-135	5	-2.73	317067970	66067	209.26	4950	4970	4680	6420	3460	4940	4799.19	6.40	0	23116	5116	5027	4981	4892	4846	5005	4870	172	1480	1000	3260	5	1	17218543	827	-3.58	0.38	12	0.38	-1341.00	12653.00	8950	20240709	-46.31	3285	20240417	46.27	8950	-46.31	20240709	3285	46.27	20240417	8950	-46.31	20240709	3285	46.27	20240417	1.16	N	014710	1000	172 억	1102796	N	N	0	N	00	N
165	20241202	130310	57	100.00	KOSPI	음식료품	N	N	N	N	N	4775	-165	5	-3.34	308472430	64267	203.56	4950	4970	4680	6420	3460	4940	4799.86	6.40	0	22369	5116	5027	4981	4892	4846	5005	4870	172	1480	1000	3260	5	1	17218543	822	-3.56	0.38	12	0.37	-1341.00	12653.00	8950	20240709	-46.65	3285	20240417	45.36	8950	-46.65	20240709	3285	45.36	20240417	8950	-46.65	20240709	3285	45.36	20240417	1.16	N	014710	1000	172 억	1102796	N	N	0	N	00	N
166	20241202	120312	57	100.00	KOSPI	음식료품	N	N	N	N	N	4805	-135	5	-2.73	266433640	55434	175.59	4950	4970	4680	6420	3460	4940	4806.32	6.40	0	18733	5116	5027	4981	4892	4846	5005	4870	172	1480	1000	3260	5	1	17218543	827	-3.58	0.38	12	0.32	-1341.00	12653.00	8950	20240709	-46.31	3285	20240417	46.27	8950	-46.31	20240709	3285	46.27	20240417	8950	-46.31	20240709	3285	46.27	20240417	1.16	N	014710	1000	172 억	1102796	N	N	0	N	00	N
167	20241202	110258	57	100.00	KOSPI	음식료품	N	N	N	N	N	4810	-130	5	-2.63	168882400	34993	110.84	4950	4970	4680	6420	3460	4940	4826.18	6.40	0	6734	5116	5027	4981	4892	4846	5005	4870	172	1480	1000	3260	5	1	17218543	828	-3.59	0.38	12	0.20	-1341.00	12653.00	8950	20240709	-46.26	3285	20240417	46.42	8950	-46.26	20240709	3285	46.42	20240417	8950	-46.26	20240709	3285	46.42	20240417	1.16	N	014710	1000	172 억	1102796	N	N	0	N	00	N
168	20241202	100255	57	100.00	KOSPI	음식료품	N	N	N	N	N	4840	-100	5	-2.02	113180020	23336	73.92	4950	4970	4680	6420	3460	4940	4850.02	6.40	0	698	5116	5027	4981	4892	4846	5005	4870	172	1480	1000	3260	5	1	17218543	833	-3.61	0.38	12	0.14	-1341.00	12653.00	8950	20240709	-45.92	3285	20240417	47.34	8950	-45.92	20240709	3285	47.34	20240417	8950	-45.92	20240709	3285	47.34	20240417	1.16	N	014710	1000	172 억	1102796	N	N	0	N	00	N
169	20241202	090257	57	100.00	KOSPI	음식료품	N	N	N	N	N	4970	30	2	0.61	1386070	279	0.88	4950	4970	4950	6420	3460	4940	4967.99	6.40	0	-275	5116	5027	4981	4892	4846	5005	4870	172	1480	1000	3260	5	1	17218543	856	-3.71	0.39	12	0.00	-1341.00	12653.00	8950	20240709	-44.47	3285	20240417	51.29	8950	-44.47	20240709	3285	51.29	20240417	8950	-44.47	20240709	3285	51.29	20240417	1.16	N	014710	1000	172 억	1102796	N	N	0	N	00	N

72 KiB Raw Blame History

72 KiB

Raw Blame History