KissMeData/008040/price/prices-20231201.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

65 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	160241	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	955	3	2	0.32	206501676	216419	125.77	947	959	944	1237	667	952	954.17	1.71	31280	29674	962	957	951	946	940	959	948	706	285	500	680	1	1	141144600	1348	136.43	0.58	12	0.15	7.00	1638.00	1303	20230718	-26.71	828	20230103	15.34	1303	-26.71	20230718	828	15.34	20230103	1303	-26.71	20230718	828	15.34	20230103	2.06	N	008040	500	705 억	2419908	N	N	37	N	N
3	20231229	150240	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	955	3	2	0.32	206501676	216419	125.77	947	959	944	1237	667	952	954.17	1.71	31280	29674	962	957	951	946	940	959	948	706	285	500	680	1	1	141144600	1348	136.43	0.58	12	0.15	7.00	1638.00	1303	20230718	-26.71	828	20230103	15.34	1303	-26.71	20230718	828	15.34	20230103	1303	-26.71	20230718	828	15.34	20230103	2.06	N	008040	500	705 억	2419908	N	N	37	N	N
4	20231229	140239	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	955	3	2	0.32	206501676	216419	125.77	947	959	944	1237	667	952	954.17	1.71	31280	29674	962	957	951	946	940	959	948	706	285	500	680	1	1	141144600	1348	136.43	0.58	12	0.15	7.00	1638.00	1303	20230718	-26.71	828	20230103	15.34	1303	-26.71	20230718	828	15.34	20230103	1303	-26.71	20230718	828	15.34	20230103	2.06	N	008040	500	705 억	2419908	N	N	37	N	N
5	20231229	130240	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	955	3	2	0.32	206501676	216419	125.77	947	959	944	1237	667	952	954.17	1.71	31280	29674	962	957	951	946	940	959	948	706	285	500	680	1	1	141144600	1348	136.43	0.58	12	0.15	7.00	1638.00	1303	20230718	-26.71	828	20230103	15.34	1303	-26.71	20230718	828	15.34	20230103	1303	-26.71	20230718	828	15.34	20230103	2.06	N	008040	500	705 억	2419908	N	N	37	N	N
6	20231229	120239	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	955	3	2	0.32	206501676	216419	125.77	947	959	944	1237	667	952	954.17	1.71	31280	29674	962	957	951	946	940	959	948	706	285	500	680	1	1	141144600	1348	136.43	0.58	12	0.15	7.00	1638.00	1303	20230718	-26.71	828	20230103	15.34	1303	-26.71	20230718	828	15.34	20230103	1303	-26.71	20230718	828	15.34	20230103	2.06	N	008040	500	705 억	2419908	N	N	37	N	N
7	20231229	110232	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	955	3	2	0.32	206501676	216419	125.77	947	959	944	1237	667	952	954.17	1.71	31280	29674	962	957	951	946	940	959	948	706	285	500	680	1	1	141144600	1348	136.43	0.58	12	0.15	7.00	1638.00	1303	20230718	-26.71	828	20230103	15.34	1303	-26.71	20230718	828	15.34	20230103	1303	-26.71	20230718	828	15.34	20230103	2.06	N	008040	500	705 억	2419908	N	N	37	N	N
8	20231229	100234	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	955	3	2	0.32	206501676	216419	125.77	947	959	944	1237	667	952	954.17	1.71	31280	29674	962	957	951	946	940	959	948	706	285	500	680	1	1	141144600	1348	136.43	0.58	12	0.15	7.00	1638.00	1303	20230718	-26.71	828	20230103	15.34	1303	-26.71	20230718	828	15.34	20230103	1303	-26.71	20230718	828	15.34	20230103	2.06	N	008040	500	705 억	2419908	N	N	37	N	N
9	20231229	090233	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	955	3	2	0.32	206501676	216419	125.77	947	959	944	1237	667	952	954.17	1.71	31280	29674	962	957	951	946	940	959	948	706	285	500	680	1	1	141144600	1348	136.43	0.58	12	0.15	7.00	1638.00	1303	20230718	-26.71	828	20230103	15.34	1303	-26.71	20230718	828	15.34	20230103	1303	-26.71	20230718	828	15.34	20230103	2.06	N	008040	500	705 억	2419908	N	N	37	N	N
10	20231228	160232	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	955	3	2	0.32	206397602	216310	125.71	947	959	944	1237	667	952	954.17	1.69	0	29674	962	957	951	946	940	959	948	706	285	500	680	1	1	141144600	1348	136.43	0.58	12	0.15	7.00	1638.00	1303	20230718	-26.71	828	20230103	15.34	1303	-26.71	20230718	828	15.34	20230103	1303	-26.71	20230718	828	15.34	20230103	2.06	N	008040	500	705 억	2388628	N	N	37	N	N
11	20231228	150234	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	955	3	2	0.32	175351829	183800	106.82	947	959	944	1237	667	952	954.04	1.69	0	21726	962	957	951	946	940	959	948	706	285	500	680	1	1	141144600	1348	136.43	0.58	12	0.13	7.00	1638.00	1303	20230718	-26.71	828	20230103	15.34	1303	-26.71	20230718	828	15.34	20230103	1303	-26.71	20230718	828	15.34	20230103	2.06	N	008040	500	705 억	2388628	N	N	19	N	N
12	20231228	140233	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	958	6	2	0.63	155281024	162794	94.61	947	959	944	1237	667	952	953.85	1.69	0	20981	962	957	951	946	940	959	948	706	285	500	680	1	1	141144600	1352	136.86	0.58	12	0.12	7.00	1638.00	1303	20230718	-26.48	828	20230103	15.70	1303	-26.48	20230718	828	15.70	20230103	1303	-26.48	20230718	828	15.70	20230103	2.06	N	008040	500	705 억	2388628	N	N	19	N	N
13	20231228	130231	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	956	4	2	0.42	86066464	90430	52.55	947	957	944	1237	667	952	951.75	1.69	0	-1675	962	957	951	946	940	959	948	706	285	500	680	1	1	141144600	1349	136.57	0.58	12	0.06	7.00	1638.00	1303	20230718	-26.63	828	20230103	15.46	1303	-26.63	20230718	828	15.46	20230103	1303	-26.63	20230718	828	15.46	20230103	2.06	N	008040	500	705 억	2388628	N	N	19	N	N
14	20231228	120233	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	953	1	2	0.11	74292338	78084	45.38	947	957	944	1237	667	952	951.44	1.69	0	-1749	962	957	951	946	940	959	948	706	285	500	680	1	1	141144600	1345	136.14	0.58	12	0.06	7.00	1638.00	1303	20230718	-26.86	828	20230103	15.10	1303	-26.86	20230718	828	15.10	20230103	1303	-26.86	20230718	828	15.10	20230103	2.06	N	008040	500	705 억	2388628	N	N	19	N	N
15	20231228	110233	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	957	5	2	0.53	57160902	60146	34.95	947	957	944	1237	667	952	950.37	1.69	0	4031	962	957	951	946	940	959	948	706	285	500	680	1	1	141144600	1351	136.71	0.58	12	0.04	7.00	1638.00	1303	20230718	-26.55	828	20230103	15.58	1303	-26.55	20230718	828	15.58	20230103	1303	-26.55	20230718	828	15.58	20230103	2.06	N	008040	500	705 억	2388628	N	N	19	N	N
16	20231228	100231	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	954	2	2	0.21	43664332	46001	26.73	947	955	944	1237	667	952	949.20	1.69	0	5091	962	957	951	946	940	959	948	706	285	500	680	1	1	141144600	1347	136.29	0.58	12	0.03	7.00	1638.00	1303	20230718	-26.78	828	20230103	15.22	1303	-26.78	20230718	828	15.22	20230103	1303	-26.78	20230718	828	15.22	20230103	2.06	N	008040	500	705 억	2388628	N	N	19	N	N
17	20231228	090232	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	951	-1	5	-0.11	10453950	11018	6.40	947	951	947	1237	667	952	948.81	1.69	0	299	962	957	951	946	940	959	948	706	285	500	680	1	1	141144600	1342	135.86	0.58	12	0.01	7.00	1638.00	1303	20230718	-27.01	828	20230103	14.86	1303	-27.01	20230718	828	14.86	20230103	1303	-27.01	20230718	828	14.86	20230103	2.06	N	008040	500	705 억	2388628	N	N	19	N	N
18	20231227	160232	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	952	2	2	0.21	163707024	172056	57.91	950	956	945	1235	665	950	951.47	1.71	0	-13322	971	960	951	940	931	956	936	706	285	500	680	1	1	141144600	1344	136.00	0.58	12	0.12	7.00	1638.00	1303	20230718	-26.94	828	20230103	14.98	1303	-26.94	20230718	828	14.98	20230103	1303	-26.94	20230718	828	14.98	20230103	2.03	N	008040	500	705 억	2409061	N	N	19	N	N
19	20231227	150233	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	950	0	3	0.00	156980610	164989	55.53	950	956	945	1235	665	950	951.46	1.71	0	-14091	971	960	951	940	931	956	936	706	285	500	680	1	1	141144600	1341	135.71	0.58	12	0.12	7.00	1638.00	1303	20230718	-27.09	828	20230103	14.73	1303	-27.09	20230718	828	14.73	20230103	1303	-27.09	20230718	828	14.73	20230103	2.03	N	008040	500	705 억	2409061	N	N	0	N	N
20	20231227	140232	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	953	3	2	0.32	136005329	142918	48.10	950	956	945	1235	665	950	951.63	1.71	0	-19971	971	960	951	940	931	956	936	706	285	500	680	1	1	141144600	1345	136.14	0.58	12	0.10	7.00	1638.00	1303	20230718	-26.86	828	20230103	15.10	1303	-26.86	20230718	828	15.10	20230103	1303	-26.86	20230718	828	15.10	20230103	2.03	N	008040	500	705 억	2409061	N	N	0	N	N
21	20231227	130231	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	954	4	2	0.42	112243489	117962	39.70	950	956	945	1235	665	950	951.52	1.71	0	-18402	971	960	951	940	931	956	936	706	285	500	680	1	1	141144600	1347	136.29	0.58	12	0.08	7.00	1638.00	1303	20230718	-26.78	828	20230103	15.22	1303	-26.78	20230718	828	15.22	20230103	1303	-26.78	20230718	828	15.22	20230103	2.03	N	008040	500	705 억	2409061	N	N	0	N	N
22	20231227	120230	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	951	1	2	0.11	95863892	100766	33.91	950	956	945	1235	665	950	951.35	1.71	0	-18259	971	960	951	940	931	956	936	706	285	500	680	1	1	141144600	1342	135.86	0.58	12	0.07	7.00	1638.00	1303	20230718	-27.01	828	20230103	14.86	1303	-27.01	20230718	828	14.86	20230103	1303	-27.01	20230718	828	14.86	20230103	2.03	N	008040	500	705 억	2409061	N	N	0	N	N
23	20231227	110232	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	955	5	2	0.53	46575606	49080	16.52	950	956	945	1235	665	950	948.97	1.71	0	-13722	971	960	951	940	931	956	936	706	285	500	680	1	1	141144600	1348	136.43	0.58	12	0.03	7.00	1638.00	1303	20230718	-26.71	828	20230103	15.34	1303	-26.71	20230718	828	15.34	20230103	1303	-26.71	20230718	828	15.34	20230103	2.03	N	008040	500	705 억	2409061	N	N	0	N	N
24	20231227	100232	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	946	-4	5	-0.42	27173874	28640	9.64	950	956	945	1235	665	950	948.81	1.71	0	-10066	971	960	951	940	931	956	936	706	285	500	680	1	1	141144600	1335	135.14	0.58	12	0.02	7.00	1638.00	1303	20230718	-27.40	828	20230103	14.25	1303	-27.40	20230718	828	14.25	20230103	1303	-27.40	20230718	828	14.25	20230103	2.03	N	008040	500	705 억	2409061	N	N	0	N	N
25	20231227	090232	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	949	-1	5	-0.11	1353751	1425	0.48	950	951	949	1235	665	950	950.00	1.71	0	-277	971	960	951	940	931	956	936	706	285	500	680	1	1	141144600	1339	135.57	0.58	12	0.00	7.00	1638.00	1303	20230718	-27.17	828	20230103	14.61	1303	-27.17	20230718	828	14.61	20230103	1303	-27.17	20230718	828	14.61	20230103	2.03	N	008040	500	705 억	2409061	N	N	0	N	N
26	20231226	160232	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	950	-7	5	-0.73	282822654	296951	109.16	957	962	942	1244	670	957	952.44	1.72	0	-7185	976	966	958	948	940	962	944	706	287	500	680	1	1	141144600	1341	135.71	0.58	12	0.21	7.00	1638.00	1303	20230718	-27.09	828	20230103	14.73	1303	-27.09	20230718	828	14.73	20230103	1303	-27.09	20230718	828	14.73	20230103	2.01	N	008040	500	705 억	2425018	N	N	1	N	N
27	20231226	150231	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	952	-5	5	-0.52	246253276	258462	95.02	957	962	942	1244	670	957	952.76	1.72	0	-6606	976	966	958	948	940	962	944	706	287	500	680	1	1	141144600	1344	136.00	0.58	12	0.18	7.00	1638.00	1303	20230718	-26.94	828	20230103	14.98	1303	-26.94	20230718	828	14.98	20230103	1303	-26.94	20230718	828	14.98	20230103	2.01	N	008040	500	705 억	2425018	N	N	1	N	N
28	20231226	140232	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	955	-2	5	-0.21	182546710	191600	70.44	957	962	942	1244	670	957	952.75	1.72	0	-4075	976	966	958	948	940	962	944	706	287	500	680	1	1	141144600	1348	136.43	0.58	12	0.14	7.00	1638.00	1303	20230718	-26.71	828	20230103	15.34	1303	-26.71	20230718	828	15.34	20230103	1303	-26.71	20230718	828	15.34	20230103	2.01	N	008040	500	705 억	2425018	N	N	1	N	N
29	20231226	130232	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	955	-2	5	-0.21	122758624	128947	47.40	957	962	942	1244	670	957	952.01	1.72	0	-3977	976	966	958	948	940	962	944	706	287	500	680	1	1	141144600	1348	136.43	0.58	12	0.09	7.00	1638.00	1303	20230718	-26.71	828	20230103	15.34	1303	-26.71	20230718	828	15.34	20230103	1303	-26.71	20230718	828	15.34	20230103	2.01	N	008040	500	705 억	2425018	N	N	1	N	N
30	20231226	120232	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	958	1	2	0.10	107778020	113256	41.64	957	962	942	1244	670	957	951.63	1.72	0	-3443	976	966	958	948	940	962	944	706	287	500	680	1	1	141144600	1352	136.86	0.58	12	0.08	7.00	1638.00	1303	20230718	-26.48	828	20230103	15.70	1303	-26.48	20230718	828	15.70	20230103	1303	-26.48	20230718	828	15.70	20230103	2.01	N	008040	500	705 억	2425018	N	N	1	N	N
31	20231226	110233	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	959	2	2	0.21	99439401	104518	38.42	957	962	942	1244	670	957	951.41	1.72	0	-3346	976	966	958	948	940	962	944	706	287	500	680	1	1	141144600	1354	137.00	0.59	12	0.07	7.00	1638.00	1303	20230718	-26.40	828	20230103	15.82	1303	-26.40	20230718	828	15.82	20230103	1303	-26.40	20230718	828	15.82	20230103	2.01	N	008040	500	705 억	2425018	N	N	1	N	N
32	20231226	100232	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	958	1	2	0.10	70932344	74672	27.45	957	962	942	1244	670	957	949.92	1.72	0	-2549	976	966	958	948	940	962	944	706	287	500	680	1	1	141144600	1352	136.86	0.58	12	0.05	7.00	1638.00	1303	20230718	-26.48	828	20230103	15.70	1303	-26.48	20230718	828	15.70	20230103	1303	-26.48	20230718	828	15.70	20230103	2.01	N	008040	500	705 억	2425018	N	N	1	N	N
33	20231226	090233	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	956	-1	5	-0.10	747098	781	0.29	957	957	956	1244	670	957	956.59	1.72	0	-79	976	966	958	948	940	962	944	706	287	500	680	1	1	141144600	1349	136.57	0.58	12	0.00	7.00	1638.00	1303	20230718	-26.63	828	20230103	15.46	1303	-26.63	20230718	828	15.46	20230103	1303	-26.63	20230718	828	15.46	20230103	2.01	N	008040	500	705 억	2425018	N	N	1	N	N
34	20231222	160229	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	957	0	3	0.00	259749205	271863	55.28	958	968	950	1244	670	957	955.42	1.72	0	-53	985	970	956	941	927	964	935	706	287	500	680	1	1	141144600	1351	136.71	0.58	12	0.19	7.00	1638.00	1303	20230718	-26.55	828	20230103	15.58	1303	-26.55	20230718	828	15.58	20230103	1303	-26.55	20230718	828	15.58	20230103	2.02	N	008040	500	705 억	2424993	N	N	1	N	N
35	20231222	150230	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	959	2	2	0.21	238959616	250136	50.87	958	968	950	1244	670	957	955.32	1.72	0	-303	985	970	956	941	927	964	935	706	287	500	680	1	1	141144600	1354	137.00	0.59	12	0.18	7.00	1638.00	1303	20230718	-26.40	828	20230103	15.82	1303	-26.40	20230718	828	15.82	20230103	1303	-26.40	20230718	828	15.82	20230103	2.02	N	008040	500	705 억	2424993	N	N	31	N	N
36	20231222	140229	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	966	9	2	0.94	221840101	232265	47.23	958	968	950	1244	670	957	955.12	1.72	0	-1432	985	970	956	941	927	964	935	706	287	500	680	1	1	141144600	1363	138.00	0.59	12	0.16	7.00	1638.00	1303	20230718	-25.86	828	20230103	16.67	1303	-25.86	20230718	828	16.67	20230103	1303	-25.86	20230718	828	16.67	20230103	2.02	N	008040	500	705 억	2424993	N	N	31	N	N
37	20231222	130227	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	956	-1	5	-0.10	168100658	176181	35.83	958	962	950	1244	670	957	954.14	1.72	0	-23081	985	970	956	941	927	964	935	706	287	500	680	1	1	141144600	1349	136.57	0.58	12	0.12	7.00	1638.00	1303	20230718	-26.63	828	20230103	15.46	1303	-26.63	20230718	828	15.46	20230103	1303	-26.63	20230718	828	15.46	20230103	2.02	N	008040	500	705 억	2424993	N	N	31	N	N
38	20231222	120228	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	952	-5	5	-0.52	107380565	112577	22.89	958	962	950	1244	670	957	953.84	1.72	0	-21956	985	970	956	941	927	964	935	706	287	500	680	1	1	141144600	1344	136.00	0.58	12	0.08	7.00	1638.00	1303	20230718	-26.94	828	20230103	14.98	1303	-26.94	20230718	828	14.98	20230103	1303	-26.94	20230718	828	14.98	20230103	2.02	N	008040	500	705 억	2424993	N	N	31	N	N
39	20231222	110229	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	954	-3	5	-0.31	70397896	73725	14.99	958	962	953	1244	670	957	954.87	1.72	0	-23177	985	970	956	941	927	964	935	706	287	500	680	1	1	141144600	1347	136.29	0.58	12	0.05	7.00	1638.00	1303	20230718	-26.78	828	20230103	15.22	1303	-26.78	20230718	828	15.22	20230103	1303	-26.78	20230718	828	15.22	20230103	2.02	N	008040	500	705 억	2424993	N	N	31	N	N
40	20231222	100228	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	957	0	3	0.00	53006871	55501	11.29	958	962	953	1244	670	957	955.06	1.72	0	-21932	985	970	956	941	927	964	935	706	287	500	680	1	1	141144600	1351	136.71	0.58	12	0.04	7.00	1638.00	1303	20230718	-26.55	828	20230103	15.58	1303	-26.55	20230718	828	15.58	20230103	1303	-26.55	20230718	828	15.58	20230103	2.02	N	008040	500	705 억	2424993	N	N	31	N	N
41	20231222	090228	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	962	5	2	0.52	2342461	2443	0.50	958	962	955	1244	670	957	958.85	1.72	0	-1439	985	970	956	941	927	964	935	706	287	500	680	1	1	141144600	1358	137.43	0.59	12	0.00	7.00	1638.00	1303	20230718	-26.17	828	20230103	16.18	1303	-26.17	20230718	828	16.18	20230103	1303	-26.17	20230718	828	16.18	20230103	2.02	N	008040	500	705 억	2424993	N	N	31	N	N
42	20231221	160228	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	957	-16	5	-1.64	468428964	487794	246.94	968	971	942	1264	682	973	960.30	1.80	0	-116043	980	976	971	967	962	978	969	706	291	500	700	1	1	141144600	1351	136.71	0.58	12	0.35	7.00	1638.00	1303	20230718	-26.55	828	20230103	15.58	1303	-26.55	20230718	828	15.58	20230103	1303	-26.55	20230718	828	15.58	20230103	2.03	N	008040	500	705 억	2541874	N	N	31	N	N
43	20231221	150229	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	958	-15	5	-1.54	446715079	465112	235.46	968	971	942	1264	682	973	960.45	1.80	0	-113148	980	976	971	967	962	978	969	706	291	500	700	1	1	141144600	1352	136.86	0.58	12	0.33	7.00	1638.00	1303	20230718	-26.48	828	20230103	15.70	1303	-26.48	20230718	828	15.70	20230103	1303	-26.48	20230718	828	15.70	20230103	2.03	N	008040	500	705 억	2541874	N	N	28	N	N
44	20231221	140227	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	962	-11	5	-1.13	255968526	265663	134.49	968	971	959	1264	682	973	963.51	1.80	0	-18092	980	976	971	967	962	978	969	706	291	500	700	1	1	141144600	1358	137.43	0.59	12	0.19	7.00	1638.00	1303	20230718	-26.17	828	20230103	16.18	1303	-26.17	20230718	828	16.18	20230103	1303	-26.17	20230718	828	16.18	20230103	2.03	N	008040	500	705 억	2541874	N	N	28	N	N
45	20231221	130228	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	962	-11	5	-1.13	215931466	224077	113.44	968	971	959	1264	682	973	963.65	1.80	0	-17051	980	976	971	967	962	978	969	706	291	500	700	1	1	141144600	1358	137.43	0.59	12	0.16	7.00	1638.00	1303	20230718	-26.17	828	20230103	16.18	1303	-26.17	20230718	828	16.18	20230103	1303	-26.17	20230718	828	16.18	20230103	2.03	N	008040	500	705 억	2541874	N	N	28	N	N
46	20231221	120228	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	965	-8	5	-0.82	162894393	169009	85.56	968	971	959	1264	682	973	963.82	1.80	0	-16065	980	976	971	967	962	978	969	706	291	500	700	1	1	141144600	1362	137.86	0.59	12	0.12	7.00	1638.00	1303	20230718	-25.94	828	20230103	16.55	1303	-25.94	20230718	828	16.55	20230103	1303	-25.94	20230718	828	16.55	20230103	2.03	N	008040	500	705 억	2541874	N	N	28	N	N
47	20231221	110229	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	962	-11	5	-1.13	92982548	96399	48.80	968	971	959	1264	682	973	964.56	1.80	0	-10997	980	976	971	967	962	978	969	706	291	500	700	1	1	141144600	1358	137.43	0.59	12	0.07	7.00	1638.00	1303	20230718	-26.17	828	20230103	16.18	1303	-26.17	20230718	828	16.18	20230103	1303	-26.17	20230718	828	16.18	20230103	2.03	N	008040	500	705 억	2541874	N	N	28	N	N
48	20231221	100226	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	969	-4	5	-0.41	27177342	28107	14.23	968	971	965	1264	682	973	966.92	1.80	0	-2639	980	976	971	967	962	978	969	706	291	500	700	1	1	141144600	1368	138.43	0.59	12	0.02	7.00	1638.00	1303	20230718	-25.63	828	20230103	17.03	1303	-25.63	20230718	828	17.03	20230103	1303	-25.63	20230718	828	17.03	20230103	2.03	N	008040	500	705 억	2541874	N	N	28	N	N
49	20231221	090228	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	967	-6	5	-0.62	1864309	1926	0.98	968	968	966	1264	682	973	967.97	1.80	0	-744	980	976	971	967	962	978	969	706	291	500	700	1	1	141144600	1365	138.14	0.59	12	0.00	7.00	1638.00	1303	20230718	-25.79	828	20230103	16.79	1303	-25.79	20230718	828	16.79	20230103	1303	-25.79	20230718	828	16.79	20230103	2.03	N	008040	500	705 억	2541874	N	N	28	N	N
50	20231220	160228	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	973	0	3	0.00	190291711	196147	68.13	971	975	966	1264	682	973	970.15	1.82	0	-28347	985	979	969	963	953	982	966	706	291	500	700	1	1	141144600	1373	139.00	0.59	12	0.14	7.00	1638.00	1303	20230718	-25.33	828	20230103	17.51	1303	-25.33	20230718	828	17.51	20230103	1303	-25.33	20230718	828	17.51	20230103	2.03	N	008040	500	705 억	2562272	N	N	28	N	N
51	20231220	150239	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	968	-5	5	-0.51	146201357	150704	52.34	971	975	966	1264	682	973	970.12	1.82	0	-11529	985	979	969	963	953	982	966	706	291	500	700	1	1	141144600	1366	138.29	0.59	12	0.11	7.00	1638.00	1303	20230718	-25.71	828	20230103	16.91	1303	-25.71	20230718	828	16.91	20230103	1303	-25.71	20230718	828	16.91	20230103	2.03	N	008040	500	705 억	2562272	N	N	2142	N	N
52	20231220	140243	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	969	-4	5	-0.41	128053228	131961	45.83	971	975	966	1264	682	973	970.39	1.82	0	-4023	985	979	969	963	953	982	966	706	291	500	700	1	1	141144600	1368	138.43	0.59	12	0.09	7.00	1638.00	1303	20230718	-25.63	828	20230103	17.03	1303	-25.63	20230718	828	17.03	20230103	1303	-25.63	20230718	828	17.03	20230103	2.03	N	008040	500	705 억	2562272	N	N	2142	N	N
53	20231220	130240	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	966	-7	5	-0.72	112306705	115689	40.18	971	975	966	1264	682	973	970.76	1.82	0	-1328	985	979	969	963	953	982	966	706	291	500	700	1	1	141144600	1363	138.00	0.59	12	0.08	7.00	1638.00	1303	20230718	-25.86	828	20230103	16.67	1303	-25.86	20230718	828	16.67	20230103	1303	-25.86	20230718	828	16.67	20230103	2.03	N	008040	500	705 억	2562272	N	N	2142	N	N
54	20231220	120226	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	971	-2	5	-0.21	80453508	82813	28.76	971	975	968	1264	682	973	971.51	1.82	0	-658	985	979	969	963	953	982	966	706	291	500	700	1	1	141144600	1371	138.71	0.59	12	0.06	7.00	1638.00	1303	20230718	-25.48	828	20230103	17.27	1303	-25.48	20230718	828	17.27	20230103	1303	-25.48	20230718	828	17.27	20230103	2.03	N	008040	500	705 억	2562272	N	N	2142	N	N
55	20231220	110229	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	972	-1	5	-0.10	60873904	62625	21.75	971	975	971	1264	682	973	972.04	1.82	0	-557	985	979	969	963	953	982	966	706	291	500	700	1	1	141144600	1372	138.86	0.59	12	0.04	7.00	1638.00	1303	20230718	-25.40	828	20230103	17.39	1303	-25.40	20230718	828	17.39	20230103	1303	-25.40	20230718	828	17.39	20230103	2.03	N	008040	500	705 억	2562272	N	N	2142	N	N
56	20231220	100227	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	971	-2	5	-0.21	16122574	16578	5.76	971	975	971	1264	682	973	972.53	1.82	0	-15	985	979	969	963	953	982	966	706	291	500	700	1	1	141144600	1371	138.71	0.59	12	0.01	7.00	1638.00	1303	20230718	-25.48	828	20230103	17.27	1303	-25.48	20230718	828	17.27	20230103	1303	-25.48	20230718	828	17.27	20230103	2.03	N	008040	500	705 억	2562272	N	N	2142	N	N
57	20231220	090228	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	971	-2	5	-0.21	2067502	2129	0.74	971	975	971	1264	682	973	971.11	1.82	0	194	985	979	969	963	953	982	966	706	291	500	700	1	1	141144600	1371	138.71	0.59	12	0.00	7.00	1638.00	1303	20230718	-25.48	828	20230103	17.27	1303	-25.48	20230718	828	17.27	20230103	1303	-25.48	20230718	828	17.27	20230103	2.03	N	008040	500	705 억	2562272	N	N	2142	N	N
58	20231219	160228	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	973	8	2	0.83	279128347	287611	141.31	959	975	959	1254	676	965	970.50	1.80	0	9127	983	973	969	959	955	972	958	706	289	500	690	1	1	141144600	1373	139.00	0.59	12	0.20	7.00	1638.00	1303	20230718	-25.33	828	20230103	17.51	1303	-25.33	20230718	828	17.51	20230103	1303	-25.33	20230718	828	17.51	20230103	2.04	N	008040	500	705 억	2542652	N	N	2142	N	N
59	20231219	150228	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	970	5	2	0.52	230314642	237352	116.61	959	975	959	1254	676	965	970.35	1.80	0	16228	983	973	969	959	955	972	958	706	289	500	690	1	1	141144600	1369	138.57	0.59	12	0.17	7.00	1638.00	1303	20230718	-25.56	828	20230103	17.15	1303	-25.56	20230718	828	17.15	20230103	1303	-25.56	20230718	828	17.15	20230103	2.04	N	008040	500	705 억	2542652	N	N	115	N	N
60	20231219	140228	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	974	9	2	0.93	201902998	208113	102.25	959	975	959	1254	676	965	970.16	1.80	0	19048	983	973	969	959	955	972	958	706	289	500	690	1	1	141144600	1375	139.14	0.59	12	0.15	7.00	1638.00	1303	20230718	-25.25	828	20230103	17.63	1303	-25.25	20230718	828	17.63	20230103	1303	-25.25	20230718	828	17.63	20230103	2.04	N	008040	500	705 억	2542652	N	N	115	N	N
61	20231219	130228	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	966	1	2	0.10	79316606	82193	40.38	959	974	959	1254	676	965	965.00	1.80	0	22896	983	973	969	959	955	972	958	706	289	500	690	1	1	141144600	1363	138.00	0.59	12	0.06	7.00	1638.00	1303	20230718	-25.86	828	20230103	16.67	1303	-25.86	20230718	828	16.67	20230103	1303	-25.86	20230718	828	16.67	20230103	2.04	N	008040	500	705 억	2542652	N	N	115	N	N
62	20231219	120229	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	968	3	2	0.31	74901134	77627	38.14	959	974	959	1254	676	965	964.89	1.80	0	22896	983	973	969	959	955	972	958	706	289	500	690	1	1	141144600	1366	138.29	0.59	12	0.05	7.00	1638.00	1303	20230718	-25.71	828	20230103	16.91	1303	-25.71	20230718	828	16.91	20230103	1303	-25.71	20230718	828	16.91	20230103	2.04	N	008040	500	705 억	2542652	N	N	115	N	N
63	20231219	110229	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	971	6	2	0.62	63865024	66232	32.54	959	974	959	1254	676	965	964.26	1.80	0	21537	983	973	969	959	955	972	958	706	289	500	690	1	1	141144600	1371	138.71	0.59	12	0.05	7.00	1638.00	1303	20230718	-25.48	828	20230103	17.27	1303	-25.48	20230718	828	17.27	20230103	1303	-25.48	20230718	828	17.27	20230103	2.04	N	008040	500	705 억	2542652	N	N	115	N	N
64	20231219	100227	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	972	7	2	0.73	56078512	58205	28.60	959	974	959	1254	676	965	963.47	1.80	0	20871	983	973	969	959	955	972	958	706	289	500	690	1	1	141144600	1372	138.86	0.59	12	0.04	7.00	1638.00	1303	20230718	-25.40	828	20230103	17.39	1303	-25.40	20230718	828	17.39	20230103	1303	-25.40	20230718	828	17.39	20230103	2.04	N	008040	500	705 억	2542652	N	N	115	N	N
65	20231219	090227	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	968	3	2	0.31	34112390	35567	17.47	959	968	959	1254	676	965	959.10	1.80	0	21326	983	973	969	959	955	972	958	706	289	500	690	1	1	141144600	1366	138.29	0.59	12	0.03	7.00	1638.00	1303	20230718	-25.71	828	20230103	16.91	1303	-25.71	20230718	828	16.91	20230103	1303	-25.71	20230718	828	16.91	20230103	2.04	N	008040	500	705 억	2542652	N	N	115	N	N
66	20231218	160228	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	965	-5	5	-0.52	196694456	203278	151.28	970	979	965	1261	679	970	967.61	1.80	0	12107	980	974	970	964	960	973	963	706	291	500	690	1	1	141144600	1362	137.86	0.59	12	0.14	7.00	1638.00	1303	20230718	-25.94	828	20230103	16.55	1303	-25.94	20230718	828	16.55	20230103	1303	-25.94	20230718	828	16.55	20230103	2.06	N	008040	500	705 억	2537301	N	N	115	N	N
67	20231218	150227	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	971	1	2	0.10	175648959	181518	135.09	970	979	965	1261	679	970	967.67	1.80	0	7927	980	974	970	964	960	973	963	706	291	500	690	1	1	141144600	1371	138.71	0.59	12	0.13	7.00	1638.00	1303	20230718	-25.48	828	20230103	17.27	1303	-25.48	20230718	828	17.27	20230103	1303	-25.48	20230718	828	17.27	20230103	2.06	N	008040	500	705 억	2537301	N	N	149	N	N
68	20231218	140227	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	971	1	2	0.10	147492448	152565	113.54	970	979	965	1261	679	970	966.75	1.80	0	1415	980	974	970	964	960	973	963	706	291	500	690	1	1	141144600	1371	138.71	0.59	12	0.11	7.00	1638.00	1303	20230718	-25.48	828	20230103	17.27	1303	-25.48	20230718	828	17.27	20230103	1303	-25.48	20230718	828	17.27	20230103	2.06	N	008040	500	705 억	2537301	N	N	149	N	N
69	20231218	130227	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	970	0	3	0.00	134815393	139508	103.82	970	979	965	1261	679	970	966.36	1.80	0	-4480	980	974	970	964	960	973	963	706	291	500	690	1	1	141144600	1369	138.57	0.59	12	0.10	7.00	1638.00	1303	20230718	-25.56	828	20230103	17.15	1303	-25.56	20230718	828	17.15	20230103	1303	-25.56	20230718	828	17.15	20230103	2.06	N	008040	500	705 억	2537301	N	N	149	N	N
70	20231218	120226	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	970	0	3	0.00	132278079	136889	101.87	970	979	965	1261	679	970	966.32	1.80	0	-4294	980	974	970	964	960	973	963	706	291	500	690	1	1	141144600	1369	138.57	0.59	12	0.10	7.00	1638.00	1303	20230718	-25.56	828	20230103	17.15	1303	-25.56	20230718	828	17.15	20230103	1303	-25.56	20230718	828	17.15	20230103	2.06	N	008040	500	705 억	2537301	N	N	149	N	N
71	20231218	110226	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	969	-1	5	-0.10	129743052	134274	99.93	970	979	965	1261	679	970	966.26	1.80	0	-3309	980	974	970	964	960	973	963	706	291	500	690	1	1	141144600	1368	138.43	0.59	12	0.10	7.00	1638.00	1303	20230718	-25.63	828	20230103	17.03	1303	-25.63	20230718	828	17.03	20230103	1303	-25.63	20230718	828	17.03	20230103	2.06	N	008040	500	705 억	2537301	N	N	149	N	N
72	20231218	100226	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	968	-2	5	-0.21	49335537	50985	37.94	970	979	966	1261	679	970	967.65	1.80	0	-3230	980	974	970	964	960	973	963	706	291	500	690	1	1	141144600	1366	138.29	0.59	12	0.04	7.00	1638.00	1303	20230718	-25.71	828	20230103	16.91	1303	-25.71	20230718	828	16.91	20230103	1303	-25.71	20230718	828	16.91	20230103	2.06	N	008040	500	705 억	2537301	N	N	149	N	N
73	20231218	090224	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	978	8	2	0.82	2165524	2227	1.66	970	979	967	1261	679	970	972.40	1.80	0	-280	980	974	970	964	960	973	963	706	291	500	690	1	1	141144600	1380	139.71	0.60	12	0.00	7.00	1638.00	1303	20230718	-24.94	828	20230103	18.12	1303	-24.94	20230718	828	18.12	20230103	1303	-24.94	20230718	828	18.12	20230103	2.06	N	008040	500	705 억	2537301	N	N	149	N	N
74	20231215	160225	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	970	3	2	0.31	126216929	130271	51.31	976	976	966	1257	677	967	968.88	1.81	0	-10560	981	973	969	961	957	972	960	706	290	500	690	1	1	141144600	1369	138.57	0.59	12	0.09	7.00	1638.00	1303	20230718	-25.56	828	20230103	17.15	1303	-25.56	20230718	828	17.15	20230103	1303	-25.56	20230718	828	17.15	20230103	2.10	N	008040	500	705 억	2552159	N	N	149	N	N
75	20231215	150228	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	968	1	2	0.10	120205710	124072	48.87	976	976	966	1257	677	967	968.84	1.81	0	-10653	981	973	969	961	957	972	960	706	290	500	690	1	1	141144600	1366	138.29	0.59	12	0.09	7.00	1638.00	1303	20230718	-25.71	828	20230103	16.91	1303	-25.71	20230718	828	16.91	20230103	1303	-25.71	20230718	828	16.91	20230103	2.10	N	008040	500	705 억	2552159	N	N	2157	N	N
76	20231215	140227	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	973	6	2	0.62	109056460	112573	44.34	976	976	966	1257	677	967	968.76	1.81	0	-11388	981	973	969	961	957	972	960	706	290	500	690	1	1	141144600	1373	139.00	0.59	12	0.08	7.00	1638.00	1303	20230718	-25.33	828	20230103	17.51	1303	-25.33	20230718	828	17.51	20230103	1303	-25.33	20230718	828	17.51	20230103	2.10	N	008040	500	705 억	2552159	N	N	2157	N	N
77	20231215	130225	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	968	1	2	0.10	75974918	78399	30.88	976	976	967	1257	677	967	969.08	1.81	0	-7684	981	973	969	961	957	972	960	706	290	500	690	1	1	141144600	1366	138.29	0.59	12	0.06	7.00	1638.00	1303	20230718	-25.71	828	20230103	16.91	1303	-25.71	20230718	828	16.91	20230103	1303	-25.71	20230718	828	16.91	20230103	2.10	N	008040	500	705 억	2552159	N	N	2157	N	N
78	20231215	120226	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	968	1	2	0.10	66315145	68414	26.95	976	976	967	1257	677	967	969.32	1.81	0	-6490	981	973	969	961	957	972	960	706	290	500	690	1	1	141144600	1366	138.29	0.59	12	0.05	7.00	1638.00	1303	20230718	-25.71	828	20230103	16.91	1303	-25.71	20230718	828	16.91	20230103	1303	-25.71	20230718	828	16.91	20230103	2.10	N	008040	500	705 억	2552159	N	N	2157	N	N
79	20231215	110226	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	970	3	2	0.31	56472845	58251	22.94	976	976	967	1257	677	967	969.47	1.81	0	-5294	981	973	969	961	957	972	960	706	290	500	690	1	1	141144600	1369	138.57	0.59	12	0.04	7.00	1638.00	1303	20230718	-25.56	828	20230103	17.15	1303	-25.56	20230718	828	17.15	20230103	1303	-25.56	20230718	828	17.15	20230103	2.10	N	008040	500	705 억	2552159	N	N	2157	N	N
80	20231215	100227	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	972	5	2	0.52	33640879	34660	13.65	976	976	967	1257	677	967	970.60	1.81	0	-5914	981	973	969	961	957	972	960	706	290	500	690	1	1	141144600	1372	138.86	0.59	12	0.02	7.00	1638.00	1303	20230718	-25.40	828	20230103	17.39	1303	-25.40	20230718	828	17.39	20230103	1303	-25.40	20230718	828	17.39	20230103	2.10	N	008040	500	705 억	2552159	N	N	2157	N	N
81	20231215	090225	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	976	9	2	0.93	1317335	1350	0.53	976	976	967	1257	677	967	975.80	1.81	0	-427	981	973	969	961	957	972	960	706	290	500	690	1	1	141144600	1378	139.43	0.60	12	0.00	7.00	1638.00	1303	20230718	-25.10	828	20230103	17.87	1303	-25.10	20230718	828	17.87	20230103	1303	-25.10	20230718	828	17.87	20230103	2.10	N	008040	500	705 억	2552159	N	N	2157	N	N
82	20231214	160226	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	967	-3	5	-0.31	244339312	252127	48.83	970	977	965	1261	679	970	969.12	1.85	0	-34513	984	976	965	957	946	981	962	706	291	500	690	1	1	141144600	1365	138.14	0.59	12	0.18	7.00	1638.00	1303	20230718	-25.79	828	20230103	16.79	1303	-25.79	20230718	828	16.79	20230103	1303	-25.79	20230718	828	16.79	20230103	2.12	N	008040	500	705 억	2610266	N	N	2157	N	N
83	20231214	150232	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	970	0	3	0.00	224683990	231806	44.90	970	977	965	1261	679	970	969.28	1.85	0	-34612	984	976	965	957	946	981	962	706	291	500	690	1	1	141144600	1369	138.57	0.59	12	0.16	7.00	1638.00	1303	20230718	-25.56	828	20230103	17.15	1303	-25.56	20230718	828	17.15	20230103	1303	-25.56	20230718	828	17.15	20230103	2.12	N	008040	500	705 억	2610266	N	N	0	N	N
84	20231214	140232	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	968	-2	5	-0.21	171669312	176996	34.28	970	977	966	1261	679	970	969.91	1.85	0	-32273	984	976	965	957	946	981	962	706	291	500	690	1	1	141144600	1366	138.29	0.59	12	0.13	7.00	1638.00	1303	20230718	-25.71	828	20230103	16.91	1303	-25.71	20230718	828	16.91	20230103	1303	-25.71	20230718	828	16.91	20230103	2.12	N	008040	500	705 억	2610266	N	N	0	N	N
85	20231214	130231	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	972	2	2	0.21	146342469	150816	29.21	970	977	966	1261	679	970	970.34	1.85	0	-35157	984	976	965	957	946	981	962	706	291	500	690	1	1	141144600	1372	138.86	0.59	12	0.11	7.00	1638.00	1303	20230718	-25.40	828	20230103	17.39	1303	-25.40	20230718	828	17.39	20230103	1303	-25.40	20230718	828	17.39	20230103	2.12	N	008040	500	705 억	2610266	N	N	0	N	N
86	20231214	120234	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	968	-2	5	-0.21	126504735	130345	25.24	970	977	966	1261	679	970	970.54	1.85	0	-35074	984	976	965	957	946	981	962	706	291	500	690	1	1	141144600	1366	138.29	0.59	12	0.09	7.00	1638.00	1303	20230718	-25.71	828	20230103	16.91	1303	-25.71	20230718	828	16.91	20230103	1303	-25.71	20230718	828	16.91	20230103	2.12	N	008040	500	705 억	2610266	N	N	0	N	N
87	20231214	110228	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	969	-1	5	-0.10	96944517	99785	19.33	970	977	966	1261	679	970	971.53	1.85	0	-29185	984	976	965	957	946	981	962	706	291	500	690	1	1	141144600	1368	138.43	0.59	12	0.07	7.00	1638.00	1303	20230718	-25.63	828	20230103	17.03	1303	-25.63	20230718	828	17.03	20230103	1303	-25.63	20230718	828	17.03	20230103	2.12	N	008040	500	705 억	2610266	N	N	0	N	N
88	20231214	100225	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	970	0	3	0.00	49162716	50507	9.78	970	977	966	1261	679	970	973.38	1.85	0	-8284	984	976	965	957	946	981	962	706	291	500	690	1	1	141144600	1369	138.57	0.59	12	0.04	7.00	1638.00	1303	20230718	-25.56	828	20230103	17.15	1303	-25.56	20230718	828	17.15	20230103	1303	-25.56	20230718	828	17.15	20230103	2.12	N	008040	500	705 억	2610266	N	N	0	N	N
89	20231214	090216	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	971	1	2	0.10	5067444	5227	1.01	970	971	966	1261	679	970	969.47	1.85	0	221	984	976	965	957	946	981	962	706	291	500	690	1	1	141144600	1371	138.71	0.59	12	0.00	7.00	1638.00	1303	20230718	-25.48	828	20230103	17.27	1303	-25.48	20230718	828	17.27	20230103	1303	-25.48	20230718	828	17.27	20230103	2.12	N	008040	500	705 억	2610266	N	N	0	N	N
90	20231213	160223	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	970	13	2	1.36	495326275	512423	252.30	954	973	954	1244	670	957	966.54	1.86	0	-25281	981	969	962	950	943	965	946	706	287	500	680	1	1	141144600	1369	138.57	0.59	12	0.36	7.00	1638.00	1303	20230718	-25.56	828	20230103	17.15	1303	-25.56	20230718	828	17.15	20230103	1303	-25.56	20230718	828	17.15	20230103	2.10	N	008040	500	705 억	2631536	N	N	952	N	N
91	20231213	150230	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	972	15	2	1.57	469918601	486224	239.40	954	973	954	1244	670	957	966.47	1.86	0	-26105	981	969	962	950	943	965	946	706	287	500	680	1	1	141144600	1372	138.86	0.59	12	0.34	7.00	1638.00	1303	20230718	-25.40	828	20230103	17.39	1303	-25.40	20230718	828	17.39	20230103	1303	-25.40	20230718	828	17.39	20230103	2.10	N	008040	500	705 억	2631536	N	N	952	N	N
92	20231213	140231	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	967	10	2	1.04	358438757	371178	182.76	954	973	954	1244	670	957	965.68	1.86	0	-19416	981	969	962	950	943	965	946	706	287	500	680	1	1	141144600	1365	138.14	0.59	12	0.26	7.00	1638.00	1303	20230718	-25.79	828	20230103	16.79	1303	-25.79	20230718	828	16.79	20230103	1303	-25.79	20230718	828	16.79	20230103	2.10	N	008040	500	705 억	2631536	N	N	952	N	N
93	20231213	130228	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	967	10	2	1.04	336863842	348853	171.77	954	973	954	1244	670	957	965.63	1.86	0	-19557	981	969	962	950	943	965	946	706	287	500	680	1	1	141144600	1365	138.14	0.59	12	0.25	7.00	1638.00	1303	20230718	-25.79	828	20230103	16.79	1303	-25.79	20230718	828	16.79	20230103	1303	-25.79	20230718	828	16.79	20230103	2.10	N	008040	500	705 억	2631536	N	N	952	N	N
94	20231213	120227	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	968	11	2	1.15	308153182	319086	157.11	954	973	954	1244	670	957	965.74	1.86	0	-20054	981	969	962	950	943	965	946	706	287	500	680	1	1	141144600	1366	138.29	0.59	12	0.23	7.00	1638.00	1303	20230718	-25.71	828	20230103	16.91	1303	-25.71	20230718	828	16.91	20230103	1303	-25.71	20230718	828	16.91	20230103	2.10	N	008040	500	705 억	2631536	N	N	952	N	N
95	20231213	110227	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	970	13	2	1.36	197259431	204610	100.74	954	972	954	1244	670	957	964.08	1.86	0	-20968	981	969	962	950	943	965	946	706	287	500	680	1	1	141144600	1369	138.57	0.59	12	0.14	7.00	1638.00	1303	20230718	-25.56	828	20230103	17.15	1303	-25.56	20230718	828	17.15	20230103	1303	-25.56	20230718	828	17.15	20230103	2.10	N	008040	500	705 억	2631536	N	N	952	N	N
96	20231213	100230	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	956	-1	5	-0.10	56934736	59580	29.34	954	962	954	1244	670	957	955.60	1.86	0	-7504	981	969	962	950	943	965	946	706	287	500	680	1	1	141144600	1349	136.57	0.58	12	0.04	7.00	1638.00	1303	20230718	-26.63	828	20230103	15.46	1303	-26.63	20230718	828	15.46	20230103	1303	-26.63	20230718	828	15.46	20230103	2.10	N	008040	500	705 억	2631536	N	N	952	N	N
97	20231213	090227	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	957	0	3	0.00	18615360	19509	9.61	954	957	954	1244	670	957	954.19	1.86	0	999	981	969	962	950	943	965	946	706	287	500	680	1	1	141144600	1351	136.71	0.58	12	0.01	7.00	1638.00	1303	20230718	-26.55	828	20230103	15.58	1303	-26.55	20230718	828	15.58	20230103	1303	-26.55	20230718	828	15.58	20230103	2.10	N	008040	500	705 억	2631536	N	N	952	N	N
98	20231212	160218	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	957	-4	5	-0.42	195083190	202898	65.14	962	974	955	1249	673	961	961.49	1.87	0	-6129	974	967	964	957	954	966	956	706	288	500	690	1	1	141144600	1351	136.71	0.58	12	0.14	7.00	1638.00	1303	20230718	-26.55	828	20230103	15.58	1303	-26.55	20230718	828	15.58	20230103	1303	-26.55	20230718	828	15.58	20230103	2.13	N	008040	500	705 억	2645272	N	N	952	N	N
99	20231212	150223	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	959	-2	5	-0.21	183216184	190504	61.16	962	974	955	1249	673	961	961.74	1.87	0	-4934	974	967	964	957	954	966	956	706	288	500	690	1	1	141144600	1354	137.00	0.59	12	0.13	7.00	1638.00	1303	20230718	-26.40	828	20230103	15.82	1303	-26.40	20230718	828	15.82	20230103	1303	-26.40	20230718	828	15.82	20230103	2.13	N	008040	500	705 억	2645272	N	N	0	N	N
100	20231212	140218	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	958	-3	5	-0.31	173424422	180296	57.89	962	974	955	1249	673	961	961.89	1.87	0	-3538	974	967	964	957	954	966	956	706	288	500	690	1	1	141144600	1352	136.86	0.58	12	0.13	7.00	1638.00	1303	20230718	-26.48	828	20230103	15.70	1303	-26.48	20230718	828	15.70	20230103	1303	-26.48	20230718	828	15.70	20230103	2.13	N	008040	500	705 억	2645272	N	N	0	N	N
101	20231212	130216	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	961	0	3	0.00	133389813	138522	44.47	962	974	957	1249	673	961	962.95	1.87	0	-9960	974	967	964	957	954	966	956	706	288	500	690	1	1	141144600	1356	137.29	0.59	12	0.10	7.00	1638.00	1303	20230718	-26.25	828	20230103	16.06	1303	-26.25	20230718	828	16.06	20230103	1303	-26.25	20230718	828	16.06	20230103	2.13	N	008040	500	705 억	2645272	N	N	0	N	N
102	20231212	120215	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	962	1	2	0.10	101568398	105421	33.85	962	974	957	1249	673	961	963.46	1.87	0	-9089	974	967	964	957	954	966	956	706	288	500	690	1	1	141144600	1358	137.43	0.59	12	0.07	7.00	1638.00	1303	20230718	-26.17	828	20230103	16.18	1303	-26.17	20230718	828	16.18	20230103	1303	-26.17	20230718	828	16.18	20230103	2.13	N	008040	500	705 억	2645272	N	N	0	N	N
103	20231212	110216	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	963	2	2	0.21	90433902	93809	30.12	962	974	960	1249	673	961	964.02	1.87	0	-12691	974	967	964	957	954	966	956	706	288	500	690	1	1	141144600	1359	137.57	0.59	12	0.07	7.00	1638.00	1303	20230718	-26.09	828	20230103	16.30	1303	-26.09	20230718	828	16.30	20230103	1303	-26.09	20230718	828	16.30	20230103	2.13	N	008040	500	705 억	2645272	N	N	0	N	N
104	20231212	100224	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	964	3	2	0.31	54328940	56284	18.07	962	974	962	1249	673	961	965.26	1.87	0	-4670	974	967	964	957	954	966	956	706	288	500	690	1	1	141144600	1361	137.71	0.59	12	0.04	7.00	1638.00	1303	20230718	-26.02	828	20230103	16.43	1303	-26.02	20230718	828	16.43	20230103	1303	-26.02	20230718	828	16.43	20230103	2.13	N	008040	500	705 억	2645272	N	N	0	N	N
105	20231212	090220	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	972	11	2	1.14	9014053	9344	3.00	962	974	962	1249	673	961	964.69	1.87	0	-1501	974	967	964	957	954	966	956	706	288	500	690	1	1	141144600	1372	138.86	0.59	12	0.01	7.00	1638.00	1303	20230718	-25.40	828	20230103	17.39	1303	-25.40	20230718	828	17.39	20230103	1303	-25.40	20230718	828	17.39	20230103	2.13	N	008040	500	705 억	2645272	N	N	0	N	N
106	20231211	160222	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	961	-2	5	-0.21	300834423	311430	66.75	965	971	961	1251	675	963	966.00	1.84	-10034	33441	979	971	957	949	935	975	953	706	288	500	690	1	1	141144600	1356	137.29	0.59	12	0.22	7.00	1638.00	1303	20230718	-26.25	828	20230103	16.06	1303	-26.25	20230718	828	16.06	20230103	1303	-26.25	20230718	828	16.06	20230103	2.12	N	008040	500	705 억	2601594	N	N	0	N	N
107	20231211	150221	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	964	1	2	0.10	279882696	289635	62.08	965	971	961	1251	675	963	966.33	1.84	-10034	31913	979	971	957	949	935	975	953	706	288	500	690	1	1	141144600	1361	137.71	0.59	12	0.21	7.00	1638.00	1303	20230718	-26.02	828	20230103	16.43	1303	-26.02	20230718	828	16.43	20230103	1303	-26.02	20230718	828	16.43	20230103	2.12	N	008040	500	705 억	2601594	N	N	0	N	N
108	20231211	140221	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	965	2	2	0.21	238420371	246616	52.86	965	971	961	1251	675	963	966.77	1.84	-10034	28850	979	971	957	949	935	975	953	706	288	500	690	1	1	141144600	1362	137.86	0.59	12	0.17	7.00	1638.00	1303	20230718	-25.94	828	20230103	16.55	1303	-25.94	20230718	828	16.55	20230103	1303	-25.94	20230718	828	16.55	20230103	2.12	N	008040	500	705 억	2601594	N	N	0	N	N
109	20231211	130222	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	969	6	2	0.62	183241314	189594	40.64	965	971	961	1251	675	963	966.49	1.84	-10034	18145	979	971	957	949	935	975	953	706	288	500	690	1	1	141144600	1368	138.43	0.59	12	0.13	7.00	1638.00	1303	20230718	-25.63	828	20230103	17.03	1303	-25.63	20230718	828	17.03	20230103	1303	-25.63	20230718	828	17.03	20230103	2.12	N	008040	500	705 억	2601594	N	N	0	N	N
110	20231211	120223	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	968	5	2	0.52	158623333	164146	35.18	965	971	961	1251	675	963	966.36	1.84	-10034	12391	979	971	957	949	935	975	953	706	288	500	690	1	1	141144600	1366	138.29	0.59	12	0.12	7.00	1638.00	1303	20230718	-25.71	828	20230103	16.91	1303	-25.71	20230718	828	16.91	20230103	1303	-25.71	20230718	828	16.91	20230103	2.12	N	008040	500	705 억	2601594	N	N	0	N	N
111	20231211	110221	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	963	0	3	0.00	129539564	133965	28.71	965	971	962	1251	675	963	966.97	1.84	-10034	14699	979	971	957	949	935	975	953	706	288	500	690	1	1	141144600	1359	137.57	0.59	12	0.09	7.00	1638.00	1303	20230718	-26.09	828	20230103	16.30	1303	-26.09	20230718	828	16.30	20230103	1303	-26.09	20230718	828	16.30	20230103	2.12	N	008040	500	705 억	2601594	N	N	0	N	N
112	20231211	100221	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	969	6	2	0.62	97357512	100657	21.58	965	971	963	1251	675	963	967.22	1.84	-10034	13191	979	971	957	949	935	975	953	706	288	500	690	1	1	141144600	1368	138.43	0.59	12	0.07	7.00	1638.00	1303	20230718	-25.63	828	20230103	17.03	1303	-25.63	20230718	828	17.03	20230103	1303	-25.63	20230718	828	17.03	20230103	2.12	N	008040	500	705 억	2601594	N	N	0	N	N
113	20231211	090222	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	968	5	2	0.52	13035372	13498	2.89	965	970	964	1251	675	963	965.73	1.84	-10034	-5263	979	971	957	949	935	975	953	706	288	500	690	1	1	141144600	1366	138.29	0.59	12	0.01	7.00	1638.00	1303	20230718	-25.71	828	20230103	16.91	1303	-25.71	20230718	828	16.91	20230103	1303	-25.71	20230718	828	16.91	20230103	2.12	N	008040	500	705 억	2601594	N	N	0	N	N
114	20231208	160219	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	963	17	2	1.80	436576359	456877	211.34	945	965	943	1229	663	946	955.57	1.84	0	10160	956	951	943	938	930	953	940	706	283	500	680	1	1	141144600	1359	137.57	0.59	12	0.32	7.00	1638.00	1303	20230718	-26.09	828	20230103	16.30	1303	-26.09	20230718	828	16.30	20230103	1303	-26.09	20230718	828	16.30	20230103	2.14	N	008040	500	705 억	2601594	N	N	15	N	N
115	20231208	150220	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	963	17	2	1.80	407490947	426626	197.35	945	965	943	1229	663	946	955.15	1.84	0	8013	956	951	943	938	930	953	940	706	283	500	680	1	1	141144600	1359	137.57	0.59	12	0.30	7.00	1638.00	1303	20230718	-26.09	828	20230103	16.30	1303	-26.09	20230718	828	16.30	20230103	1303	-26.09	20230718	828	16.30	20230103	2.14	N	008040	500	705 억	2601594	N	N	15	N	N
116	20231208	140219	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	960	14	2	1.48	320701152	336358	155.59	945	963	943	1229	663	946	953.45	1.84	0	3271	956	951	943	938	930	953	940	706	283	500	680	1	1	141144600	1355	137.14	0.59	12	0.24	7.00	1638.00	1303	20230718	-26.32	828	20230103	15.94	1303	-26.32	20230718	828	15.94	20230103	1303	-26.32	20230718	828	15.94	20230103	2.14	N	008040	500	705 억	2601594	N	N	15	N	N
117	20231208	130218	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	958	12	2	1.27	300814848	315632	146.00	945	963	943	1229	663	946	953.06	1.84	0	154	956	951	943	938	930	953	940	706	283	500	680	1	1	141144600	1352	136.86	0.58	12	0.22	7.00	1638.00	1303	20230718	-26.48	828	20230103	15.70	1303	-26.48	20230718	828	15.70	20230103	1303	-26.48	20230718	828	15.70	20230103	2.14	N	008040	500	705 억	2601594	N	N	15	N	N
118	20231208	120219	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	960	14	2	1.48	243547863	255871	118.36	945	963	943	1229	663	946	951.84	1.84	0	-1462	956	951	943	938	930	953	940	706	283	500	680	1	1	141144600	1355	137.14	0.59	12	0.18	7.00	1638.00	1303	20230718	-26.32	828	20230103	15.94	1303	-26.32	20230718	828	15.94	20230103	1303	-26.32	20230718	828	15.94	20230103	2.14	N	008040	500	705 억	2601594	N	N	15	N	N
119	20231208	110219	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	951	5	2	0.53	145381271	153246	70.89	945	952	943	1229	663	946	948.68	1.84	0	-4897	956	951	943	938	930	953	940	706	283	500	680	1	1	141144600	1342	135.86	0.58	12	0.11	7.00	1638.00	1303	20230718	-27.01	828	20230103	14.86	1303	-27.01	20230718	828	14.86	20230103	1303	-27.01	20230718	828	14.86	20230103	2.14	N	008040	500	705 억	2601594	N	N	15	N	N
120	20231208	100220	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	947	1	2	0.11	81478775	85970	39.77	945	951	943	1229	663	946	947.76	1.84	0	-1939	956	951	943	938	930	953	940	706	283	500	680	1	1	141144600	1337	135.29	0.58	12	0.06	7.00	1638.00	1303	20230718	-27.32	828	20230103	14.37	1303	-27.32	20230718	828	14.37	20230103	1303	-27.32	20230718	828	14.37	20230103	2.14	N	008040	500	705 억	2601594	N	N	15	N	N
121	20231208	090218	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	946	0	3	0.00	3368077	3564	1.65	945	946	945	1229	663	946	945.00	1.84	0	79	956	951	943	938	930	953	940	706	283	500	680	1	1	141144600	1335	135.14	0.58	12	0.00	7.00	1638.00	1303	20230718	-27.40	828	20230103	14.25	1303	-27.40	20230718	828	14.25	20230103	1303	-27.40	20230718	828	14.25	20230103	2.14	N	008040	500	705 억	2601594	N	N	15	N	N
122	20231207	160218	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	946	3	2	0.32	203652966	216072	81.08	940	948	935	1225	661	943	942.52	1.86	0	-14903	960	951	942	933	924	956	938	706	282	500	670	1	1	141144600	1335	135.14	0.58	12	0.15	7.00	1638.00	1303	20230718	-27.40	828	20230103	14.25	1303	-27.40	20230718	828	14.25	20230103	1303	-27.40	20230718	828	14.25	20230103	2.14	N	008040	500	705 억	2626193	N	N	15	N	N
123	20231207	150219	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	947	4	2	0.42	186640301	198095	74.34	940	948	935	1225	661	943	942.18	1.86	0	-10544	960	951	942	933	924	956	938	706	282	500	670	1	1	141144600	1337	135.29	0.58	12	0.14	7.00	1638.00	1303	20230718	-27.32	828	20230103	14.37	1303	-27.32	20230718	828	14.37	20230103	1303	-27.32	20230718	828	14.37	20230103	2.14	N	008040	500	705 억	2626193	N	N	320	N	N
124	20231207	140220	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	946	3	2	0.32	158098989	167932	63.02	940	947	935	1225	661	943	941.45	1.86	0	-6579	960	951	942	933	924	956	938	706	282	500	670	1	1	141144600	1335	135.14	0.58	12	0.12	7.00	1638.00	1303	20230718	-27.40	828	20230103	14.25	1303	-27.40	20230718	828	14.25	20230103	1303	-27.40	20230718	828	14.25	20230103	2.14	N	008040	500	705 억	2626193	N	N	320	N	N
125	20231207	130217	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	946	3	2	0.32	130870851	139126	52.21	940	947	935	1225	661	943	940.66	1.86	0	-5999	960	951	942	933	924	956	938	706	282	500	670	1	1	141144600	1335	135.14	0.58	12	0.10	7.00	1638.00	1303	20230718	-27.40	828	20230103	14.25	1303	-27.40	20230718	828	14.25	20230103	1303	-27.40	20230718	828	14.25	20230103	2.14	N	008040	500	705 억	2626193	N	N	320	N	N
126	20231207	120218	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	938	-5	5	-0.53	81768087	87090	32.68	940	946	935	1225	661	943	938.89	1.86	0	-3193	960	951	942	933	924	956	938	706	282	500	670	1	1	141144600	1324	134.00	0.57	12	0.06	7.00	1638.00	1303	20230718	-28.01	828	20230103	13.29	1303	-28.01	20230718	828	13.29	20230103	1303	-28.01	20230718	828	13.29	20230103	2.14	N	008040	500	705 억	2626193	N	N	320	N	N
127	20231207	110215	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	936	-7	5	-0.74	61574364	65538	24.59	940	946	936	1225	661	943	939.52	1.86	0	-2368	960	951	942	933	924	956	938	706	282	500	670	1	1	141144600	1321	133.71	0.57	12	0.05	7.00	1638.00	1303	20230718	-28.17	828	20230103	13.04	1303	-28.17	20230718	828	13.04	20230103	1303	-28.17	20230718	828	13.04	20230103	2.14	N	008040	500	705 억	2626193	N	N	320	N	N
128	20231207	100217	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	942	-1	5	-0.11	52947574	56340	21.14	940	946	936	1225	661	943	939.79	1.86	0	-1138	960	951	942	933	924	956	938	706	282	500	670	1	1	141144600	1330	134.57	0.58	12	0.04	7.00	1638.00	1303	20230718	-27.71	828	20230103	13.77	1303	-27.71	20230718	828	13.77	20230103	1303	-27.71	20230718	828	13.77	20230103	2.14	N	008040	500	705 억	2626193	N	N	320	N	N
129	20231207	090218	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	940	-3	5	-0.32	2594405	2760	1.04	940	941	940	1225	661	943	940.00	1.86	0	-122	960	951	942	933	924	956	938	706	282	500	670	1	1	141144600	1327	134.29	0.57	12	0.00	7.00	1638.00	1303	20230718	-27.86	828	20230103	13.53	1303	-27.86	20230718	828	13.53	20230103	1303	-27.86	20230718	828	13.53	20230103	2.14	N	008040	500	705 억	2626193	N	N	320	N	N
130	20231206	160214	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	943	5	2	0.53	247159001	262167	139.52	933	951	933	1219	657	938	942.75	1.83	0	29120	948	943	935	930	922	945	932	706	281	500	670	1	1	141144600	1331	134.71	0.58	12	0.19	7.00	1638.00	1303	20230718	-27.63	828	20230103	13.89	1303	-27.63	20230718	828	13.89	20230103	1303	-27.63	20230718	828	13.89	20230103	2.21	N	008040	500	705 억	2578606	N	N	320	N	N
131	20231206	150220	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	942	4	2	0.43	241240050	255889	136.18	933	951	933	1219	657	938	942.75	1.83	0	29565	948	943	935	930	922	945	932	706	281	500	670	1	1	141144600	1330	134.57	0.58	12	0.18	7.00	1638.00	1303	20230718	-27.71	828	20230103	13.77	1303	-27.71	20230718	828	13.77	20230103	1303	-27.71	20230718	828	13.77	20230103	2.21	N	008040	500	705 억	2578606	N	N	0	N	N
132	20231206	140216	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	941	3	2	0.32	218370362	231609	123.26	933	951	933	1219	657	938	942.84	1.83	0	23273	948	943	935	930	922	945	932	706	281	500	670	1	1	141144600	1328	134.43	0.57	12	0.16	7.00	1638.00	1303	20230718	-27.78	828	20230103	13.65	1303	-27.78	20230718	828	13.65	20230103	1303	-27.78	20230718	828	13.65	20230103	2.21	N	008040	500	705 억	2578606	N	N	0	N	N
133	20231206	130217	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	947	9	2	0.96	206087277	218578	116.32	933	951	933	1219	657	938	942.85	1.83	0	18504	948	943	935	930	922	945	932	706	281	500	670	1	1	141144600	1337	135.29	0.58	12	0.15	7.00	1638.00	1303	20230718	-27.32	828	20230103	14.37	1303	-27.32	20230718	828	14.37	20230103	1303	-27.32	20230718	828	14.37	20230103	2.21	N	008040	500	705 억	2578606	N	N	0	N	N
134	20231206	120215	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	949	11	2	1.17	176171007	186992	99.51	933	951	933	1219	657	938	942.13	1.83	0	8777	948	943	935	930	922	945	932	706	281	500	670	1	1	141144600	1339	135.57	0.58	12	0.13	7.00	1638.00	1303	20230718	-27.17	828	20230103	14.61	1303	-27.17	20230718	828	14.61	20230103	1303	-27.17	20230718	828	14.61	20230103	2.21	N	008040	500	705 억	2578606	N	N	0	N	N
135	20231206	110218	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	940	2	2	0.21	64201889	68476	36.44	933	942	933	1219	657	938	937.58	1.83	0	-15118	948	943	935	930	922	945	932	706	281	500	670	1	1	141144600	1327	134.29	0.57	12	0.05	7.00	1638.00	1303	20230718	-27.86	828	20230103	13.53	1303	-27.86	20230718	828	13.53	20230103	1303	-27.86	20230718	828	13.53	20230103	2.21	N	008040	500	705 억	2578606	N	N	0	N	N
136	20231206	100216	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	938	0	3	0.00	41176053	43974	23.40	933	942	933	1219	657	938	936.37	1.83	0	-10465	948	943	935	930	922	945	932	706	281	500	670	1	1	141144600	1324	134.00	0.57	12	0.03	7.00	1638.00	1303	20230718	-28.01	828	20230103	13.29	1303	-28.01	20230718	828	13.29	20230103	1303	-28.01	20230718	828	13.29	20230103	2.21	N	008040	500	705 억	2578606	N	N	0	N	N
137	20231206	090218	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	933	-5	5	-0.53	2317580	2484	1.32	933	935	933	1219	657	938	933.00	1.83	0	-49	948	943	935	930	922	945	932	706	281	500	670	1	1	141144600	1317	133.29	0.57	12	0.00	7.00	1638.00	1303	20230718	-28.40	828	20230103	12.68	1303	-28.40	20230718	828	12.68	20230103	1303	-28.40	20230718	828	12.68	20230103	2.21	N	008040	500	705 억	2578606	N	N	0	N	N
138	20231205	160217	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	938	1	2	0.11	172956707	185453	93.90	927	940	927	1218	656	937	932.61	1.81	0	28151	948	942	935	929	922	945	932	706	281	500	670	1	1	141144600	1324	134.00	0.57	12	0.13	7.00	1638.00	1303	20230718	-28.01	828	20230103	13.29	1303	-28.01	20230718	828	13.29	20230103	1303	-28.01	20230718	828	13.29	20230103	2.23	N	008040	500	705 억	2553531	N	N	21	N	N
139	20231205	150218	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	935	-2	5	-0.21	127948512	137215	69.47	927	940	927	1218	656	937	932.47	1.81	0	16450	948	942	935	929	922	945	932	706	281	500	670	1	1	141144600	1320	133.57	0.57	12	0.10	7.00	1638.00	1303	20230718	-28.24	828	20230103	12.92	1303	-28.24	20230718	828	12.92	20230103	1303	-28.24	20230718	828	12.92	20230103	2.23	N	008040	500	705 억	2553531	N	N	21	N	N
140	20231205	140218	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	937	0	3	0.00	93538028	100391	50.83	927	940	927	1218	656	937	931.73	1.81	0	12838	948	942	935	929	922	945	932	706	281	500	670	1	1	141144600	1323	133.86	0.57	12	0.07	7.00	1638.00	1303	20230718	-28.09	828	20230103	13.16	1303	-28.09	20230718	828	13.16	20230103	1303	-28.09	20230718	828	13.16	20230103	2.23	N	008040	500	705 억	2553531	N	N	21	N	N
141	20231205	130217	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	938	1	2	0.11	88007489	94492	47.84	927	940	927	1218	656	937	931.37	1.81	0	11846	948	942	935	929	922	945	932	706	281	500	670	1	1	141144600	1324	134.00	0.57	12	0.07	7.00	1638.00	1303	20230718	-28.01	828	20230103	13.29	1303	-28.01	20230718	828	13.29	20230103	1303	-28.01	20230718	828	13.29	20230103	2.23	N	008040	500	705 억	2553531	N	N	21	N	N
142	20231205	120217	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	939	2	2	0.21	78196491	84008	42.54	927	940	927	1218	656	937	930.82	1.81	0	8012	948	942	935	929	922	945	932	706	281	500	670	1	1	141144600	1325	134.14	0.57	12	0.06	7.00	1638.00	1303	20230718	-27.94	828	20230103	13.41	1303	-27.94	20230718	828	13.41	20230103	1303	-27.94	20230718	828	13.41	20230103	2.23	N	008040	500	705 억	2553531	N	N	21	N	N
143	20231205	110216	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	935	-2	5	-0.21	58868443	63351	32.08	927	937	927	1218	656	937	929.24	1.81	0	-333	948	942	935	929	922	945	932	706	281	500	670	1	1	141144600	1320	133.57	0.57	12	0.04	7.00	1638.00	1303	20230718	-28.24	828	20230103	12.92	1303	-28.24	20230718	828	12.92	20230103	1303	-28.24	20230718	828	12.92	20230103	2.23	N	008040	500	705 억	2553531	N	N	21	N	N
144	20231205	100217	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	936	-1	5	-0.11	48233220	51938	26.30	927	937	927	1218	656	937	928.66	1.81	0	-321	948	942	935	929	922	945	932	706	281	500	670	1	1	141144600	1321	133.71	0.57	12	0.04	7.00	1638.00	1303	20230718	-28.17	828	20230103	13.04	1303	-28.17	20230718	828	13.04	20230103	1303	-28.17	20230718	828	13.04	20230103	2.23	N	008040	500	705 억	2553531	N	N	21	N	N
145	20231205	090215	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	937	0	3	0.00	12403106	13378	6.77	927	937	927	1218	656	937	927.09	1.81	0	-2766	948	942	935	929	922	945	932	706	281	500	670	1	1	141144600	1323	133.86	0.57	12	0.01	7.00	1638.00	1303	20230718	-28.09	828	20230103	13.16	1303	-28.09	20230718	828	13.16	20230103	1303	-28.09	20230718	828	13.16	20230103	2.23	N	008040	500	705 억	2553531	N	N	21	N	N
146	20231204	160217	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	937	1	2	0.11	184337941	197433	78.74	935	941	928	1216	656	936	933.67	1.79	0	21146	960	947	936	923	912	954	930	706	280	500	670	1	1	141144600	1323	133.86	0.57	12	0.14	7.00	1638.00	1303	20230718	-28.09	828	20230103	13.16	1303	-28.09	20230718	828	13.16	20230103	1303	-28.09	20230718	828	13.16	20230103	2.24	N	008040	500	705 억	2532385	N	N	21	N	N
147	20231204	150218	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	938	2	2	0.21	179246528	192000	76.58	935	941	928	1216	656	936	933.58	1.79	0	19431	960	947	936	923	912	954	930	706	280	500	670	1	1	141144600	1324	134.00	0.57	12	0.14	7.00	1638.00	1303	20230718	-28.01	828	20230103	13.29	1303	-28.01	20230718	828	13.29	20230103	1303	-28.01	20230718	828	13.29	20230103	2.24	N	008040	500	705 억	2532385	N	N	0	N	N
148	20231204	140216	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	938	2	2	0.21	161707299	173291	69.11	935	941	928	1216	656	936	933.15	1.79	0	18673	960	947	936	923	912	954	930	706	280	500	670	1	1	141144600	1324	134.00	0.57	12	0.12	7.00	1638.00	1303	20230718	-28.01	828	20230103	13.29	1303	-28.01	20230718	828	13.29	20230103	1303	-28.01	20230718	828	13.29	20230103	2.24	N	008040	500	705 억	2532385	N	N	0	N	N
149	20231204	130215	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	937	1	2	0.11	142938921	153255	61.12	935	941	928	1216	656	936	932.69	1.79	0	18601	960	947	936	923	912	954	930	706	280	500	670	1	1	141144600	1323	133.86	0.57	12	0.11	7.00	1638.00	1303	20230718	-28.09	828	20230103	13.16	1303	-28.09	20230718	828	13.16	20230103	1303	-28.09	20230718	828	13.16	20230103	2.24	N	008040	500	705 억	2532385	N	N	0	N	N
150	20231204	120216	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	939	3	2	0.32	136580654	146470	58.42	935	941	928	1216	656	936	932.48	1.79	0	16066	960	947	936	923	912	954	930	706	280	500	670	1	1	141144600	1325	134.14	0.57	12	0.10	7.00	1638.00	1303	20230718	-27.94	828	20230103	13.41	1303	-27.94	20230718	828	13.41	20230103	1303	-27.94	20230718	828	13.41	20230103	2.24	N	008040	500	705 억	2532385	N	N	0	N	N
151	20231204	110216	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	937	1	2	0.11	120170423	128953	51.43	935	941	928	1216	656	936	931.89	1.79	0	9922	960	947	936	923	912	954	930	706	280	500	670	1	1	141144600	1323	133.86	0.57	12	0.09	7.00	1638.00	1303	20230718	-28.09	828	20230103	13.16	1303	-28.09	20230718	828	13.16	20230103	1303	-28.09	20230718	828	13.16	20230103	2.24	N	008040	500	705 억	2532385	N	N	0	N	N
152	20231204	100215	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	935	-1	5	-0.11	103294901	110924	44.24	935	941	928	1216	656	936	931.22	1.79	0	3116	960	947	936	923	912	954	930	706	280	500	670	1	1	141144600	1320	133.57	0.57	12	0.08	7.00	1638.00	1303	20230718	-28.24	828	20230103	12.92	1303	-28.24	20230718	828	12.92	20230103	1303	-28.24	20230718	828	12.92	20230103	2.24	N	008040	500	705 억	2532385	N	N	0	N	N
153	20231204	090215	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	932	-4	5	-0.43	5144236	5510	2.20	935	935	931	1216	656	936	933.62	1.79	0	-2844	960	947	936	923	912	954	930	706	280	500	670	1	1	141144600	1315	133.14	0.57	12	0.00	7.00	1638.00	1303	20230718	-28.47	828	20230103	12.56	1303	-28.47	20230718	828	12.56	20230103	1303	-28.47	20230718	828	12.56	20230103	2.24	N	008040	500	705 억	2532385	N	N	0	N	N
154	20231201	160215	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	936	3	2	0.32	234170120	250546	164.89	934	949	925	1212	654	933	934.64	1.77	0	19071	942	937	930	925	918	940	928	706	279	500	670	1	1	141144600	1321	133.71	0.57	12	0.18	7.00	1638.00	1303	20230718	-28.17	828	20230103	13.04	1303	-28.17	20230718	828	13.04	20230103	1303	-28.17	20230718	828	13.04	20230103	2.25	N	008040	500	705 억	2504839	N	N	0	N	N
155	20231201	150216	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	937	4	2	0.43	227956781	243897	160.52	934	949	925	1212	654	933	934.64	1.77	0	18591	942	937	930	925	918	940	928	706	279	500	670	1	1	141144600	1323	133.86	0.57	12	0.17	7.00	1638.00	1303	20230718	-28.09	828	20230103	13.16	1303	-28.09	20230718	828	13.16	20230103	1303	-28.09	20230718	828	13.16	20230103	2.25	N	008040	500	705 억	2504839	N	N	0	N	N
156	20231201	140215	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	941	8	2	0.86	218815215	234132	154.09	934	949	925	1212	654	933	934.58	1.77	0	16352	942	937	930	925	918	940	928	706	279	500	670	1	1	141144600	1328	134.43	0.57	12	0.17	7.00	1638.00	1303	20230718	-27.78	828	20230103	13.65	1303	-27.78	20230718	828	13.65	20230103	1303	-27.78	20230718	828	13.65	20230103	2.25	N	008040	500	705 억	2504839	N	N	0	N	N
157	20231201	130215	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	933	0	3	0.00	123013182	132222	87.02	934	935	925	1212	654	933	930.35	1.77	0	8293	942	937	930	925	918	940	928	706	279	500	670	1	1	141144600	1317	133.29	0.57	12	0.09	7.00	1638.00	1303	20230718	-28.40	828	20230103	12.68	1303	-28.40	20230718	828	12.68	20230103	1303	-28.40	20230718	828	12.68	20230103	2.25	N	008040	500	705 억	2504839	N	N	0	N	N
158	20231201	120216	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	933	0	3	0.00	111422944	119803	78.85	934	935	925	1212	654	933	930.05	1.77	0	7660	942	937	930	925	918	940	928	706	279	500	670	1	1	141144600	1317	133.29	0.57	12	0.08	7.00	1638.00	1303	20230718	-28.40	828	20230103	12.68	1303	-28.40	20230718	828	12.68	20230103	1303	-28.40	20230718	828	12.68	20230103	2.25	N	008040	500	705 억	2504839	N	N	0	N	N
159	20231201	110215	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	932	-1	5	-0.11	101449529	109102	71.80	934	935	925	1212	654	933	929.86	1.77	0	1182	942	937	930	925	918	940	928	706	279	500	670	1	1	141144600	1315	133.14	0.57	12	0.08	7.00	1638.00	1303	20230718	-28.47	828	20230103	12.56	1303	-28.47	20230718	828	12.56	20230103	1303	-28.47	20230718	828	12.56	20230103	2.25	N	008040	500	705 억	2504839	N	N	0	N	N
160	20231201	100216	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	932	-1	5	-0.11	37301281	40171	26.44	934	934	925	1212	654	933	928.56	1.77	0	-1021	942	937	930	925	918	940	928	706	279	500	670	1	1	141144600	1315	133.14	0.57	12	0.03	7.00	1638.00	1303	20230718	-28.47	828	20230103	12.56	1303	-28.47	20230718	828	12.56	20230103	1303	-28.47	20230718	828	12.56	20230103	2.25	N	008040	500	705 억	2504839	N	N	0	N	N
161	20231201	090213	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	934	1	2	0.11	704230	754	0.50	934	934	934	1212	654	933	934.00	1.77	0	-112	942	937	930	925	918	940	928	706	279	500	670	1	1	141144600	1318	133.43	0.57	12	0.00	7.00	1638.00	1303	20230718	-28.32	828	20230103	12.80	1303	-28.32	20230718	828	12.80	20230103	1303	-28.32	20230718	828	12.80	20230103	2.25	N	008040	500	705 억	2504839	N	N	0	N	N

65 KiB Raw Blame History

65 KiB

Raw Blame History