KissMeData/008040/price/prices-20241201.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

ened 61b7199ccb Add accumulated files

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

68 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241231	160237	55	60.00	KOSPI		음식료·담배	N	N	N	Y	60	N	964	-4	5	-0.41	71307648	73825	33.56	968	976	950	1258	678	968	966.02	1.31	-20022	-8812	1006	987	973	954	940	980	947	706	290	500	710	1	1	141144600	1361	12.68	0.56	12	0.05	76.00	1720.00	1297	20240617	-25.67	884	20241210	9.05	1297	-25.67	20240617	884	9.05	20241210	1297	-25.67	20240617	884	9.05	20241210	1.79	N	008040	500	705 억	1853174	N	N	4	N	N
3	20241231	150238	55	60.00	KOSPI		음식료·담배	N	N	N	Y	60	N	964	-4	5	-0.41	71307648	73825	33.56	968	976	950	1258	678	968	966.02	1.31	-20022	-8812	1006	987	973	954	940	980	947	706	290	500	710	1	1	141144600	1361	12.68	0.56	12	0.05	76.00	1720.00	1297	20240617	-25.67	884	20241210	9.05	1297	-25.67	20240617	884	9.05	20241210	1297	-25.67	20240617	884	9.05	20241210	1.79	N	008040	500	705 억	1853174	N	N	4	N	N
4	20241231	140237	55	60.00	KOSPI		음식료·담배	N	N	N	Y	60	N	964	-4	5	-0.41	71307648	73825	33.56	968	976	950	1258	678	968	966.02	1.31	-20022	-8812	1006	987	973	954	940	980	947	706	290	500	710	1	1	141144600	1361	12.68	0.56	12	0.05	76.00	1720.00	1297	20240617	-25.67	884	20241210	9.05	1297	-25.67	20240617	884	9.05	20241210	1297	-25.67	20240617	884	9.05	20241210	1.79	N	008040	500	705 억	1853174	N	N	4	N	N
5	20241231	130237	55	60.00	KOSPI		음식료·담배	N	N	N	Y	60	N	964	-4	5	-0.41	71307648	73825	33.56	968	976	950	1258	678	968	966.02	1.31	-20022	-8812	1006	987	973	954	940	980	947	706	290	500	710	1	1	141144600	1361	12.68	0.56	12	0.05	76.00	1720.00	1297	20240617	-25.67	884	20241210	9.05	1297	-25.67	20240617	884	9.05	20241210	1297	-25.67	20240617	884	9.05	20241210	1.79	N	008040	500	705 억	1853174	N	N	4	N	N
6	20241231	120236	55	60.00	KOSPI		음식료·담배	N	N	N	Y	60	N	964	-4	5	-0.41	71307648	73825	33.56	968	976	950	1258	678	968	966.02	1.31	-20022	-8812	1006	987	973	954	940	980	947	706	290	500	710	1	1	141144600	1361	12.68	0.56	12	0.05	76.00	1720.00	1297	20240617	-25.67	884	20241210	9.05	1297	-25.67	20240617	884	9.05	20241210	1297	-25.67	20240617	884	9.05	20241210	1.79	N	008040	500	705 억	1853174	N	N	4	N	N
7	20241231	110236	55	60.00	KOSPI		음식료·담배	N	N	N	Y	60	N	964	-4	5	-0.41	71307648	73825	33.56	968	976	950	1258	678	968	966.02	1.31	-20022	-8812	1006	987	973	954	940	980	947	706	290	500	710	1	1	141144600	1361	12.68	0.56	12	0.05	76.00	1720.00	1297	20240617	-25.67	884	20241210	9.05	1297	-25.67	20240617	884	9.05	20241210	1297	-25.67	20240617	884	9.05	20241210	1.79	N	008040	500	705 억	1853174	N	N	4	N	N
8	20241231	100238	55	60.00	KOSPI		음식료·담배	N	N	N	Y	60	N	964	-4	5	-0.41	71307648	73825	33.56	968	976	950	1258	678	968	966.02	1.31	-20022	-8812	1006	987	973	954	940	980	947	706	290	500	710	1	1	141144600	1361	12.68	0.56	12	0.05	76.00	1720.00	1297	20240617	-25.67	884	20241210	9.05	1297	-25.67	20240617	884	9.05	20241210	1297	-25.67	20240617	884	9.05	20241210	1.79	N	008040	500	705 억	1853174	N	N	4	N	N
9	20241231	090238	55	60.00	KOSPI		음식료·담배	N	N	N	Y	60	N	964	-4	5	-0.41	71307648	73825	33.56	968	976	950	1258	678	968	966.02	1.31	-20022	-8812	1006	987	973	954	940	980	947	706	290	500	710	1	1	141144600	1361	12.68	0.56	12	0.05	76.00	1720.00	1297	20240617	-25.67	884	20241210	9.05	1297	-25.67	20240617	884	9.05	20241210	1297	-25.67	20240617	884	9.05	20241210	1.79	N	008040	500	705 억	1853174	N	N	4	N	N
10	20241230	160235	55	60.00	KOSPI		음식료·담배	N	N	N	Y	60	N	964	-4	5	-0.41	71291277	73808	33.55	968	976	950	1258	678	968	966.02	1.33	0	-8812	1006	987	973	954	940	980	947	706	290	500	710	1	1	141144600	1361	12.68	0.56	12	0.05	76.00	1720.00	1297	20240617	-25.67	884	20241210	9.05	1297	-25.67	20240617	884	9.05	20241210	1297	-25.67	20240617	884	9.05	20241210	1.79	N	008040	500	705 억	1873196	N	N	4	N	N
11	20241230	150237	55	60.00	KOSPI		음식료·담배	N	N	N	Y	60	N	968	0	3	0.00	53126605	54971	24.99	968	976	950	1258	678	968	966.45	1.33	0	-8613	1006	987	973	954	940	980	947	706	290	500	710	1	1	141144600	1366	12.74	0.56	12	0.04	76.00	1720.00	1297	20240617	-25.37	884	20241210	9.50	1297	-25.37	20240617	884	9.50	20241210	1297	-25.37	20240617	884	9.50	20241210	1.79	N	008040	500	705 억	1873196	N	N	4	N	N
12	20241230	140237	55	60.00	KOSPI		음식료·담배	N	N	N	Y	60	N	965	-3	5	-0.31	35015654	36240	16.48	968	976	950	1258	678	968	966.22	1.33	0	-6915	1006	987	973	954	940	980	947	706	290	500	710	1	1	141144600	1362	12.70	0.56	12	0.03	76.00	1720.00	1297	20240617	-25.60	884	20241210	9.16	1297	-25.60	20240617	884	9.16	20241210	1297	-25.60	20240617	884	9.16	20241210	1.79	N	008040	500	705 억	1873196	N	N	4	N	N
13	20241230	130237	55	60.00	KOSPI		음식료·담배	N	N	N	Y	60	N	966	-2	5	-0.21	26157681	27059	12.30	968	976	950	1258	678	968	966.69	1.33	0	-729	1006	987	973	954	940	980	947	706	290	500	710	1	1	141144600	1363	12.71	0.56	12	0.02	76.00	1720.00	1297	20240617	-25.52	884	20241210	9.28	1297	-25.52	20240617	884	9.28	20241210	1297	-25.52	20240617	884	9.28	20241210	1.79	N	008040	500	705 억	1873196	N	N	4	N	N
14	20241230	120236	55	60.00	KOSPI		음식료·담배	N	N	N	Y	60	N	967	-1	5	-0.10	20661882	21363	9.71	968	976	950	1258	678	968	967.18	1.33	0	-919	1006	987	973	954	940	980	947	706	290	500	710	1	1	141144600	1365	12.72	0.56	12	0.02	76.00	1720.00	1297	20240617	-25.44	884	20241210	9.39	1297	-25.44	20240617	884	9.39	20241210	1297	-25.44	20240617	884	9.39	20241210	1.79	N	008040	500	705 억	1873196	N	N	4	N	N
15	20241230	110237	55	60.00	KOSPI		음식료·담배	N	N	N	Y	60	N	976	8	2	0.83	15079890	15608	7.10	968	976	950	1258	678	968	966.16	1.33	0	-508	1006	987	973	954	940	980	947	706	290	500	710	1	1	141144600	1378	12.84	0.57	12	0.01	76.00	1720.00	1297	20240617	-24.75	884	20241210	10.41	1297	-24.75	20240617	884	10.41	20241210	1297	-24.75	20240617	884	10.41	20241210	1.79	N	008040	500	705 억	1873196	N	N	4	N	N
16	20241230	100237	55	60.00	KOSPI		음식료·담배	N	N	N	Y	60	N	974	6	2	0.62	10946668	11361	5.16	968	974	950	1258	678	968	963.53	1.33	0	-19	1006	987	973	954	940	980	947	706	290	500	710	1	1	141144600	1375	12.82	0.57	12	0.01	76.00	1720.00	1297	20240617	-24.90	884	20241210	10.18	1297	-24.90	20240617	884	10.18	20241210	1297	-24.90	20240617	884	10.18	20241210	1.79	N	008040	500	705 억	1873196	N	N	4	N	N
17	20241230	090238	55	60.00	KOSPI		음식료·담배	N	N	N	Y	60	N	967	-1	5	-0.10	493068	511	0.23	968	968	960	1258	678	968	964.91	1.33	0	-32	1006	987	973	954	940	980	947	706	290	500	710	1	1	141144600	1365	12.72	0.56	12	0.00	76.00	1720.00	1297	20240617	-25.44	884	20241210	9.39	1297	-25.44	20240617	884	9.39	20241210	1297	-25.44	20240617	884	9.39	20241210	1.79	N	008040	500	705 억	1873196	N	N	4	N	N
18	20241227	160236	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	968	-25	5	-2.52	209862638	216514	111.44	991	992	959	1290	696	993	969.28	1.34	0	-33042	1013	1002	989	978	965	996	972	706	297	500	730	1	1	141144600	1366	12.74	0.56	12	0.15	76.00	1720.00	1297	20240617	-25.37	884	20241210	9.50	1297	-25.37	20240617	884	9.50	20241210	1297	-25.37	20240617	884	9.50	20241210	1.83	N	008040	500	705 억	1895184	N	N	4	N	N
19	20241227	150235	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	973	-20	5	-2.01	198329440	204628	105.32	991	992	959	1290	696	993	969.22	1.34	0	-29430	1013	1002	989	978	965	996	972	706	297	500	730	1	1	141144600	1373	12.80	0.57	12	0.14	76.00	1720.00	1297	20240617	-24.98	884	20241210	10.07	1297	-24.98	20240617	884	10.07	20241210	1297	-24.98	20240617	884	10.07	20241210	1.83	N	008040	500	705 억	1895184	N	N	4	N	N
20	20241227	140237	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	969	-24	5	-2.42	178458347	184189	94.80	991	992	959	1290	696	993	968.89	1.34	0	-26443	1013	1002	989	978	965	996	972	706	297	500	730	1	1	141144600	1368	12.75	0.56	12	0.13	76.00	1720.00	1297	20240617	-25.29	884	20241210	9.62	1297	-25.29	20240617	884	9.62	20241210	1297	-25.29	20240617	884	9.62	20241210	1.83	N	008040	500	705 억	1895184	N	N	4	N	N
21	20241227	130237	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	969	-24	5	-2.42	115471656	118839	61.17	991	992	967	1290	696	993	971.66	1.34	0	-29009	1013	1002	989	978	965	996	972	706	297	500	730	1	1	141144600	1368	12.75	0.56	12	0.08	76.00	1720.00	1297	20240617	-25.29	884	20241210	9.62	1297	-25.29	20240617	884	9.62	20241210	1297	-25.29	20240617	884	9.62	20241210	1.83	N	008040	500	705 억	1895184	N	N	4	N	N
22	20241227	120235	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	973	-20	5	-2.01	76947065	79031	40.68	991	992	969	1290	696	993	973.63	1.34	0	-29413	1013	1002	989	978	965	996	972	706	297	500	730	1	1	141144600	1373	12.80	0.57	12	0.06	76.00	1720.00	1297	20240617	-24.98	884	20241210	10.07	1297	-24.98	20240617	884	10.07	20241210	1297	-24.98	20240617	884	10.07	20241210	1.83	N	008040	500	705 억	1895184	N	N	4	N	N
23	20241227	110236	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	970	-23	5	-2.32	53577858	54972	28.29	991	992	970	1290	696	993	974.64	1.34	0	-20712	1013	1002	989	978	965	996	972	706	297	500	730	1	1	141144600	1369	12.76	0.56	12	0.04	76.00	1720.00	1297	20240617	-25.21	884	20241210	9.73	1297	-25.21	20240617	884	9.73	20241210	1297	-25.21	20240617	884	9.73	20241210	1.83	N	008040	500	705 억	1895184	N	N	4	N	N
24	20241227	100236	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	979	-14	5	-1.41	16492257	16884	8.69	991	992	974	1290	696	993	976.80	1.34	0	-5321	1013	1002	989	978	965	996	972	706	297	500	730	1	1	141144600	1382	12.88	0.57	12	0.01	76.00	1720.00	1297	20240617	-24.52	884	20241210	10.75	1297	-24.52	20240617	884	10.75	20241210	1297	-24.52	20240617	884	10.75	20241210	1.83	N	008040	500	705 억	1895184	N	N	4	N	N
25	20241227	090238	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	991	-2	5	-0.20	1541953	1556	0.80	991	991	980	1290	696	993	990.97	1.34	0	-382	1013	1002	989	978	965	996	972	706	297	500	730	1	1	141144600	1399	13.04	0.58	12	0.00	76.00	1720.00	1297	20240617	-23.59	884	20241210	12.10	1297	-23.59	20240617	884	12.10	20241210	1297	-23.59	20240617	884	12.10	20241210	1.83	N	008040	500	705 억	1895184	N	N	4	N	N
26	20241226	160236	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	993	-1	5	-0.10	186268157	188949	150.35	994	1000	976	1292	696	994	985.81	1.37	0	-60801	1006	999	993	986	980	1003	990	706	298	500	730	1	1	141144600	1402	13.07	0.58	12	0.13	76.00	1720.00	1297	20240617	-23.44	884	20241210	12.33	1297	-23.44	20240617	884	12.33	20241210	1297	-23.44	20240617	884	12.33	20241210	1.83	N	008040	500	705 억	1938017	N	N	4	N	N
27	20241226	150235	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	978	-16	5	-1.61	148199768	150479	119.74	994	1000	976	1292	696	994	984.85	1.37	0	-52255	1006	999	993	986	980	1003	990	706	298	500	730	1	1	141144600	1380	12.87	0.57	12	0.11	76.00	1720.00	1297	20240617	-24.60	884	20241210	10.63	1297	-24.60	20240617	884	10.63	20241210	1297	-24.60	20240617	884	10.63	20241210	1.83	N	008040	500	705 억	1938017	N	N	55	N	N
28	20241226	140234	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	983	-11	5	-1.11	99683792	100961	80.34	994	1000	982	1292	696	994	987.35	1.37	0	-51776	1006	999	993	986	980	1003	990	706	298	500	730	1	1	141144600	1387	12.93	0.57	12	0.07	76.00	1720.00	1297	20240617	-24.21	884	20241210	11.20	1297	-24.21	20240617	884	11.20	20241210	1297	-24.21	20240617	884	11.20	20241210	1.83	N	008040	500	705 억	1938017	N	N	55	N	N
29	20241226	130236	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	988	-6	5	-0.60	72587976	73458	58.45	994	1000	982	1292	696	994	988.16	1.37	0	-35803	1006	999	993	986	980	1003	990	706	298	500	730	1	1	141144600	1395	13.00	0.57	12	0.05	76.00	1720.00	1297	20240617	-23.82	884	20241210	11.76	1297	-23.82	20240617	884	11.76	20241210	1297	-23.82	20240617	884	11.76	20241210	1.83	N	008040	500	705 억	1938017	N	N	55	N	N
30	20241226	120235	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	985	-9	5	-0.91	55270306	55898	44.48	994	1000	982	1292	696	994	988.77	1.37	0	-30502	1006	999	993	986	980	1003	990	706	298	500	730	1	1	141144600	1390	12.96	0.57	12	0.04	76.00	1720.00	1297	20240617	-24.06	884	20241210	11.43	1297	-24.06	20240617	884	11.43	20241210	1297	-24.06	20240617	884	11.43	20241210	1.83	N	008040	500	705 억	1938017	N	N	55	N	N
31	20241226	110234	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	986	-8	5	-0.80	44838012	45293	36.04	994	1000	985	1292	696	994	989.95	1.37	0	-25687	1006	999	993	986	980	1003	990	706	298	500	730	1	1	141144600	1392	12.97	0.57	12	0.03	76.00	1720.00	1297	20240617	-23.98	884	20241210	11.54	1297	-23.98	20240617	884	11.54	20241210	1297	-23.98	20240617	884	11.54	20241210	1.83	N	008040	500	705 억	1938017	N	N	55	N	N
32	20241226	100235	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	988	-6	5	-0.60	19476613	19580	15.58	994	1000	986	1292	696	994	994.72	1.37	0	-12055	1006	999	993	986	980	1003	990	706	298	500	730	1	1	141144600	1395	13.00	0.57	12	0.01	76.00	1720.00	1297	20240617	-23.82	884	20241210	11.76	1297	-23.82	20240617	884	11.76	20241210	1297	-23.82	20240617	884	11.76	20241210	1.83	N	008040	500	705 억	1938017	N	N	55	N	N
33	20241226	090235	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	1000	6	2	0.60	2105157	2108	1.68	994	1000	994	1292	696	994	998.65	1.37	0	-9	1006	999	993	986	980	1003	990	706	298	500	730	1	1	141144600	1411	13.16	0.58	12	0.00	76.00	1720.00	1297	20240617	-22.90	884	20241210	13.12	1297	-22.90	20240617	884	13.12	20241210	1297	-22.90	20240617	884	13.12	20241210	1.83	N	008040	500	705 억	1938017	N	N	55	N	N
34	20241224	160235	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	994	-2	5	-0.20	124692307	125673	45.78	991	1000	987	1294	698	996	992.18	1.37	0	2371	1018	1006	991	979	964	1013	986	706	298	500	730	1	1	141144600	1403	13.08	0.58	12	0.09	76.00	1720.00	1297	20240617	-23.36	884	20241210	12.44	1297	-23.36	20240617	884	12.44	20241210	1297	-23.36	20240617	884	12.44	20241210	1.80	N	008040	500	705 억	1933200	N	N	55	N	N
35	20241224	150234	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	991	-5	5	-0.50	115552063	116469	42.43	991	1000	987	1294	698	996	992.13	1.37	0	2882	1018	1006	991	979	964	1013	986	706	298	500	730	1	1	141144600	1399	13.04	0.58	12	0.08	76.00	1720.00	1297	20240617	-23.59	884	20241210	12.10	1297	-23.59	20240617	884	12.10	20241210	1297	-23.59	20240617	884	12.10	20241210	1.80	N	008040	500	705 억	1933200	N	N	101	N	N
36	20241224	140234	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	987	-9	5	-0.90	84831112	85494	31.15	991	1000	987	1294	698	996	992.25	1.37	0	2891	1018	1006	991	979	964	1013	986	706	298	500	730	1	1	141144600	1393	12.99	0.57	12	0.06	76.00	1720.00	1297	20240617	-23.90	884	20241210	11.65	1297	-23.90	20240617	884	11.65	20241210	1297	-23.90	20240617	884	11.65	20241210	1.80	N	008040	500	705 억	1933200	N	N	101	N	N
37	20241224	130234	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	993	-3	5	-0.30	67240669	67718	24.67	991	1000	988	1294	698	996	992.95	1.37	0	4163	1018	1006	991	979	964	1013	986	706	298	500	730	1	1	141144600	1402	13.07	0.58	12	0.05	76.00	1720.00	1297	20240617	-23.44	884	20241210	12.33	1297	-23.44	20240617	884	12.33	20241210	1297	-23.44	20240617	884	12.33	20241210	1.80	N	008040	500	705 억	1933200	N	N	101	N	N
38	20241224	120234	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	998	2	2	0.20	53007918	53364	19.44	991	1000	988	1294	698	996	993.33	1.37	0	7285	1018	1006	991	979	964	1013	986	706	298	500	730	1	1	141144600	1409	13.13	0.58	12	0.04	76.00	1720.00	1297	20240617	-23.05	884	20241210	12.90	1297	-23.05	20240617	884	12.90	20241210	1297	-23.05	20240617	884	12.90	20241210	1.80	N	008040	500	705 억	1933200	N	N	101	N	N
39	20241224	110235	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	994	-2	5	-0.20	30412888	30716	11.19	991	1000	988	1294	698	996	990.13	1.37	0	7267	1018	1006	991	979	964	1013	986	706	298	500	730	1	1	141144600	1403	13.08	0.58	12	0.02	76.00	1720.00	1297	20240617	-23.36	884	20241210	12.44	1297	-23.36	20240617	884	12.44	20241210	1297	-23.36	20240617	884	12.44	20241210	1.80	N	008040	500	705 억	1933200	N	N	101	N	N
40	20241224	100234	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	993	-3	5	-0.30	15047862	15188	5.53	991	1000	988	1294	698	996	990.77	1.37	0	-367	1018	1006	991	979	964	1013	986	706	298	500	730	1	1	141144600	1402	13.07	0.58	12	0.01	76.00	1720.00	1297	20240617	-23.44	884	20241210	12.33	1297	-23.44	20240617	884	12.33	20241210	1297	-23.44	20240617	884	12.33	20241210	1.80	N	008040	500	705 억	1933200	N	N	101	N	N
41	20241224	090236	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	994	-2	5	-0.20	3031219	3058	1.11	991	994	991	1294	698	996	991.24	1.37	0	1911	1018	1006	991	979	964	1013	986	706	298	500	730	1	1	141144600	1403	13.08	0.58	12	0.00	76.00	1720.00	1297	20240617	-23.36	884	20241210	12.44	1297	-23.36	20240617	884	12.44	20241210	1297	-23.36	20240617	884	12.44	20241210	1.80	N	008040	500	705 억	1933200	N	N	101	N	N
42	20241223	160233	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	996	21	2	2.15	272988868	274490	105.21	976	1003	976	1267	683	975	994.53	1.32	0	72106	1011	992	981	962	951	987	957	706	292	500	720	1	1	141144600	1406	13.11	0.58	12	0.19	76.00	1720.00	1297	20240617	-23.21	884	20241210	12.67	1297	-23.21	20240617	884	12.67	20241210	1297	-23.21	20240617	884	12.67	20241210	1.94	N	008040	500	705 억	1867582	N	N	101	N	N
43	20241223	150234	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	999	24	2	2.46	267564552	269050	103.13	976	1003	976	1267	683	975	994.48	1.32	0	71298	1011	992	981	962	951	987	957	706	292	500	720	1	1	141144600	1410	13.14	0.58	12	0.19	76.00	1720.00	1297	20240617	-22.98	884	20241210	13.01	1297	-22.98	20240617	884	13.01	20241210	1297	-22.98	20240617	884	13.01	20241210	1.94	N	008040	500	705 억	1867582	N	N	7	N	N
44	20241223	140233	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	998	23	2	2.36	232066486	233483	89.50	976	1003	976	1267	683	975	993.93	1.32	0	44367	1011	992	981	962	951	987	957	706	292	500	720	1	1	141144600	1409	13.13	0.58	12	0.17	76.00	1720.00	1297	20240617	-23.05	884	20241210	12.90	1297	-23.05	20240617	884	12.90	20241210	1297	-23.05	20240617	884	12.90	20241210	1.94	N	008040	500	705 억	1867582	N	N	7	N	N
45	20241223	130234	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	995	20	2	2.05	219962629	221343	84.84	976	1003	976	1267	683	975	993.76	1.32	0	40759	1011	992	981	962	951	987	957	706	292	500	720	1	1	141144600	1404	13.09	0.58	12	0.16	76.00	1720.00	1297	20240617	-23.28	884	20241210	12.56	1297	-23.28	20240617	884	12.56	20241210	1297	-23.28	20240617	884	12.56	20241210	1.94	N	008040	500	705 억	1867582	N	N	7	N	N
46	20241223	120233	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	990	15	2	1.54	188570812	189745	72.73	976	1003	976	1267	683	975	993.81	1.32	0	24187	1011	992	981	962	951	987	957	706	292	500	720	1	1	141144600	1397	13.03	0.58	12	0.13	76.00	1720.00	1297	20240617	-23.67	884	20241210	11.99	1297	-23.67	20240617	884	11.99	20241210	1297	-23.67	20240617	884	11.99	20241210	1.94	N	008040	500	705 억	1867582	N	N	7	N	N
47	20241223	110233	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	999	24	2	2.46	168149681	169206	64.86	976	1003	976	1267	683	975	993.76	1.32	0	21085	1011	992	981	962	951	987	957	706	292	500	720	1	1	141144600	1410	13.14	0.58	12	0.12	76.00	1720.00	1297	20240617	-22.98	884	20241210	13.01	1297	-22.98	20240617	884	13.01	20241210	1297	-22.98	20240617	884	13.01	20241210	1.94	N	008040	500	705 억	1867582	N	N	7	N	N
48	20241223	100233	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	993	18	2	1.85	134326155	135269	51.85	976	1003	976	1267	683	975	993.03	1.32	0	19981	1011	992	981	962	951	987	957	706	292	500	720	1	1	141144600	1402	13.07	0.58	12	0.10	76.00	1720.00	1297	20240617	-23.44	884	20241210	12.33	1297	-23.44	20240617	884	12.33	20241210	1297	-23.44	20240617	884	12.33	20241210	1.94	N	008040	500	705 억	1867582	N	N	7	N	N
49	20241223	090234	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	986	11	2	1.13	3526458	3604	1.38	976	986	976	1267	683	975	978.48	1.32	0	562	1011	992	981	962	951	987	957	706	292	500	720	1	1	141144600	1392	12.97	0.57	12	0.00	76.00	1720.00	1297	20240617	-23.98	884	20241210	11.54	1297	-23.98	20240617	884	11.54	20241210	1297	-23.98	20240617	884	11.54	20241210	1.94	N	008040	500	705 억	1867582	N	N	7	N	N
50	20241220	160232	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	975	-18	5	-1.81	255078723	260743	121.24	1000	1000	970	1290	696	993	978.28	1.38	0	-83796	1030	1011	981	962	932	1021	972	706	297	500	730	1	1	141144600	1376	12.83	0.57	12	0.18	76.00	1720.00	1297	20240617	-24.83	884	20241210	10.29	1297	-24.83	20240617	884	10.29	20241210	1297	-24.83	20240617	884	10.29	20241210	1.94	N	008040	500	705 억	1953564	N	N	7	N	N
51	20241220	150232	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	974	-19	5	-1.91	244884728	250264	116.37	1000	1000	970	1290	696	993	978.51	1.38	0	-86832	1030	1011	981	962	932	1021	972	706	297	500	730	1	1	141144600	1375	12.82	0.57	12	0.18	76.00	1720.00	1297	20240617	-24.90	884	20241210	10.18	1297	-24.90	20240617	884	10.18	20241210	1297	-24.90	20240617	884	10.18	20241210	1.94	N	008040	500	705 억	1953564	N	N	0	N	N
52	20241220	140233	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	974	-19	5	-1.91	235816089	240931	112.03	1000	1000	970	1290	696	993	978.77	1.38	0	-86030	1030	1011	981	962	932	1021	972	706	297	500	730	1	1	141144600	1375	12.82	0.57	12	0.17	76.00	1720.00	1297	20240617	-24.90	884	20241210	10.18	1297	-24.90	20240617	884	10.18	20241210	1297	-24.90	20240617	884	10.18	20241210	1.94	N	008040	500	705 억	1953564	N	N	0	N	N
53	20241220	130232	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	975	-18	5	-1.81	183639958	187227	87.06	1000	1000	971	1290	696	993	980.84	1.38	0	-72504	1030	1011	981	962	932	1021	972	706	297	500	730	1	1	141144600	1376	12.83	0.57	12	0.13	76.00	1720.00	1297	20240617	-24.83	884	20241210	10.29	1297	-24.83	20240617	884	10.29	20241210	1297	-24.83	20240617	884	10.29	20241210	1.94	N	008040	500	705 억	1953564	N	N	0	N	N
54	20241220	120231	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	979	-14	5	-1.41	150026600	152759	71.03	1000	1000	976	1290	696	993	982.11	1.38	0	-63768	1030	1011	981	962	932	1021	972	706	297	500	730	1	1	141144600	1382	12.88	0.57	12	0.11	76.00	1720.00	1297	20240617	-24.52	884	20241210	10.75	1297	-24.52	20240617	884	10.75	20241210	1297	-24.52	20240617	884	10.75	20241210	1.94	N	008040	500	705 억	1953564	N	N	0	N	N
55	20241220	110231	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	979	-14	5	-1.41	123988904	126138	58.65	1000	1000	978	1290	696	993	982.96	1.38	0	-38263	1030	1011	981	962	932	1021	972	706	297	500	730	1	1	141144600	1382	12.88	0.57	12	0.09	76.00	1720.00	1297	20240617	-24.52	884	20241210	10.75	1297	-24.52	20240617	884	10.75	20241210	1297	-24.52	20240617	884	10.75	20241210	1.94	N	008040	500	705 억	1953564	N	N	0	N	N
56	20241220	100232	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	987	-6	5	-0.60	73149227	74312	34.55	1000	1000	980	1290	696	993	984.35	1.38	0	-27852	1030	1011	981	962	932	1021	972	706	297	500	730	1	1	141144600	1393	12.99	0.57	12	0.05	76.00	1720.00	1297	20240617	-23.90	884	20241210	11.65	1297	-23.90	20240617	884	11.65	20241210	1297	-23.90	20240617	884	11.65	20241210	1.94	N	008040	500	705 억	1953564	N	N	0	N	N
57	20241220	090233	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	995	2	2	0.20	5275972	5350	2.49	1000	1000	982	1290	696	993	986.16	1.38	0	-309	1030	1011	981	962	932	1021	972	706	297	500	730	1	1	141144600	1404	13.09	0.58	12	0.00	76.00	1720.00	1297	20240617	-23.28	884	20241210	12.56	1297	-23.28	20240617	884	12.56	20241210	1297	-23.28	20240617	884	12.56	20241210	1.94	N	008040	500	705 억	1953564	N	N	0	N	N
58	20241219	160233	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	993	2	2	0.20	212757972	214856	131.70	991	1000	951	1288	694	991	990.19	1.38	0	13855	1003	996	990	983	977	994	981	706	297	500	730	1	1	141144600	1402	13.07	0.58	12	0.15	76.00	1720.00	1297	20240617	-23.44	884	20241210	12.33	1297	-23.44	20240617	884	12.33	20241210	1297	-23.44	20240617	884	12.33	20241210	1.93	N	008040	500	705 억	1942107	N	N	1817	N	N
59	20241219	150231	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	991	0	3	0.00	204923036	206951	126.86	991	1000	951	1288	694	991	990.20	1.38	0	13490	1003	996	990	983	977	994	981	706	297	500	730	1	1	141144600	1399	13.04	0.58	12	0.15	76.00	1720.00	1297	20240617	-23.59	884	20241210	12.10	1297	-23.59	20240617	884	12.10	20241210	1297	-23.59	20240617	884	12.10	20241210	1.93	N	008040	500	705 억	1942107	N	N	1817	N	N
60	20241219	140232	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	996	5	2	0.50	177948696	179686	110.14	991	1000	951	1288	694	991	990.33	1.38	0	12728	1003	996	990	983	977	994	981	706	297	500	730	1	1	141144600	1406	13.11	0.58	12	0.13	76.00	1720.00	1297	20240617	-23.21	884	20241210	12.67	1297	-23.21	20240617	884	12.67	20241210	1297	-23.21	20240617	884	12.67	20241210	1.93	N	008040	500	705 억	1942107	N	N	1817	N	N
61	20241219	130231	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	992	1	2	0.10	162465770	164139	100.61	991	1000	951	1288	694	991	989.81	1.38	0	13228	1003	996	990	983	977	994	981	706	297	500	730	1	1	141144600	1400	13.05	0.58	12	0.12	76.00	1720.00	1297	20240617	-23.52	884	20241210	12.22	1297	-23.52	20240617	884	12.22	20241210	1297	-23.52	20240617	884	12.22	20241210	1.93	N	008040	500	705 억	1942107	N	N	1817	N	N
62	20241219	120232	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	993	2	2	0.20	126528424	128071	78.51	991	996	951	1288	694	991	987.95	1.38	0	1612	1003	996	990	983	977	994	981	706	297	500	730	1	1	141144600	1402	13.07	0.58	12	0.09	76.00	1720.00	1297	20240617	-23.44	884	20241210	12.33	1297	-23.44	20240617	884	12.33	20241210	1297	-23.44	20240617	884	12.33	20241210	1.93	N	008040	500	705 억	1942107	N	N	1817	N	N
63	20241219	110232	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	991	0	3	0.00	97381291	98677	60.49	991	994	951	1288	694	991	986.86	1.38	0	1057	1003	996	990	983	977	994	981	706	297	500	730	1	1	141144600	1399	13.04	0.58	12	0.07	76.00	1720.00	1297	20240617	-23.59	884	20241210	12.10	1297	-23.59	20240617	884	12.10	20241210	1297	-23.59	20240617	884	12.10	20241210	1.93	N	008040	500	705 억	1942107	N	N	1817	N	N
64	20241219	100231	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	993	2	2	0.20	67435372	68490	41.98	991	994	951	1288	694	991	984.59	1.38	0	2891	1003	996	990	983	977	994	981	706	297	500	730	1	1	141144600	1402	13.07	0.58	12	0.05	76.00	1720.00	1297	20240617	-23.44	884	20241210	12.33	1297	-23.44	20240617	884	12.33	20241210	1297	-23.44	20240617	884	12.33	20241210	1.93	N	008040	500	705 억	1942107	N	N	1817	N	N
65	20241219	090232	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	985	-6	5	-0.61	9698938	9809	6.01	991	991	983	1288	694	991	988.76	1.38	0	-6363	1003	996	990	983	977	994	981	706	297	500	730	1	1	141144600	1390	12.96	0.57	12	0.01	76.00	1720.00	1297	20240617	-24.06	884	20241210	11.43	1297	-24.06	20240617	884	11.43	20241210	1297	-24.06	20240617	884	11.43	20241210	1.93	N	008040	500	705 억	1942107	N	N	1817	N	N
66	20241218	160230	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	991	-1	5	-0.10	159180512	160834	14.24	995	997	984	1289	695	992	989.72	1.36	0	26538	1014	1003	995	984	976	999	980	706	297	500	730	1	1	141144600	1399	13.04	0.58	12	0.11	76.00	1720.00	1297	20240617	-23.59	884	20241210	12.10	1297	-23.59	20240617	884	12.10	20241210	1297	-23.59	20240617	884	12.10	20241210	1.90	N	008040	500	705 억	1923498	N	N	1817	N	N
67	20241218	150231	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	995	3	2	0.30	140369444	141899	12.57	995	996	984	1289	695	992	989.22	1.36	0	15839	1014	1003	995	984	976	999	980	706	297	500	730	1	1	141144600	1404	13.09	0.58	12	0.10	76.00	1720.00	1297	20240617	-23.28	884	20241210	12.56	1297	-23.28	20240617	884	12.56	20241210	1297	-23.28	20240617	884	12.56	20241210	1.90	N	008040	500	705 억	1923498	N	N	532	N	N
68	20241218	140231	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	990	-2	5	-0.20	117478065	118830	10.52	995	995	984	1289	695	992	988.62	1.36	0	-1080	1014	1003	995	984	976	999	980	706	297	500	730	1	1	141144600	1397	13.03	0.58	12	0.08	76.00	1720.00	1297	20240617	-23.67	884	20241210	11.99	1297	-23.67	20240617	884	11.99	20241210	1297	-23.67	20240617	884	11.99	20241210	1.90	N	008040	500	705 억	1923498	N	N	532	N	N
69	20241218	130231	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	989	-3	5	-0.30	69961259	70693	6.26	995	995	985	1289	695	992	989.65	1.36	0	-8026	1014	1003	995	984	976	999	980	706	297	500	730	1	1	141144600	1396	13.01	0.57	12	0.05	76.00	1720.00	1297	20240617	-23.75	884	20241210	11.88	1297	-23.75	20240617	884	11.88	20241210	1297	-23.75	20240617	884	11.88	20241210	1.90	N	008040	500	705 억	1923498	N	N	532	N	N
70	20241218	120232	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	992	0	3	0.00	69089620	69813	6.18	995	995	985	1289	695	992	989.64	1.36	0	-7754	1014	1003	995	984	976	999	980	706	297	500	730	1	1	141144600	1400	13.05	0.58	12	0.05	76.00	1720.00	1297	20240617	-23.52	884	20241210	12.22	1297	-23.52	20240617	884	12.22	20241210	1297	-23.52	20240617	884	12.22	20241210	1.90	N	008040	500	705 억	1923498	N	N	532	N	N
71	20241218	110231	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	991	-1	5	-0.10	38021218	38427	3.40	995	995	985	1289	695	992	989.44	1.36	0	-6107	1014	1003	995	984	976	999	980	706	297	500	730	1	1	141144600	1399	13.04	0.58	12	0.03	76.00	1720.00	1297	20240617	-23.59	884	20241210	12.10	1297	-23.59	20240617	884	12.10	20241210	1297	-23.59	20240617	884	12.10	20241210	1.90	N	008040	500	705 억	1923498	N	N	532	N	N
72	20241218	100232	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	990	-2	5	-0.20	24600437	24852	2.20	995	995	985	1289	695	992	989.88	1.36	0	-3316	1014	1003	995	984	976	999	980	706	297	500	730	1	1	141144600	1397	13.03	0.58	12	0.02	76.00	1720.00	1297	20240617	-23.67	884	20241210	11.99	1297	-23.67	20240617	884	11.99	20241210	1297	-23.67	20240617	884	11.99	20241210	1.90	N	008040	500	705 억	1923498	N	N	532	N	N
73	20241218	090232	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	993	1	2	0.10	2260640	2281	0.20	995	995	990	1289	695	992	991.07	1.36	0	-2257	1014	1003	995	984	976	999	980	706	297	500	730	1	1	141144600	1402	13.07	0.58	12	0.00	76.00	1720.00	1297	20240617	-23.44	884	20241210	12.33	1297	-23.44	20240617	884	12.33	20241210	1297	-23.44	20240617	884	12.33	20241210	1.90	N	008040	500	705 억	1923498	N	N	532	N	N
74	20241217	160230	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	992	-6	5	-0.60	127835038	128707	43.16	997	1006	987	1297	699	998	993.23	1.39	0	-30191	1010	1004	996	990	982	1007	993	706	299	500	730	1	1	141144600	1400	13.05	0.58	12	0.09	76.00	1720.00	1297	20240617	-23.52	884	20241210	12.22	1297	-23.52	20240617	884	12.22	20241210	1297	-23.52	20240617	884	12.22	20241210	1.89	N	008040	500	705 억	1960755	N	N	532	N	N
75	20241217	150231	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	990	-8	5	-0.80	117778741	118559	39.75	997	1006	987	1297	699	998	993.42	1.39	0	-27795	1010	1004	996	990	982	1007	993	706	299	500	730	1	1	141144600	1397	13.03	0.58	12	0.08	76.00	1720.00	1297	20240617	-23.67	884	20241210	11.99	1297	-23.67	20240617	884	11.99	20241210	1297	-23.67	20240617	884	11.99	20241210	1.89	N	008040	500	705 억	1960755	N	N	6	N	N
76	20241217	140232	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	993	-5	5	-0.50	84084518	84473	28.32	997	1006	988	1297	699	998	995.40	1.39	0	-17864	1010	1004	996	990	982	1007	993	706	299	500	730	1	1	141144600	1402	13.07	0.58	12	0.06	76.00	1720.00	1297	20240617	-23.44	884	20241210	12.33	1297	-23.44	20240617	884	12.33	20241210	1297	-23.44	20240617	884	12.33	20241210	1.89	N	008040	500	705 억	1960755	N	N	6	N	N
77	20241217	130226	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	993	-5	5	-0.50	78860118	79196	26.55	997	1006	988	1297	699	998	995.76	1.39	0	-17817	1010	1004	996	990	982	1007	993	706	299	500	730	1	1	141144600	1402	13.07	0.58	12	0.06	76.00	1720.00	1297	20240617	-23.44	884	20241210	12.33	1297	-23.44	20240617	884	12.33	20241210	1297	-23.44	20240617	884	12.33	20241210	1.89	N	008040	500	705 억	1960755	N	N	6	N	N
78	20241217	120231	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	994	-4	5	-0.40	68845865	69080	23.16	997	1006	988	1297	699	998	996.61	1.39	0	-15331	1010	1004	996	990	982	1007	993	706	299	500	730	1	1	141144600	1403	13.08	0.58	12	0.05	76.00	1720.00	1297	20240617	-23.36	884	20241210	12.44	1297	-23.36	20240617	884	12.44	20241210	1297	-23.36	20240617	884	12.44	20241210	1.89	N	008040	500	705 억	1960755	N	N	6	N	N
79	20241217	110230	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	990	-8	5	-0.80	67664515	67890	22.76	997	1006	988	1297	699	998	996.68	1.39	0	-15026	1010	1004	996	990	982	1007	993	706	299	500	730	1	1	141144600	1397	13.03	0.58	12	0.05	76.00	1720.00	1297	20240617	-23.67	884	20241210	11.99	1297	-23.67	20240617	884	11.99	20241210	1297	-23.67	20240617	884	11.99	20241210	1.89	N	008040	500	705 억	1960755	N	N	6	N	N
80	20241217	100231	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	997	-1	5	-0.10	37119802	37088	12.44	997	1006	994	1297	699	998	1000.86	1.39	0	-7989	1010	1004	996	990	982	1007	993	706	299	500	730	1	1	141144600	1407	13.12	0.58	12	0.03	76.00	1720.00	1297	20240617	-23.13	884	20241210	12.78	1297	-23.13	20240617	884	12.78	20241210	1297	-23.13	20240617	884	12.78	20241210	1.89	N	008040	500	705 억	1960755	N	N	6	N	N
81	20241217	090230	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	999	1	2	0.10	3260577	3265	1.09	997	1000	997	1297	699	998	998.65	1.39	0	504	1010	1004	996	990	982	1007	993	706	299	500	730	1	1	141144600	1410	13.14	0.58	12	0.00	76.00	1720.00	1297	20240617	-22.98	884	20241210	13.01	1297	-22.98	20240617	884	13.01	20241210	1297	-22.98	20240617	884	13.01	20241210	1.89	N	008040	500	705 억	1960755	N	N	6	N	N
82	20241216	160230	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	998	4	2	0.40	296782700	298213	165.68	994	1002	988	1292	696	994	995.20	1.39	0	5708	1008	1000	987	979	966	1005	984	706	298	500	730	1	1	141144600	1409	13.13	0.58	12	0.21	76.00	1720.00	1297	20240617	-23.05	884	20241210	12.90	1297	-23.05	20240617	884	12.90	20241210	1297	-23.05	20240617	884	12.90	20241210	1.86	N	008040	500	705 억	1957507	N	N	6	N	N
83	20241216	150230	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	993	-1	5	-0.10	233455155	234646	130.37	994	1002	988	1292	696	994	994.92	1.39	0	6843	1008	1000	987	979	966	1005	984	706	298	500	730	1	1	141144600	1402	13.07	0.58	12	0.17	76.00	1720.00	1297	20240617	-23.44	884	20241210	12.33	1297	-23.44	20240617	884	12.33	20241210	1297	-23.44	20240617	884	12.33	20241210	1.86	N	008040	500	705 억	1957507	N	N	157	N	N
84	20241216	140230	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	996	2	2	0.20	184106116	184860	102.71	994	1002	991	1292	696	994	995.92	1.39	0	11461	1008	1000	987	979	966	1005	984	706	298	500	730	1	1	141144600	1406	13.11	0.58	12	0.13	76.00	1720.00	1297	20240617	-23.21	884	20241210	12.67	1297	-23.21	20240617	884	12.67	20241210	1297	-23.21	20240617	884	12.67	20241210	1.86	N	008040	500	705 억	1957507	N	N	157	N	N
85	20241216	130231	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	997	3	2	0.30	170985906	171668	95.38	994	1002	991	1292	696	994	996.03	1.39	0	14083	1008	1000	987	979	966	1005	984	706	298	500	730	1	1	141144600	1407	13.12	0.58	12	0.12	76.00	1720.00	1297	20240617	-23.13	884	20241210	12.78	1297	-23.13	20240617	884	12.78	20241210	1297	-23.13	20240617	884	12.78	20241210	1.86	N	008040	500	705 억	1957507	N	N	157	N	N
86	20241216	120231	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	996	2	2	0.20	152760183	153375	85.21	994	1002	991	1292	696	994	995.99	1.39	0	9020	1008	1000	987	979	966	1005	984	706	298	500	730	1	1	141144600	1406	13.11	0.58	12	0.11	76.00	1720.00	1297	20240617	-23.21	884	20241210	12.67	1297	-23.21	20240617	884	12.67	20241210	1297	-23.21	20240617	884	12.67	20241210	1.86	N	008040	500	705 억	1957507	N	N	157	N	N
87	20241216	110230	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	994	0	3	0.00	118981187	119418	66.35	994	1002	991	1292	696	994	996.34	1.39	0	10117	1008	1000	987	979	966	1005	984	706	298	500	730	1	1	141144600	1403	13.08	0.58	12	0.08	76.00	1720.00	1297	20240617	-23.36	884	20241210	12.44	1297	-23.36	20240617	884	12.44	20241210	1297	-23.36	20240617	884	12.44	20241210	1.86	N	008040	500	705 억	1957507	N	N	157	N	N
88	20241216	100230	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	998	4	2	0.40	97449896	97773	54.32	994	1002	991	1292	696	994	996.70	1.39	0	8434	1008	1000	987	979	966	1005	984	706	298	500	730	1	1	141144600	1409	13.13	0.58	12	0.07	76.00	1720.00	1297	20240617	-23.05	884	20241210	12.90	1297	-23.05	20240617	884	12.90	20241210	1297	-23.05	20240617	884	12.90	20241210	1.86	N	008040	500	705 억	1957507	N	N	157	N	N
89	20241216	090231	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	1000	6	2	0.60	10517804	10553	5.86	994	1000	994	1292	696	994	996.66	1.39	0	4681	1008	1000	987	979	966	1005	984	706	298	500	730	1	1	141144600	1411	13.16	0.58	12	0.01	76.00	1720.00	1297	20240617	-22.90	884	20241210	13.12	1297	-22.90	20240617	884	13.12	20241210	1297	-22.90	20240617	884	13.12	20241210	1.86	N	008040	500	705 억	1957507	N	N	157	N	N
90	20241213	160225	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	994	5	2	0.51	177708385	179867	76.03	975	995	974	1285	693	989	987.99	1.36	0	34336	1018	1003	989	974	960	1011	982	706	296	500	730	1	1	141144600	1403	13.08	0.58	12	0.13	76.00	1720.00	1297	20240617	-23.36	884	20241210	12.44	1297	-23.36	20240617	884	12.44	20241210	1297	-23.36	20240617	884	12.44	20241210	1.73	N	008040	500	705 억	1921810	N	N	157	N	N
91	20241213	150230	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	993	4	2	0.40	165724397	167800	70.93	975	995	974	1285	693	989	987.63	1.36	0	29128	1018	1003	989	974	960	1011	982	706	296	500	730	1	1	141144600	1402	13.07	0.58	12	0.12	76.00	1720.00	1297	20240617	-23.44	884	20241210	12.33	1297	-23.44	20240617	884	12.33	20241210	1297	-23.44	20240617	884	12.33	20241210	1.73	N	008040	500	705 억	1921810	N	N	62	N	N
92	20241213	140231	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	994	5	2	0.51	158576706	160592	67.88	975	995	974	1285	693	989	987.45	1.36	0	30060	1018	1003	989	974	960	1011	982	706	296	500	730	1	1	141144600	1403	13.08	0.58	12	0.11	76.00	1720.00	1297	20240617	-23.36	884	20241210	12.44	1297	-23.36	20240617	884	12.44	20241210	1297	-23.36	20240617	884	12.44	20241210	1.73	N	008040	500	705 억	1921810	N	N	62	N	N
93	20241213	130231	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	994	5	2	0.51	154167853	156152	66.01	975	995	974	1285	693	989	987.29	1.36	0	29116	1018	1003	989	974	960	1011	982	706	296	500	730	1	1	141144600	1403	13.08	0.58	12	0.11	76.00	1720.00	1297	20240617	-23.36	884	20241210	12.44	1297	-23.36	20240617	884	12.44	20241210	1297	-23.36	20240617	884	12.44	20241210	1.73	N	008040	500	705 억	1921810	N	N	62	N	N
94	20241213	120231	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	995	6	2	0.61	139176112	141034	59.61	975	995	974	1285	693	989	986.83	1.36	0	23990	1018	1003	989	974	960	1011	982	706	296	500	730	1	1	141144600	1404	13.09	0.58	12	0.10	76.00	1720.00	1297	20240617	-23.28	884	20241210	12.56	1297	-23.28	20240617	884	12.56	20241210	1297	-23.28	20240617	884	12.56	20241210	1.73	N	008040	500	705 억	1921810	N	N	62	N	N
95	20241213	110230	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	989	0	3	0.00	114812166	116469	49.23	975	994	974	1285	693	989	985.77	1.36	0	10467	1018	1003	989	974	960	1011	982	706	296	500	730	1	1	141144600	1396	13.01	0.57	12	0.08	76.00	1720.00	1297	20240617	-23.75	884	20241210	11.88	1297	-23.75	20240617	884	11.88	20241210	1297	-23.75	20240617	884	11.88	20241210	1.73	N	008040	500	705 억	1921810	N	N	62	N	N
96	20241213	100230	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	992	3	2	0.30	100352842	101836	43.05	975	994	974	1285	693	989	985.44	1.36	0	7675	1018	1003	989	974	960	1011	982	706	296	500	730	1	1	141144600	1400	13.05	0.58	12	0.07	76.00	1720.00	1297	20240617	-23.52	884	20241210	12.22	1297	-23.52	20240617	884	12.22	20241210	1297	-23.52	20240617	884	12.22	20241210	1.73	N	008040	500	705 억	1921810	N	N	62	N	N
97	20241213	090230	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	994	5	2	0.51	33304835	33871	14.32	975	994	975	1285	693	989	983.28	1.36	0	-3873	1018	1003	989	974	960	1011	982	706	296	500	730	1	1	141144600	1403	13.08	0.58	12	0.02	76.00	1720.00	1297	20240617	-23.36	884	20241210	12.44	1297	-23.36	20240617	884	12.44	20241210	1297	-23.36	20240617	884	12.44	20241210	1.73	N	008040	500	705 억	1921810	N	N	62	N	N
98	20241212	160230	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	989	1	2	0.10	233730293	236564	52.03	988	1004	975	1284	692	988	988.02	1.37	0	-6664	1013	1000	979	966	945	1007	973	706	296	500	730	1	1	141144600	1396	13.01	0.57	12	0.17	76.00	1720.00	1297	20240617	-23.75	884	20241210	11.88	1297	-23.75	20240617	884	11.88	20241210	1297	-23.75	20240617	884	11.88	20241210	1.70	N	008040	500	705 억	1936846	N	N	62	N	N
99	20241212	150229	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	983	-5	5	-0.51	186629888	188559	41.47	988	1004	975	1284	692	988	989.77	1.37	0	-18255	1013	1000	979	966	945	1007	973	706	296	500	730	1	1	141144600	1387	12.93	0.57	12	0.13	76.00	1720.00	1297	20240617	-24.21	884	20241210	11.20	1297	-24.21	20240617	884	11.20	20241210	1297	-24.21	20240617	884	11.20	20241210	1.70	N	008040	500	705 억	1936846	N	N	0	N	N
100	20241212	140229	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	979	-9	5	-0.91	165471290	166971	36.72	988	1004	975	1284	692	988	991.02	1.37	0	-27361	1013	1000	979	966	945	1007	973	706	296	500	730	1	1	141144600	1382	12.88	0.57	12	0.12	76.00	1720.00	1297	20240617	-24.52	884	20241210	10.75	1297	-24.52	20240617	884	10.75	20241210	1297	-24.52	20240617	884	10.75	20241210	1.70	N	008040	500	705 억	1936846	N	N	0	N	N
101	20241212	130229	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	980	-8	5	-0.81	158963715	160311	35.26	988	1004	976	1284	692	988	991.60	1.37	0	-27569	1013	1000	979	966	945	1007	973	706	296	500	730	1	1	141144600	1383	12.89	0.57	12	0.11	76.00	1720.00	1297	20240617	-24.44	884	20241210	10.86	1297	-24.44	20240617	884	10.86	20241210	1297	-24.44	20240617	884	10.86	20241210	1.70	N	008040	500	705 억	1936846	N	N	0	N	N
102	20241212	120227	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	984	-4	5	-0.40	154124209	155359	34.17	988	1004	978	1284	692	988	992.05	1.37	0	-26209	1013	1000	979	966	945	1007	973	706	296	500	730	1	1	141144600	1389	12.95	0.57	12	0.11	76.00	1720.00	1297	20240617	-24.13	884	20241210	11.31	1297	-24.13	20240617	884	11.31	20241210	1297	-24.13	20240617	884	11.31	20241210	1.70	N	008040	500	705 억	1936846	N	N	0	N	N
103	20241212	110228	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	987	-1	5	-0.10	140990895	141978	31.23	988	1004	980	1284	692	988	993.05	1.37	0	-20220	1013	1000	979	966	945	1007	973	706	296	500	730	1	1	141144600	1393	12.99	0.57	12	0.10	76.00	1720.00	1297	20240617	-23.90	884	20241210	11.65	1297	-23.90	20240617	884	11.65	20241210	1297	-23.90	20240617	884	11.65	20241210	1.70	N	008040	500	705 억	1936846	N	N	0	N	N
104	20241212	100228	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	986	-2	5	-0.20	130526836	131346	28.89	988	1004	981	1284	692	988	993.76	1.37	0	-22997	1013	1000	979	966	945	1007	973	706	296	500	730	1	1	141144600	1392	12.97	0.57	12	0.09	76.00	1720.00	1297	20240617	-23.98	884	20241210	11.54	1297	-23.98	20240617	884	11.54	20241210	1297	-23.98	20240617	884	11.54	20241210	1.70	N	008040	500	705 억	1936846	N	N	0	N	N
105	20241212	090229	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	985	-3	5	-0.30	8914469	8980	1.98	988	996	985	1284	692	988	992.70	1.37	0	-4967	1013	1000	979	966	945	1007	973	706	296	500	730	1	1	141144600	1390	12.96	0.57	12	0.01	76.00	1720.00	1297	20240617	-24.06	884	20241210	11.43	1297	-24.06	20240617	884	11.43	20241210	1297	-24.06	20240617	884	11.43	20241210	1.70	N	008040	500	705 억	1936846	N	N	0	N	N
106	20241211	160228	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	988	33	2	3.46	445382829	454675	79.77	977	992	958	1241	669	955	979.58	1.32	0	65968	1033	994	939	900	845	1013	919	706	286	500	700	1	1	141144600	1395	13.00	0.57	12	0.32	76.00	1720.00	1297	20240617	-23.82	884	20241210	11.76	1297	-23.82	20240617	884	11.76	20241210	1297	-23.82	20240617	884	11.76	20241210	1.71	N	008040	500	705 억	1857365	N	N	5	N	N
107	20241211	150203	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	984	29	2	3.04	411677860	420496	73.77	977	992	958	1241	669	955	979.04	1.32	0	61473	1033	994	939	900	845	1013	919	706	286	500	700	1	1	141144600	1389	12.95	0.57	12	0.30	76.00	1720.00	1297	20240617	-24.13	884	20241210	11.31	1297	-24.13	20240617	884	11.31	20241210	1297	-24.13	20240617	884	11.31	20241210	1.71	N	008040	500	705 억	1857365	N	N	5	N	N
108	20241211	140229	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	990	35	2	3.66	332158110	339533	59.57	977	992	958	1241	669	955	978.30	1.32	0	53716	1033	994	939	900	845	1013	919	706	286	500	700	1	1	141144600	1397	13.03	0.58	12	0.24	76.00	1720.00	1297	20240617	-23.67	884	20241210	11.99	1297	-23.67	20240617	884	11.99	20241210	1297	-23.67	20240617	884	11.99	20241210	1.71	N	008040	500	705 억	1857365	N	N	5	N	N
109	20241211	130229	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	987	32	2	3.35	314042190	321190	56.35	977	992	958	1241	669	955	977.76	1.32	0	50038	1033	994	939	900	845	1013	919	706	286	500	700	1	1	141144600	1393	12.99	0.57	12	0.23	76.00	1720.00	1297	20240617	-23.90	884	20241210	11.65	1297	-23.90	20240617	884	11.65	20241210	1297	-23.90	20240617	884	11.65	20241210	1.71	N	008040	500	705 억	1857365	N	N	5	N	N
110	20241211	120228	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	985	30	2	3.14	297965840	304838	53.48	977	992	958	1241	669	955	977.47	1.32	0	46165	1033	994	939	900	845	1013	919	706	286	500	700	1	1	141144600	1390	12.96	0.57	12	0.22	76.00	1720.00	1297	20240617	-24.06	884	20241210	11.43	1297	-24.06	20240617	884	11.43	20241210	1297	-24.06	20240617	884	11.43	20241210	1.71	N	008040	500	705 억	1857365	N	N	5	N	N
111	20241211	110229	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	988	33	2	3.46	206504327	211736	37.15	977	992	958	1241	669	955	975.31	1.32	0	48587	1033	994	939	900	845	1013	919	706	286	500	700	1	1	141144600	1395	13.00	0.57	12	0.15	76.00	1720.00	1297	20240617	-23.82	884	20241210	11.76	1297	-23.82	20240617	884	11.76	20241210	1297	-23.82	20240617	884	11.76	20241210	1.71	N	008040	500	705 억	1857365	N	N	5	N	N
112	20241211	100229	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	968	13	2	1.36	78240077	80996	14.21	977	979	958	1241	669	955	966.01	1.32	0	26622	1033	994	939	900	845	1013	919	706	286	500	700	1	1	141144600	1366	12.74	0.56	12	0.06	76.00	1720.00	1297	20240617	-25.37	884	20241210	9.50	1297	-25.37	20240617	884	9.50	20241210	1297	-25.37	20240617	884	9.50	20241210	1.71	N	008040	500	705 억	1857365	N	N	5	N	N
113	20241211	090230	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	979	24	2	2.51	7362999	7578	1.33	977	979	960	1241	669	955	972.16	1.32	0	-5837	1033	994	939	900	845	1013	919	706	286	500	700	1	1	141144600	1382	12.88	0.57	12	0.01	76.00	1720.00	1297	20240617	-24.52	884	20241210	10.75	1297	-24.52	20240617	884	10.75	20241210	1297	-24.52	20240617	884	10.75	20241210	1.71	N	008040	500	705 억	1857365	N	N	5	N	N
114	20241210	160229	55	60.00	KOSPI	신저가	음식료품	N	N	N	Y	60	N	955	58	2	6.47	535471807	569909	85.12	884	978	884	1166	628	897	939.57	1.19	0	163825	973	934	911	872	849	923	861	706	269	500	660	1	1	141144600	1348	12.57	0.56	12	0.40	76.00	1720.00	1297	20240617	-26.37	884	20241210	8.03	1297	-26.37	20240617	884	8.03	20241210	1297	-26.37	20240617	884	8.03	20241210	1.71	N	008040	500	705 억	1678885	N	N	5	N	N
115	20241210	150228	55	60.00	KOSPI	신저가	음식료품	N	N	N	Y	60	N	960	63	2	7.02	525161657	559134	83.51	884	978	884	1166	628	897	939.24	1.19	0	158860	973	934	911	872	849	923	861	706	269	500	660	1	1	141144600	1355	12.63	0.56	12	0.40	76.00	1720.00	1297	20240617	-25.98	884	20241210	8.60	1297	-25.98	20240617	884	8.60	20241210	1297	-25.98	20240617	884	8.60	20241210	1.71	N	008040	500	705 억	1678885	N	N	0	N	N
116	20241210	140228	55	60.00	KOSPI	신저가	음식료품	N	N	N	Y	60	N	959	62	2	6.91	493735502	526304	78.61	884	978	884	1166	628	897	938.12	1.19	0	154782	973	934	911	872	849	923	861	706	269	500	660	1	1	141144600	1354	12.62	0.56	12	0.37	76.00	1720.00	1297	20240617	-26.06	884	20241210	8.48	1297	-26.06	20240617	884	8.48	20241210	1297	-26.06	20240617	884	8.48	20241210	1.71	N	008040	500	705 억	1678885	N	N	0	N	N
117	20241210	130227	55	60.00	KOSPI	신저가	음식료품	N	N	N	Y	60	N	957	60	2	6.69	414698271	443300	66.21	884	978	884	1166	628	897	935.48	1.19	0	151104	973	934	911	872	849	923	861	706	269	500	660	1	1	141144600	1351	12.59	0.56	12	0.31	76.00	1720.00	1297	20240617	-26.21	884	20241210	8.26	1297	-26.21	20240617	884	8.26	20241210	1297	-26.21	20240617	884	8.26	20241210	1.71	N	008040	500	705 억	1678885	N	N	0	N	N
118	20241210	120227	55	60.00	KOSPI	신저가	음식료품	N	N	N	Y	60	N	968	71	2	7.92	355976139	382215	57.09	884	978	884	1166	628	897	931.35	1.19	0	164193	973	934	911	872	849	923	861	706	269	500	660	1	1	141144600	1366	12.74	0.56	12	0.27	76.00	1720.00	1297	20240617	-25.37	884	20241210	9.50	1297	-25.37	20240617	884	9.50	20241210	1297	-25.37	20240617	884	9.50	20241210	1.71	N	008040	500	705 억	1678885	N	N	0	N	N
119	20241210	110227	55	60.00	KOSPI	신저가	음식료품	N	N	N	Y	60	N	928	31	2	3.46	186891319	204583	30.56	884	934	884	1166	628	897	913.52	1.19	0	117034	973	934	911	872	849	923	861	706	269	500	660	1	1	141144600	1310	12.21	0.54	12	0.14	76.00	1720.00	1297	20240617	-28.45	884	20241210	4.98	1297	-28.45	20240617	884	4.98	20241210	1297	-28.45	20240617	884	4.98	20241210	1.71	N	008040	500	705 억	1678885	N	N	0	N	N
120	20241210	100227	55	60.00	KOSPI	신저가	음식료품	N	N	N	Y	60	N	929	32	2	3.57	157330702	172805	25.81	884	930	884	1166	628	897	910.45	1.19	0	104273	973	934	911	872	849	923	861	706	269	500	660	1	1	141144600	1311	12.22	0.54	12	0.12	76.00	1720.00	1297	20240617	-28.37	884	20241210	5.09	1297	-28.37	20240617	884	5.09	20241210	1297	-28.37	20240617	884	5.09	20241210	1.71	N	008040	500	705 억	1678885	N	N	0	N	N
121	20241210	090230	55	60.00	KOSPI	신저가	음식료품	N	N	N	Y	60	N	906	9	2	1.00	20207042	22646	3.38	884	910	884	1166	628	897	892.30	1.19	0	11737	973	934	911	872	849	923	861	706	269	500	660	1	1	141144600	1279	11.92	0.53	12	0.02	76.00	1720.00	1297	20240617	-30.15	884	20241210	2.49	1297	-30.15	20240617	884	2.49	20241210	1297	-30.15	20240617	884	2.49	20241210	1.71	N	008040	500	705 억	1678885	N	N	0	N	N
122	20241209	160226	55	60.00	KOSPI	신저가	음식료품	N	N	N	Y	60	N	897	-53	5	-5.58	605256295	662353	169.70	950	950	888	1235	665	950	913.86	1.28	0	-118574	1011	980	965	934	919	973	927	706	285	500	700	1	1	141144600	1266	11.80	0.52	12	0.47	76.00	1720.00	1297	20240617	-30.84	888	20241209	1.01	1297	-30.84	20240617	888	1.01	20241209	1297	-30.84	20240617	888	1.01	20241209	1.68	N	008040	500	705 억	1805188	N	N	0	N	N
123	20241209	150228	55	60.00	KOSPI	신저가	음식료품	N	N	N	Y	60	N	897	-53	5	-5.58	565046982	617372	158.18	950	950	888	1235	665	950	915.25	1.28	0	-113515	1011	980	965	934	919	973	927	706	285	500	700	1	1	141144600	1266	11.80	0.52	12	0.44	76.00	1720.00	1297	20240617	-30.84	888	20241209	1.01	1297	-30.84	20240617	888	1.01	20241209	1297	-30.84	20240617	888	1.01	20241209	1.68	N	008040	500	705 억	1805188	N	N	0	N	N
124	20241209	140228	55	60.00	KOSPI	신저가	음식료품	N	N	N	Y	60	N	893	-57	5	-6.00	491711221	535408	137.18	950	950	888	1235	665	950	918.39	1.28	0	-103985	1011	980	965	934	919	973	927	706	285	500	700	1	1	141144600	1260	11.75	0.52	12	0.38	76.00	1720.00	1297	20240617	-31.15	888	20241209	0.56	1297	-31.15	20240617	888	0.56	20241209	1297	-31.15	20240617	888	0.56	20241209	1.68	N	008040	500	705 억	1805188	N	N	0	N	N
125	20241209	130229	55	60.00	KOSPI	신저가	음식료품	N	N	N	Y	60	N	893	-57	5	-6.00	456053532	495576	126.97	950	950	891	1235	665	950	920.25	1.28	0	-96127	1011	980	965	934	919	973	927	706	285	500	700	1	1	141144600	1260	11.75	0.52	12	0.35	76.00	1720.00	1297	20240617	-31.15	891	20241209	0.22	1297	-31.15	20240617	891	0.22	20241209	1297	-31.15	20240617	891	0.22	20241209	1.68	N	008040	500	705 억	1805188	N	N	0	N	N
126	20241209	120227	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	907	-43	5	-4.53	354695544	382854	98.09	950	950	902	1235	665	950	926.45	1.28	0	-98917	1011	980	965	934	919	973	927	706	285	500	700	1	1	141144600	1280	11.93	0.53	12	0.27	76.00	1720.00	1297	20240617	-30.07	895	20240126	1.34	1297	-30.07	20240617	895	1.34	20240126	1297	-30.07	20240617	895	1.34	20240126	1.68	N	008040	500	705 억	1805188	N	N	0	N	N
127	20241209	110228	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	926	-24	5	-2.53	263829422	283407	72.61	950	950	919	1235	665	950	930.92	1.28	0	-87145	1011	980	965	934	919	973	927	706	285	500	700	1	1	141144600	1307	12.18	0.54	12	0.20	76.00	1720.00	1297	20240617	-28.60	895	20240126	3.46	1297	-28.60	20240617	895	3.46	20240126	1297	-28.60	20240617	895	3.46	20240126	1.68	N	008040	500	705 억	1805188	N	N	0	N	N
128	20241209	100228	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	926	-24	5	-2.53	177225622	189544	48.56	950	950	920	1235	665	950	935.01	1.28	0	-68634	1011	980	965	934	919	973	927	706	285	500	700	1	1	141144600	1307	12.18	0.54	12	0.13	76.00	1720.00	1297	20240617	-28.60	895	20240126	3.46	1297	-28.60	20240617	895	3.46	20240126	1297	-28.60	20240617	895	3.46	20240126	1.68	N	008040	500	705 억	1805188	N	N	0	N	N
129	20241209	090227	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	950	0	3	0.00	26135738	27524	7.05	950	950	944	1235	665	950	949.56	1.28	0	3919	1011	980	965	934	919	973	927	706	285	500	700	1	1	141144600	1341	12.50	0.55	12	0.02	76.00	1720.00	1297	20240617	-26.75	895	20240126	6.15	1297	-26.75	20240617	895	6.15	20240126	1297	-26.75	20240617	895	6.15	20240126	1.68	N	008040	500	705 억	1805188	N	N	0	N	N
130	20241206	160227	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	950	-22	5	-2.26	369713436	385204	154.94	963	996	950	1263	681	972	959.83	1.26	0	-49682	1012	992	980	960	948	986	954	706	291	500	710	1	1	141144600	1341	12.50	0.55	12	0.27	76.00	1720.00	1297	20240617	-26.75	895	20240126	6.15	1297	-26.75	20240617	895	6.15	20240126	1297	-26.75	20240617	895	6.15	20240126	1.69	N	008040	500	705 억	1779909	N	N	2	N	N
131	20241206	150226	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	972	0	3	0.00	312891157	325466	130.92	963	996	950	1263	681	972	961.36	1.26	0	666	1012	992	980	960	948	986	954	706	291	500	710	1	1	141144600	1372	12.79	0.57	12	0.23	76.00	1720.00	1297	20240617	-25.06	895	20240126	8.60	1297	-25.06	20240617	895	8.60	20240126	1297	-25.06	20240617	895	8.60	20240126	1.69	N	008040	500	705 억	1779909	N	N	2	N	N
132	20241206	140226	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	963	-9	5	-0.93	286314006	297909	119.83	963	996	950	1263	681	972	961.08	1.26	0	-6713	1012	992	980	960	948	986	954	706	291	500	710	1	1	141144600	1359	12.67	0.56	12	0.21	76.00	1720.00	1297	20240617	-25.75	895	20240126	7.60	1297	-25.75	20240617	895	7.60	20240126	1297	-25.75	20240617	895	7.60	20240126	1.69	N	008040	500	705 억	1779909	N	N	2	N	N
133	20241206	130226	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	966	-6	5	-0.62	283388659	294872	118.61	963	996	950	1263	681	972	961.06	1.26	0	-6223	1012	992	980	960	948	986	954	706	291	500	710	1	1	141144600	1363	12.71	0.56	12	0.21	76.00	1720.00	1297	20240617	-25.52	895	20240126	7.93	1297	-25.52	20240617	895	7.93	20240126	1297	-25.52	20240617	895	7.93	20240126	1.69	N	008040	500	705 억	1779909	N	N	2	N	N
134	20241206	120226	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	973	1	2	0.10	216817375	225565	90.73	963	996	950	1263	681	972	961.22	1.26	0	-14416	1012	992	980	960	948	986	954	706	291	500	710	1	1	141144600	1373	12.80	0.57	12	0.16	76.00	1720.00	1297	20240617	-24.98	895	20240126	8.72	1297	-24.98	20240617	895	8.72	20240126	1297	-24.98	20240617	895	8.72	20240126	1.69	N	008040	500	705 억	1779909	N	N	2	N	N
135	20241206	110227	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	957	-15	5	-1.54	169860424	176829	71.13	963	996	950	1263	681	972	960.59	1.26	0	-19078	1012	992	980	960	948	986	954	706	291	500	710	1	1	141144600	1351	12.59	0.56	12	0.13	76.00	1720.00	1297	20240617	-26.21	895	20240126	6.93	1297	-26.21	20240617	895	6.93	20240126	1297	-26.21	20240617	895	6.93	20240126	1.69	N	008040	500	705 억	1779909	N	N	2	N	N
136	20241206	100225	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	960	-12	5	-1.23	107127381	111105	44.69	963	996	955	1263	681	972	964.20	1.26	0	-7027	1012	992	980	960	948	986	954	706	291	500	710	1	1	141144600	1355	12.63	0.56	12	0.08	76.00	1720.00	1297	20240617	-25.98	895	20240126	7.26	1297	-25.98	20240617	895	7.26	20240126	1297	-25.98	20240617	895	7.26	20240126	1.69	N	008040	500	705 억	1779909	N	N	2	N	N
137	20241206	090226	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	994	22	2	2.26	2659521	2756	1.11	963	996	963	1263	681	972	964.99	1.26	0	-545	1012	992	980	960	948	986	954	706	291	500	710	1	1	141144600	1403	13.08	0.58	12	0.00	76.00	1720.00	1297	20240617	-23.36	895	20240126	11.06	1297	-23.36	20240617	895	11.06	20240126	1297	-23.36	20240617	895	11.06	20240126	1.69	N	008040	500	705 억	1779909	N	N	2	N	N
138	20241205	160223	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	972	-3	5	-0.31	241765634	246863	141.11	986	1000	968	1267	683	975	979.38	1.35	0	-116808	1003	989	980	966	957	984	961	706	292	500	720	1	1	141144600	1372	12.79	0.57	12	0.17	76.00	1720.00	1297	20240617	-25.06	895	20240126	8.60	1297	-25.06	20240617	895	8.60	20240126	1297	-25.06	20240617	895	8.60	20240126	1.68	N	008040	500	705 억	1900815	N	N	2	N	N
139	20241205	150225	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	974	-1	5	-0.10	227421027	232088	132.67	986	1000	970	1267	683	975	979.89	1.35	0	-109192	1003	989	980	966	957	984	961	706	292	500	720	1	1	141144600	1375	12.82	0.57	12	0.16	76.00	1720.00	1297	20240617	-24.90	895	20240126	8.83	1297	-24.90	20240617	895	8.83	20240126	1297	-24.90	20240617	895	8.83	20240126	1.68	N	008040	500	705 억	1900815	N	N	0	N	N
140	20241205	140224	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	974	-1	5	-0.10	198555635	202364	115.68	986	1000	971	1267	683	975	981.18	1.35	0	-103254	1003	989	980	966	957	984	961	706	292	500	720	1	1	141144600	1375	12.82	0.57	12	0.14	76.00	1720.00	1297	20240617	-24.90	895	20240126	8.83	1297	-24.90	20240617	895	8.83	20240126	1297	-24.90	20240617	895	8.83	20240126	1.68	N	008040	500	705 억	1900815	N	N	0	N	N
141	20241205	130224	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	976	1	2	0.10	178518672	181785	103.91	986	1000	974	1267	683	975	982.03	1.35	0	-91071	1003	989	980	966	957	984	961	706	292	500	720	1	1	141144600	1378	12.84	0.57	12	0.13	76.00	1720.00	1297	20240617	-24.75	895	20240126	9.05	1297	-24.75	20240617	895	9.05	20240126	1297	-24.75	20240617	895	9.05	20240126	1.68	N	008040	500	705 억	1900815	N	N	0	N	N
142	20241205	120225	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	980	5	2	0.51	162096502	164952	94.29	986	1000	974	1267	683	975	982.69	1.35	0	-81322	1003	989	980	966	957	984	961	706	292	500	720	1	1	141144600	1383	12.89	0.57	12	0.12	76.00	1720.00	1297	20240617	-24.44	895	20240126	9.50	1297	-24.44	20240617	895	9.50	20240126	1297	-24.44	20240617	895	9.50	20240126	1.68	N	008040	500	705 억	1900815	N	N	0	N	N
143	20241205	110223	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	979	4	2	0.41	144240069	146671	83.84	986	1000	974	1267	683	975	983.43	1.35	0	-75589	1003	989	980	966	957	984	961	706	292	500	720	1	1	141144600	1382	12.88	0.57	12	0.10	76.00	1720.00	1297	20240617	-24.52	895	20240126	9.39	1297	-24.52	20240617	895	9.39	20240126	1297	-24.52	20240617	895	9.39	20240126	1.68	N	008040	500	705 억	1900815	N	N	0	N	N
144	20241205	100223	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	982	7	2	0.72	101648962	103244	59.02	986	1000	974	1267	683	975	984.55	1.35	0	-59371	1003	989	980	966	957	984	961	706	292	500	720	1	1	141144600	1386	12.92	0.57	12	0.07	76.00	1720.00	1297	20240617	-24.29	895	20240126	9.72	1297	-24.29	20240617	895	9.72	20240126	1297	-24.29	20240617	895	9.72	20240126	1.68	N	008040	500	705 억	1900815	N	N	0	N	N
145	20241205	090223	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	985	10	2	1.03	454396	462	0.26	986	986	982	1267	683	975	983.54	1.35	0	54	1003	989	980	966	957	984	961	706	292	500	720	1	1	141144600	1390	12.96	0.57	12	0.00	76.00	1720.00	1297	20240617	-24.06	895	20240126	10.06	1297	-24.06	20240617	895	10.06	20240126	1297	-24.06	20240617	895	10.06	20240126	1.68	N	008040	500	705 억	1900815	N	N	0	N	N
146	20241204	160220	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	975	-11	5	-1.12	171190788	174938	127.12	976	994	971	1281	691	986	978.63	1.35	0	-2063	1003	994	983	974	963	999	979	706	295	500	720	1	1	141144600	1376	12.83	0.57	12	0.12	76.00	1720.00	1297	20240617	-24.83	895	20240126	8.94	1297	-24.83	20240617	895	8.94	20240126	1297	-24.83	20240617	895	8.94	20240126	1.69	N	008040	500	705 억	1902138	N	N	4	N	N
147	20241204	150222	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	981	-5	5	-0.51	141982878	145109	105.44	976	994	971	1281	691	986	978.46	1.35	0	-879	1003	994	983	974	963	999	979	706	295	500	720	1	1	141144600	1385	12.91	0.57	12	0.10	76.00	1720.00	1297	20240617	-24.36	895	20240126	9.61	1297	-24.36	20240617	895	9.61	20240126	1297	-24.36	20240617	895	9.61	20240126	1.69	N	008040	500	705 억	1902138	N	N	4	N	N
148	20241204	140221	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	979	-7	5	-0.71	133759595	136691	99.32	976	994	971	1281	691	986	978.55	1.35	0	330	1003	994	983	974	963	999	979	706	295	500	720	1	1	141144600	1382	12.88	0.57	12	0.10	76.00	1720.00	1297	20240617	-24.52	895	20240126	9.39	1297	-24.52	20240617	895	9.39	20240126	1297	-24.52	20240617	895	9.39	20240126	1.69	N	008040	500	705 억	1902138	N	N	4	N	N
149	20241204	130221	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	980	-6	5	-0.61	122590085	125243	91.01	976	994	971	1281	691	986	978.82	1.35	0	1641	1003	994	983	974	963	999	979	706	295	500	720	1	1	141144600	1383	12.89	0.57	12	0.09	76.00	1720.00	1297	20240617	-24.44	895	20240126	9.50	1297	-24.44	20240617	895	9.50	20240126	1297	-24.44	20240617	895	9.50	20240126	1.69	N	008040	500	705 억	1902138	N	N	4	N	N
150	20241204	120221	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	976	-10	5	-1.01	112520842	114936	83.52	976	994	971	1281	691	986	978.99	1.35	0	273	1003	994	983	974	963	999	979	706	295	500	720	1	1	141144600	1378	12.84	0.57	12	0.08	76.00	1720.00	1297	20240617	-24.75	895	20240126	9.05	1297	-24.75	20240617	895	9.05	20240126	1297	-24.75	20240617	895	9.05	20240126	1.69	N	008040	500	705 억	1902138	N	N	4	N	N
151	20241204	110218	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	988	2	2	0.20	87297726	89109	64.75	976	994	971	1281	691	986	979.67	1.35	0	1652	1003	994	983	974	963	999	979	706	295	500	720	1	1	141144600	1395	13.00	0.57	12	0.06	76.00	1720.00	1297	20240617	-23.82	895	20240126	10.39	1297	-23.82	20240617	895	10.39	20240126	1297	-23.82	20240617	895	10.39	20240126	1.69	N	008040	500	705 억	1902138	N	N	4	N	N
152	20241204	100217	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	977	-9	5	-0.91	74619000	76190	55.36	976	994	971	1281	691	986	979.38	1.35	0	2421	1003	994	983	974	963	999	979	706	295	500	720	1	1	141144600	1379	12.86	0.57	12	0.05	76.00	1720.00	1297	20240617	-24.67	895	20240126	9.16	1297	-24.67	20240617	895	9.16	20240126	1297	-24.67	20240617	895	9.16	20240126	1.69	N	008040	500	705 억	1902138	N	N	4	N	N
153	20241204	090221	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	981	-5	5	-0.51	8407900	8599	6.25	976	981	976	1281	691	986	977.78	1.35	0	2028	1003	994	983	974	963	999	979	706	295	500	720	1	1	141144600	1385	12.91	0.57	12	0.01	76.00	1720.00	1297	20240617	-24.36	895	20240126	9.61	1297	-24.36	20240617	895	9.61	20240126	1297	-24.36	20240617	895	9.61	20240126	1.69	N	008040	500	705 억	1902138	N	N	4	N	N
154	20241203	160229	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	986	7	2	0.72	134860225	137229	71.26	972	992	972	1272	686	979	982.75	1.34	0	10643	1003	990	981	968	959	986	964	706	293	500	720	1	1	141144600	1392	12.97	0.57	12	0.10	76.00	1720.00	1297	20240617	-23.98	895	20240126	10.17	1297	-23.98	20240617	895	10.17	20240126	1297	-23.98	20240617	895	10.17	20240126	1.68	N	008040	500	705 억	1889594	N	N	4	N	N
155	20241203	150235	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	988	9	2	0.92	119273983	121470	63.08	972	991	972	1272	686	979	981.93	1.34	0	8936	1003	990	981	968	959	986	964	706	293	500	720	1	1	141144600	1395	13.00	0.57	12	0.09	76.00	1720.00	1297	20240617	-23.82	895	20240126	10.39	1297	-23.82	20240617	895	10.39	20240126	1297	-23.82	20240617	895	10.39	20240126	1.68	N	008040	500	705 억	1889594	N	N	0	N	N
156	20241203	140229	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	987	8	2	0.82	105682989	107710	55.93	972	990	972	1272	686	979	981.19	1.34	0	9783	1003	990	981	968	959	986	964	706	293	500	720	1	1	141144600	1393	12.99	0.57	12	0.08	76.00	1720.00	1297	20240617	-23.90	895	20240126	10.28	1297	-23.90	20240617	895	10.28	20240126	1297	-23.90	20240617	895	10.28	20240126	1.68	N	008040	500	705 억	1889594	N	N	0	N	N
157	20241203	130231	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	983	4	2	0.41	86280612	87979	45.69	972	990	972	1272	686	979	980.71	1.34	0	7095	1003	990	981	968	959	986	964	706	293	500	720	1	1	141144600	1387	12.93	0.57	12	0.06	76.00	1720.00	1297	20240617	-24.21	895	20240126	9.83	1297	-24.21	20240617	895	9.83	20240126	1297	-24.21	20240617	895	9.83	20240126	1.68	N	008040	500	705 억	1889594	N	N	0	N	N
158	20241203	120240	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	980	1	2	0.10	79001003	80561	41.83	972	990	972	1272	686	979	980.65	1.34	0	6633	1003	990	981	968	959	986	964	706	293	500	720	1	1	141144600	1383	12.89	0.57	12	0.06	76.00	1720.00	1297	20240617	-24.44	895	20240126	9.50	1297	-24.44	20240617	895	9.50	20240126	1297	-24.44	20240617	895	9.50	20240126	1.68	N	008040	500	705 억	1889594	N	N	0	N	N
159	20241203	110230	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	984	5	2	0.51	61262674	62475	32.44	972	990	972	1272	686	979	980.61	1.34	0	5716	1003	990	981	968	959	986	964	706	293	500	720	1	1	141144600	1389	12.95	0.57	12	0.04	76.00	1720.00	1297	20240617	-24.13	895	20240126	9.94	1297	-24.13	20240617	895	9.94	20240126	1297	-24.13	20240617	895	9.94	20240126	1.68	N	008040	500	705 억	1889594	N	N	0	N	N
160	20241203	100223	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	982	3	2	0.31	27048580	27647	14.36	972	990	972	1272	686	979	978.34	1.34	0	2759	1003	990	981	968	959	986	964	706	293	500	720	1	1	141144600	1386	12.92	0.57	12	0.02	76.00	1720.00	1297	20240617	-24.29	895	20240126	9.72	1297	-24.29	20240617	895	9.72	20240126	1297	-24.29	20240617	895	9.72	20240126	1.68	N	008040	500	705 억	1889594	N	N	0	N	N
161	20241203	090223	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	990	11	2	1.12	3145320	3221	1.67	972	990	972	1272	686	979	976.05	1.34	0	1302	1003	990	981	968	959	986	964	706	293	500	720	1	1	141144600	1397	13.03	0.58	12	0.00	76.00	1720.00	1297	20240617	-23.67	895	20240126	10.61	1297	-23.67	20240617	895	10.61	20240126	1297	-23.67	20240617	895	10.61	20240126	1.68	N	008040	500	705 억	1889594	N	N	0	N	N
162	20241202	160217	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	979	-4	5	-0.41	185352202	189066	52.53	984	994	972	1277	689	983	980.36	1.35	0	-14840	1021	1002	991	972	961	996	966	706	294	500	720	1	1	141144600	1382	12.88	0.57	12	0.13	76.00	1720.00	1297	20240617	-24.52	895	20240126	9.39	1297	-24.52	20240617	895	9.39	20240126	1297	-24.52	20240617	895	9.39	20240126	1.69	N	008040	500	705 억	1905135	N	N	0	N	N
163	20241202	150226	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	981	-2	5	-0.20	167459353	170785	47.45	984	994	972	1277	689	983	980.53	1.35	0	-14245	1021	1002	991	972	961	996	966	706	294	500	720	1	1	141144600	1385	12.91	0.57	12	0.12	76.00	1720.00	1297	20240617	-24.36	895	20240126	9.61	1297	-24.36	20240617	895	9.61	20240126	1297	-24.36	20240617	895	9.61	20240126	1.69	N	008040	500	705 억	1905135	N	N	0	N	N
164	20241202	140225	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	983	0	3	0.00	135418680	138056	38.36	984	994	972	1277	689	983	980.90	1.35	0	-13117	1021	1002	991	972	961	996	966	706	294	500	720	1	1	141144600	1387	12.93	0.57	12	0.10	76.00	1720.00	1297	20240617	-24.21	895	20240126	9.83	1297	-24.21	20240617	895	9.83	20240126	1297	-24.21	20240617	895	9.83	20240126	1.69	N	008040	500	705 억	1905135	N	N	0	N	N
165	20241202	130229	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	984	1	2	0.10	114627839	116839	32.46	984	994	972	1277	689	983	981.08	1.35	0	-13359	1021	1002	991	972	961	996	966	706	294	500	720	1	1	141144600	1389	12.95	0.57	12	0.08	76.00	1720.00	1297	20240617	-24.13	895	20240126	9.94	1297	-24.13	20240617	895	9.94	20240126	1297	-24.13	20240617	895	9.94	20240126	1.69	N	008040	500	705 억	1905135	N	N	0	N	N
166	20241202	120232	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	981	-2	5	-0.20	101090625	103049	28.63	984	994	972	1277	689	983	981.00	1.35	0	-8361	1021	1002	991	972	961	996	966	706	294	500	720	1	1	141144600	1385	12.91	0.57	12	0.07	76.00	1720.00	1297	20240617	-24.36	895	20240126	9.61	1297	-24.36	20240617	895	9.61	20240126	1297	-24.36	20240617	895	9.61	20240126	1.69	N	008040	500	705 억	1905135	N	N	0	N	N
167	20241202	110219	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	979	-4	5	-0.41	81038418	82596	22.95	984	994	972	1277	689	983	981.14	1.35	0	-5129	1021	1002	991	972	961	996	966	706	294	500	720	1	1	141144600	1382	12.88	0.57	12	0.06	76.00	1720.00	1297	20240617	-24.52	895	20240126	9.39	1297	-24.52	20240617	895	9.39	20240126	1297	-24.52	20240617	895	9.39	20240126	1.69	N	008040	500	705 억	1905135	N	N	0	N	N
168	20241202	100219	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	984	1	2	0.10	54261448	55174	15.33	984	994	980	1277	689	983	983.46	1.35	0	-3922	1021	1002	991	972	961	996	966	706	294	500	720	1	1	141144600	1389	12.95	0.57	12	0.04	76.00	1720.00	1297	20240617	-24.13	895	20240126	9.94	1297	-24.13	20240617	895	9.94	20240126	1297	-24.13	20240617	895	9.94	20240126	1.69	N	008040	500	705 억	1905135	N	N	0	N	N
169	20241202	090220	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	991	8	2	0.81	2255590	2284	0.63	984	991	984	1277	689	983	987.56	1.35	0	-806	1021	1002	991	972	961	996	966	706	294	500	720	1	1	141144600	1399	13.04	0.58	12	0.00	76.00	1720.00	1297	20240617	-23.59	895	20240126	10.73	1297	-23.59	20240617	895	10.73	20240126	1297	-23.59	20240617	895	10.73	20240126	1.69	N	008040	500	705 억	1905135	N	N	0	N	N

68 KiB Raw Blame History

68 KiB

Raw Blame History