KissMeData/011150/price/prices-20241201.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

ened 61b7199ccb Add accumulated files

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

71 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	160300	55	60.00	KOSPI		음식료·담배	N	N	N	Y	60	N	2905	75	2	2.65	1196451385	416502	15.08	2805	2915	2760	3675	1985	2830	2872.64	1.79	136915	144783	3383	3106	2968	2691	2553	3037	2622	180	845	500	1860	5	1	35930773	1044	23.62	1.34	12	1.16	123.00	2160.00	6490	20240617	-55.24	2530	20241209	14.82	6490	-55.24	20240617	2530	14.82	20241209	6490	-55.24	20240617	2530	14.82	20241209	3.58	N	011150	500	179 억	642165	N	N	89	N	N
3	20241231	150302	55	60.00	KOSPI		음식료·담배	N	N	N	Y	60	N	2905	75	2	2.65	1196451385	416502	15.08	2805	2915	2760	3675	1985	2830	2872.64	1.79	136915	144783	3383	3106	2968	2691	2553	3037	2622	180	845	500	1860	5	1	35930773	1044	23.62	1.34	12	1.16	123.00	2160.00	6490	20240617	-55.24	2530	20241209	14.82	6490	-55.24	20240617	2530	14.82	20241209	6490	-55.24	20240617	2530	14.82	20241209	3.58	N	011150	500	179 억	642165	N	N	89	N	N
4	20241231	140301	55	60.00	KOSPI		음식료·담배	N	N	N	Y	60	N	2905	75	2	2.65	1196451385	416502	15.08	2805	2915	2760	3675	1985	2830	2872.64	1.79	136915	144783	3383	3106	2968	2691	2553	3037	2622	180	845	500	1860	5	1	35930773	1044	23.62	1.34	12	1.16	123.00	2160.00	6490	20240617	-55.24	2530	20241209	14.82	6490	-55.24	20240617	2530	14.82	20241209	6490	-55.24	20240617	2530	14.82	20241209	3.58	N	011150	500	179 억	642165	N	N	89	N	N
5	20241231	130300	55	60.00	KOSPI		음식료·담배	N	N	N	Y	60	N	2905	75	2	2.65	1196451385	416502	15.08	2805	2915	2760	3675	1985	2830	2872.64	1.79	136915	144783	3383	3106	2968	2691	2553	3037	2622	180	845	500	1860	5	1	35930773	1044	23.62	1.34	12	1.16	123.00	2160.00	6490	20240617	-55.24	2530	20241209	14.82	6490	-55.24	20240617	2530	14.82	20241209	6490	-55.24	20240617	2530	14.82	20241209	3.58	N	011150	500	179 억	642165	N	N	89	N	N
6	20241231	120300	55	60.00	KOSPI		음식료·담배	N	N	N	Y	60	N	2905	75	2	2.65	1196451385	416502	15.08	2805	2915	2760	3675	1985	2830	2872.64	1.79	136915	144783	3383	3106	2968	2691	2553	3037	2622	180	845	500	1860	5	1	35930773	1044	23.62	1.34	12	1.16	123.00	2160.00	6490	20240617	-55.24	2530	20241209	14.82	6490	-55.24	20240617	2530	14.82	20241209	6490	-55.24	20240617	2530	14.82	20241209	3.58	N	011150	500	179 억	642165	N	N	89	N	N
7	20241231	110300	55	60.00	KOSPI		음식료·담배	N	N	N	Y	60	N	2905	75	2	2.65	1196451385	416502	15.08	2805	2915	2760	3675	1985	2830	2872.64	1.79	136915	144783	3383	3106	2968	2691	2553	3037	2622	180	845	500	1860	5	1	35930773	1044	23.62	1.34	12	1.16	123.00	2160.00	6490	20240617	-55.24	2530	20241209	14.82	6490	-55.24	20240617	2530	14.82	20241209	6490	-55.24	20240617	2530	14.82	20241209	3.58	N	011150	500	179 억	642165	N	N	89	N	N
8	20241231	100301	55	60.00	KOSPI		음식료·담배	N	N	N	Y	60	N	2905	75	2	2.65	1196451385	416502	15.08	2805	2915	2760	3675	1985	2830	2872.64	1.79	136915	144783	3383	3106	2968	2691	2553	3037	2622	180	845	500	1860	5	1	35930773	1044	23.62	1.34	12	1.16	123.00	2160.00	6490	20240617	-55.24	2530	20241209	14.82	6490	-55.24	20240617	2530	14.82	20241209	6490	-55.24	20240617	2530	14.82	20241209	3.58	N	011150	500	179 억	642165	N	N	89	N	N
9	20241231	090302	55	60.00	KOSPI		음식료·담배	N	N	N	Y	60	N	2905	75	2	2.65	1196451385	416502	15.08	2805	2915	2760	3675	1985	2830	2872.64	1.79	136915	144783	3383	3106	2968	2691	2553	3037	2622	180	845	500	1860	5	1	35930773	1044	23.62	1.34	12	1.16	123.00	2160.00	6490	20240617	-55.24	2530	20241209	14.82	6490	-55.24	20240617	2530	14.82	20241209	6490	-55.24	20240617	2530	14.82	20241209	3.58	N	011150	500	179 억	642165	N	N	89	N	N
10	20241230	160259	55	60.00	KOSPI		음식료·담배	N	N	N	Y	60	N	2905	75	2	2.65	1191470505	414781	15.02	2805	2915	2760	3675	1985	2830	2872.64	1.41	0	144783	3383	3106	2968	2691	2553	3037	2622	180	845	500	1860	5	1	35930773	1044	23.62	1.34	12	1.15	123.00	2160.00	6490	20240617	-55.24	2530	20241209	14.82	6490	-55.24	20240617	2530	14.82	20241209	6490	-55.24	20240617	2530	14.82	20241209	3.58	N	011150	500	179 억	505250	N	N	89	N	N
11	20241230	150302	55	60.00	KOSPI		음식료·담배	N	N	N	Y	60	N	2900	70	2	2.47	1145831325	399042	14.45	2805	2915	2760	3675	1985	2830	2871.62	1.41	0	136353	3383	3106	2968	2691	2553	3037	2622	180	845	500	1860	5	1	35930773	1042	23.58	1.34	12	1.11	123.00	2160.00	6490	20240617	-55.32	2530	20241209	14.62	6490	-55.32	20240617	2530	14.62	20241209	6490	-55.32	20240617	2530	14.62	20241209	3.58	N	011150	500	179 억	505250	N	N	87	N	N
12	20241230	140301	55	60.00	KOSPI		음식료·담배	N	N	N	Y	60	N	2900	70	2	2.47	1014660025	353843	12.81	2805	2910	2760	3675	1985	2830	2867.71	1.41	0	104851	3383	3106	2968	2691	2553	3037	2622	180	845	500	1860	5	1	35930773	1042	23.58	1.34	12	0.98	123.00	2160.00	6490	20240617	-55.32	2530	20241209	14.62	6490	-55.32	20240617	2530	14.62	20241209	6490	-55.32	20240617	2530	14.62	20241209	3.58	N	011150	500	179 억	505250	N	N	87	N	N
13	20241230	130300	55	60.00	KOSPI		음식료·담배	N	N	N	Y	60	N	2880	50	2	1.77	797716090	278792	10.10	2805	2895	2760	3675	1985	2830	2861.51	1.41	0	60223	3383	3106	2968	2691	2553	3037	2622	180	845	500	1860	5	1	35930773	1035	23.41	1.33	12	0.78	123.00	2160.00	6490	20240617	-55.62	2530	20241209	13.83	6490	-55.62	20240617	2530	13.83	20241209	6490	-55.62	20240617	2530	13.83	20241209	3.58	N	011150	500	179 억	505250	N	N	87	N	N
14	20241230	120300	55	60.00	KOSPI		음식료·담배	N	N	N	Y	60	N	2885	55	2	1.94	727064300	254230	9.21	2805	2895	2760	3675	1985	2830	2860.05	1.41	0	57112	3383	3106	2968	2691	2553	3037	2622	180	845	500	1860	5	1	35930773	1037	23.46	1.34	12	0.71	123.00	2160.00	6490	20240617	-55.55	2530	20241209	14.03	6490	-55.55	20240617	2530	14.03	20241209	6490	-55.55	20240617	2530	14.03	20241209	3.58	N	011150	500	179 억	505250	N	N	87	N	N
15	20241230	110301	55	60.00	KOSPI		음식료·담배	N	N	N	Y	60	N	2870	40	2	1.41	610986215	213951	7.75	2805	2895	2760	3675	1985	2830	2855.92	1.41	0	48131	3383	3106	2968	2691	2553	3037	2622	180	845	500	1860	5	1	35930773	1031	23.33	1.33	12	0.60	123.00	2160.00	6490	20240617	-55.78	2530	20241209	13.44	6490	-55.78	20240617	2530	13.44	20241209	6490	-55.78	20240617	2530	13.44	20241209	3.58	N	011150	500	179 억	505250	N	N	87	N	N
16	20241230	100301	55	60.00	KOSPI		음식료·담배	N	N	N	Y	60	N	2875	45	2	1.59	505438640	177219	6.42	2805	2895	2760	3675	1985	2830	2852.25	1.41	0	38780	3383	3106	2968	2691	2553	3037	2622	180	845	500	1860	5	1	35930773	1033	23.37	1.33	12	0.49	123.00	2160.00	6490	20240617	-55.70	2530	20241209	13.64	6490	-55.70	20240617	2530	13.64	20241209	6490	-55.70	20240617	2530	13.64	20241209	3.58	N	011150	500	179 억	505250	N	N	87	N	N
17	20241230	090301	55	60.00	KOSPI		음식료·담배	N	N	N	Y	60	N	2790	-40	5	-1.41	48110310	17210	0.62	2805	2805	2760	3675	1985	2830	2792.03	1.41	0	-367	3383	3106	2968	2691	2553	3037	2622	180	845	500	1860	5	1	35930773	1002	22.68	1.29	12	0.05	123.00	2160.00	6490	20240617	-57.01	2530	20241209	10.28	6490	-57.01	20240617	2530	10.28	20241209	6490	-57.01	20240617	2530	10.28	20241209	3.58	N	011150	500	179 억	505250	N	N	87	N	N
18	20241227	160259	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	2830	-320	5	-10.16	8226695270	2740810	377.38	3110	3245	2830	4095	2205	3150	3001.76	3.19	0	-633881	3353	3251	3173	3071	2993	3212	3032	180	945	500	2070	5	1	35930773	1017	23.01	1.31	12	7.63	123.00	2160.00	6490	20240617	-56.39	2530	20241209	11.86	6490	-56.39	20240617	2530	11.86	20241209	6490	-56.39	20240617	2530	11.86	20241209	3.49	N	011150	500	179 억	1147350	N	N	87	N	N
19	20241227	150258	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	2840	-310	5	-9.84	7959327415	2646721	364.42	3110	3245	2830	4095	2205	3150	3007.21	3.19	0	-610377	3353	3251	3173	3071	2993	3212	3032	180	945	500	2070	5	1	35930773	1020	23.09	1.31	12	7.37	123.00	2160.00	6490	20240617	-56.24	2530	20241209	12.25	6490	-56.24	20240617	2530	12.25	20241209	6490	-56.24	20240617	2530	12.25	20241209	3.49	N	011150	500	179 억	1147350	N	N	89	N	N
20	20241227	140301	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	2850	-300	5	-9.52	7408698335	2453333	337.79	3110	3245	2845	4095	2205	3150	3019.82	3.19	0	-581255	3353	3251	3173	3071	2993	3212	3032	180	945	500	2070	5	1	35930773	1024	23.17	1.32	12	6.83	123.00	2160.00	6490	20240617	-56.09	2530	20241209	12.65	6490	-56.09	20240617	2530	12.65	20241209	6490	-56.09	20240617	2530	12.65	20241209	3.49	N	011150	500	179 억	1147350	N	N	89	N	N
21	20241227	130301	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	2900	-250	5	-7.94	6696755295	2204751	303.57	3110	3245	2860	4095	2205	3150	3037.39	3.19	0	-522936	3353	3251	3173	3071	2993	3212	3032	180	945	500	2070	5	1	35930773	1042	23.58	1.34	12	6.14	123.00	2160.00	6490	20240617	-55.32	2530	20241209	14.62	6490	-55.32	20240617	2530	14.62	20241209	6490	-55.32	20240617	2530	14.62	20241209	3.49	N	011150	500	179 억	1147350	N	N	89	N	N
22	20241227	120259	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	3030	-120	5	-3.81	1406370435	464232	63.92	3110	3110	2980	4095	2205	3150	3029.33	3.19	0	-137830	3353	3251	3173	3071	2993	3212	3032	180	945	500	2070	5	1	35930773	1089	24.63	1.40	12	1.29	123.00	2160.00	6490	20240617	-53.31	2530	20241209	19.76	6490	-53.31	20240617	2530	19.76	20241209	6490	-53.31	20240617	2530	19.76	20241209	3.49	N	011150	500	179 억	1147350	N	N	89	N	N
23	20241227	110259	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	3050	-100	5	-3.17	1310065690	432375	59.53	3110	3110	2980	4095	2205	3150	3029.79	3.19	0	-131149	3353	3251	3173	3071	2993	3212	3032	180	945	500	2070	5	1	35930773	1096	24.80	1.41	12	1.20	123.00	2160.00	6490	20240617	-53.00	2530	20241209	20.55	6490	-53.00	20240617	2530	20.55	20241209	6490	-53.00	20240617	2530	20.55	20241209	3.49	N	011150	500	179 억	1147350	N	N	89	N	N
24	20241227	100300	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	3025	-125	5	-3.97	1083908955	357981	49.29	3110	3110	2980	4095	2205	3150	3027.67	3.19	0	-128312	3353	3251	3173	3071	2993	3212	3032	180	945	500	2070	5	1	35930773	1087	24.59	1.40	12	1.00	123.00	2160.00	6490	20240617	-53.39	2530	20241209	19.57	6490	-53.39	20240617	2530	19.57	20241209	6490	-53.39	20240617	2530	19.57	20241209	3.49	N	011150	500	179 억	1147350	N	N	89	N	N
25	20241227	090302	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	3075	-75	5	-2.38	185584260	60102	8.28	3110	3110	3065	4095	2205	3150	3087.30	3.19	0	3701	3353	3251	3173	3071	2993	3212	3032	180	945	500	2070	5	1	35930773	1105	25.00	1.42	12	0.17	123.00	2160.00	6490	20240617	-52.62	2530	20241209	21.54	6490	-52.62	20240617	2530	21.54	20241209	6490	-52.62	20240617	2530	21.54	20241209	3.49	N	011150	500	179 억	1147350	N	N	89	N	N
26	20241226	160259	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	3150	-20	5	-0.63	2262703475	714096	176.70	3205	3275	3095	4120	2220	3170	3168.68	3.52	0	-106182	3303	3236	3128	3061	2953	3270	3095	180	950	500	2090	5	1	35930773	1132	25.61	1.46	12	1.99	123.00	2160.00	6490	20240617	-51.46	2530	20241209	24.51	6490	-51.46	20240617	2530	24.51	20241209	6490	-51.46	20240617	2530	24.51	20241209	3.50	N	011150	500	179 억	1263105	N	N	89	N	N
27	20241226	150258	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	3125	-45	5	-1.42	2089719400	659108	163.09	3205	3275	3095	4120	2220	3170	3170.53	3.52	0	-106888	3303	3236	3128	3061	2953	3270	3095	180	950	500	2090	5	1	35930773	1123	25.41	1.45	12	1.83	123.00	2160.00	6490	20240617	-51.85	2530	20241209	23.52	6490	-51.85	20240617	2530	23.52	20241209	6490	-51.85	20240617	2530	23.52	20241209	3.50	N	011150	500	179 억	1263105	N	N	13	N	N
28	20241226	140257	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	3110	-60	5	-1.89	1926445145	606758	150.14	3205	3275	3095	4120	2220	3170	3175.00	3.52	0	-117386	3303	3236	3128	3061	2953	3270	3095	180	950	500	2090	5	1	35930773	1117	25.28	1.44	12	1.69	123.00	2160.00	6490	20240617	-52.08	2530	20241209	22.92	6490	-52.08	20240617	2530	22.92	20241209	6490	-52.08	20240617	2530	22.92	20241209	3.50	N	011150	500	179 억	1263105	N	N	13	N	N
29	20241226	130259	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	3105	-65	5	-2.05	1771449080	556914	137.80	3205	3275	3095	4120	2220	3170	3180.87	3.52	0	-108051	3303	3236	3128	3061	2953	3270	3095	180	950	500	2090	5	1	35930773	1116	25.24	1.44	12	1.55	123.00	2160.00	6490	20240617	-52.16	2530	20241209	22.73	6490	-52.16	20240617	2530	22.73	20241209	6490	-52.16	20240617	2530	22.73	20241209	3.50	N	011150	500	179 억	1263105	N	N	13	N	N
30	20241226	120258	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	3115	-55	5	-1.74	1682723090	528353	130.74	3205	3275	3105	4120	2220	3170	3184.90	3.52	0	-90610	3303	3236	3128	3061	2953	3270	3095	180	950	500	2090	5	1	35930773	1119	25.33	1.44	12	1.47	123.00	2160.00	6490	20240617	-52.00	2530	20241209	23.12	6490	-52.00	20240617	2530	23.12	20241209	6490	-52.00	20240617	2530	23.12	20241209	3.50	N	011150	500	179 억	1263105	N	N	13	N	N
31	20241226	110258	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	3120	-50	5	-1.58	1567335715	491295	121.57	3205	3275	3105	4120	2220	3170	3190.30	3.52	0	-76089	3303	3236	3128	3061	2953	3270	3095	180	950	500	2090	5	1	35930773	1121	25.37	1.44	12	1.37	123.00	2160.00	6490	20240617	-51.93	2530	20241209	23.32	6490	-51.93	20240617	2530	23.32	20241209	6490	-51.93	20240617	2530	23.32	20241209	3.50	N	011150	500	179 억	1263105	N	N	13	N	N
32	20241226	100258	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	3125	-45	5	-1.42	1310542225	408939	101.19	3205	3275	3120	4120	2220	3170	3204.91	3.52	0	-56891	3303	3236	3128	3061	2953	3270	3095	180	950	500	2090	5	1	35930773	1123	25.41	1.45	12	1.14	123.00	2160.00	6490	20240617	-51.85	2530	20241209	23.52	6490	-51.85	20240617	2530	23.52	20241209	6490	-51.85	20240617	2530	23.52	20241209	3.50	N	011150	500	179 억	1263105	N	N	13	N	N
33	20241226	090259	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	3225	55	2	1.74	475237110	147172	36.42	3205	3275	3185	4120	2220	3170	3229.95	3.52	0	-15494	3303	3236	3128	3061	2953	3270	3095	180	950	500	2090	5	1	35930773	1159	26.22	1.49	12	0.41	123.00	2160.00	6490	20240617	-50.31	2530	20241209	27.47	6490	-50.31	20240617	2530	27.47	20241209	6490	-50.31	20240617	2530	27.47	20241209	3.50	N	011150	500	179 억	1263105	N	N	13	N	N
34	20241224	160258	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	3170	130	2	4.28	1228557475	395700	104.02	3050	3195	3020	3950	2130	3040	3103.54	3.56	0	-14950	3190	3115	3045	2970	2900	3080	2935	180	910	500	2000	5	1	35930773	1139	25.77	1.47	12	1.10	123.00	2160.00	6490	20240617	-51.16	2530	20241209	25.30	6490	-51.16	20240617	2530	25.30	20241209	6490	-51.16	20240617	2530	25.30	20241209	3.46	N	011150	500	179 억	1280893	N	N	13	N	N
35	20241224	150257	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	3115	75	2	2.47	701635385	228641	60.10	3050	3125	3020	3950	2130	3040	3068.77	3.56	0	-2084	3190	3115	3045	2970	2900	3080	2935	180	910	500	2000	5	1	35930773	1119	25.33	1.44	12	0.64	123.00	2160.00	6490	20240617	-52.00	2530	20241209	23.12	6490	-52.00	20240617	2530	23.12	20241209	6490	-52.00	20240617	2530	23.12	20241209	3.46	N	011150	500	179 억	1280893	N	N	26	N	N
36	20241224	140257	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	3070	30	2	0.99	490298840	160498	42.19	3050	3090	3020	3950	2130	3040	3054.90	3.56	0	7203	3190	3115	3045	2970	2900	3080	2935	180	910	500	2000	5	1	35930773	1103	24.96	1.42	12	0.45	123.00	2160.00	6490	20240617	-52.70	2530	20241209	21.34	6490	-52.70	20240617	2530	21.34	20241209	6490	-52.70	20240617	2530	21.34	20241209	3.46	N	011150	500	179 억	1280893	N	N	26	N	N
37	20241224	130257	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	3050	10	2	0.33	352943060	115663	30.40	3050	3075	3020	3950	2130	3040	3051.52	3.56	0	-5539	3190	3115	3045	2970	2900	3080	2935	180	910	500	2000	5	1	35930773	1096	24.80	1.41	12	0.32	123.00	2160.00	6490	20240617	-53.00	2530	20241209	20.55	6490	-53.00	20240617	2530	20.55	20241209	6490	-53.00	20240617	2530	20.55	20241209	3.46	N	011150	500	179 억	1280893	N	N	26	N	N
38	20241224	120257	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	3060	20	2	0.66	293523745	96165	25.28	3050	3075	3020	3950	2130	3040	3052.34	3.56	0	-5528	3190	3115	3045	2970	2900	3080	2935	180	910	500	2000	5	1	35930773	1099	24.88	1.42	12	0.27	123.00	2160.00	6490	20240617	-52.85	2530	20241209	20.95	6490	-52.85	20240617	2530	20.95	20241209	6490	-52.85	20240617	2530	20.95	20241209	3.46	N	011150	500	179 억	1280893	N	N	26	N	N
39	20241224	110258	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	3050	10	2	0.33	184585090	60581	15.93	3050	3075	3020	3950	2130	3040	3046.96	3.56	0	2449	3190	3115	3045	2970	2900	3080	2935	180	910	500	2000	5	1	35930773	1096	24.80	1.41	12	0.17	123.00	2160.00	6490	20240617	-53.00	2530	20241209	20.55	6490	-53.00	20240617	2530	20.55	20241209	6490	-53.00	20240617	2530	20.55	20241209	3.46	N	011150	500	179 억	1280893	N	N	26	N	N
40	20241224	100258	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	3045	5	2	0.16	107537605	35227	9.26	3050	3075	3030	3950	2130	3040	3052.85	3.56	0	352	3190	3115	3045	2970	2900	3080	2935	180	910	500	2000	5	1	35930773	1094	24.76	1.41	12	0.10	123.00	2160.00	6490	20240617	-53.08	2530	20241209	20.36	6490	-53.08	20240617	2530	20.36	20241209	6490	-53.08	20240617	2530	20.36	20241209	3.46	N	011150	500	179 억	1280893	N	N	26	N	N
41	20241224	090259	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	3055	15	2	0.49	4049120	1329	0.35	3050	3055	3045	3950	2130	3040	3049.59	3.56	0	97	3190	3115	3045	2970	2900	3080	2935	180	910	500	2000	5	1	35930773	1098	24.84	1.41	12	0.00	123.00	2160.00	6490	20240617	-52.93	2530	20241209	20.75	6490	-52.93	20240617	2530	20.75	20241209	6490	-52.93	20240617	2530	20.75	20241209	3.46	N	011150	500	179 억	1280893	N	N	26	N	N
42	20241223	160256	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	3040	5	2	0.16	1122921815	368085	96.24	3045	3120	2975	3945	2125	3035	3050.80	3.33	0	83830	3175	3105	3055	2985	2935	3080	2960	180	910	500	2000	5	1	35930773	1092	24.72	1.41	12	1.02	123.00	2160.00	6490	20240617	-53.16	2530	20241209	20.16	6490	-53.16	20240617	2530	20.16	20241209	6490	-53.16	20240617	2530	20.16	20241209	3.45	N	011150	500	179 억	1195589	N	N	26	N	N
43	20241223	150257	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	3055	20	2	0.66	859405215	281550	73.61	3045	3120	2975	3945	2125	3035	3052.41	3.33	0	59518	3175	3105	3055	2985	2935	3080	2960	180	910	500	2000	5	1	35930773	1098	24.84	1.41	12	0.78	123.00	2160.00	6490	20240617	-52.93	2530	20241209	20.75	6490	-52.93	20240617	2530	20.75	20241209	6490	-52.93	20240617	2530	20.75	20241209	3.45	N	011150	500	179 억	1195589	N	N	62	N	N
44	20241223	140255	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	3070	35	2	1.15	736112175	241324	63.10	3045	3120	2975	3945	2125	3035	3050.31	3.33	0	48491	3175	3105	3055	2985	2935	3080	2960	180	910	500	2000	5	1	35930773	1103	24.96	1.42	12	0.67	123.00	2160.00	6490	20240617	-52.70	2530	20241209	21.34	6490	-52.70	20240617	2530	21.34	20241209	6490	-52.70	20240617	2530	21.34	20241209	3.45	N	011150	500	179 억	1195589	N	N	62	N	N
45	20241223	130257	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	3065	30	2	0.99	658947675	216163	56.52	3045	3120	2975	3945	2125	3035	3048.38	3.33	0	40941	3175	3105	3055	2985	2935	3080	2960	180	910	500	2000	5	1	35930773	1101	24.92	1.42	12	0.60	123.00	2160.00	6490	20240617	-52.77	2530	20241209	21.15	6490	-52.77	20240617	2530	21.15	20241209	6490	-52.77	20240617	2530	21.15	20241209	3.45	N	011150	500	179 억	1195589	N	N	62	N	N
46	20241223	120256	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	3070	35	2	1.15	576462375	189260	49.48	3045	3120	2975	3945	2125	3035	3045.88	3.33	0	39428	3175	3105	3055	2985	2935	3080	2960	180	910	500	2000	5	1	35930773	1103	24.96	1.42	12	0.53	123.00	2160.00	6490	20240617	-52.70	2530	20241209	21.34	6490	-52.70	20240617	2530	21.34	20241209	6490	-52.70	20240617	2530	21.34	20241209	3.45	N	011150	500	179 억	1195589	N	N	62	N	N
47	20241223	110256	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	3070	35	2	1.15	488362625	160522	41.97	3045	3120	2975	3945	2125	3035	3042.34	3.33	0	35568	3175	3105	3055	2985	2935	3080	2960	180	910	500	2000	5	1	35930773	1103	24.96	1.42	12	0.45	123.00	2160.00	6490	20240617	-52.70	2530	20241209	21.34	6490	-52.70	20240617	2530	21.34	20241209	6490	-52.70	20240617	2530	21.34	20241209	3.45	N	011150	500	179 억	1195589	N	N	62	N	N
48	20241223	100256	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	3040	5	2	0.16	371426620	122266	31.97	3045	3120	2975	3945	2125	3035	3037.86	3.33	0	26455	3175	3105	3055	2985	2935	3080	2960	180	910	500	2000	5	1	35930773	1092	24.72	1.41	12	0.34	123.00	2160.00	6490	20240617	-53.16	2530	20241209	20.16	6490	-53.16	20240617	2530	20.16	20241209	6490	-53.16	20240617	2530	20.16	20241209	3.45	N	011150	500	179 억	1195589	N	N	62	N	N
49	20241223	090257	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	3085	50	2	1.65	60855675	19862	5.19	3045	3120	3045	3945	2125	3035	3063.92	3.33	0	4779	3175	3105	3055	2985	2935	3080	2960	180	910	500	2000	5	1	35930773	1108	25.08	1.43	12	0.06	123.00	2160.00	6490	20240617	-52.47	2530	20241209	21.94	6490	-52.47	20240617	2530	21.94	20241209	6490	-52.47	20240617	2530	21.94	20241209	3.45	N	011150	500	179 억	1195589	N	N	62	N	N
50	20241220	160255	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	3035	-65	5	-2.10	1164333455	380453	64.23	3125	3125	3005	4030	2170	3100	3060.40	3.54	0	-69770	3196	3147	3106	3057	3016	3127	3037	180	930	500	2040	5	1	35930773	1090	24.67	1.41	12	1.06	123.00	2160.00	6490	20240617	-53.24	2530	20241209	19.96	6490	-53.24	20240617	2530	19.96	20241209	6490	-53.24	20240617	2530	19.96	20241209	3.45	N	011150	500	179 억	1272407	N	N	62	N	N
51	20241220	150255	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	3050	-50	5	-1.61	1090682405	356203	60.14	3125	3125	3005	4030	2170	3100	3061.97	3.54	0	-69095	3196	3147	3106	3057	3016	3127	3037	180	930	500	2040	5	1	35930773	1096	24.80	1.41	12	0.99	123.00	2160.00	6490	20240617	-53.00	2530	20241209	20.55	6490	-53.00	20240617	2530	20.55	20241209	6490	-53.00	20240617	2530	20.55	20241209	3.45	N	011150	500	179 억	1272407	N	N	0	N	N
52	20241220	140255	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	3030	-70	5	-2.26	994451225	324495	54.78	3125	3125	3005	4030	2170	3100	3064.61	3.54	0	-71577	3196	3147	3106	3057	3016	3127	3037	180	930	500	2040	5	1	35930773	1089	24.63	1.40	12	0.90	123.00	2160.00	6490	20240617	-53.31	2530	20241209	19.76	6490	-53.31	20240617	2530	19.76	20241209	6490	-53.31	20240617	2530	19.76	20241209	3.45	N	011150	500	179 억	1272407	N	N	0	N	N
53	20241220	130255	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	3035	-65	5	-2.10	863747070	281362	47.50	3125	3125	3005	4030	2170	3100	3069.88	3.54	0	-82137	3196	3147	3106	3057	3016	3127	3037	180	930	500	2040	5	1	35930773	1090	24.67	1.41	12	0.78	123.00	2160.00	6490	20240617	-53.24	2530	20241209	19.96	6490	-53.24	20240617	2530	19.96	20241209	6490	-53.24	20240617	2530	19.96	20241209	3.45	N	011150	500	179 억	1272407	N	N	0	N	N
54	20241220	120254	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	3055	-45	5	-1.45	801531715	261007	44.06	3125	3125	3005	4030	2170	3100	3070.92	3.54	0	-69126	3196	3147	3106	3057	3016	3127	3037	180	930	500	2040	5	1	35930773	1098	24.84	1.41	12	0.73	123.00	2160.00	6490	20240617	-52.93	2530	20241209	20.75	6490	-52.93	20240617	2530	20.75	20241209	6490	-52.93	20240617	2530	20.75	20241209	3.45	N	011150	500	179 억	1272407	N	N	0	N	N
55	20241220	110254	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	3080	-20	5	-0.65	744972370	242563	40.95	3125	3125	3005	4030	2170	3100	3071.25	3.54	0	-66009	3196	3147	3106	3057	3016	3127	3037	180	930	500	2040	5	1	35930773	1107	25.04	1.43	12	0.68	123.00	2160.00	6490	20240617	-52.54	2530	20241209	21.74	6490	-52.54	20240617	2530	21.74	20241209	6490	-52.54	20240617	2530	21.74	20241209	3.45	N	011150	500	179 억	1272407	N	N	0	N	N
56	20241220	100254	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	3085	-15	5	-0.48	435529250	142693	24.09	3125	3125	3005	4030	2170	3100	3052.21	3.54	0	-38136	3196	3147	3106	3057	3016	3127	3037	180	930	500	2040	5	1	35930773	1108	25.08	1.43	12	0.40	123.00	2160.00	6490	20240617	-52.47	2530	20241209	21.94	6490	-52.47	20240617	2530	21.94	20241209	6490	-52.47	20240617	2530	21.94	20241209	3.45	N	011150	500	179 억	1272407	N	N	0	N	N
57	20241220	090255	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	3090	-10	5	-0.32	63181115	20349	3.44	3125	3125	3070	4030	2170	3100	3104.88	3.54	0	-10314	3196	3147	3106	3057	3016	3127	3037	180	930	500	2040	5	1	35930773	1110	25.12	1.43	12	0.06	123.00	2160.00	6490	20240617	-52.39	2530	20241209	22.13	6490	-52.39	20240617	2530	22.13	20241209	6490	-52.39	20240617	2530	22.13	20241209	3.45	N	011150	500	179 억	1272407	N	N	0	N	N
58	20241219	160255	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	3100	-70	5	-2.21	1814277985	584792	130.57	3105	3155	3065	4120	2220	3170	3102.34	3.27	0	71476	3310	3240	3190	3120	3070	3215	3095	180	950	500	2090	5	1	35930773	1114	25.20	1.44	12	1.63	123.00	2160.00	6490	20240617	-52.23	2530	20241209	22.53	6490	-52.23	20240617	2530	22.53	20241209	6490	-52.23	20240617	2530	22.53	20241209	3.55	N	011150	500	179 억	1174538	N	N	280	N	N
59	20241219	150253	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	3090	-80	5	-2.52	1675717520	540075	120.58	3105	3155	3065	4120	2220	3170	3102.64	3.27	0	82831	3310	3240	3190	3120	3070	3215	3095	180	950	500	2090	5	1	35930773	1110	25.12	1.43	12	1.50	123.00	2160.00	6490	20240617	-52.39	2530	20241209	22.13	6490	-52.39	20240617	2530	22.13	20241209	6490	-52.39	20240617	2530	22.13	20241209	3.55	N	011150	500	179 억	1174538	N	N	280	N	N
60	20241219	140254	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	3120	-50	5	-1.58	1031261835	330976	73.90	3105	3155	3075	4120	2220	3170	3115.68	3.27	0	37777	3310	3240	3190	3120	3070	3215	3095	180	950	500	2090	5	1	35930773	1121	25.37	1.44	12	0.92	123.00	2160.00	6490	20240617	-51.93	2530	20241209	23.32	6490	-51.93	20240617	2530	23.32	20241209	6490	-51.93	20240617	2530	23.32	20241209	3.55	N	011150	500	179 억	1174538	N	N	280	N	N
61	20241219	130253	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	3120	-50	5	-1.58	925996435	297256	66.37	3105	3155	3075	4120	2220	3170	3114.99	3.27	0	39872	3310	3240	3190	3120	3070	3215	3095	180	950	500	2090	5	1	35930773	1121	25.37	1.44	12	0.83	123.00	2160.00	6490	20240617	-51.93	2530	20241209	23.32	6490	-51.93	20240617	2530	23.32	20241209	6490	-51.93	20240617	2530	23.32	20241209	3.55	N	011150	500	179 억	1174538	N	N	280	N	N
62	20241219	120254	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	3110	-60	5	-1.89	874730435	280798	62.69	3105	3155	3075	4120	2220	3170	3114.99	3.27	0	43110	3310	3240	3190	3120	3070	3215	3095	180	950	500	2090	5	1	35930773	1117	25.28	1.44	12	0.78	123.00	2160.00	6490	20240617	-52.08	2530	20241209	22.92	6490	-52.08	20240617	2530	22.92	20241209	6490	-52.08	20240617	2530	22.92	20241209	3.55	N	011150	500	179 억	1174538	N	N	280	N	N
63	20241219	110254	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	3110	-60	5	-1.89	751671345	241044	53.82	3105	3155	3095	4120	2220	3170	3118.21	3.27	0	46020	3310	3240	3190	3120	3070	3215	3095	180	950	500	2090	5	1	35930773	1117	25.28	1.44	12	0.67	123.00	2160.00	6490	20240617	-52.08	2530	20241209	22.92	6490	-52.08	20240617	2530	22.92	20241209	6490	-52.08	20240617	2530	22.92	20241209	3.55	N	011150	500	179 억	1174538	N	N	280	N	N
64	20241219	100254	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	3145	-25	5	-0.79	437567850	140039	31.27	3105	3155	3100	4120	2220	3170	3124.33	3.27	0	40098	3310	3240	3190	3120	3070	3215	3095	180	950	500	2090	5	1	35930773	1130	25.57	1.46	12	0.39	123.00	2160.00	6490	20240617	-51.54	2530	20241209	24.31	6490	-51.54	20240617	2530	24.31	20241209	6490	-51.54	20240617	2530	24.31	20241209	3.55	N	011150	500	179 억	1174538	N	N	280	N	N
65	20241219	090254	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	3105	-65	5	-2.05	59981470	19277	4.30	3105	3130	3100	4120	2220	3170	3108.78	3.27	0	5293	3310	3240	3190	3120	3070	3215	3095	180	950	500	2090	5	1	35930773	1116	25.24	1.44	12	0.05	123.00	2160.00	6490	20240617	-52.16	2530	20241209	22.73	6490	-52.16	20240617	2530	22.73	20241209	6490	-52.16	20240617	2530	22.73	20241209	3.55	N	011150	500	179 억	1174538	N	N	280	N	N
66	20241218	160253	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	3170	-95	5	-2.91	1413732070	445033	21.79	3230	3260	3140	4240	2290	3265	3176.30	3.61	0	-123240	3515	3390	3205	3080	2895	3452	3142	180	975	500	2150	5	1	35930773	1139	25.77	1.47	12	1.24	123.00	2160.00	6490	20240617	-51.16	2530	20241209	25.30	6490	-51.16	20240617	2530	25.30	20241209	6490	-51.16	20240617	2530	25.30	20241209	3.38	N	011150	500	179 억	1297533	N	N	280	N	N
67	20241218	150254	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	3175	-90	5	-2.76	1294900890	407606	19.96	3230	3260	3140	4240	2290	3265	3176.41	3.61	0	-109419	3515	3390	3205	3080	2895	3452	3142	180	975	500	2150	5	1	35930773	1141	25.81	1.47	12	1.13	123.00	2160.00	6490	20240617	-51.08	2530	20241209	25.49	6490	-51.08	20240617	2530	25.49	20241209	6490	-51.08	20240617	2530	25.49	20241209	3.38	N	011150	500	179 억	1297533	N	N	426	N	N
68	20241218	140254	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	3175	-90	5	-2.76	1156941235	364156	17.83	3230	3260	3140	4240	2290	3265	3176.56	3.61	0	-91003	3515	3390	3205	3080	2895	3452	3142	180	975	500	2150	5	1	35930773	1141	25.81	1.47	12	1.01	123.00	2160.00	6490	20240617	-51.08	2530	20241209	25.49	6490	-51.08	20240617	2530	25.49	20241209	6490	-51.08	20240617	2530	25.49	20241209	3.38	N	011150	500	179 억	1297533	N	N	426	N	N
69	20241218	130253	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	3165	-100	5	-3.06	1064651765	335020	16.41	3230	3260	3140	4240	2290	3265	3177.35	3.61	0	-83276	3515	3390	3205	3080	2895	3452	3142	180	975	500	2150	5	1	35930773	1137	25.73	1.47	12	0.93	123.00	2160.00	6490	20240617	-51.23	2530	20241209	25.10	6490	-51.23	20240617	2530	25.10	20241209	6490	-51.23	20240617	2530	25.10	20241209	3.38	N	011150	500	179 억	1297533	N	N	426	N	N
70	20241218	120255	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	3160	-105	5	-3.22	945567005	297304	14.56	3230	3260	3140	4240	2290	3265	3179.90	3.61	0	-81665	3515	3390	3205	3080	2895	3452	3142	180	975	500	2150	5	1	35930773	1135	25.69	1.46	12	0.83	123.00	2160.00	6490	20240617	-51.31	2530	20241209	24.90	6490	-51.31	20240617	2530	24.90	20241209	6490	-51.31	20240617	2530	24.90	20241209	3.38	N	011150	500	179 억	1297533	N	N	426	N	N
71	20241218	110254	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	3165	-100	5	-3.06	866812660	272402	13.34	3230	3260	3140	4240	2290	3265	3181.50	3.61	0	-73315	3515	3390	3205	3080	2895	3452	3142	180	975	500	2150	5	1	35930773	1137	25.73	1.47	12	0.76	123.00	2160.00	6490	20240617	-51.23	2530	20241209	25.10	6490	-51.23	20240617	2530	25.10	20241209	6490	-51.23	20240617	2530	25.10	20241209	3.38	N	011150	500	179 억	1297533	N	N	426	N	N
72	20241218	100254	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	3155	-110	5	-3.37	638680545	200211	9.81	3230	3260	3155	4240	2290	3265	3189.28	3.61	0	-47614	3515	3390	3205	3080	2895	3452	3142	180	975	500	2150	5	1	35930773	1134	25.65	1.46	12	0.56	123.00	2160.00	6490	20240617	-51.39	2530	20241209	24.70	6490	-51.39	20240617	2530	24.70	20241209	6490	-51.39	20240617	2530	24.70	20241209	3.38	N	011150	500	179 억	1297533	N	N	426	N	N
73	20241218	090255	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	3220	-45	5	-1.38	101636755	31571	1.55	3230	3260	3170	4240	2290	3265	3216.22	3.61	0	-7131	3515	3390	3205	3080	2895	3452	3142	180	975	500	2150	5	1	35930773	1157	26.18	1.49	12	0.09	123.00	2160.00	6490	20240617	-50.39	2530	20241209	27.27	6490	-50.39	20240617	2530	27.27	20241209	6490	-50.39	20240617	2530	27.27	20241209	3.38	N	011150	500	179 억	1297533	N	N	426	N	N
74	20241217	160252	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	3265	170	2	5.49	6553689505	2033534	378.04	3095	3330	3020	4020	2170	3095	3222.75	3.62	0	20608	3181	3137	3101	3057	3021	3120	3040	180	925	500	2040	5	1	35930773	1173	26.54	1.51	12	5.66	123.00	2160.00	6490	20240617	-49.69	2530	20241209	29.05	6490	-49.69	20240617	2530	29.05	20241209	6490	-49.69	20240617	2530	29.05	20241209	3.03	N	011150	500	179 억	1302166	N	N	426	N	N
75	20241217	150253	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	3225	130	2	4.20	6306448675	1957345	363.88	3095	3330	3020	4020	2170	3095	3221.97	3.62	0	21378	3181	3137	3101	3057	3021	3120	3040	180	925	500	2040	5	1	35930773	1159	26.22	1.49	12	5.45	123.00	2160.00	6490	20240617	-50.31	2530	20241209	27.47	6490	-50.31	20240617	2530	27.47	20241209	6490	-50.31	20240617	2530	27.47	20241209	3.03	N	011150	500	179 억	1302166	N	N	5	N	N
76	20241217	140255	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	3250	155	2	5.01	5960351080	1850561	344.03	3095	3330	3020	4020	2170	3095	3220.87	3.62	0	18387	3181	3137	3101	3057	3021	3120	3040	180	925	500	2040	5	1	35930773	1168	26.42	1.50	12	5.15	123.00	2160.00	6490	20240617	-49.92	2530	20241209	28.46	6490	-49.92	20240617	2530	28.46	20241209	6490	-49.92	20240617	2530	28.46	20241209	3.03	N	011150	500	179 억	1302166	N	N	5	N	N
77	20241217	130249	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	3295	200	2	6.46	5399644670	1679019	312.14	3095	3330	3020	4020	2170	3095	3215.99	3.62	0	-40601	3181	3137	3101	3057	3021	3120	3040	180	925	500	2040	5	1	35930773	1184	26.79	1.53	12	4.67	123.00	2160.00	6490	20240617	-49.23	2530	20241209	30.24	6490	-49.23	20240617	2530	30.24	20241209	6490	-49.23	20240617	2530	30.24	20241209	3.03	N	011150	500	179 억	1302166	N	N	5	N	N
78	20241217	120253	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	3225	130	2	4.20	3763094115	1180648	219.49	3095	3255	3020	4020	2170	3095	3187.35	3.62	0	-115456	3181	3137	3101	3057	3021	3120	3040	180	925	500	2040	5	1	35930773	1159	26.22	1.49	12	3.29	123.00	2160.00	6490	20240617	-50.31	2530	20241209	27.47	6490	-50.31	20240617	2530	27.47	20241209	6490	-50.31	20240617	2530	27.47	20241209	3.03	N	011150	500	179 억	1302166	N	N	5	N	N
79	20241217	110252	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	3210	115	2	3.72	3068411775	965049	179.41	3095	3255	3020	4020	2170	3095	3179.58	3.62	0	-149476	3181	3137	3101	3057	3021	3120	3040	180	925	500	2040	5	1	35930773	1153	26.10	1.49	12	2.69	123.00	2160.00	6490	20240617	-50.54	2530	20241209	26.88	6490	-50.54	20240617	2530	26.88	20241209	6490	-50.54	20240617	2530	26.88	20241209	3.03	N	011150	500	179 억	1302166	N	N	5	N	N
80	20241217	100252	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	3190	95	2	3.07	1493699455	475945	88.48	3095	3210	3020	4020	2170	3095	3138.43	3.62	0	-103725	3181	3137	3101	3057	3021	3120	3040	180	925	500	2040	5	1	35930773	1146	25.93	1.48	12	1.32	123.00	2160.00	6490	20240617	-50.85	2530	20241209	26.09	6490	-50.85	20240617	2530	26.09	20241209	6490	-50.85	20240617	2530	26.09	20241209	3.03	N	011150	500	179 억	1302166	N	N	5	N	N
81	20241217	090252	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	3085	-10	5	-0.32	58618830	18962	3.53	3095	3095	3075	4020	2170	3095	3091.29	3.62	0	-8221	3181	3137	3101	3057	3021	3120	3040	180	925	500	2040	5	1	35930773	1108	25.08	1.43	12	0.05	123.00	2160.00	6490	20240617	-52.47	2530	20241209	21.94	6490	-52.47	20240617	2530	21.94	20241209	6490	-52.47	20240617	2530	21.94	20241209	3.03	N	011150	500	179 억	1302166	N	N	5	N	N
82	20241216	160252	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	3095	-50	5	-1.59	1644727030	531455	12.04	3140	3145	3065	4085	2205	3145	3094.14	3.73	0	-39401	3571	3357	3116	2902	2661	3465	3010	180	940	500	2070	5	1	35930773	1112	25.16	1.43	12	1.48	123.00	2160.00	6490	20240617	-52.31	2530	20241209	22.33	6490	-52.31	20240617	2530	22.33	20241209	6490	-52.31	20240617	2530	22.33	20241209	3.05	N	011150	500	179 억	1339448	N	N	5	N	N
83	20241216	150253	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	3075	-70	5	-2.23	1552406965	501498	11.36	3140	3145	3065	4085	2205	3145	3094.89	3.73	0	-44912	3571	3357	3116	2902	2661	3465	3010	180	940	500	2070	5	1	35930773	1105	25.00	1.42	12	1.40	123.00	2160.00	6490	20240617	-52.62	2530	20241209	21.54	6490	-52.62	20240617	2530	21.54	20241209	6490	-52.62	20240617	2530	21.54	20241209	3.05	N	011150	500	179 억	1339448	N	N	153	N	N
84	20241216	140252	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	3085	-60	5	-1.91	1442249915	465731	10.55	3140	3145	3065	4085	2205	3145	3096.06	3.73	0	-43843	3571	3357	3116	2902	2661	3465	3010	180	940	500	2070	5	1	35930773	1108	25.08	1.43	12	1.30	123.00	2160.00	6490	20240617	-52.47	2530	20241209	21.94	6490	-52.47	20240617	2530	21.94	20241209	6490	-52.47	20240617	2530	21.94	20241209	3.05	N	011150	500	179 억	1339448	N	N	153	N	N
85	20241216	130253	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	3080	-65	5	-2.07	1334940320	430866	9.76	3140	3145	3065	4085	2205	3145	3097.55	3.73	0	-35500	3571	3357	3116	2902	2661	3465	3010	180	940	500	2070	5	1	35930773	1107	25.04	1.43	12	1.20	123.00	2160.00	6490	20240617	-52.54	2530	20241209	21.74	6490	-52.54	20240617	2530	21.74	20241209	6490	-52.54	20240617	2530	21.74	20241209	3.05	N	011150	500	179 억	1339448	N	N	153	N	N
86	20241216	120253	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	3090	-55	5	-1.75	1157930885	373568	8.46	3140	3145	3065	4085	2205	3145	3098.85	3.73	0	-8919	3571	3357	3116	2902	2661	3465	3010	180	940	500	2070	5	1	35930773	1110	25.12	1.43	12	1.04	123.00	2160.00	6490	20240617	-52.39	2530	20241209	22.13	6490	-52.39	20240617	2530	22.13	20241209	6490	-52.39	20240617	2530	22.13	20241209	3.05	N	011150	500	179 억	1339448	N	N	153	N	N
87	20241216	110252	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	3095	-50	5	-1.59	1045629535	337189	7.64	3140	3145	3065	4085	2205	3145	3100.15	3.73	0	2953	3571	3357	3116	2902	2661	3465	3010	180	940	500	2070	5	1	35930773	1112	25.16	1.43	12	0.94	123.00	2160.00	6490	20240617	-52.31	2530	20241209	22.33	6490	-52.31	20240617	2530	22.33	20241209	6490	-52.31	20240617	2530	22.33	20241209	3.05	N	011150	500	179 억	1339448	N	N	153	N	N
88	20241216	100253	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	3100	-45	5	-1.43	865103770	278790	6.31	3140	3145	3065	4085	2205	3145	3102.06	3.73	0	16372	3571	3357	3116	2902	2661	3465	3010	180	940	500	2070	5	1	35930773	1114	25.20	1.44	12	0.78	123.00	2160.00	6490	20240617	-52.23	2530	20241209	22.53	6490	-52.23	20240617	2530	22.53	20241209	6490	-52.23	20240617	2530	22.53	20241209	3.05	N	011150	500	179 억	1339448	N	N	153	N	N
89	20241216	090253	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	3130	-15	5	-0.48	205373360	65769	1.49	3140	3145	3095	4085	2205	3145	3120.19	3.73	0	11831	3571	3357	3116	2902	2661	3465	3010	180	940	500	2070	5	1	35930773	1125	25.45	1.45	12	0.18	123.00	2160.00	6490	20240617	-51.77	2530	20241209	23.72	6490	-51.77	20240617	2530	23.72	20241209	6490	-51.77	20240617	2530	23.72	20241209	3.05	N	011150	500	179 억	1339448	N	N	153	N	N
90	20241213	160247	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	3145	245	2	8.45	13918560555	4368002	2000.73	2875	3330	2875	3770	2030	2900	3186.51	3.22	0	170174	2970	2935	2895	2860	2820	2915	2840	180	870	500	1910	5	1	35930773	1130	25.57	1.46	12	12.16	123.00	2160.00	6490	20240617	-51.54	2530	20241209	24.31	6490	-51.54	20240617	2530	24.31	20241209	6490	-51.54	20240617	2530	24.31	20241209	3.07	N	011150	500	179 억	1157491	N	N	153	N	N
91	20241213	150252	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	3150	250	2	8.62	13607157565	4269051	1955.41	2875	3330	2875	3770	2030	2900	3187.40	3.22	0	160716	2970	2935	2895	2860	2820	2915	2840	180	870	500	1910	5	1	35930773	1132	25.61	1.46	12	11.88	123.00	2160.00	6490	20240617	-51.46	2530	20241209	24.51	6490	-51.46	20240617	2530	24.51	20241209	6490	-51.46	20240617	2530	24.51	20241209	3.07	N	011150	500	179 억	1157491	N	N	0	N	N
92	20241213	140253	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	3180	280	2	9.66	13181866040	4134500	1893.78	2875	3330	2875	3770	2030	2900	3188.26	3.22	0	139876	2970	2935	2895	2860	2820	2915	2840	180	870	500	1910	5	1	35930773	1143	25.85	1.47	12	11.51	123.00	2160.00	6490	20240617	-51.00	2530	20241209	25.69	6490	-51.00	20240617	2530	25.69	20241209	6490	-51.00	20240617	2530	25.69	20241209	3.07	N	011150	500	179 억	1157491	N	N	0	N	N
93	20241213	130253	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	3165	265	2	9.14	12690037740	3979609	1822.83	2875	3330	2875	3770	2030	2900	3188.76	3.22	0	107027	2970	2935	2895	2860	2820	2915	2840	180	870	500	1910	5	1	35930773	1137	25.73	1.47	12	11.08	123.00	2160.00	6490	20240617	-51.23	2530	20241209	25.10	6490	-51.23	20240617	2530	25.10	20241209	6490	-51.23	20240617	2530	25.10	20241209	3.07	N	011150	500	179 억	1157491	N	N	0	N	N
94	20241213	120253	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	3230	330	2	11.38	11176432515	3503612	1604.81	2875	3330	2875	3770	2030	2900	3189.97	3.22	0	-15269	2970	2935	2895	2860	2820	2915	2840	180	870	500	1910	5	1	35930773	1161	26.26	1.50	12	9.75	123.00	2160.00	6490	20240617	-50.23	2530	20241209	27.67	6490	-50.23	20240617	2530	27.67	20241209	6490	-50.23	20240617	2530	27.67	20241209	3.07	N	011150	500	179 억	1157491	N	N	0	N	N
95	20241213	110252	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	3080	180	2	6.21	2511940215	830036	380.19	2875	3150	2875	3770	2030	2900	3026.30	3.22	0	-44381	2970	2935	2895	2860	2820	2915	2840	180	870	500	1910	5	1	35930773	1107	25.04	1.43	12	2.31	123.00	2160.00	6490	20240617	-52.54	2530	20241209	21.74	6490	-52.54	20240617	2530	21.74	20241209	6490	-52.54	20240617	2530	21.74	20241209	3.07	N	011150	500	179 억	1157491	N	N	0	N	N
96	20241213	100251	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	2995	95	2	3.28	1717983915	568569	260.43	2875	3150	2875	3770	2030	2900	3021.59	3.22	0	-36934	2970	2935	2895	2860	2820	2915	2840	180	870	500	1910	5	1	35930773	1076	24.35	1.39	12	1.58	123.00	2160.00	6490	20240617	-53.85	2530	20241209	18.38	6490	-53.85	20240617	2530	18.38	20241209	6490	-53.85	20240617	2530	18.38	20241209	3.07	N	011150	500	179 억	1157491	N	N	0	N	N
97	20241213	090252	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	2935	35	2	1.21	51504690	17702	8.11	2875	2955	2875	3770	2030	2900	2909.54	3.22	0	1284	2970	2935	2895	2860	2820	2915	2840	180	870	500	1910	5	1	35930773	1055	23.86	1.36	12	0.05	123.00	2160.00	6490	20240617	-54.78	2530	20241209	16.01	6490	-54.78	20240617	2530	16.01	20241209	6490	-54.78	20240617	2530	16.01	20241209	3.07	N	011150	500	179 억	1157491	N	N	0	N	N
98	20241212	160251	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	2900	-15	5	-0.51	627997335	217302	53.12	2920	2930	2855	3785	2045	2915	2889.97	3.19	0	12286	3005	2960	2890	2845	2775	2982	2867	180	870	500	1920	5	1	35930773	1042	23.58	1.34	12	0.60	123.00	2160.00	6490	20240617	-55.32	2530	20241209	14.62	6490	-55.32	20240617	2530	14.62	20241209	6490	-55.32	20240617	2530	14.62	20241209	3.10	N	011150	500	179 억	1145752	N	N	68	N	N
99	20241212	150251	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	2900	-15	5	-0.51	605341760	209489	51.21	2920	2930	2855	3785	2045	2915	2889.61	3.19	0	10221	3005	2960	2890	2845	2775	2982	2867	180	870	500	1920	5	1	35930773	1042	23.58	1.34	12	0.58	123.00	2160.00	6490	20240617	-55.32	2530	20241209	14.62	6490	-55.32	20240617	2530	14.62	20241209	6490	-55.32	20240617	2530	14.62	20241209	3.10	N	011150	500	179 억	1145752	N	N	68	N	N
100	20241212	140251	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	2890	-25	5	-0.86	568689410	196839	48.12	2920	2930	2855	3785	2045	2915	2889.11	3.19	0	8320	3005	2960	2890	2845	2775	2982	2867	180	870	500	1920	5	1	35930773	1038	23.50	1.34	12	0.55	123.00	2160.00	6490	20240617	-55.47	2530	20241209	14.23	6490	-55.47	20240617	2530	14.23	20241209	6490	-55.47	20240617	2530	14.23	20241209	3.10	N	011150	500	179 억	1145752	N	N	68	N	N
101	20241212	130251	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	2875	-40	5	-1.37	536035815	185530	45.36	2920	2930	2855	3785	2045	2915	2889.21	3.19	0	6043	3005	2960	2890	2845	2775	2982	2867	180	870	500	1920	5	1	35930773	1033	23.37	1.33	12	0.52	123.00	2160.00	6490	20240617	-55.70	2530	20241209	13.64	6490	-55.70	20240617	2530	13.64	20241209	6490	-55.70	20240617	2530	13.64	20241209	3.10	N	011150	500	179 억	1145752	N	N	68	N	N
102	20241212	120249	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	2900	-15	5	-0.51	475532550	164552	40.23	2920	2930	2855	3785	2045	2915	2889.86	3.19	0	4073	3005	2960	2890	2845	2775	2982	2867	180	870	500	1920	5	1	35930773	1042	23.58	1.34	12	0.46	123.00	2160.00	6490	20240617	-55.32	2530	20241209	14.62	6490	-55.32	20240617	2530	14.62	20241209	6490	-55.32	20240617	2530	14.62	20241209	3.10	N	011150	500	179 억	1145752	N	N	68	N	N
103	20241212	110250	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	2900	-15	5	-0.51	300284215	103798	25.38	2920	2930	2860	3785	2045	2915	2892.97	3.19	0	-10142	3005	2960	2890	2845	2775	2982	2867	180	870	500	1920	5	1	35930773	1042	23.58	1.34	12	0.29	123.00	2160.00	6490	20240617	-55.32	2530	20241209	14.62	6490	-55.32	20240617	2530	14.62	20241209	6490	-55.32	20240617	2530	14.62	20241209	3.10	N	011150	500	179 억	1145752	N	N	68	N	N
104	20241212	100249	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	2865	-50	5	-1.72	210559225	72634	17.76	2920	2930	2865	3785	2045	2915	2898.91	3.19	0	-12205	3005	2960	2890	2845	2775	2982	2867	180	870	500	1920	5	1	35930773	1029	23.29	1.33	12	0.20	123.00	2160.00	6490	20240617	-55.86	2530	20241209	13.24	6490	-55.86	20240617	2530	13.24	20241209	6490	-55.86	20240617	2530	13.24	20241209	3.10	N	011150	500	179 억	1145752	N	N	68	N	N
105	20241212	090251	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	2905	-10	5	-0.34	21745990	7470	1.83	2920	2920	2895	3785	2045	2915	2911.11	3.19	0	-4781	3005	2960	2890	2845	2775	2982	2867	180	870	500	1920	5	1	35930773	1044	23.62	1.34	12	0.02	123.00	2160.00	6490	20240617	-55.24	2530	20241209	14.82	6490	-55.24	20240617	2530	14.82	20241209	6490	-55.24	20240617	2530	14.82	20241209	3.10	N	011150	500	179 억	1145752	N	N	68	N	N
106	20241211	160249	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	2915	75	2	2.64	1171939405	405103	77.52	2845	2935	2820	3690	1990	2840	2893.01	2.90	0	105324	2946	2892	2791	2737	2636	2920	2765	180	850	500	1870	5	1	35930773	1047	23.70	1.35	12	1.13	123.00	2160.00	6490	20240617	-55.08	2530	20241209	15.22	6490	-55.08	20240617	2530	15.22	20241209	6490	-55.08	20240617	2530	15.22	20241209	3.20	N	011150	500	179 억	1043060	N	N	68	N	N
107	20241211	150217	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	2895	55	2	1.94	1100268735	380490	72.81	2845	2935	2820	3690	1990	2840	2891.79	2.90	0	97761	2946	2892	2791	2737	2636	2920	2765	180	850	500	1870	5	1	35930773	1040	23.54	1.34	12	1.06	123.00	2160.00	6490	20240617	-55.39	2530	20241209	14.43	6490	-55.39	20240617	2530	14.43	20241209	6490	-55.39	20240617	2530	14.43	20241209	3.20	N	011150	500	179 억	1043060	N	N	67	N	N
108	20241211	140250	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	2895	55	2	1.94	1014000605	350726	67.11	2845	2935	2820	3690	1990	2840	2891.23	2.90	0	83364	2946	2892	2791	2737	2636	2920	2765	180	850	500	1870	5	1	35930773	1040	23.54	1.34	12	0.98	123.00	2160.00	6490	20240617	-55.39	2530	20241209	14.43	6490	-55.39	20240617	2530	14.43	20241209	6490	-55.39	20240617	2530	14.43	20241209	3.20	N	011150	500	179 억	1043060	N	N	67	N	N
109	20241211	130251	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	2900	60	2	2.11	919854925	318273	60.90	2845	2935	2820	3690	1990	2840	2890.23	2.90	0	71326	2946	2892	2791	2737	2636	2920	2765	180	850	500	1870	5	1	35930773	1042	23.58	1.34	12	0.89	123.00	2160.00	6490	20240617	-55.32	2530	20241209	14.62	6490	-55.32	20240617	2530	14.62	20241209	6490	-55.32	20240617	2530	14.62	20241209	3.20	N	011150	500	179 억	1043060	N	N	67	N	N
110	20241211	120250	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	2905	65	2	2.29	859740560	297594	56.94	2845	2935	2820	3690	1990	2840	2889.06	2.90	0	66346	2946	2892	2791	2737	2636	2920	2765	180	850	500	1870	5	1	35930773	1044	23.62	1.34	12	0.83	123.00	2160.00	6490	20240617	-55.24	2530	20241209	14.82	6490	-55.24	20240617	2530	14.82	20241209	6490	-55.24	20240617	2530	14.82	20241209	3.20	N	011150	500	179 억	1043060	N	N	67	N	N
111	20241211	110250	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	2910	70	2	2.46	668180970	231315	44.26	2845	2935	2820	3690	1990	2840	2888.73	2.90	0	47362	2946	2892	2791	2737	2636	2920	2765	180	850	500	1870	5	1	35930773	1046	23.66	1.35	12	0.64	123.00	2160.00	6490	20240617	-55.16	2530	20241209	15.02	6490	-55.16	20240617	2530	15.02	20241209	6490	-55.16	20240617	2530	15.02	20241209	3.20	N	011150	500	179 억	1043060	N	N	67	N	N
112	20241211	100251	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	2900	60	2	2.11	520384085	180604	34.56	2845	2935	2820	3690	1990	2840	2881.48	2.90	0	43896	2946	2892	2791	2737	2636	2920	2765	180	850	500	1870	5	1	35930773	1042	23.58	1.34	12	0.50	123.00	2160.00	6490	20240617	-55.32	2530	20241209	14.62	6490	-55.32	20240617	2530	14.62	20241209	6490	-55.32	20240617	2530	14.62	20241209	3.20	N	011150	500	179 억	1043060	N	N	67	N	N
113	20241211	090252	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	2840	0	3	0.00	51545975	18157	3.47	2845	2850	2820	3690	1990	2840	2838.87	2.90	0	2323	2946	2892	2791	2737	2636	2920	2765	180	850	500	1870	5	1	35930773	1020	23.09	1.31	12	0.05	123.00	2160.00	6490	20240617	-56.24	2530	20241209	12.25	6490	-56.24	20240617	2530	12.25	20241209	6490	-56.24	20240617	2530	12.25	20241209	3.20	N	011150	500	179 억	1043060	N	N	67	N	N
114	20241210	160250	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	2840	115	2	4.22	1450494445	518693	89.79	2690	2845	2690	3540	1910	2725	2796.30	2.59	0	108331	2875	2800	2665	2590	2455	2837	2627	180	815	500	1790	5	1	35930773	1020	23.09	1.31	12	1.44	123.00	2160.00	6490	20240617	-56.24	2530	20241209	12.25	6490	-56.24	20240617	2530	12.25	20241209	6490	-56.24	20240617	2530	12.25	20241209	3.30	N	011150	500	179 억	930075	N	N	67	N	N
115	20241210	150250	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	2820	95	2	3.49	1315208995	470778	81.49	2690	2845	2690	3540	1910	2725	2793.71	2.59	0	108069	2875	2800	2665	2590	2455	2837	2627	180	815	500	1790	5	1	35930773	1013	22.93	1.31	12	1.31	123.00	2160.00	6490	20240617	-56.55	2530	20241209	11.46	6490	-56.55	20240617	2530	11.46	20241209	6490	-56.55	20240617	2530	11.46	20241209	3.30	N	011150	500	179 억	930075	N	N	2019	N	N
116	20241210	140250	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	2790	65	2	2.39	1124389570	403088	69.78	2690	2845	2690	3540	1910	2725	2789.46	2.59	0	117345	2875	2800	2665	2590	2455	2837	2627	180	815	500	1790	5	1	35930773	1002	22.68	1.29	12	1.12	123.00	2160.00	6490	20240617	-57.01	2530	20241209	10.28	6490	-57.01	20240617	2530	10.28	20241209	6490	-57.01	20240617	2530	10.28	20241209	3.30	N	011150	500	179 억	930075	N	N	2019	N	N
117	20241210	130248	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	2775	50	2	1.83	1098296140	393697	68.15	2690	2845	2690	3540	1910	2725	2789.72	2.59	0	120298	2875	2800	2665	2590	2455	2837	2627	180	815	500	1790	5	1	35930773	997	22.56	1.28	12	1.10	123.00	2160.00	6490	20240617	-57.24	2530	20241209	9.68	6490	-57.24	20240617	2530	9.68	20241209	6490	-57.24	20240617	2530	9.68	20241209	3.30	N	011150	500	179 억	930075	N	N	2019	N	N
118	20241210	120249	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	2815	90	2	3.30	856783865	306840	53.12	2690	2845	2690	3540	1910	2725	2792.31	2.59	0	105499	2875	2800	2665	2590	2455	2837	2627	180	815	500	1790	5	1	35930773	1011	22.89	1.30	12	0.85	123.00	2160.00	6490	20240617	-56.63	2530	20241209	11.26	6490	-56.63	20240617	2530	11.26	20241209	6490	-56.63	20240617	2530	11.26	20241209	3.30	N	011150	500	179 억	930075	N	N	2019	N	N
119	20241210	110249	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	2845	120	2	4.40	740848985	265673	45.99	2690	2845	2690	3540	1910	2725	2788.61	2.59	0	99554	2875	2800	2665	2590	2455	2837	2627	180	815	500	1790	5	1	35930773	1022	23.13	1.32	12	0.74	123.00	2160.00	6490	20240617	-56.16	2530	20241209	12.45	6490	-56.16	20240617	2530	12.45	20241209	6490	-56.16	20240617	2530	12.45	20241209	3.30	N	011150	500	179 억	930075	N	N	2019	N	N
120	20241210	100249	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	2805	80	2	2.94	453416725	163668	28.33	2690	2810	2690	3540	1910	2725	2770.38	2.59	0	76419	2875	2800	2665	2590	2455	2837	2627	180	815	500	1790	5	1	35930773	1008	22.80	1.30	12	0.46	123.00	2160.00	6490	20240617	-56.78	2530	20241209	10.87	6490	-56.78	20240617	2530	10.87	20241209	6490	-56.78	20240617	2530	10.87	20241209	3.30	N	011150	500	179 억	930075	N	N	2019	N	N
121	20241210	090251	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	2775	50	2	1.83	85457845	31423	5.44	2690	2775	2690	3540	1910	2725	2719.57	2.59	0	16306	2875	2800	2665	2590	2455	2837	2627	180	815	500	1790	5	1	35930773	997	22.56	1.28	12	0.09	123.00	2160.00	6490	20240617	-57.24	2530	20241209	9.68	6490	-57.24	20240617	2530	9.68	20241209	6490	-57.24	20240617	2530	9.68	20241209	3.30	N	011150	500	179 억	930075	N	N	2019	N	N
122	20241209	160247	55	60.00	KOSPI	신저가	음식료품	N	N	N	Y	60	N	2725	-30	5	-1.09	1514547245	573646	188.21	2700	2740	2530	3580	1930	2755	2639.27	2.80	0	-75920	2908	2831	2768	2691	2628	2800	2660	180	825	500	1810	5	1	35930773	979	22.15	1.26	12	1.60	123.00	2160.00	6490	20240617	-58.01	2530	20241209	7.71	6490	-58.01	20240617	2530	7.71	20241209	6490	-58.01	20240617	2530	7.71	20241209	3.32	N	011150	500	179 억	1007622	N	N	2019	N	N
123	20241209	150250	55	60.00	KOSPI	신저가	음식료품	N	N	N	Y	60	N	2705	-50	5	-1.81	1355423255	515017	168.97	2700	2740	2530	3580	1930	2755	2631.67	2.80	0	-82664	2908	2831	2768	2691	2628	2800	2660	180	825	500	1810	5	1	35930773	972	21.99	1.25	12	1.43	123.00	2160.00	6490	20240617	-58.32	2530	20241209	6.92	6490	-58.32	20240617	2530	6.92	20241209	6490	-58.32	20240617	2530	6.92	20241209	3.32	N	011150	500	179 억	1007622	N	N	352	N	N
124	20241209	140249	55	60.00	KOSPI	신저가	음식료품	N	N	N	Y	60	N	2660	-95	5	-3.45	1202312040	458306	150.37	2700	2740	2530	3580	1930	2755	2623.23	2.80	0	-93673	2908	2831	2768	2691	2628	2800	2660	180	825	500	1810	5	1	35930773	956	21.63	1.23	12	1.28	123.00	2160.00	6490	20240617	-59.01	2530	20241209	5.14	6490	-59.01	20240617	2530	5.14	20241209	6490	-59.01	20240617	2530	5.14	20241209	3.32	N	011150	500	179 억	1007622	N	N	352	N	N
125	20241209	130251	55	60.00	KOSPI	신저가	음식료품	N	N	N	Y	60	N	2610	-145	5	-5.26	920909775	352591	115.68	2700	2740	2530	3580	1930	2755	2611.61	2.80	0	-78433	2908	2831	2768	2691	2628	2800	2660	180	825	500	1810	5	1	35930773	938	21.22	1.21	12	0.98	123.00	2160.00	6490	20240617	-59.78	2530	20241209	3.16	6490	-59.78	20240617	2530	3.16	20241209	6490	-59.78	20240617	2530	3.16	20241209	3.32	N	011150	500	179 억	1007622	N	N	352	N	N
126	20241209	120249	55	60.00	KOSPI	신저가	음식료품	N	N	N	Y	60	N	2590	-165	5	-5.99	796624405	304837	100.01	2700	2740	2530	3580	1930	2755	2613.02	2.80	0	-97357	2908	2831	2768	2691	2628	2800	2660	180	825	500	1810	5	1	35930773	931	21.06	1.20	12	0.85	123.00	2160.00	6490	20240617	-60.09	2530	20241209	2.37	6490	-60.09	20240617	2530	2.37	20241209	6490	-60.09	20240617	2530	2.37	20241209	3.32	N	011150	500	179 억	1007622	N	N	352	N	N
127	20241209	110250	55	60.00	KOSPI	신저가	음식료품	N	N	N	Y	60	N	2625	-130	5	-4.72	759137540	290478	95.30	2700	2740	2530	3580	1930	2755	2613.14	2.80	0	-95688	2908	2831	2768	2691	2628	2800	2660	180	825	500	1810	5	1	35930773	943	21.34	1.22	12	0.81	123.00	2160.00	6490	20240617	-59.55	2530	20241209	3.75	6490	-59.55	20240617	2530	3.75	20241209	6490	-59.55	20240617	2530	3.75	20241209	3.32	N	011150	500	179 억	1007622	N	N	352	N	N
128	20241209	100249	55	60.00	KOSPI	신저가	음식료품	N	N	N	Y	60	N	2625	-130	5	-4.72	565201415	216517	71.04	2700	2740	2530	3580	1930	2755	2610.06	2.80	0	-52863	2908	2831	2768	2691	2628	2800	2660	180	825	500	1810	5	1	35930773	943	21.34	1.22	12	0.60	123.00	2160.00	6490	20240617	-59.55	2530	20241209	3.75	6490	-59.55	20240617	2530	3.75	20241209	6490	-59.55	20240617	2530	3.75	20241209	3.32	N	011150	500	179 억	1007622	N	N	352	N	N
129	20241209	090248	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	2660	-95	5	-3.45	72411785	26835	8.80	2700	2740	2660	3580	1930	2755	2697.23	2.80	0	1432	2908	2831	2768	2691	2628	2800	2660	180	825	500	1810	5	1	35930773	956	21.63	1.23	12	0.07	123.00	2160.00	6490	20240617	-59.01	2600	20240411	2.31	6490	-59.01	20240617	2600	2.31	20240411	6490	-59.01	20240617	2600	2.31	20240411	3.32	N	011150	500	179 억	1007622	N	N	352	N	N
130	20241206	160248	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	2755	-95	5	-3.33	839859870	303859	203.48	2805	2845	2705	3705	1995	2850	2763.98	2.82	0	-22046	2953	2901	2873	2821	2793	2887	2807	180	855	500	1880	5	1	35930773	990	22.40	1.28	12	0.85	123.00	2160.00	6490	20240617	-57.55	2600	20240411	5.96	6490	-57.55	20240617	2600	5.96	20240411	6490	-57.55	20240617	2600	5.96	20240411	3.37	N	011150	500	179 억	1013868	N	N	352	N	N
131	20241206	150247	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	2770	-80	5	-2.81	760849620	275186	184.28	2805	2845	2705	3705	1995	2850	2764.86	2.82	0	-6610	2953	2901	2873	2821	2793	2887	2807	180	855	500	1880	5	1	35930773	995	22.52	1.28	12	0.77	123.00	2160.00	6490	20240617	-57.32	2600	20240411	6.54	6490	-57.32	20240617	2600	6.54	20240411	6490	-57.32	20240617	2600	6.54	20240411	3.37	N	011150	500	179 억	1013868	N	N	84	N	N
132	20241206	140247	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	2760	-90	5	-3.16	673856830	243671	163.18	2805	2845	2705	3705	1995	2850	2765.44	2.82	0	-23893	2953	2901	2873	2821	2793	2887	2807	180	855	500	1880	5	1	35930773	992	22.44	1.28	12	0.68	123.00	2160.00	6490	20240617	-57.47	2600	20240411	6.15	6490	-57.47	20240617	2600	6.15	20240411	6490	-57.47	20240617	2600	6.15	20240411	3.37	N	011150	500	179 억	1013868	N	N	84	N	N
133	20241206	130248	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	2755	-95	5	-3.33	591275370	213532	142.99	2805	2845	2705	3705	1995	2850	2769.02	2.82	0	-34731	2953	2901	2873	2821	2793	2887	2807	180	855	500	1880	5	1	35930773	990	22.40	1.28	12	0.59	123.00	2160.00	6490	20240617	-57.55	2600	20240411	5.96	6490	-57.55	20240617	2600	5.96	20240411	6490	-57.55	20240617	2600	5.96	20240411	3.37	N	011150	500	179 억	1013868	N	N	84	N	N
134	20241206	120246	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	2750	-100	5	-3.51	543324570	196079	131.31	2805	2845	2705	3705	1995	2850	2770.95	2.82	0	-34939	2953	2901	2873	2821	2793	2887	2807	180	855	500	1880	5	1	35930773	988	22.36	1.27	12	0.55	123.00	2160.00	6490	20240617	-57.63	2600	20240411	5.77	6490	-57.63	20240617	2600	5.77	20240411	6490	-57.63	20240617	2600	5.77	20240411	3.37	N	011150	500	179 억	1013868	N	N	84	N	N
135	20241206	110248	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	2745	-105	5	-3.68	480523945	173254	116.02	2805	2845	2705	3705	1995	2850	2773.52	2.82	0	-40271	2953	2901	2873	2821	2793	2887	2807	180	855	500	1880	5	1	35930773	986	22.32	1.27	12	0.48	123.00	2160.00	6490	20240617	-57.70	2600	20240411	5.58	6490	-57.70	20240617	2600	5.58	20240411	6490	-57.70	20240617	2600	5.58	20240411	3.37	N	011150	500	179 억	1013868	N	N	84	N	N
136	20241206	100245	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	2795	-55	5	-1.93	240830390	85880	57.51	2805	2845	2785	3705	1995	2850	2804.27	2.82	0	-1278	2953	2901	2873	2821	2793	2887	2807	180	855	500	1880	5	1	35930773	1004	22.72	1.29	12	0.24	123.00	2160.00	6490	20240617	-56.93	2600	20240411	7.50	6490	-56.93	20240617	2600	7.50	20240411	6490	-56.93	20240617	2600	7.50	20240411	3.37	N	011150	500	179 억	1013868	N	N	84	N	N
137	20241206	090247	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	2825	-25	5	-0.88	61983635	22065	14.78	2805	2845	2805	3705	1995	2850	2809.14	2.82	0	8121	2953	2901	2873	2821	2793	2887	2807	180	855	500	1880	5	1	35930773	1015	22.97	1.31	12	0.06	123.00	2160.00	6490	20240617	-56.47	2600	20240411	8.65	6490	-56.47	20240617	2600	8.65	20240411	6490	-56.47	20240617	2600	8.65	20240411	3.37	N	011150	500	179 억	1013868	N	N	84	N	N
138	20241205	160243	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	2850	-65	5	-2.23	401500935	139473	54.33	2910	2925	2845	3785	2045	2915	2880.02	2.88	0	-24156	3035	2975	2905	2845	2775	3005	2875	180	870	500	1920	5	1	35930773	1024	23.17	1.32	12	0.39	123.00	2160.00	6490	20240617	-56.09	2600	20240411	9.62	6490	-56.09	20240617	2600	9.62	20240411	6490	-56.09	20240617	2600	9.62	20240411	3.45	N	011150	500	179 억	1035297	N	N	84	N	N
139	20241205	150245	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	2860	-55	5	-1.89	354779840	123080	47.94	2910	2925	2845	3785	2045	2915	2882.51	2.88	0	-24257	3035	2975	2905	2845	2775	3005	2875	180	870	500	1920	5	1	35930773	1028	23.25	1.32	12	0.34	123.00	2160.00	6490	20240617	-55.93	2600	20240411	10.00	6490	-55.93	20240617	2600	10.00	20240411	6490	-55.93	20240617	2600	10.00	20240411	3.45	N	011150	500	179 억	1035297	N	N	200	N	N
140	20241205	140244	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	2880	-35	5	-1.20	282638270	97885	38.13	2910	2925	2865	3785	2045	2915	2887.45	2.88	0	-16643	3035	2975	2905	2845	2775	3005	2875	180	870	500	1920	5	1	35930773	1035	23.41	1.33	12	0.27	123.00	2160.00	6490	20240617	-55.62	2600	20240411	10.77	6490	-55.62	20240617	2600	10.77	20240411	6490	-55.62	20240617	2600	10.77	20240411	3.45	N	011150	500	179 억	1035297	N	N	200	N	N
141	20241205	130245	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	2880	-35	5	-1.20	247816480	85774	33.41	2910	2925	2865	3785	2045	2915	2889.18	2.88	0	-12605	3035	2975	2905	2845	2775	3005	2875	180	870	500	1920	5	1	35930773	1035	23.41	1.33	12	0.24	123.00	2160.00	6490	20240617	-55.62	2600	20240411	10.77	6490	-55.62	20240617	2600	10.77	20240411	6490	-55.62	20240617	2600	10.77	20240411	3.45	N	011150	500	179 억	1035297	N	N	200	N	N
142	20241205	120245	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	2900	-15	5	-0.51	198430580	68637	26.74	2910	2925	2865	3785	2045	2915	2891.01	2.88	0	-17849	3035	2975	2905	2845	2775	3005	2875	180	870	500	1920	5	1	35930773	1042	23.58	1.34	12	0.19	123.00	2160.00	6490	20240617	-55.32	2600	20240411	11.54	6490	-55.32	20240617	2600	11.54	20240411	6490	-55.32	20240617	2600	11.54	20240411	3.45	N	011150	500	179 억	1035297	N	N	200	N	N
143	20241205	110244	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	2880	-35	5	-1.20	173551210	60011	23.38	2910	2925	2865	3785	2045	2915	2891.99	2.88	0	-20840	3035	2975	2905	2845	2775	3005	2875	180	870	500	1920	5	1	35930773	1035	23.41	1.33	12	0.17	123.00	2160.00	6490	20240617	-55.62	2600	20240411	10.77	6490	-55.62	20240617	2600	10.77	20240411	6490	-55.62	20240617	2600	10.77	20240411	3.45	N	011150	500	179 억	1035297	N	N	200	N	N
144	20241205	100243	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	2870	-45	5	-1.54	135061240	46651	18.17	2910	2925	2865	3785	2045	2915	2895.14	2.88	0	-18750	3035	2975	2905	2845	2775	3005	2875	180	870	500	1920	5	1	35930773	1031	23.33	1.33	12	0.13	123.00	2160.00	6490	20240617	-55.78	2600	20240411	10.38	6490	-55.78	20240617	2600	10.38	20240411	6490	-55.78	20240617	2600	10.38	20240411	3.45	N	011150	500	179 억	1035297	N	N	200	N	N
145	20241205	090244	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	2915	0	3	0.00	5636080	1935	0.75	2910	2920	2910	3785	2045	2915	2912.70	2.88	0	249	3035	2975	2905	2845	2775	3005	2875	180	870	500	1920	5	1	35930773	1047	23.70	1.35	12	0.01	123.00	2160.00	6490	20240617	-55.08	2600	20240411	12.12	6490	-55.08	20240617	2600	12.12	20240411	6490	-55.08	20240617	2600	12.12	20240411	3.45	N	011150	500	179 억	1035297	N	N	200	N	N
146	20241204	160241	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	2915	-30	5	-1.02	739132735	253600	192.25	2835	2965	2835	3825	2065	2945	2914.56	2.86	0	7030	3048	2996	2898	2846	2748	3022	2872	180	880	500	1940	5	1	35930773	1047	23.70	1.35	12	0.71	123.00	2160.00	6490	20240617	-55.08	2600	20240411	12.12	6490	-55.08	20240617	2600	12.12	20240411	6490	-55.08	20240617	2600	12.12	20240411	3.53	N	011150	500	179 억	1028605	N	N	200	N	N
147	20241204	150241	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	2920	-25	5	-0.85	699083015	239885	181.86	2835	2965	2835	3825	2065	2945	2914.24	2.86	0	3089	3048	2996	2898	2846	2748	3022	2872	180	880	500	1940	5	1	35930773	1049	23.74	1.35	12	0.67	123.00	2160.00	6490	20240617	-55.01	2600	20240411	12.31	6490	-55.01	20240617	2600	12.31	20240411	6490	-55.01	20240617	2600	12.31	20240411	3.53	N	011150	500	179 억	1028605	N	N	4	N	N
148	20241204	140241	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	2930	-15	5	-0.51	661620550	227049	172.13	2835	2965	2835	3825	2065	2945	2914.00	2.86	0	2357	3048	2996	2898	2846	2748	3022	2872	180	880	500	1940	5	1	35930773	1053	23.82	1.36	12	0.63	123.00	2160.00	6490	20240617	-54.85	2600	20240411	12.69	6490	-54.85	20240617	2600	12.69	20240411	6490	-54.85	20240617	2600	12.69	20240411	3.53	N	011150	500	179 억	1028605	N	N	4	N	N
149	20241204	130241	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	2940	-5	5	-0.17	621022765	213231	161.65	2835	2965	2835	3825	2065	2945	2912.44	2.86	0	-348	3048	2996	2898	2846	2748	3022	2872	180	880	500	1940	5	1	35930773	1056	23.90	1.36	12	0.59	123.00	2160.00	6490	20240617	-54.70	2600	20240411	13.08	6490	-54.70	20240617	2600	13.08	20240411	6490	-54.70	20240617	2600	13.08	20240411	3.53	N	011150	500	179 억	1028605	N	N	4	N	N
150	20241204	120241	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	2900	-45	5	-1.53	574942785	197418	149.66	2835	2965	2835	3825	2065	2945	2912.31	2.86	0	-9285	3048	2996	2898	2846	2748	3022	2872	180	880	500	1940	5	1	35930773	1042	23.58	1.34	12	0.55	123.00	2160.00	6490	20240617	-55.32	2600	20240411	11.54	6490	-55.32	20240617	2600	11.54	20240411	6490	-55.32	20240617	2600	11.54	20240411	3.53	N	011150	500	179 억	1028605	N	N	4	N	N
151	20241204	110236	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	2905	-40	5	-1.36	519407640	178282	135.16	2835	2965	2835	3825	2065	2945	2913.40	2.86	0	-16136	3048	2996	2898	2846	2748	3022	2872	180	880	500	1940	5	1	35930773	1044	23.62	1.34	12	0.50	123.00	2160.00	6490	20240617	-55.24	2600	20240411	11.73	6490	-55.24	20240617	2600	11.73	20240411	6490	-55.24	20240617	2600	11.73	20240411	3.53	N	011150	500	179 억	1028605	N	N	4	N	N
152	20241204	100237	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	2945	0	3	0.00	333642650	114468	86.78	2835	2965	2835	3825	2065	2945	2914.72	2.86	0	6870	3048	2996	2898	2846	2748	3022	2872	180	880	500	1940	5	1	35930773	1058	23.94	1.36	12	0.32	123.00	2160.00	6490	20240617	-54.62	2600	20240411	13.27	6490	-54.62	20240617	2600	13.27	20240411	6490	-54.62	20240617	2600	13.27	20240411	3.53	N	011150	500	179 억	1028605	N	N	4	N	N
153	20241204	090240	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	2850	-95	5	-3.23	40183105	14099	10.69	2835	2880	2835	3825	2065	2945	2850.07	2.86	0	1319	3048	2996	2898	2846	2748	3022	2872	180	880	500	1940	5	1	35930773	1024	23.17	1.32	12	0.04	123.00	2160.00	6490	20240617	-56.09	2600	20240411	9.62	6490	-56.09	20240617	2600	9.62	20240411	6490	-56.09	20240617	2600	9.62	20240411	3.53	N	011150	500	179 억	1028605	N	N	4	N	N
154	20241203	160254	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	2945	110	2	3.88	382376370	131608	99.18	2800	2950	2800	3685	1985	2835	2905.43	2.73	0	48273	2965	2900	2865	2800	2765	2882	2782	180	850	500	1870	5	1	35930773	1058	23.94	1.36	12	0.37	123.00	2160.00	6490	20240617	-54.62	2600	20240411	13.27	6490	-54.62	20240617	2600	13.27	20240411	6490	-54.62	20240617	2600	13.27	20240411	3.54	N	011150	500	179 억	980995	N	N	4	N	N
155	20241203	150257	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	2935	100	2	3.53	364891855	125662	94.70	2800	2950	2800	3685	1985	2835	2903.78	2.73	0	45532	2965	2900	2865	2800	2765	2882	2782	180	850	500	1870	5	1	35930773	1055	23.86	1.36	12	0.35	123.00	2160.00	6490	20240617	-54.78	2600	20240411	12.88	6490	-54.78	20240617	2600	12.88	20240411	6490	-54.78	20240617	2600	12.88	20240411	3.54	N	011150	500	179 억	980995	N	N	0	N	N
156	20241203	140251	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	2940	105	2	3.70	289515370	100044	75.39	2800	2940	2800	3685	1985	2835	2893.90	2.73	0	33741	2965	2900	2865	2800	2765	2882	2782	180	850	500	1870	5	1	35930773	1056	23.90	1.36	12	0.28	123.00	2160.00	6490	20240617	-54.70	2600	20240411	13.08	6490	-54.70	20240617	2600	13.08	20240411	6490	-54.70	20240617	2600	13.08	20240411	3.54	N	011150	500	179 억	980995	N	N	0	N	N
157	20241203	130252	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	2910	75	2	2.65	237380640	82242	61.98	2800	2930	2800	3685	1985	2835	2886.39	2.73	0	21941	2965	2900	2865	2800	2765	2882	2782	180	850	500	1870	5	1	35930773	1046	23.66	1.35	12	0.23	123.00	2160.00	6490	20240617	-55.16	2600	20240411	11.92	6490	-55.16	20240617	2600	11.92	20240411	6490	-55.16	20240617	2600	11.92	20240411	3.54	N	011150	500	179 억	980995	N	N	0	N	N
158	20241203	120302	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	2925	90	2	3.17	206541150	71667	54.01	2800	2925	2800	3685	1985	2835	2881.98	2.73	0	16838	2965	2900	2865	2800	2765	2882	2782	180	850	500	1870	5	1	35930773	1051	23.78	1.35	12	0.20	123.00	2160.00	6490	20240617	-54.93	2600	20240411	12.50	6490	-54.93	20240617	2600	12.50	20240411	6490	-54.93	20240617	2600	12.50	20240411	3.54	N	011150	500	179 억	980995	N	N	0	N	N
159	20241203	110251	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	2915	80	2	2.82	159439835	55495	41.82	2800	2915	2800	3685	1985	2835	2873.07	2.73	0	12206	2965	2900	2865	2800	2765	2882	2782	180	850	500	1870	5	1	35930773	1047	23.70	1.35	12	0.15	123.00	2160.00	6490	20240617	-55.08	2600	20240411	12.12	6490	-55.08	20240617	2600	12.12	20240411	6490	-55.08	20240617	2600	12.12	20240411	3.54	N	011150	500	179 억	980995	N	N	0	N	N
160	20241203	100244	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	2880	45	2	1.59	80395875	28085	21.17	2800	2895	2800	3685	1985	2835	2862.63	2.73	0	8117	2965	2900	2865	2800	2765	2882	2782	180	850	500	1870	5	1	35930773	1035	23.41	1.33	12	0.08	123.00	2160.00	6490	20240617	-55.62	2600	20240411	10.77	6490	-55.62	20240617	2600	10.77	20240411	6490	-55.62	20240617	2600	10.77	20240411	3.54	N	011150	500	179 억	980995	N	N	0	N	N
161	20241203	090244	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	2870	35	2	1.23	23337960	8259	6.22	2800	2870	2800	3685	1985	2835	2825.72	2.73	0	3210	2965	2900	2865	2800	2765	2882	2782	180	850	500	1870	5	1	35930773	1031	23.33	1.33	12	0.02	123.00	2160.00	6490	20240617	-55.78	2600	20240411	10.38	6490	-55.78	20240617	2600	10.38	20240411	6490	-55.78	20240617	2600	10.38	20240411	3.54	N	011150	500	179 억	980995	N	N	0	N	N
162	20241202	160237	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	2835	-70	5	-2.41	374351555	130689	91.71	2915	2930	2830	3775	2035	2905	2864.37	2.74	0	-293	3005	2955	2925	2875	2845	2940	2860	180	870	500	1910	5	1	35930773	1019	23.05	1.31	12	0.36	123.00	2160.00	6490	20240617	-56.32	2600	20240411	9.04	6490	-56.32	20240617	2600	9.04	20240411	6490	-56.32	20240617	2600	9.04	20240411	3.55	N	011150	500	179 억	983944	N	N	0	N	N
163	20241202	150254	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	2850	-55	5	-1.89	333216920	116175	81.53	2915	2930	2835	3775	2035	2905	2868.04	2.74	0	-441	3005	2955	2925	2875	2845	2940	2860	180	870	500	1910	5	1	35930773	1024	23.17	1.32	12	0.32	123.00	2160.00	6490	20240617	-56.09	2600	20240411	9.62	6490	-56.09	20240617	2600	9.62	20240411	6490	-56.09	20240617	2600	9.62	20240411	3.55	N	011150	500	179 억	983944	N	N	0	N	N
164	20241202	140246	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	2865	-40	5	-1.38	263674600	91740	64.38	2915	2930	2840	3775	2035	2905	2873.95	2.74	0	401	3005	2955	2925	2875	2845	2940	2860	180	870	500	1910	5	1	35930773	1029	23.29	1.33	12	0.26	123.00	2160.00	6490	20240617	-55.86	2600	20240411	10.19	6490	-55.86	20240617	2600	10.19	20240411	6490	-55.86	20240617	2600	10.19	20240411	3.55	N	011150	500	179 억	983944	N	N	0	N	N
165	20241202	130249	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	2860	-45	5	-1.55	224314460	77941	54.70	2915	2930	2840	3775	2035	2905	2877.79	2.74	0	-1458	3005	2955	2925	2875	2845	2940	2860	180	870	500	1910	5	1	35930773	1028	23.25	1.32	12	0.22	123.00	2160.00	6490	20240617	-55.93	2600	20240411	10.00	6490	-55.93	20240617	2600	10.00	20240411	6490	-55.93	20240617	2600	10.00	20240411	3.55	N	011150	500	179 억	983944	N	N	0	N	N
166	20241202	120252	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	2850	-55	5	-1.89	210588500	73137	51.33	2915	2930	2840	3775	2035	2905	2879.16	2.74	0	-208	3005	2955	2925	2875	2845	2940	2860	180	870	500	1910	5	1	35930773	1024	23.17	1.32	12	0.20	123.00	2160.00	6490	20240617	-56.09	2600	20240411	9.62	6490	-56.09	20240617	2600	9.62	20240411	6490	-56.09	20240617	2600	9.62	20240411	3.55	N	011150	500	179 억	983944	N	N	0	N	N
167	20241202	110240	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	2865	-40	5	-1.38	182339395	63249	44.39	2915	2930	2840	3775	2035	2905	2882.67	2.74	0	-4972	3005	2955	2925	2875	2845	2940	2860	180	870	500	1910	5	1	35930773	1029	23.29	1.33	12	0.18	123.00	2160.00	6490	20240617	-55.86	2600	20240411	10.19	6490	-55.86	20240617	2600	10.19	20240411	6490	-55.86	20240617	2600	10.19	20240411	3.55	N	011150	500	179 억	983944	N	N	0	N	N
168	20241202	100239	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	2875	-30	5	-1.03	136598100	47248	33.16	2915	2930	2840	3775	2035	2905	2890.91	2.74	0	-5942	3005	2955	2925	2875	2845	2940	2860	180	870	500	1910	5	1	35930773	1033	23.37	1.33	12	0.13	123.00	2160.00	6490	20240617	-55.70	2600	20240411	10.58	6490	-55.70	20240617	2600	10.58	20240411	6490	-55.70	20240617	2600	10.58	20240411	3.55	N	011150	500	179 억	983944	N	N	0	N	N
169	20241202	090240	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	2930	25	2	0.86	5051990	1734	1.22	2915	2930	2910	3775	2035	2905	2918.05	2.74	0	5	3005	2955	2925	2875	2845	2940	2860	180	870	500	1910	5	1	35930773	1053	23.82	1.36	12	0.00	123.00	2160.00	6490	20240617	-54.85	2600	20240411	12.69	6490	-54.85	20240617	2600	12.69	20240411	6490	-54.85	20240617	2600	12.69	20240411	3.55	N	011150	500	179 억	983944	N	N	0	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History