KissMeData/000080/price/prices-20231201.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

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

74 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20231229	160102	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	22500	500	2	2.27	3392816400	151538	36.63	22050	22600	22050	28600	15400	22000	22388.13	10.74	48677	61686	23066	22532	22266	21732	21466	22400	21600	3632	6600	5000	17160	50	1	70133611	15780	18.43	1.30	12	0.22	1221.00	17363.00	27600	20221223	-18.48	18560	20230927	21.23	26700	-15.73	20230130	18560	21.23	20230927	27100	-16.97	20221228	18560	21.23	20230927	0.92	N	000080	5000	3631 억	7529855	N	N	183	N	N
3	20231229	150102	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	22500	500	2	2.27	3392816400	151538	36.63	22050	22600	22050	28600	15400	22000	22388.13	10.74	48677	61686	23066	22532	22266	21732	21466	22400	21600	3632	6600	5000	17160	50	1	70133611	15780	18.43	1.30	12	0.22	1221.00	17363.00	27600	20221223	-18.48	18560	20230927	21.23	26700	-15.73	20230130	18560	21.23	20230927	27100	-16.97	20221228	18560	21.23	20230927	0.92	N	000080	5000	3631 억	7529855	N	N	183	N	N
4	20231229	140102	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	22500	500	2	2.27	3392816400	151538	36.63	22050	22600	22050	28600	15400	22000	22388.13	10.74	48677	61686	23066	22532	22266	21732	21466	22400	21600	3632	6600	5000	17160	50	1	70133611	15780	18.43	1.30	12	0.22	1221.00	17363.00	27600	20221223	-18.48	18560	20230927	21.23	26700	-15.73	20230130	18560	21.23	20230927	27100	-16.97	20221228	18560	21.23	20230927	0.92	N	000080	5000	3631 억	7529855	N	N	183	N	N
5	20231229	130102	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	22500	500	2	2.27	3392816400	151538	36.63	22050	22600	22050	28600	15400	22000	22388.13	10.74	48677	61686	23066	22532	22266	21732	21466	22400	21600	3632	6600	5000	17160	50	1	70133611	15780	18.43	1.30	12	0.22	1221.00	17363.00	27600	20221223	-18.48	18560	20230927	21.23	26700	-15.73	20230130	18560	21.23	20230927	27100	-16.97	20221228	18560	21.23	20230927	0.92	N	000080	5000	3631 억	7529855	N	N	183	N	N
6	20231229	120102	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	22500	500	2	2.27	3392816400	151538	36.63	22050	22600	22050	28600	15400	22000	22388.13	10.74	48677	61686	23066	22532	22266	21732	21466	22400	21600	3632	6600	5000	17160	50	1	70133611	15780	18.43	1.30	12	0.22	1221.00	17363.00	27600	20221223	-18.48	18560	20230927	21.23	26700	-15.73	20230130	18560	21.23	20230927	27100	-16.97	20221228	18560	21.23	20230927	0.92	N	000080	5000	3631 억	7529855	N	N	183	N	N
7	20231229	110101	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	22500	500	2	2.27	3392816400	151538	36.63	22050	22600	22050	28600	15400	22000	22388.13	10.74	48677	61686	23066	22532	22266	21732	21466	22400	21600	3632	6600	5000	17160	50	1	70133611	15780	18.43	1.30	12	0.22	1221.00	17363.00	27600	20221223	-18.48	18560	20230927	21.23	26700	-15.73	20230130	18560	21.23	20230927	27100	-16.97	20221228	18560	21.23	20230927	0.92	N	000080	5000	3631 억	7529855	N	N	183	N	N
8	20231229	100102	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	22500	500	2	2.27	3392816400	151538	36.63	22050	22600	22050	28600	15400	22000	22388.13	10.74	48677	61686	23066	22532	22266	21732	21466	22400	21600	3632	6600	5000	17160	50	1	70133611	15780	18.43	1.30	12	0.22	1221.00	17363.00	27600	20221223	-18.48	18560	20230927	21.23	26700	-15.73	20230130	18560	21.23	20230927	27100	-16.97	20221228	18560	21.23	20230927	0.92	N	000080	5000	3631 억	7529855	N	N	183	N	N
9	20231229	090102	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	22500	500	2	2.27	3392816400	151538	36.63	22050	22600	22050	28600	15400	22000	22388.13	10.74	48677	61686	23066	22532	22266	21732	21466	22400	21600	3632	6600	5000	17160	50	1	70133611	15780	18.43	1.30	12	0.22	1221.00	17363.00	27600	20221223	-18.48	18560	20230927	21.23	26700	-15.73	20230130	18560	21.23	20230927	27100	-16.97	20221228	18560	21.23	20230927	0.92	N	000080	5000	3631 억	7529855	N	N	183	N	N
10	20231228	160102	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	22500	500	2	2.27	3374767750	150739	36.43	22050	22600	22050	28600	15400	22000	22388.13	10.67	0	61686	23066	22532	22266	21732	21466	22400	21600	3632	6600	5000	17160	50	1	70133611	15780	18.43	1.30	12	0.21	1221.00	17363.00	27600	20221223	-18.48	18560	20230927	21.23	26700	-15.73	20230130	18560	21.23	20230927	27100	-16.97	20221228	18560	21.23	20230927	0.92	N	000080	5000	3631 억	7481178	N	N	183	N	N
11	20231228	150102	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	22500	500	2	2.27	2919004500	130508	31.54	22050	22550	22050	28600	15400	22000	22366.49	10.67	0	57369	23066	22532	22266	21732	21466	22400	21600	3632	6600	5000	17160	50	1	70133611	15780	18.43	1.30	12	0.19	1221.00	17363.00	27600	20221223	-18.48	18560	20230927	21.23	26700	-15.73	20230130	18560	21.23	20230927	27100	-16.97	20221228	18560	21.23	20230927	0.92	N	000080	5000	3631 억	7481178	N	N	9	N	N
12	20231228	140102	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	22450	450	2	2.05	2199943450	98511	23.81	22050	22450	22050	28600	15400	22000	22331.97	10.67	0	38597	23066	22532	22266	21732	21466	22400	21600	3632	6600	5000	17160	50	1	70133611	15745	18.39	1.29	12	0.14	1221.00	17363.00	27600	20221223	-18.66	18560	20230927	20.96	26700	-15.92	20230130	18560	20.96	20230927	27100	-17.16	20221228	18560	20.96	20230927	0.92	N	000080	5000	3631 억	7481178	N	N	9	N	N
13	20231228	130102	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	22400	400	2	1.82	1912845150	85701	20.71	22050	22450	22050	28600	15400	22000	22320.01	10.67	0	33326	23066	22532	22266	21732	21466	22400	21600	3632	6600	5000	17160	50	1	70133611	15710	18.35	1.29	12	0.12	1221.00	17363.00	27600	20221223	-18.84	18560	20230927	20.69	26700	-16.10	20230130	18560	20.69	20230927	27100	-17.34	20221228	18560	20.69	20230927	0.92	N	000080	5000	3631 억	7481178	N	N	9	N	N
14	20231228	120102	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	22350	350	2	1.59	1616091000	72449	17.51	22050	22450	22050	28600	15400	22000	22306.62	10.67	0	30468	23066	22532	22266	21732	21466	22400	21600	3632	6600	5000	17160	50	1	70133611	15675	18.30	1.29	12	0.10	1221.00	17363.00	27600	20221223	-19.02	18560	20230927	20.42	26700	-16.29	20230130	18560	20.42	20230927	27100	-17.53	20221228	18560	20.42	20230927	0.92	N	000080	5000	3631 억	7481178	N	N	9	N	N
15	20231228	110101	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	22300	300	2	1.36	1139134500	51142	12.36	22050	22400	22050	28600	15400	22000	22273.98	10.67	0	22228	23066	22532	22266	21732	21466	22400	21600	3632	6600	5000	17160	50	1	70133611	15640	18.26	1.28	12	0.07	1221.00	17363.00	27600	20221223	-19.20	18560	20230927	20.15	26700	-16.48	20230130	18560	20.15	20230927	27100	-17.71	20221228	18560	20.15	20230927	0.92	N	000080	5000	3631 억	7481178	N	N	9	N	N
16	20231228	100102	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	22300	300	2	1.36	840815150	37770	9.13	22050	22400	22050	28600	15400	22000	22261.49	10.67	0	17379	23066	22532	22266	21732	21466	22400	21600	3632	6600	5000	17160	50	1	70133611	15640	18.26	1.28	12	0.05	1221.00	17363.00	27600	20221223	-19.20	18560	20230927	20.15	26700	-16.48	20230130	18560	20.15	20230927	27100	-17.71	20221228	18560	20.15	20230927	0.92	N	000080	5000	3631 억	7481178	N	N	9	N	N
17	20231228	090101	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	22050	50	2	0.23	65488750	2970	0.72	22050	22100	22050	28600	15400	22000	22050.17	10.67	0	980	23066	22532	22266	21732	21466	22400	21600	3632	6600	5000	17160	50	1	70133611	15464	18.06	1.27	12	0.00	1221.00	17363.00	27600	20221223	-20.11	18560	20230927	18.80	26700	-17.42	20230130	18560	18.80	20230927	27100	-18.63	20221228	18560	18.80	20230927	0.92	N	000080	5000	3631 억	7481178	N	N	9	N	N
18	20231227	160102	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	22000	-1350	5	-5.78	9180374850	412811	139.42	22500	22800	22000	30350	16350	23350	22239.12	10.90	-108	-173445	23716	23532	23316	23132	22916	23625	23225	3632	7000	5000	18210	50	1	70133611	15429	18.02	1.27	12	0.59	1221.00	17363.00	27600	20221223	-20.29	18560	20230927	18.53	26700	-17.60	20230130	18560	18.53	20230927	27600	-20.29	20221227	18560	18.53	20230927	0.91	N	000080	5000	3631 억	7643375	N	N	9	N	N
19	20231227	150102	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	22050	-1300	5	-5.57	8546318300	384014	129.70	22500	22800	22000	30350	16350	23350	22255.22	10.90	-108	-163582	23716	23532	23316	23132	22916	23625	23225	3632	7000	5000	18210	50	1	70133611	15464	18.06	1.27	12	0.55	1221.00	17363.00	27600	20221223	-20.11	18560	20230927	18.80	26700	-17.42	20230130	18560	18.80	20230927	27600	-20.11	20221227	18560	18.80	20230927	0.91	N	000080	5000	3631 억	7643375	N	N	330	N	N
20	20231227	140102	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	22050	-1300	5	-5.57	7777718200	349132	117.91	22500	22800	22000	30350	16350	23350	22277.30	10.90	-108	-154431	23716	23532	23316	23132	22916	23625	23225	3632	7000	5000	18210	50	1	70133611	15464	18.06	1.27	12	0.50	1221.00	17363.00	27600	20221223	-20.11	18560	20230927	18.80	26700	-17.42	20230130	18560	18.80	20230927	27600	-20.11	20221227	18560	18.80	20230927	0.91	N	000080	5000	3631 억	7643375	N	N	330	N	N
21	20231227	130102	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	22050	-1300	5	-5.57	6555503750	293754	99.21	22500	22800	22050	30350	16350	23350	22316.30	10.90	-108	-122356	23716	23532	23316	23132	22916	23625	23225	3632	7000	5000	18210	50	1	70133611	15464	18.06	1.27	12	0.42	1221.00	17363.00	27600	20221223	-20.11	18560	20230927	18.80	26700	-17.42	20230130	18560	18.80	20230927	27600	-20.11	20221227	18560	18.80	20230927	0.91	N	000080	5000	3631 억	7643375	N	N	330	N	N
22	20231227	120102	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	22200	-1150	5	-4.93	5387615900	240981	81.39	22500	22800	22150	30350	16350	23350	22357.01	10.90	-108	-100175	23716	23532	23316	23132	22916	23625	23225	3632	7000	5000	18210	50	1	70133611	15570	18.18	1.28	12	0.34	1221.00	17363.00	27600	20221223	-19.57	18560	20230927	19.61	26700	-16.85	20230130	18560	19.61	20230927	27600	-19.57	20221227	18560	19.61	20230927	0.91	N	000080	5000	3631 억	7643375	N	N	330	N	N
23	20231227	110102	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	22400	-950	5	-4.07	3914710350	174800	59.04	22500	22800	22200	30350	16350	23350	22395.36	10.90	-108	-58226	23716	23532	23316	23132	22916	23625	23225	3632	7000	5000	18210	50	1	70133611	15710	18.35	1.29	12	0.25	1221.00	17363.00	27600	20221223	-18.84	18560	20230927	20.69	26700	-16.10	20230130	18560	20.69	20230927	27600	-18.84	20221227	18560	20.69	20230927	0.91	N	000080	5000	3631 억	7643375	N	N	330	N	N
24	20231227	100102	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	22400	-950	5	-4.07	3267751550	145935	49.29	22500	22800	22200	30350	16350	23350	22391.82	10.90	-108	-63280	23716	23532	23316	23132	22916	23625	23225	3632	7000	5000	18210	50	1	70133611	15710	18.35	1.29	12	0.21	1221.00	17363.00	27600	20221223	-18.84	18560	20230927	20.69	26700	-16.10	20230130	18560	20.69	20230927	27600	-18.84	20221227	18560	20.69	20230927	0.91	N	000080	5000	3631 억	7643375	N	N	330	N	N
25	20231227	090102	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	22600	-750	5	-3.21	527350700	23427	7.91	22500	22800	22500	30350	16350	23350	22510.35	10.90	-108	4860	23716	23532	23316	23132	22916	23625	23225	3632	7000	5000	18210	50	1	70133611	15850	18.51	1.30	12	0.03	1221.00	17363.00	27600	20221223	-18.12	18560	20230927	21.77	26700	-15.36	20230130	18560	21.77	20230927	27600	-18.12	20221227	18560	21.77	20230927	0.91	N	000080	5000	3631 억	7643375	N	N	330	N	N
26	20231226	160102	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	23350	200	2	0.86	6827825500	292087	227.98	23250	23500	23100	30050	16250	23150	23376.08	10.80	0	84383	23550	23350	23200	23000	22850	23275	22925	3632	6900	5000	18050	50	1	70133611	16376	19.12	1.34	12	0.42	1221.00	17363.00	27600	20221223	-15.40	18560	20230927	25.81	26700	-12.55	20230130	18560	25.81	20230927	27600	-15.40	20221227	18560	25.81	20230927	0.89	N	000080	5000	3631 억	7572156	N	N	330	N	N
27	20231226	150102	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	23450	300	2	1.30	5870580600	251145	196.02	23250	23500	23100	30050	16250	23150	23375.29	10.80	0	82217	23550	23350	23200	23000	22850	23275	22925	3632	6900	5000	18050	50	1	70133611	16446	19.21	1.35	12	0.36	1221.00	17363.00	27600	20221223	-15.04	18560	20230927	26.35	26700	-12.17	20230130	18560	26.35	20230927	27600	-15.04	20221227	18560	26.35	20230927	0.89	N	000080	5000	3631 억	7572156	N	N	90	N	N
28	20231226	140102	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	23400	250	2	1.08	4486553100	192036	149.89	23250	23500	23100	30050	16250	23150	23363.11	10.80	0	73430	23550	23350	23200	23000	22850	23275	22925	3632	6900	5000	18050	50	1	70133611	16411	19.16	1.35	12	0.27	1221.00	17363.00	27600	20221223	-15.22	18560	20230927	26.08	26700	-12.36	20230130	18560	26.08	20230927	27600	-15.22	20221227	18560	26.08	20230927	0.89	N	000080	5000	3631 억	7572156	N	N	90	N	N
29	20231226	130101	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	23450	300	2	1.30	3878456500	166106	129.65	23250	23500	23100	30050	16250	23150	23349.32	10.80	0	73221	23550	23350	23200	23000	22850	23275	22925	3632	6900	5000	18050	50	1	70133611	16446	19.21	1.35	12	0.24	1221.00	17363.00	27600	20221223	-15.04	18560	20230927	26.35	26700	-12.17	20230130	18560	26.35	20230927	27600	-15.04	20221227	18560	26.35	20230927	0.89	N	000080	5000	3631 억	7572156	N	N	90	N	N
30	20231226	120102	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	23450	300	2	1.30	3090564700	132519	103.43	23250	23500	23100	30050	16250	23150	23321.70	10.80	0	63158	23550	23350	23200	23000	22850	23275	22925	3632	6900	5000	18050	50	1	70133611	16446	19.21	1.35	12	0.19	1221.00	17363.00	27600	20221223	-15.04	18560	20230927	26.35	26700	-12.17	20230130	18560	26.35	20230927	27600	-15.04	20221227	18560	26.35	20230927	0.89	N	000080	5000	3631 억	7572156	N	N	90	N	N
31	20231226	110102	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	23450	300	2	1.30	2248750200	96609	75.41	23250	23450	23100	30050	16250	23150	23276.85	10.80	0	54002	23550	23350	23200	23000	22850	23275	22925	3632	6900	5000	18050	50	1	70133611	16446	19.21	1.35	12	0.14	1221.00	17363.00	27600	20221223	-15.04	18560	20230927	26.35	26700	-12.17	20230130	18560	26.35	20230927	27600	-15.04	20221227	18560	26.35	20230927	0.89	N	000080	5000	3631 억	7572156	N	N	90	N	N
32	20231226	100102	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	23200	50	2	0.22	917847400	39546	30.87	23250	23300	23100	30050	16250	23150	23209.65	10.80	0	14864	23550	23350	23200	23000	22850	23275	22925	3632	6900	5000	18050	50	1	70133611	16271	19.00	1.34	12	0.06	1221.00	17363.00	27600	20221223	-15.94	18560	20230927	25.00	26700	-13.11	20230130	18560	25.00	20230927	27600	-15.94	20221227	18560	25.00	20230927	0.89	N	000080	5000	3631 억	7572156	N	N	90	N	N
33	20231226	090102	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	23250	100	2	0.43	50016400	2151	1.68	23250	23300	23250	30050	16250	23150	23253.83	10.80	0	1150	23550	23350	23200	23000	22850	23275	22925	3632	6900	5000	18050	50	1	70133611	16306	19.04	1.34	12	0.00	1221.00	17363.00	27600	20221223	-15.76	18560	20230927	25.27	26700	-12.92	20230130	18560	25.27	20230927	27600	-15.76	20221227	18560	25.27	20230927	0.89	N	000080	5000	3631 억	7572156	N	N	90	N	N
34	20231222	160102	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	23150	-150	5	-0.64	2961142850	127883	87.43	23400	23400	23050	30250	16350	23300	23155.10	10.79	-993	-3734	23700	23500	23300	23100	22900	23400	23000	3632	6950	5000	18170	50	1	70133611	16236	18.96	1.33	12	0.18	1221.00	17363.00	27600	20221223	-16.12	18560	20230927	24.73	26700	-13.30	20230130	18560	24.73	20230927	27600	-16.12	20221223	18560	24.73	20230927	0.89	N	000080	5000	3631 억	7570143	N	N	90	N	N
35	20231222	150102	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	23150	-150	5	-0.64	2622681400	113240	77.42	23400	23400	23050	30250	16350	23300	23160.38	10.79	-993	-6351	23700	23500	23300	23100	22900	23400	23000	3632	6950	5000	18170	50	1	70133611	16236	18.96	1.33	12	0.16	1221.00	17363.00	27600	20221223	-16.12	18560	20230927	24.73	26700	-13.30	20230130	18560	24.73	20230927	27600	-16.12	20221223	18560	24.73	20230927	0.89	N	000080	5000	3631 억	7570143	N	N	0	N	N
36	20231222	140101	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	23200	-100	5	-0.43	2084510400	89978	61.51	23400	23400	23050	30250	16350	23300	23166.89	10.79	-993	-8447	23700	23500	23300	23100	22900	23400	23000	3632	6950	5000	18170	50	1	70133611	16271	19.00	1.34	12	0.13	1221.00	17363.00	27600	20221223	-15.94	18560	20230927	25.00	26700	-13.11	20230130	18560	25.00	20230927	27600	-15.94	20221223	18560	25.00	20230927	0.89	N	000080	5000	3631 억	7570143	N	N	0	N	N
37	20231222	130102	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	23250	-50	5	-0.21	1830665100	79022	54.02	23400	23400	23050	30250	16350	23300	23166.52	10.79	-993	-9084	23700	23500	23300	23100	22900	23400	23000	3632	6950	5000	18170	50	1	70133611	16306	19.04	1.34	12	0.11	1221.00	17363.00	27600	20221223	-15.76	18560	20230927	25.27	26700	-12.92	20230130	18560	25.27	20230927	27600	-15.76	20221223	18560	25.27	20230927	0.89	N	000080	5000	3631 억	7570143	N	N	0	N	N
38	20231222	120102	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	23200	-100	5	-0.43	1495000200	64536	44.12	23400	23400	23050	30250	16350	23300	23165.37	10.79	-993	-8397	23700	23500	23300	23100	22900	23400	23000	3632	6950	5000	18170	50	1	70133611	16271	19.00	1.34	12	0.09	1221.00	17363.00	27600	20221223	-15.94	18560	20230927	25.00	26700	-13.11	20230130	18560	25.00	20230927	27600	-15.94	20221223	18560	25.00	20230927	0.89	N	000080	5000	3631 억	7570143	N	N	0	N	N
39	20231222	110102	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	23150	-150	5	-0.64	1320252550	56990	38.96	23400	23400	23050	30250	16350	23300	23166.39	10.79	-993	-9085	23700	23500	23300	23100	22900	23400	23000	3632	6950	5000	18170	50	1	70133611	16236	18.96	1.33	12	0.08	1221.00	17363.00	27600	20221223	-16.12	18560	20230927	24.73	26700	-13.30	20230130	18560	24.73	20230927	27600	-16.12	20221223	18560	24.73	20230927	0.89	N	000080	5000	3631 억	7570143	N	N	0	N	N
40	20231222	100101	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	23200	-100	5	-0.43	992737550	42828	29.28	23400	23400	23050	30250	16350	23300	23179.64	10.79	-993	-9203	23700	23500	23300	23100	22900	23400	23000	3632	6950	5000	18170	50	1	70133611	16271	19.00	1.34	12	0.06	1221.00	17363.00	27600	20221223	-15.94	18560	20230927	25.00	26700	-13.11	20230130	18560	25.00	20230927	27600	-15.94	20221223	18560	25.00	20230927	0.89	N	000080	5000	3631 억	7570143	N	N	0	N	N
41	20231222	090101	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	23400	100	2	0.43	25547750	1093	0.75	23400	23400	23300	30250	16350	23300	23373.97	10.79	-993	-275	23700	23500	23300	23100	22900	23400	23000	3632	6950	5000	18170	50	1	70133611	16411	19.16	1.35	12	0.00	1221.00	17363.00	27600	20221223	-15.22	18560	20230927	26.08	26700	-12.36	20230130	18560	26.08	20230927	27600	-15.22	20221223	18560	26.08	20230927	0.89	N	000080	5000	3631 억	7570143	N	N	0	N	N
42	20231221	160101	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	23300	-150	5	-0.64	3349178450	144173	100.27	23500	23500	23100	30450	16450	23450	23230.26	10.76	0	-31552	23683	23566	23383	23266	23083	23625	23325	3632	7000	5000	18290	50	1	70133611	16341	19.08	1.34	12	0.21	1221.00	17363.00	27600	20221223	-15.58	18560	20230927	25.54	26700	-12.73	20230130	18560	25.54	20230927	27600	-15.58	20221223	18560	25.54	20230927	0.92	N	000080	5000	3631 억	7546273	N	N	374	N	N
43	20231221	150102	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	23250	-200	5	-0.85	2944153600	126773	88.17	23500	23500	23100	30450	16450	23450	23223.82	10.76	0	-29269	23683	23566	23383	23266	23083	23625	23325	3632	7000	5000	18290	50	1	70133611	16306	19.04	1.34	12	0.18	1221.00	17363.00	27600	20221223	-15.76	18560	20230927	25.27	26700	-12.92	20230130	18560	25.27	20230927	27600	-15.76	20221223	18560	25.27	20230927	0.92	N	000080	5000	3631 억	7546273	N	N	374	N	N
44	20231221	140101	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	23250	-200	5	-0.85	1803362250	77660	54.01	23500	23500	23100	30450	16450	23450	23221.25	10.76	0	-20653	23683	23566	23383	23266	23083	23625	23325	3632	7000	5000	18290	50	1	70133611	16306	19.04	1.34	12	0.11	1221.00	17363.00	27600	20221223	-15.76	18560	20230927	25.27	26700	-12.92	20230130	18560	25.27	20230927	27600	-15.76	20221223	18560	25.27	20230927	0.92	N	000080	5000	3631 억	7546273	N	N	374	N	N
45	20231221	130101	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	23250	-200	5	-0.85	1690123750	72783	50.62	23500	23500	23100	30450	16450	23450	23221.41	10.76	0	-20999	23683	23566	23383	23266	23083	23625	23325	3632	7000	5000	18290	50	1	70133611	16306	19.04	1.34	12	0.10	1221.00	17363.00	27600	20221223	-15.76	18560	20230927	25.27	26700	-12.92	20230130	18560	25.27	20230927	27600	-15.76	20221223	18560	25.27	20230927	0.92	N	000080	5000	3631 억	7546273	N	N	374	N	N
46	20231221	120102	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	23250	-200	5	-0.85	1593578850	68627	47.73	23500	23500	23100	30450	16450	23450	23220.87	10.76	0	-21037	23683	23566	23383	23266	23083	23625	23325	3632	7000	5000	18290	50	1	70133611	16306	19.04	1.34	12	0.10	1221.00	17363.00	27600	20221223	-15.76	18560	20230927	25.27	26700	-12.92	20230130	18560	25.27	20230927	27600	-15.76	20221223	18560	25.27	20230927	0.92	N	000080	5000	3631 억	7546273	N	N	374	N	N
47	20231221	110102	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	23200	-250	5	-1.07	1429371400	61552	42.81	23500	23500	23100	30450	16450	23450	23222.18	10.76	0	-22592	23683	23566	23383	23266	23083	23625	23325	3632	7000	5000	18290	50	1	70133611	16271	19.00	1.34	12	0.09	1221.00	17363.00	27600	20221223	-15.94	18560	20230927	25.00	26700	-13.11	20230130	18560	25.00	20230927	27600	-15.94	20221223	18560	25.00	20230927	0.92	N	000080	5000	3631 억	7546273	N	N	374	N	N
48	20231221	100101	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	23250	-200	5	-0.85	710982900	30526	21.23	23500	23500	23200	30450	16450	23450	23291.06	10.76	0	-12255	23683	23566	23383	23266	23083	23625	23325	3632	7000	5000	18290	50	1	70133611	16306	19.04	1.34	12	0.04	1221.00	17363.00	27600	20221223	-15.76	18560	20230927	25.27	26700	-12.92	20230130	18560	25.27	20230927	27600	-15.76	20221223	18560	25.27	20230927	0.92	N	000080	5000	3631 억	7546273	N	N	374	N	N
49	20231221	090102	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	23300	-150	5	-0.64	50667000	2158	1.50	23500	23500	23300	30450	16450	23450	23478.68	10.76	0	-729	23683	23566	23383	23266	23083	23625	23325	3632	7000	5000	18290	50	1	70133611	16341	19.08	1.34	12	0.00	1221.00	17363.00	27600	20221223	-15.58	18560	20230927	25.54	26700	-12.73	20230130	18560	25.54	20230927	27600	-15.58	20221223	18560	25.54	20230927	0.92	N	000080	5000	3631 억	7546273	N	N	374	N	N
50	20231220	160101	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	23450	100	2	0.43	3350136800	143302	115.93	23350	23500	23200	30350	16350	23350	23377.92	10.49	47	26211	23650	23500	23250	23100	22850	23575	23175	3632	7000	5000	18210	50	1	70133611	16446	19.21	1.35	12	0.20	1221.00	17363.00	27600	20221223	-15.04	18560	20230927	26.35	26700	-12.17	20230130	18560	26.35	20230927	27600	-15.04	20221223	18560	26.35	20230927	0.92	N	000080	5000	3631 억	7355008	N	N	374	N	N
51	20231220	150102	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	23400	50	2	0.21	2949583100	126195	102.09	23350	23500	23200	30350	16350	23350	23373.22	10.49	47	25164	23650	23500	23250	23100	22850	23575	23175	3632	7000	5000	18210	50	1	70133611	16411	19.16	1.35	12	0.18	1221.00	17363.00	27600	20221223	-15.22	18560	20230927	26.08	26700	-12.36	20230130	18560	26.08	20230927	27600	-15.22	20221223	18560	26.08	20230927	0.92	N	000080	5000	3631 억	7355008	N	N	52	N	N
52	20231220	140102	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	23450	100	2	0.43	2346242250	100372	81.20	23350	23500	23200	30350	16350	23350	23375.47	10.49	47	25201	23650	23500	23250	23100	22850	23575	23175	3632	7000	5000	18210	50	1	70133611	16446	19.21	1.35	12	0.14	1221.00	17363.00	27600	20221223	-15.04	18560	20230927	26.35	26700	-12.17	20230130	18560	26.35	20230927	27600	-15.04	20221223	18560	26.35	20230927	0.92	N	000080	5000	3631 억	7355008	N	N	52	N	N
53	20231220	130102	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	23500	150	2	0.64	2141870550	91660	74.15	23350	23500	23200	30350	16350	23350	23367.56	10.49	47	23278	23650	23500	23250	23100	22850	23575	23175	3632	7000	5000	18210	50	1	70133611	16481	19.25	1.35	12	0.13	1221.00	17363.00	27600	20221223	-14.86	18560	20230927	26.62	26700	-11.99	20230130	18560	26.62	20230927	27600	-14.86	20221223	18560	26.62	20230927	0.92	N	000080	5000	3631 억	7355008	N	N	52	N	N
54	20231220	120101	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	23400	50	2	0.21	1329413850	56972	46.09	23350	23400	23200	30350	16350	23350	23334.51	10.49	47	8000	23650	23500	23250	23100	22850	23575	23175	3632	7000	5000	18210	50	1	70133611	16411	19.16	1.35	12	0.08	1221.00	17363.00	27600	20221223	-15.22	18560	20230927	26.08	26700	-12.36	20230130	18560	26.08	20230927	27600	-15.22	20221223	18560	26.08	20230927	0.92	N	000080	5000	3631 억	7355008	N	N	52	N	N
55	20231220	110102	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	23250	-100	5	-0.43	1034117750	44321	35.86	23350	23400	23200	30350	16350	23350	23332.46	10.49	47	7326	23650	23500	23250	23100	22850	23575	23175	3632	7000	5000	18210	50	1	70133611	16306	19.04	1.34	12	0.06	1221.00	17363.00	27600	20221223	-15.76	18560	20230927	25.27	26700	-12.92	20230130	18560	25.27	20230927	27600	-15.76	20221223	18560	25.27	20230927	0.92	N	000080	5000	3631 억	7355008	N	N	52	N	N
56	20231220	100101	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	23350	0	3	0.00	626275350	26840	21.71	23350	23400	23200	30350	16350	23350	23333.66	10.49	47	7981	23650	23500	23250	23100	22850	23575	23175	3632	7000	5000	18210	50	1	70133611	16376	19.12	1.34	12	0.04	1221.00	17363.00	27600	20221223	-15.40	18560	20230927	25.81	26700	-12.55	20230130	18560	25.81	20230927	27600	-15.40	20221223	18560	25.81	20230927	0.92	N	000080	5000	3631 억	7355008	N	N	52	N	N
57	20231220	090102	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	23350	0	3	0.00	25070850	1076	0.87	23350	23350	23200	30350	16350	23350	23300.05	10.49	47	365	23650	23500	23250	23100	22850	23575	23175	3632	7000	5000	18210	50	1	70133611	16376	19.12	1.34	12	0.00	1221.00	17363.00	27600	20221223	-15.40	18560	20230927	25.81	26700	-12.55	20230130	18560	25.81	20230927	27600	-15.40	20221223	18560	25.81	20230927	0.92	N	000080	5000	3631 억	7355008	N	N	52	N	N
58	20231219	160102	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	23350	150	2	0.65	2868402600	123325	96.12	23200	23400	23000	30150	16250	23200	23258.86	10.16	4175	35788	23500	23350	23150	23000	22800	23425	23075	3632	6950	5000	18090	50	1	70133611	16376	19.12	1.34	12	0.18	1221.00	17363.00	27600	20221223	-15.40	18560	20230927	25.81	26700	-12.55	20230130	18560	25.81	20230927	27600	-15.40	20221223	18560	25.81	20230927	0.90	N	000080	5000	3631 억	7126894	N	N	52	N	N
59	20231219	150102	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	23400	200	2	0.86	2481341350	106748	83.20	23200	23400	23000	30150	16250	23200	23244.85	10.16	4175	37508	23500	23350	23150	23000	22800	23425	23075	3632	6950	5000	18090	50	1	70133611	16411	19.16	1.35	12	0.15	1221.00	17363.00	27600	20221223	-15.22	18560	20230927	26.08	26700	-12.36	20230130	18560	26.08	20230927	27600	-15.22	20221223	18560	26.08	20230927	0.90	N	000080	5000	3631 억	7126894	N	N	100	N	N
60	20231219	140101	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	23350	150	2	0.65	2032570300	87521	68.21	23200	23400	23000	30150	16250	23200	23223.80	10.16	4175	40239	23500	23350	23150	23000	22800	23425	23075	3632	6950	5000	18090	50	1	70133611	16376	19.12	1.34	12	0.12	1221.00	17363.00	27600	20221223	-15.40	18560	20230927	25.81	26700	-12.55	20230130	18560	25.81	20230927	27600	-15.40	20221223	18560	25.81	20230927	0.90	N	000080	5000	3631 억	7126894	N	N	100	N	N
61	20231219	130102	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	23400	200	2	0.86	1631826700	70367	54.84	23200	23400	23000	30150	16250	23200	23190.23	10.16	4175	36812	23500	23350	23150	23000	22800	23425	23075	3632	6950	5000	18090	50	1	70133611	16411	19.16	1.35	12	0.10	1221.00	17363.00	27600	20221223	-15.22	18560	20230927	26.08	26700	-12.36	20230130	18560	26.08	20230927	27600	-15.22	20221223	18560	26.08	20230927	0.90	N	000080	5000	3631 억	7126894	N	N	100	N	N
62	20231219	120102	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	23250	50	2	0.22	1091169250	47160	36.76	23200	23250	23000	30150	16250	23200	23137.60	10.16	4175	17130	23500	23350	23150	23000	22800	23425	23075	3632	6950	5000	18090	50	1	70133611	16306	19.04	1.34	12	0.07	1221.00	17363.00	27600	20221223	-15.76	18560	20230927	25.27	26700	-12.92	20230130	18560	25.27	20230927	27600	-15.76	20221223	18560	25.27	20230927	0.90	N	000080	5000	3631 억	7126894	N	N	100	N	N
63	20231219	110102	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	23150	-50	5	-0.22	718787050	31099	24.24	23200	23250	23000	30150	16250	23200	23112.87	10.16	4175	7020	23500	23350	23150	23000	22800	23425	23075	3632	6950	5000	18090	50	1	70133611	16236	18.96	1.33	12	0.04	1221.00	17363.00	27600	20221223	-16.12	18560	20230927	24.73	26700	-13.30	20230130	18560	24.73	20230927	27600	-16.12	20221223	18560	24.73	20230927	0.90	N	000080	5000	3631 억	7126894	N	N	100	N	N
64	20231219	100101	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	23150	-50	5	-0.22	453123000	19612	15.29	23200	23250	23000	30150	16250	23200	23104.37	10.16	4175	5302	23500	23350	23150	23000	22800	23425	23075	3632	6950	5000	18090	50	1	70133611	16236	18.96	1.33	12	0.03	1221.00	17363.00	27600	20221223	-16.12	18560	20230927	24.73	26700	-13.30	20230130	18560	24.73	20230927	27600	-16.12	20221223	18560	24.73	20230927	0.90	N	000080	5000	3631 억	7126894	N	N	100	N	N
65	20231219	090101	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	23200	0	3	0.00	58415850	2527	1.97	23200	23200	23050	30150	16250	23200	23116.68	10.16	4175	-44	23500	23350	23150	23000	22800	23425	23075	3632	6950	5000	18090	50	1	70133611	16271	19.00	1.34	12	0.00	1221.00	17363.00	27600	20221223	-15.94	18560	20230927	25.00	26700	-13.11	20230130	18560	25.00	20230927	27600	-15.94	20221223	18560	25.00	20230927	0.90	N	000080	5000	3631 억	7126894	N	N	100	N	N
66	20231218	160102	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	23200	100	2	0.43	2954848650	127587	69.63	23100	23300	22950	30000	16200	23100	23159.56	10.08	0	47287	23500	23300	23200	23000	22900	23250	22950	3632	6900	5000	18010	50	1	70133611	16271	19.00	1.34	12	0.18	1221.00	17363.00	27600	20221223	-15.94	18560	20230927	25.00	26700	-13.11	20230130	18560	25.00	20230927	27600	-15.94	20221223	18560	25.00	20230927	0.89	N	000080	5000	3631 억	7071309	N	N	100	N	N
67	20231218	150102	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	23200	100	2	0.43	2410302900	104114	56.82	23100	23300	22950	30000	16200	23100	23150.74	10.08	0	46790	23500	23300	23200	23000	22900	23250	22950	3632	6900	5000	18010	50	1	70133611	16271	19.00	1.34	12	0.15	1221.00	17363.00	27600	20221223	-15.94	18560	20230927	25.00	26700	-13.11	20230130	18560	25.00	20230927	27600	-15.94	20221223	18560	25.00	20230927	0.89	N	000080	5000	3631 억	7071309	N	N	15	N	N
68	20231218	140102	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	23200	100	2	0.43	2102008900	90812	49.56	23100	23300	22950	30000	16200	23100	23146.95	10.08	0	38549	23500	23300	23200	23000	22900	23250	22950	3632	6900	5000	18010	50	1	70133611	16271	19.00	1.34	12	0.13	1221.00	17363.00	27600	20221223	-15.94	18560	20230927	25.00	26700	-13.11	20230130	18560	25.00	20230927	27600	-15.94	20221223	18560	25.00	20230927	0.89	N	000080	5000	3631 억	7071309	N	N	15	N	N
69	20231218	130102	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	23200	100	2	0.43	1702379400	73574	40.15	23100	23300	22950	30000	16200	23100	23138.46	10.08	0	27434	23500	23300	23200	23000	22900	23250	22950	3632	6900	5000	18010	50	1	70133611	16271	19.00	1.34	12	0.10	1221.00	17363.00	27600	20221223	-15.94	18560	20230927	25.00	26700	-13.11	20230130	18560	25.00	20230927	27600	-15.94	20221223	18560	25.00	20230927	0.89	N	000080	5000	3631 억	7071309	N	N	15	N	N
70	20231218	120101	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	23200	100	2	0.43	1404665750	60730	33.14	23100	23300	22950	30000	16200	23100	23129.81	10.08	0	20150	23500	23300	23200	23000	22900	23250	22950	3632	6900	5000	18010	50	1	70133611	16271	19.00	1.34	12	0.09	1221.00	17363.00	27600	20221223	-15.94	18560	20230927	25.00	26700	-13.11	20230130	18560	25.00	20230927	27600	-15.94	20221223	18560	25.00	20230927	0.89	N	000080	5000	3631 억	7071309	N	N	15	N	N
71	20231218	110101	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	23150	50	2	0.22	1131037700	48925	26.70	23100	23300	22950	30000	16200	23100	23117.88	10.08	0	13126	23500	23300	23200	23000	22900	23250	22950	3632	6900	5000	18010	50	1	70133611	16236	18.96	1.33	12	0.07	1221.00	17363.00	27600	20221223	-16.12	18560	20230927	24.73	26700	-13.30	20230130	18560	24.73	20230927	27600	-16.12	20221223	18560	24.73	20230927	0.89	N	000080	5000	3631 억	7071309	N	N	15	N	N
72	20231218	100102	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	23150	50	2	0.22	834765950	36122	19.71	23100	23300	22950	30000	16200	23100	23109.70	10.08	0	8119	23500	23300	23200	23000	22900	23250	22950	3632	6900	5000	18010	50	1	70133611	16236	18.96	1.33	12	0.05	1221.00	17363.00	27600	20221223	-16.12	18560	20230927	24.73	26700	-13.30	20230130	18560	24.73	20230927	27600	-16.12	20221223	18560	24.73	20230927	0.89	N	000080	5000	3631 억	7071309	N	N	15	N	N
73	20231218	090102	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	23100	0	3	0.00	70289000	3043	1.66	23100	23100	23050	30000	16200	23100	23098.46	10.08	0	-648	23500	23300	23200	23000	22900	23250	22950	3632	6900	5000	18010	50	1	70133611	16201	18.92	1.33	12	0.00	1221.00	17363.00	27600	20221223	-16.30	18560	20230927	24.46	26700	-13.48	20230130	18560	24.46	20230927	27600	-16.30	20221223	18560	24.46	20230927	0.89	N	000080	5000	3631 억	7071309	N	N	15	N	N
74	20231215	160102	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	23100	-250	5	-1.07	4237738600	182534	75.69	23350	23400	23100	30350	16350	23350	23216.61	10.08	-11921	-491	23650	23500	23350	23200	23050	23425	23125	3632	7000	5000	18210	50	1	70133611	16201	18.92	1.33	12	0.26	1221.00	17363.00	27600	20221223	-16.30	18560	20230927	24.46	26700	-13.48	20230130	18560	24.46	20230927	27600	-16.30	20221223	18560	24.46	20230927	0.91	N	000080	5000	3631 억	7065972	N	N	15	N	N
75	20231215	150102	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	23150	-200	5	-0.86	3697458050	159164	66.00	23350	23400	23100	30350	16350	23350	23230.49	10.08	-11921	3944	23650	23500	23350	23200	23050	23425	23125	3632	7000	5000	18210	50	1	70133611	16236	18.96	1.33	12	0.23	1221.00	17363.00	27600	20221223	-16.12	18560	20230927	24.73	26700	-13.30	20230130	18560	24.73	20230927	27600	-16.12	20221223	18560	24.73	20230927	0.91	N	000080	5000	3631 억	7065972	N	N	1632	N	N
76	20231215	140102	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	23200	-150	5	-0.64	3257161450	140183	58.13	23350	23400	23100	30350	16350	23350	23235.07	10.08	-11921	4055	23650	23500	23350	23200	23050	23425	23125	3632	7000	5000	18210	50	1	70133611	16271	19.00	1.34	12	0.20	1221.00	17363.00	27600	20221223	-15.94	18560	20230927	25.00	26700	-13.11	20230130	18560	25.00	20230927	27600	-15.94	20221223	18560	25.00	20230927	0.91	N	000080	5000	3631 억	7065972	N	N	1632	N	N
77	20231215	130102	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	23300	-50	5	-0.21	2298007450	98817	40.97	23350	23400	23150	30350	16350	23350	23255.18	10.08	-11921	13093	23650	23500	23350	23200	23050	23425	23125	3632	7000	5000	18210	50	1	70133611	16341	19.08	1.34	12	0.14	1221.00	17363.00	27600	20221223	-15.58	18560	20230927	25.54	26700	-12.73	20230130	18560	25.54	20230927	27600	-15.58	20221223	18560	25.54	20230927	0.91	N	000080	5000	3631 억	7065972	N	N	1632	N	N
78	20231215	120102	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	23250	-100	5	-0.43	1973480650	84869	35.19	23350	23400	23150	30350	16350	23350	23253.26	10.08	-11921	10969	23650	23500	23350	23200	23050	23425	23125	3632	7000	5000	18210	50	1	70133611	16306	19.04	1.34	12	0.12	1221.00	17363.00	27600	20221223	-15.76	18560	20230927	25.27	26700	-12.92	20230130	18560	25.27	20230927	27600	-15.76	20221223	18560	25.27	20230927	0.91	N	000080	5000	3631 억	7065972	N	N	1632	N	N
79	20231215	110101	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	23300	-50	5	-0.21	1605503650	69054	28.63	23350	23400	23150	30350	16350	23350	23249.97	10.08	-11921	6014	23650	23500	23350	23200	23050	23425	23125	3632	7000	5000	18210	50	1	70133611	16341	19.08	1.34	12	0.10	1221.00	17363.00	27600	20221223	-15.58	18560	20230927	25.54	26700	-12.73	20230130	18560	25.54	20230927	27600	-15.58	20221223	18560	25.54	20230927	0.91	N	000080	5000	3631 억	7065972	N	N	1632	N	N
80	20231215	100102	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	23300	-50	5	-0.21	1092042050	46966	19.47	23350	23400	23150	30350	16350	23350	23251.76	10.08	-11921	-2771	23650	23500	23350	23200	23050	23425	23125	3632	7000	5000	18210	50	1	70133611	16341	19.08	1.34	12	0.07	1221.00	17363.00	27600	20221223	-15.58	18560	20230927	25.54	26700	-12.73	20230130	18560	25.54	20230927	27600	-15.58	20221223	18560	25.54	20230927	0.91	N	000080	5000	3631 억	7065972	N	N	1632	N	N
81	20231215	090101	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	23400	50	2	0.21	30174400	1292	0.54	23350	23400	23300	30350	16350	23350	23354.80	10.08	-11921	69	23650	23500	23350	23200	23050	23425	23125	3632	7000	5000	18210	50	1	70133611	16411	19.16	1.35	12	0.00	1221.00	17363.00	27600	20221223	-15.22	18560	20230927	26.08	26700	-12.36	20230130	18560	26.08	20230927	27600	-15.22	20221223	18560	26.08	20230927	0.91	N	000080	5000	3631 억	7065972	N	N	1632	N	N
82	20231214	160102	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	23350	50	2	0.21	5620638450	240773	158.33	23450	23500	23200	30250	16350	23300	23344.14	10.10	-19554	13528	23700	23500	23300	23100	22900	23400	23000	3632	6950	5000	18170	50	1	70133611	16376	19.12	1.34	12	0.34	1221.00	17363.00	27600	20221223	-15.40	18560	20230927	25.81	26700	-12.55	20230130	18560	25.81	20230927	27600	-15.40	20221223	18560	25.81	20230927	0.94	N	000080	5000	3631 억	7086026	N	N	1632	N	N
83	20231214	150102	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	23300	0	3	0.00	3806956600	163069	107.23	23450	23500	23200	30250	16350	23300	23345.68	10.10	-19554	25046	23700	23500	23300	23100	22900	23400	23000	3632	6950	5000	18170	50	1	70133611	16341	19.08	1.34	12	0.23	1221.00	17363.00	27600	20221223	-15.58	18560	20230927	25.54	26700	-12.73	20230130	18560	25.54	20230927	27600	-15.58	20221223	18560	25.54	20230927	0.94	N	000080	5000	3631 억	7086026	N	N	162	N	N
84	20231214	140102	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	23450	150	2	0.64	3006343400	128811	84.70	23450	23500	23200	30250	16350	23300	23339.18	10.10	-19554	26862	23700	23500	23300	23100	22900	23400	23000	3632	6950	5000	18170	50	1	70133611	16446	19.21	1.35	12	0.18	1221.00	17363.00	27600	20221223	-15.04	18560	20230927	26.35	26700	-12.17	20230130	18560	26.35	20230927	27600	-15.04	20221223	18560	26.35	20230927	0.94	N	000080	5000	3631 억	7086026	N	N	162	N	N
85	20231214	130102	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	23300	0	3	0.00	2432677300	104298	68.58	23450	23500	23200	30250	16350	23300	23324.29	10.10	-19554	17485	23700	23500	23300	23100	22900	23400	23000	3632	6950	5000	18170	50	1	70133611	16341	19.08	1.34	12	0.15	1221.00	17363.00	27600	20221223	-15.58	18560	20230927	25.54	26700	-12.73	20230130	18560	25.54	20230927	27600	-15.58	20221223	18560	25.54	20230927	0.94	N	000080	5000	3631 억	7086026	N	N	162	N	N
86	20231214	120102	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	23350	50	2	0.21	2172403550	93140	61.25	23450	23500	23200	30250	16350	23300	23324.07	10.10	-19554	14176	23700	23500	23300	23100	22900	23400	23000	3632	6950	5000	18170	50	1	70133611	16376	19.12	1.34	12	0.13	1221.00	17363.00	27600	20221223	-15.40	18560	20230927	25.81	26700	-12.55	20230130	18560	25.81	20230927	27600	-15.40	20221223	18560	25.81	20230927	0.94	N	000080	5000	3631 억	7086026	N	N	162	N	N
87	20231214	110102	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	23350	50	2	0.21	1475833900	63238	41.58	23450	23500	23200	30250	16350	23300	23337.77	10.10	-19554	12057	23700	23500	23300	23100	22900	23400	23000	3632	6950	5000	18170	50	1	70133611	16376	19.12	1.34	12	0.09	1221.00	17363.00	27600	20221223	-15.40	18560	20230927	25.81	26700	-12.55	20230130	18560	25.81	20230927	27600	-15.40	20221223	18560	25.81	20230927	0.94	N	000080	5000	3631 억	7086026	N	N	162	N	N
88	20231214	100102	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	23400	100	2	0.43	744081150	31849	20.94	23450	23500	23200	30250	16350	23300	23362.78	10.10	-19554	5250	23700	23500	23300	23100	22900	23400	23000	3632	6950	5000	18170	50	1	70133611	16411	19.16	1.35	12	0.05	1221.00	17363.00	27600	20221223	-15.22	18560	20230927	26.08	26700	-12.36	20230130	18560	26.08	20230927	27600	-15.22	20221223	18560	26.08	20230927	0.94	N	000080	5000	3631 억	7086026	N	N	162	N	N
89	20231214	090102	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	23500	200	2	0.86	51707400	2205	1.45	23450	23500	23450	30250	16350	23300	23450.07	10.10	-19554	1160	23700	23500	23300	23100	22900	23400	23000	3632	6950	5000	18170	50	1	70133611	16481	19.25	1.35	12	0.00	1221.00	17363.00	27600	20221223	-14.86	18560	20230927	26.62	26700	-11.99	20230130	18560	26.62	20230927	27600	-14.86	20221223	18560	26.62	20230927	0.94	N	000080	5000	3631 억	7086026	N	N	162	N	N
90	20231213	160102	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	23300	0	3	0.00	3546493350	151724	75.11	23350	23500	23100	30250	16350	23300	23374.74	10.12	-17925	9772	23666	23482	23266	23082	22866	23575	23175	3632	6950	5000	18170	50	1	70133611	16341	19.08	1.34	12	0.22	1221.00	17363.00	27600	20221223	-15.58	18560	20230927	25.54	26700	-12.73	20230130	18560	25.54	20230927	27600	-15.58	20221223	18560	25.54	20230927	0.94	N	000080	5000	3631 억	7100681	N	N	162	N	N
91	20231213	150102	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	23350	50	2	0.21	3297668850	141044	69.82	23350	23500	23100	30250	16350	23300	23380.43	10.12	-17925	9818	23666	23482	23266	23082	22866	23575	23175	3632	6950	5000	18170	50	1	70133611	16376	19.12	1.34	12	0.20	1221.00	17363.00	27600	20221223	-15.40	18560	20230927	25.81	26700	-12.55	20230130	18560	25.81	20230927	27600	-15.40	20221223	18560	25.81	20230927	0.94	N	000080	5000	3631 억	7100681	N	N	594	N	N
92	20231213	140102	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	23450	150	2	0.64	2606514400	111500	55.20	23350	23500	23100	30250	16350	23300	23376.81	10.12	-17925	16872	23666	23482	23266	23082	22866	23575	23175	3632	6950	5000	18170	50	1	70133611	16446	19.21	1.35	12	0.16	1221.00	17363.00	27600	20221223	-15.04	18560	20230927	26.35	26700	-12.17	20230130	18560	26.35	20230927	27600	-15.04	20221223	18560	26.35	20230927	0.94	N	000080	5000	3631 억	7100681	N	N	594	N	N
93	20231213	130102	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	23500	200	2	0.86	1999016350	85593	42.37	23350	23500	23100	30250	16350	23300	23354.90	10.12	-17925	15333	23666	23482	23266	23082	22866	23575	23175	3632	6950	5000	18170	50	1	70133611	16481	19.25	1.35	12	0.12	1221.00	17363.00	27600	20221223	-14.86	18560	20230927	26.62	26700	-11.99	20230130	18560	26.62	20230927	27600	-14.86	20221223	18560	26.62	20230927	0.94	N	000080	5000	3631 억	7100681	N	N	594	N	N
94	20231213	120101	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	23450	150	2	0.64	1477733550	63378	31.38	23350	23450	23100	30250	16350	23300	23316.19	10.12	-17925	12231	23666	23482	23266	23082	22866	23575	23175	3632	6950	5000	18170	50	1	70133611	16446	19.21	1.35	12	0.09	1221.00	17363.00	27600	20221223	-15.04	18560	20230927	26.35	26700	-12.17	20230130	18560	26.35	20230927	27600	-15.04	20221223	18560	26.35	20230927	0.94	N	000080	5000	3631 억	7100681	N	N	594	N	N
95	20231213	110101	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	23350	50	2	0.21	887683100	38151	18.89	23350	23400	23100	30250	16350	23300	23267.62	10.12	-17925	4622	23666	23482	23266	23082	22866	23575	23175	3632	6950	5000	18170	50	1	70133611	16376	19.12	1.34	12	0.05	1221.00	17363.00	27600	20221223	-15.40	18560	20230927	25.81	26700	-12.55	20230130	18560	25.81	20230927	27600	-15.40	20221223	18560	25.81	20230927	0.94	N	000080	5000	3631 억	7100681	N	N	594	N	N
96	20231213	100102	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	23200	-100	5	-0.43	564655400	24287	12.02	23350	23400	23100	30250	16350	23300	23249.29	10.12	-17925	3075	23666	23482	23266	23082	22866	23575	23175	3632	6950	5000	18170	50	1	70133611	16271	19.00	1.34	12	0.03	1221.00	17363.00	27600	20221223	-15.94	18560	20230927	25.00	26700	-13.11	20230130	18560	25.00	20230927	27600	-15.94	20221223	18560	25.00	20230927	0.94	N	000080	5000	3631 억	7100681	N	N	594	N	N
97	20231213	090102	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	23350	50	2	0.21	53397100	2288	1.13	23350	23400	23250	30250	16350	23300	23337.89	10.12	-17925	142	23666	23482	23266	23082	22866	23575	23175	3632	6950	5000	18170	50	1	70133611	16376	19.12	1.34	12	0.00	1221.00	17363.00	27600	20221223	-15.40	18560	20230927	25.81	26700	-12.55	20230130	18560	25.81	20230927	27600	-15.40	20221223	18560	25.81	20230927	0.94	N	000080	5000	3631 억	7100681	N	N	594	N	N
98	20231212	160102	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	23300	150	2	0.65	4698556500	201562	131.31	23150	23450	23050	30050	16250	23150	23310.76	10.13	780	22867	23383	23266	23033	22916	22683	23325	22975	3632	6900	5000	18050	50	1	70133611	16341	19.08	1.34	12	0.29	1221.00	17363.00	27600	20221223	-15.58	18560	20230927	25.54	26700	-12.73	20230130	18560	25.54	20230927	27600	-15.58	20221223	18560	25.54	20230927	0.94	N	000080	5000	3631 억	7101746	N	N	594	N	N
99	20231212	150102	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	23400	250	2	1.08	4286682900	183924	119.82	23150	23450	23050	30050	16250	23150	23306.83	10.13	780	24402	23383	23266	23033	22916	22683	23325	22975	3632	6900	5000	18050	50	1	70133611	16411	19.16	1.35	12	0.26	1221.00	17363.00	27600	20221223	-15.22	18560	20230927	26.08	26700	-12.36	20230130	18560	26.08	20230927	27600	-15.22	20221223	18560	26.08	20230927	0.94	N	000080	5000	3631 억	7101746	N	N	206	N	N
100	20231212	140102	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	23350	200	2	0.86	3756976800	161278	105.07	23150	23450	23050	30050	16250	23150	23295.05	10.13	780	24202	23383	23266	23033	22916	22683	23325	22975	3632	6900	5000	18050	50	1	70133611	16376	19.12	1.34	12	0.23	1221.00	17363.00	27600	20221223	-15.40	18560	20230927	25.81	26700	-12.55	20230130	18560	25.81	20230927	27600	-15.40	20221223	18560	25.81	20230927	0.94	N	000080	5000	3631 억	7101746	N	N	206	N	N
101	20231212	130102	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	23400	250	2	1.08	2878019400	123728	80.61	23150	23400	23050	30050	16250	23150	23260.87	10.13	780	11331	23383	23266	23033	22916	22683	23325	22975	3632	6900	5000	18050	50	1	70133611	16411	19.16	1.35	12	0.18	1221.00	17363.00	27600	20221223	-15.22	18560	20230927	26.08	26700	-12.36	20230130	18560	26.08	20230927	27600	-15.22	20221223	18560	26.08	20230927	0.94	N	000080	5000	3631 억	7101746	N	N	206	N	N
102	20231212	120102	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	23350	200	2	0.86	2329642450	100259	65.32	23150	23350	23050	30050	16250	23150	23236.26	10.13	780	7159	23383	23266	23033	22916	22683	23325	22975	3632	6900	5000	18050	50	1	70133611	16376	19.12	1.34	12	0.14	1221.00	17363.00	27600	20221223	-15.40	18560	20230927	25.81	26700	-12.55	20230130	18560	25.81	20230927	27600	-15.40	20221223	18560	25.81	20230927	0.94	N	000080	5000	3631 억	7101746	N	N	206	N	N
103	20231212	110101	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	23250	100	2	0.43	1651279950	71141	46.35	23150	23350	23050	30050	16250	23150	23211.38	10.13	780	2204	23383	23266	23033	22916	22683	23325	22975	3632	6900	5000	18050	50	1	70133611	16306	19.04	1.34	12	0.10	1221.00	17363.00	27600	20221223	-15.76	18560	20230927	25.27	26700	-12.92	20230130	18560	25.27	20230927	27600	-15.76	20221223	18560	25.27	20230927	0.94	N	000080	5000	3631 억	7101746	N	N	206	N	N
104	20231212	100105	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	23150	0	3	0.00	1079620050	46501	30.29	23150	23350	23050	30050	16250	23150	23217.16	10.13	780	4735	23383	23266	23033	22916	22683	23325	22975	3632	6900	5000	18050	50	1	70133611	16236	18.96	1.33	12	0.07	1221.00	17363.00	27600	20221223	-16.12	18560	20230927	24.73	26700	-13.30	20230130	18560	24.73	20230927	27600	-16.12	20221223	18560	24.73	20230927	0.94	N	000080	5000	3631 억	7101746	N	N	206	N	N
105	20231212	090102	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	23150	0	3	0.00	30604450	1323	0.86	23150	23150	23050	30050	16250	23150	23132.38	10.13	780	342	23383	23266	23033	22916	22683	23325	22975	3632	6900	5000	18050	50	1	70133611	16236	18.96	1.33	12	0.00	1221.00	17363.00	27600	20221223	-16.12	18560	20230927	24.73	26700	-13.30	20230130	18560	24.73	20230927	27600	-16.12	20221223	18560	24.73	20230927	0.94	N	000080	5000	3631 억	7101746	N	N	206	N	N
106	20231211	160101	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	23150	250	2	1.09	3521697750	152997	98.77	22950	23150	22800	29750	16050	22900	23016.78	10.08	20769	71488	23300	23100	22900	22700	22500	23000	22600	3632	6850	5000	17860	50	1	70133611	16236	18.96	1.33	12	0.22	1221.00	17363.00	27600	20221223	-16.12	18560	20230927	24.73	26700	-13.30	20230130	18560	24.73	20230927	27600	-16.12	20221223	18560	24.73	20230927	0.96	N	000080	5000	3631 억	7070122	N	N	206	N	N
107	20231211	150101	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	23050	150	2	0.66	2987509350	129901	83.86	22950	23100	22800	29750	16050	22900	22998.36	10.08	20769	63468	23300	23100	22900	22700	22500	23000	22600	3632	6850	5000	17860	50	1	70133611	16166	18.88	1.33	12	0.19	1221.00	17363.00	27600	20221223	-16.49	18560	20230927	24.19	26700	-13.67	20230130	18560	24.19	20230927	27600	-16.49	20221223	18560	24.19	20230927	0.96	N	000080	5000	3631 억	7070122	N	N	0	N	N
108	20231211	140102	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	23100	200	2	0.87	2565623950	111617	72.05	22950	23100	22800	29750	16050	22900	22985.96	10.08	20769	53875	23300	23100	22900	22700	22500	23000	22600	3632	6850	5000	17860	50	1	70133611	16201	18.92	1.33	12	0.16	1221.00	17363.00	27600	20221223	-16.30	18560	20230927	24.46	26700	-13.48	20230130	18560	24.46	20230927	27600	-16.30	20221223	18560	24.46	20230927	0.96	N	000080	5000	3631 억	7070122	N	N	0	N	N
109	20231211	130102	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	23000	100	2	0.44	2185390550	95120	61.40	22950	23050	22800	29750	16050	22900	22975.09	10.08	20769	48122	23300	23100	22900	22700	22500	23000	22600	3632	6850	5000	17860	50	1	70133611	16131	18.84	1.32	12	0.14	1221.00	17363.00	27600	20221223	-16.67	18560	20230927	23.92	26700	-13.86	20230130	18560	23.92	20230927	27600	-16.67	20221223	18560	23.92	20230927	0.96	N	000080	5000	3631 억	7070122	N	N	0	N	N
110	20231211	120102	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	23000	100	2	0.44	1809983350	78799	50.87	22950	23050	22800	29750	16050	22900	22969.62	10.08	20769	38262	23300	23100	22900	22700	22500	23000	22600	3632	6850	5000	17860	50	1	70133611	16131	18.84	1.32	12	0.11	1221.00	17363.00	27600	20221223	-16.67	18560	20230927	23.92	26700	-13.86	20230130	18560	23.92	20230927	27600	-16.67	20221223	18560	23.92	20230927	0.96	N	000080	5000	3631 억	7070122	N	N	0	N	N
111	20231211	110102	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	23000	100	2	0.44	1075616300	46848	30.24	22950	23050	22800	29750	16050	22900	22959.71	10.08	20769	14004	23300	23100	22900	22700	22500	23000	22600	3632	6850	5000	17860	50	1	70133611	16131	18.84	1.32	12	0.07	1221.00	17363.00	27600	20221223	-16.67	18560	20230927	23.92	26700	-13.86	20230130	18560	23.92	20230927	27600	-16.67	20221223	18560	23.92	20230927	0.96	N	000080	5000	3631 억	7070122	N	N	0	N	N
112	20231211	100102	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	22900	0	3	0.00	810441600	35298	22.79	22950	23050	22800	29750	16050	22900	22959.99	10.08	20769	9618	23300	23100	22900	22700	22500	23000	22600	3632	6850	5000	17860	50	1	70133611	16061	18.76	1.32	12	0.05	1221.00	17363.00	27600	20221223	-17.03	18560	20230927	23.38	26700	-14.23	20230130	18560	23.38	20230927	27600	-17.03	20221223	18560	23.38	20230927	0.96	N	000080	5000	3631 억	7070122	N	N	0	N	N
113	20231211	090102	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	22950	50	2	0.22	26613000	1161	0.75	22950	22950	22900	29750	16050	22900	22922.48	10.08	20769	239	23300	23100	22900	22700	22500	23000	22600	3632	6850	5000	17860	50	1	70133611	16096	18.80	1.32	12	0.00	1221.00	17363.00	27600	20221223	-16.85	18560	20230927	23.65	26700	-14.04	20230130	18560	23.65	20230927	27600	-16.85	20221223	18560	23.65	20230927	0.96	N	000080	5000	3631 억	7070122	N	N	0	N	N
114	20231208	160102	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	22900	-50	5	-0.22	3532952900	154452	103.81	23100	23100	22700	29800	16100	22950	22874.10	10.10	0	-10271	23250	23100	22900	22750	22550	23175	22825	3632	6850	5000	17900	50	1	70133611	16061	18.76	1.32	12	0.22	1221.00	17363.00	27600	20221223	-17.03	18560	20230927	23.38	26700	-14.23	20230130	18560	23.38	20230927	27600	-17.03	20221223	18560	23.38	20230927	0.97	N	000080	5000	3631 억	7083122	N	N	69	N	N
115	20231208	150102	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	22950	0	3	0.00	3132839600	136999	92.08	23100	23100	22700	29800	16100	22950	22867.60	10.10	0	-3486	23250	23100	22900	22750	22550	23175	22825	3632	6850	5000	17900	50	1	70133611	16096	18.80	1.32	12	0.20	1221.00	17363.00	27600	20221223	-16.85	18560	20230927	23.65	26700	-14.04	20230130	18560	23.65	20230927	27600	-16.85	20221223	18560	23.65	20230927	0.97	N	000080	5000	3631 억	7083122	N	N	69	N	N
116	20231208	140102	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	22950	0	3	0.00	2359067250	103269	69.41	23100	23100	22700	29800	16100	22950	22843.89	10.10	0	2757	23250	23100	22900	22750	22550	23175	22825	3632	6850	5000	17900	50	1	70133611	16096	18.80	1.32	12	0.15	1221.00	17363.00	27600	20221223	-16.85	18560	20230927	23.65	26700	-14.04	20230130	18560	23.65	20230927	27600	-16.85	20221223	18560	23.65	20230927	0.97	N	000080	5000	3631 억	7083122	N	N	69	N	N
117	20231208	130102	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	22850	-100	5	-0.44	1911615350	83694	56.25	23100	23100	22700	29800	16100	22950	22840.51	10.10	0	528	23250	23100	22900	22750	22550	23175	22825	3632	6850	5000	17900	50	1	70133611	16026	18.71	1.32	12	0.12	1221.00	17363.00	27600	20221223	-17.21	18560	20230927	23.11	26700	-14.42	20230130	18560	23.11	20230927	27600	-17.21	20221223	18560	23.11	20230927	0.97	N	000080	5000	3631 억	7083122	N	N	69	N	N
118	20231208	120101	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	22850	-100	5	-0.44	1302883550	57008	38.32	23100	23100	22700	29800	16100	22950	22854.38	10.10	0	-5902	23250	23100	22900	22750	22550	23175	22825	3632	6850	5000	17900	50	1	70133611	16026	18.71	1.32	12	0.08	1221.00	17363.00	27600	20221223	-17.21	18560	20230927	23.11	26700	-14.42	20230130	18560	23.11	20230927	27600	-17.21	20221223	18560	23.11	20230927	0.97	N	000080	5000	3631 억	7083122	N	N	69	N	N
119	20231208	110102	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	22850	-100	5	-0.44	1040976300	45536	30.61	23100	23100	22700	29800	16100	22950	22860.49	10.10	0	-8169	23250	23100	22900	22750	22550	23175	22825	3632	6850	5000	17900	50	1	70133611	16026	18.71	1.32	12	0.06	1221.00	17363.00	27600	20221223	-17.21	18560	20230927	23.11	26700	-14.42	20230130	18560	23.11	20230927	27600	-17.21	20221223	18560	23.11	20230927	0.97	N	000080	5000	3631 억	7083122	N	N	69	N	N
120	20231208	100102	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	22800	-150	5	-0.65	609895150	26624	17.89	23100	23100	22800	29800	16100	22950	22907.70	10.10	0	-6083	23250	23100	22900	22750	22550	23175	22825	3632	6850	5000	17900	50	1	70133611	15990	18.67	1.31	12	0.04	1221.00	17363.00	27600	20221223	-17.39	18560	20230927	22.84	26700	-14.61	20230130	18560	22.84	20230927	27600	-17.39	20221223	18560	22.84	20230927	0.97	N	000080	5000	3631 억	7083122	N	N	69	N	N
121	20231208	090101	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	23000	50	2	0.22	29176750	1266	0.85	23100	23100	23000	29800	16100	22950	23047.48	10.10	0	-204	23250	23100	22900	22750	22550	23175	22825	3632	6850	5000	17900	50	1	70133611	16131	18.84	1.32	12	0.00	1221.00	17363.00	27600	20221223	-16.67	18560	20230927	23.92	26700	-13.86	20230130	18560	23.92	20230927	27600	-16.67	20221223	18560	23.92	20230927	0.97	N	000080	5000	3631 억	7083122	N	N	69	N	N
122	20231207	160101	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	22950	0	3	0.00	3403091500	148374	113.33	22850	23050	22700	29800	16100	22950	22935.86	10.11	0	5779	23116	23032	22916	22832	22716	23075	22875	3632	6850	5000	17900	50	1	70133611	16096	18.80	1.32	12	0.21	1221.00	17363.00	27600	20221223	-16.85	18560	20230927	23.65	26700	-14.04	20230130	18560	23.65	20230927	27600	-16.85	20221223	18560	23.65	20230927	0.98	N	000080	5000	3631 억	7092341	N	N	69	N	N
123	20231207	150102	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	23000	50	2	0.22	3008877400	131198	100.21	22850	23050	22700	29800	16100	22950	22933.87	10.11	0	3146	23116	23032	22916	22832	22716	23075	22875	3632	6850	5000	17900	50	1	70133611	16131	18.84	1.32	12	0.19	1221.00	17363.00	27600	20221223	-16.67	18560	20230927	23.92	26700	-13.86	20230130	18560	23.92	20230927	27600	-16.67	20221223	18560	23.92	20230927	0.98	N	000080	5000	3631 억	7092341	N	N	308	N	N
124	20231207	140101	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	23000	50	2	0.22	2450212750	106860	81.62	22850	23050	22700	29800	16100	22950	22929.19	10.11	0	4560	23116	23032	22916	22832	22716	23075	22875	3632	6850	5000	17900	50	1	70133611	16131	18.84	1.32	12	0.15	1221.00	17363.00	27600	20221223	-16.67	18560	20230927	23.92	26700	-13.86	20230130	18560	23.92	20230927	27600	-16.67	20221223	18560	23.92	20230927	0.98	N	000080	5000	3631 억	7092341	N	N	308	N	N
125	20231207	130101	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	23000	50	2	0.22	1994294650	87022	66.47	22850	23050	22700	29800	16100	22950	22917.13	10.11	0	-1307	23116	23032	22916	22832	22716	23075	22875	3632	6850	5000	17900	50	1	70133611	16131	18.84	1.32	12	0.12	1221.00	17363.00	27600	20221223	-16.67	18560	20230927	23.92	26700	-13.86	20230130	18560	23.92	20230927	27600	-16.67	20221223	18560	23.92	20230927	0.98	N	000080	5000	3631 억	7092341	N	N	308	N	N
126	20231207	120102	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	23000	50	2	0.22	1823736650	79602	60.80	22850	23050	22700	29800	16100	22950	22910.69	10.11	0	-756	23116	23032	22916	22832	22716	23075	22875	3632	6850	5000	17900	50	1	70133611	16131	18.84	1.32	12	0.11	1221.00	17363.00	27600	20221223	-16.67	18560	20230927	23.92	26700	-13.86	20230130	18560	23.92	20230927	27600	-16.67	20221223	18560	23.92	20230927	0.98	N	000080	5000	3631 억	7092341	N	N	308	N	N
127	20231207	110102	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	22950	0	3	0.00	1544563900	67463	51.53	22850	23050	22700	29800	16100	22950	22894.98	10.11	0	-3616	23116	23032	22916	22832	22716	23075	22875	3632	6850	5000	17900	50	1	70133611	16096	18.80	1.32	12	0.10	1221.00	17363.00	27600	20221223	-16.85	18560	20230927	23.65	26700	-14.04	20230130	18560	23.65	20230927	27600	-16.85	20221223	18560	23.65	20230927	0.98	N	000080	5000	3631 억	7092341	N	N	308	N	N
128	20231207	100102	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	22850	-100	5	-0.44	682233300	29897	22.84	22850	22950	22700	29800	16100	22950	22819.46	10.11	0	8228	23116	23032	22916	22832	22716	23075	22875	3632	6850	5000	17900	50	1	70133611	16026	18.71	1.32	12	0.04	1221.00	17363.00	27600	20221223	-17.21	18560	20230927	23.11	26700	-14.42	20230130	18560	23.11	20230927	27600	-17.21	20221223	18560	23.11	20230927	0.98	N	000080	5000	3631 억	7092341	N	N	308	N	N
129	20231207	090102	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	22700	-250	5	-1.09	63846150	2805	2.14	22850	22850	22700	29800	16100	22950	22761.55	10.11	0	-965	23116	23032	22916	22832	22716	23075	22875	3632	6850	5000	17900	50	1	70133611	15920	18.59	1.31	12	0.00	1221.00	17363.00	27600	20221223	-17.75	18560	20230927	22.31	26700	-14.98	20230130	18560	22.31	20230927	27600	-17.75	20221223	18560	22.31	20230927	0.98	N	000080	5000	3631 억	7092341	N	N	308	N	N
130	20231206	160102	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	22950	150	2	0.66	2989123500	130420	87.68	22850	23000	22800	29600	16000	22800	22919.15	10.10	0	6252	23366	23082	22766	22482	22166	23225	22625	3632	6800	5000	17780	50	1	70133611	16096	18.80	1.32	12	0.19	1221.00	17363.00	27600	20221223	-16.85	18560	20230927	23.65	26700	-14.04	20230130	18560	23.65	20230927	27600	-16.85	20221223	18560	23.65	20230927	1.00	N	000080	5000	3631 억	7080153	N	N	308	N	N
131	20231206	150102	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	22950	150	2	0.66	2715126200	118475	79.65	22850	23000	22800	29600	16000	22800	22917.29	10.10	0	6403	23366	23082	22766	22482	22166	23225	22625	3632	6800	5000	17780	50	1	70133611	16096	18.80	1.32	12	0.17	1221.00	17363.00	27600	20221223	-16.85	18560	20230927	23.65	26700	-14.04	20230130	18560	23.65	20230927	27600	-16.85	20221223	18560	23.65	20230927	1.00	N	000080	5000	3631 억	7080153	N	N	197	N	N
132	20231206	140101	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	22900	100	2	0.44	2133418950	93141	62.62	22850	23000	22800	29600	16000	22800	22905.26	10.10	0	7755	23366	23082	22766	22482	22166	23225	22625	3632	6800	5000	17780	50	1	70133611	16061	18.76	1.32	12	0.13	1221.00	17363.00	27600	20221223	-17.03	18560	20230927	23.38	26700	-14.23	20230130	18560	23.38	20230927	27600	-17.03	20221223	18560	23.38	20230927	1.00	N	000080	5000	3631 억	7080153	N	N	197	N	N
133	20231206	130101	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	22900	100	2	0.44	1558853100	68091	45.78	22850	23000	22800	29600	16000	22800	22893.67	10.10	0	1192	23366	23082	22766	22482	22166	23225	22625	3632	6800	5000	17780	50	1	70133611	16061	18.76	1.32	12	0.10	1221.00	17363.00	27600	20221223	-17.03	18560	20230927	23.38	26700	-14.23	20230130	18560	23.38	20230927	27600	-17.03	20221223	18560	23.38	20230927	1.00	N	000080	5000	3631 억	7080153	N	N	197	N	N
134	20231206	120101	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	22900	100	2	0.44	1078783100	47142	31.69	22850	22950	22800	29600	16000	22800	22883.69	10.10	0	-3966	23366	23082	22766	22482	22166	23225	22625	3632	6800	5000	17780	50	1	70133611	16061	18.76	1.32	12	0.07	1221.00	17363.00	27600	20221223	-17.03	18560	20230927	23.38	26700	-14.23	20230130	18560	23.38	20230927	27600	-17.03	20221223	18560	23.38	20230927	1.00	N	000080	5000	3631 억	7080153	N	N	197	N	N
135	20231206	110102	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	22900	100	2	0.44	622344850	27212	18.30	22850	22950	22800	29600	16000	22800	22870.24	10.10	0	-2379	23366	23082	22766	22482	22166	23225	22625	3632	6800	5000	17780	50	1	70133611	16061	18.76	1.32	12	0.04	1221.00	17363.00	27600	20221223	-17.03	18560	20230927	23.38	26700	-14.23	20230130	18560	23.38	20230927	27600	-17.03	20221223	18560	23.38	20230927	1.00	N	000080	5000	3631 억	7080153	N	N	197	N	N
136	20231206	100102	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	22950	150	2	0.66	305114550	13346	8.97	22850	22950	22800	29600	16000	22800	22861.87	10.10	0	-185	23366	23082	22766	22482	22166	23225	22625	3632	6800	5000	17780	50	1	70133611	16096	18.80	1.32	12	0.02	1221.00	17363.00	27600	20221223	-16.85	18560	20230927	23.65	26700	-14.04	20230130	18560	23.65	20230927	27600	-16.85	20221223	18560	23.65	20230927	1.00	N	000080	5000	3631 억	7080153	N	N	197	N	N
137	20231206	090102	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	22900	100	2	0.44	9507800	416	0.28	22850	22900	22850	29600	16000	22800	22855.29	10.10	0	-61	23366	23082	22766	22482	22166	23225	22625	3632	6800	5000	17780	50	1	70133611	16061	18.76	1.32	12	0.00	1221.00	17363.00	27600	20221223	-17.03	18560	20230927	23.38	26700	-14.23	20230130	18560	23.38	20230927	27600	-17.03	20221223	18560	23.38	20230927	1.00	N	000080	5000	3631 억	7080153	N	N	197	N	N
138	20231205	160101	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	22800	50	2	0.22	3348404400	146364	78.96	22750	23050	22450	29550	15950	22750	22877.30	10.05	0	48163	23350	23050	22700	22400	22050	23200	22550	3632	6800	5000	17740	50	1	70133611	15990	18.67	1.31	12	0.21	1221.00	17363.00	27600	20221223	-17.39	18560	20230927	22.84	26700	-14.61	20230130	18560	22.84	20230927	27600	-17.39	20221223	18560	22.84	20230927	1.01	N	000080	5000	3631 억	7051718	N	N	197	N	N
139	20231205	150101	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	22850	100	2	0.44	3121298500	136422	73.60	22750	23050	22450	29550	15950	22750	22879.78	10.05	0	44567	23350	23050	22700	22400	22050	23200	22550	3632	6800	5000	17740	50	1	70133611	16026	18.71	1.32	12	0.19	1221.00	17363.00	27600	20221223	-17.21	18560	20230927	23.11	26700	-14.42	20230130	18560	23.11	20230927	27600	-17.21	20221223	18560	23.11	20230927	1.01	N	000080	5000	3631 억	7051718	N	N	359	N	N
140	20231205	140102	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	22950	200	2	0.88	2593560600	113362	61.16	22750	23050	22450	29550	15950	22750	22878.63	10.05	0	38486	23350	23050	22700	22400	22050	23200	22550	3632	6800	5000	17740	50	1	70133611	16096	18.80	1.32	12	0.16	1221.00	17363.00	27600	20221223	-16.85	18560	20230927	23.65	26700	-14.04	20230130	18560	23.65	20230927	27600	-16.85	20221223	18560	23.65	20230927	1.01	N	000080	5000	3631 억	7051718	N	N	359	N	N
141	20231205	130102	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	22950	200	2	0.88	2123949650	92905	50.12	22750	23050	22450	29550	15950	22750	22861.58	10.05	0	27972	23350	23050	22700	22400	22050	23200	22550	3632	6800	5000	17740	50	1	70133611	16096	18.80	1.32	12	0.13	1221.00	17363.00	27600	20221223	-16.85	18560	20230927	23.65	26700	-14.04	20230130	18560	23.65	20230927	27600	-16.85	20221223	18560	23.65	20230927	1.01	N	000080	5000	3631 억	7051718	N	N	359	N	N
142	20231205	120102	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	22900	150	2	0.66	1739382850	76127	41.07	22750	23050	22450	29550	15950	22750	22848.50	10.05	0	18107	23350	23050	22700	22400	22050	23200	22550	3632	6800	5000	17740	50	1	70133611	16061	18.76	1.32	12	0.11	1221.00	17363.00	27600	20221223	-17.03	18560	20230927	23.38	26700	-14.23	20230130	18560	23.38	20230927	27600	-17.03	20221223	18560	23.38	20230927	1.01	N	000080	5000	3631 억	7051718	N	N	359	N	N
143	20231205	110102	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	23000	250	2	1.10	1298350950	56894	30.69	22750	23050	22450	29550	15950	22750	22820.59	10.05	0	13710	23350	23050	22700	22400	22050	23200	22550	3632	6800	5000	17740	50	1	70133611	16131	18.84	1.32	12	0.08	1221.00	17363.00	27600	20221223	-16.67	18560	20230927	23.92	26700	-13.86	20230130	18560	23.92	20230927	27600	-16.67	20221223	18560	23.92	20230927	1.01	N	000080	5000	3631 억	7051718	N	N	359	N	N
144	20231205	100102	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	22900	150	2	0.66	654443750	28840	15.56	22750	22950	22450	29550	15950	22750	22692.12	10.05	0	6166	23350	23050	22700	22400	22050	23200	22550	3632	6800	5000	17740	50	1	70133611	16061	18.76	1.32	12	0.04	1221.00	17363.00	27600	20221223	-17.03	18560	20230927	23.38	26700	-14.23	20230130	18560	23.38	20230927	27600	-17.03	20221223	18560	23.38	20230927	1.01	N	000080	5000	3631 억	7051718	N	N	359	N	N
145	20231205	090101	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	22700	-50	5	-0.22	22062000	970	0.52	22750	22750	22700	29550	15950	22750	22744.02	10.05	0	0	23350	23050	22700	22400	22050	23200	22550	3632	6800	5000	17740	50	1	70133611	15920	18.59	1.31	12	0.00	1221.00	17363.00	27600	20221223	-17.75	18560	20230927	22.31	26700	-14.98	20230130	18560	22.31	20230927	27600	-17.75	20221223	18560	22.31	20230927	1.01	N	000080	5000	3631 억	7051718	N	N	359	N	N
146	20231204	160102	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	22750	300	2	1.34	4215359450	184817	81.70	22700	23000	22350	29150	15750	22450	22808.31	10.04	0	49073	23116	22782	22466	22132	21816	22950	22300	3632	6700	5000	17510	50	1	70133611	15955	18.63	1.31	12	0.26	1221.00	17363.00	27600	20221223	-17.57	18560	20230927	22.58	26700	-14.79	20230130	18560	22.58	20230927	27600	-17.57	20221223	18560	22.58	20230927	1.02	N	000080	5000	3631 억	7043839	N	N	359	N	N
147	20231204	150102	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	22850	400	2	1.78	4003332350	175520	77.59	22700	23000	22350	29150	15750	22450	22808.41	10.04	0	49813	23116	22782	22466	22132	21816	22950	22300	3632	6700	5000	17510	50	1	70133611	16026	18.71	1.32	12	0.25	1221.00	17363.00	27600	20221223	-17.21	18560	20230927	23.11	26700	-14.42	20230130	18560	23.11	20230927	27600	-17.21	20221223	18560	23.11	20230927	1.02	N	000080	5000	3631 억	7043839	N	N	572	N	N
148	20231204	140102	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	22850	400	2	1.78	2990873300	131351	58.07	22700	22950	22350	29150	15750	22450	22770.08	10.04	0	30498	23116	22782	22466	22132	21816	22950	22300	3632	6700	5000	17510	50	1	70133611	16026	18.71	1.32	12	0.19	1221.00	17363.00	27600	20221223	-17.21	18560	20230927	23.11	26700	-14.42	20230130	18560	23.11	20230927	27600	-17.21	20221223	18560	23.11	20230927	1.02	N	000080	5000	3631 억	7043839	N	N	572	N	N
149	20231204	130101	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	22800	350	2	1.56	2391582500	105032	46.43	22700	22950	22350	29150	15750	22450	22770.04	10.04	0	19243	23116	22782	22466	22132	21816	22950	22300	3632	6700	5000	17510	50	1	70133611	15990	18.67	1.31	12	0.15	1221.00	17363.00	27600	20221223	-17.39	18560	20230927	22.84	26700	-14.61	20230130	18560	22.84	20230927	27600	-17.39	20221223	18560	22.84	20230927	1.02	N	000080	5000	3631 억	7043839	N	N	572	N	N
150	20231204	120102	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	22850	400	2	1.78	2153899700	94608	41.82	22700	22950	22350	29150	15750	22450	22766.57	10.04	0	18886	23116	22782	22466	22132	21816	22950	22300	3632	6700	5000	17510	50	1	70133611	16026	18.71	1.32	12	0.13	1221.00	17363.00	27600	20221223	-17.21	18560	20230927	23.11	26700	-14.42	20230130	18560	23.11	20230927	27600	-17.21	20221223	18560	23.11	20230927	1.02	N	000080	5000	3631 억	7043839	N	N	572	N	N
151	20231204	110102	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	22850	400	2	1.78	1845704650	81121	35.86	22700	22950	22350	29150	15750	22450	22752.49	10.04	0	16534	23116	22782	22466	22132	21816	22950	22300	3632	6700	5000	17510	50	1	70133611	16026	18.71	1.32	12	0.12	1221.00	17363.00	27600	20221223	-17.21	18560	20230927	23.11	26700	-14.42	20230130	18560	23.11	20230927	27600	-17.21	20221223	18560	23.11	20230927	1.02	N	000080	5000	3631 억	7043839	N	N	572	N	N
152	20231204	100101	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	22800	350	2	1.56	954332500	42130	18.62	22700	22850	22350	29150	15750	22450	22652.09	10.04	0	5193	23116	22782	22466	22132	21816	22950	22300	3632	6700	5000	17510	50	1	70133611	15990	18.67	1.31	12	0.06	1221.00	17363.00	27600	20221223	-17.39	18560	20230927	22.84	26700	-14.61	20230130	18560	22.84	20230927	27600	-17.39	20221223	18560	22.84	20230927	1.02	N	000080	5000	3631 억	7043839	N	N	572	N	N
153	20231204	090102	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	22500	50	2	0.22	96135900	4241	1.87	22700	22750	22500	29150	15750	22450	22668.22	10.04	0	-410	23116	22782	22466	22132	21816	22950	22300	3632	6700	5000	17510	50	1	70133611	15780	18.43	1.30	12	0.01	1221.00	17363.00	27600	20221223	-18.48	18560	20230927	21.23	26700	-15.73	20230130	18560	21.23	20230927	27600	-18.48	20221223	18560	21.23	20230927	1.02	N	000080	5000	3631 억	7043839	N	N	572	N	N
154	20231201	160101	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	22450	350	2	1.58	5087001450	225347	100.67	22200	22800	22150	28700	15500	22100	22574.12	10.06	0	21054	22633	22366	22083	21816	21533	22225	21675	3632	6600	5000	17230	50	1	70133611	15745	18.39	1.29	12	0.32	1221.00	17363.00	27600	20221223	-18.66	18560	20230927	20.96	26700	-15.92	20230130	18560	20.96	20230927	27600	-18.66	20221223	18560	20.96	20230927	1.01	N	000080	5000	3631 억	7052994	N	N	572	N	N
155	20231201	150101	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	22500	400	2	1.81	4864133100	215432	96.24	22200	22800	22150	28700	15500	22100	22578.51	10.06	0	21986	22633	22366	22083	21816	21533	22225	21675	3632	6600	5000	17230	50	1	70133611	15780	18.43	1.30	12	0.31	1221.00	17363.00	27600	20221223	-18.48	18560	20230927	21.23	26700	-15.73	20230130	18560	21.23	20230927	27600	-18.48	20221223	18560	21.23	20230927	1.01	N	000080	5000	3631 억	7052994	N	N	20	N	N
156	20231201	140102	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	22550	450	2	2.04	4326494500	191577	85.58	22200	22800	22150	28700	15500	22100	22583.58	10.06	0	22733	22633	22366	22083	21816	21533	22225	21675	3632	6600	5000	17230	50	1	70133611	15815	18.47	1.30	12	0.27	1221.00	17363.00	27600	20221223	-18.30	18560	20230927	21.50	26700	-15.54	20230130	18560	21.50	20230927	27600	-18.30	20221223	18560	21.50	20230927	1.01	N	000080	5000	3631 억	7052994	N	N	20	N	N
157	20231201	130102	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	22650	550	2	2.49	3862103250	171029	76.40	22200	22800	22150	28700	15500	22100	22581.57	10.06	0	23206	22633	22366	22083	21816	21533	22225	21675	3632	6600	5000	17230	50	1	70133611	15885	18.55	1.30	12	0.24	1221.00	17363.00	27600	20221223	-17.93	18560	20230927	22.04	26700	-15.17	20230130	18560	22.04	20230927	27600	-17.93	20221223	18560	22.04	20230927	1.01	N	000080	5000	3631 억	7052994	N	N	20	N	N
158	20231201	120102	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	22650	550	2	2.49	3392986050	150264	67.13	22200	22800	22150	28700	15500	22100	22580.17	10.06	0	25594	22633	22366	22083	21816	21533	22225	21675	3632	6600	5000	17230	50	1	70133611	15885	18.55	1.30	12	0.21	1221.00	17363.00	27600	20221223	-17.93	18560	20230927	22.04	26700	-15.17	20230130	18560	22.04	20230927	27600	-17.93	20221223	18560	22.04	20230927	1.01	N	000080	5000	3631 억	7052994	N	N	20	N	N
159	20231201	110102	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	22700	600	2	2.71	2740713550	121545	54.30	22200	22750	22150	28700	15500	22100	22548.96	10.06	0	24659	22633	22366	22083	21816	21533	22225	21675	3632	6600	5000	17230	50	1	70133611	15920	18.59	1.31	12	0.17	1221.00	17363.00	27600	20221223	-17.75	18560	20230927	22.31	26700	-14.98	20230130	18560	22.31	20230927	27600	-17.75	20221223	18560	22.31	20230927	1.01	N	000080	5000	3631 억	7052994	N	N	20	N	N
160	20231201	100101	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	22600	500	2	2.26	1296861850	57835	25.84	22200	22600	22150	28700	15500	22100	22423.48	10.06	0	15890	22633	22366	22083	21816	21533	22225	21675	3632	6600	5000	17230	50	1	70133611	15850	18.51	1.30	12	0.08	1221.00	17363.00	27600	20221223	-18.12	18560	20230927	21.77	26700	-15.36	20230130	18560	21.77	20230927	27600	-18.12	20221223	18560	21.77	20230927	1.01	N	000080	5000	3631 억	7052994	N	N	20	N	N
161	20231201	090101	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	22200	100	2	0.45	82956100	3732	1.67	22200	22250	22150	28700	15500	22100	22228.32	10.06	0	2799	22633	22366	22083	21816	21533	22225	21675	3632	6600	5000	17230	50	1	70133611	15570	18.18	1.28	12	0.01	1221.00	17363.00	27600	20221223	-19.57	18560	20230927	19.61	26700	-16.85	20230130	18560	19.61	20230927	27600	-19.57	20221223	18560	19.61	20230927	1.01	N	000080	5000	3631 억	7052994	N	N	20	N	N

74 KiB Raw Blame History

74 KiB

Raw Blame History