KissMeData/007310/price/prices-20241201.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

ened 61b7199ccb Add accumulated files

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

80 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	20241231	160230	55	30.00	KOSPI200	음식료·담배	N	N	N	Y	40	N	395500	-5000	5	-1.25	1018538000	2568	107.85	400000	400500	394000	520000	280500	400500	396627.39	12.07	-391	-629	408833	404666	401833	397666	394833	403250	396250	200	119500	5000	296370	500	1	4007830	15851	9.89	0.70	12	0.06	40005.00	566748.00	513000	20240613	-22.90	375500	20241114	5.33	513000	-22.90	20240613	375500	5.33	20241114	513000	-22.90	20240613	375500	5.33	20241114	0.06	N	007310	5000	200 억	483655	N	N	15	N	N
3	20241231	150232	55	30.00	KOSPI200	음식료·담배	N	N	N	Y	40	N	395500	-5000	5	-1.25	1018538000	2568	107.85	400000	400500	394000	520000	280500	400500	396627.39	12.07	-391	-629	408833	404666	401833	397666	394833	403250	396250	200	119500	5000	296370	500	1	4007830	15851	9.89	0.70	12	0.06	40005.00	566748.00	513000	20240613	-22.90	375500	20241114	5.33	513000	-22.90	20240613	375500	5.33	20241114	513000	-22.90	20240613	375500	5.33	20241114	0.06	N	007310	5000	200 억	483655	N	N	15	N	N
4	20241231	140230	55	30.00	KOSPI200	음식료·담배	N	N	N	Y	40	N	395500	-5000	5	-1.25	1018538000	2568	107.85	400000	400500	394000	520000	280500	400500	396627.39	12.07	-391	-629	408833	404666	401833	397666	394833	403250	396250	200	119500	5000	296370	500	1	4007830	15851	9.89	0.70	12	0.06	40005.00	566748.00	513000	20240613	-22.90	375500	20241114	5.33	513000	-22.90	20240613	375500	5.33	20241114	513000	-22.90	20240613	375500	5.33	20241114	0.06	N	007310	5000	200 억	483655	N	N	15	N	N
5	20241231	130230	55	30.00	KOSPI200	음식료·담배	N	N	N	Y	40	N	395500	-5000	5	-1.25	1018538000	2568	107.85	400000	400500	394000	520000	280500	400500	396627.39	12.07	-391	-629	408833	404666	401833	397666	394833	403250	396250	200	119500	5000	296370	500	1	4007830	15851	9.89	0.70	12	0.06	40005.00	566748.00	513000	20240613	-22.90	375500	20241114	5.33	513000	-22.90	20240613	375500	5.33	20241114	513000	-22.90	20240613	375500	5.33	20241114	0.06	N	007310	5000	200 억	483655	N	N	15	N	N
6	20241231	120230	55	30.00	KOSPI200	음식료·담배	N	N	N	Y	40	N	395500	-5000	5	-1.25	1018538000	2568	107.85	400000	400500	394000	520000	280500	400500	396627.39	12.07	-391	-629	408833	404666	401833	397666	394833	403250	396250	200	119500	5000	296370	500	1	4007830	15851	9.89	0.70	12	0.06	40005.00	566748.00	513000	20240613	-22.90	375500	20241114	5.33	513000	-22.90	20240613	375500	5.33	20241114	513000	-22.90	20240613	375500	5.33	20241114	0.06	N	007310	5000	200 억	483655	N	N	15	N	N
7	20241231	110230	55	30.00	KOSPI200	음식료·담배	N	N	N	Y	40	N	395500	-5000	5	-1.25	1018538000	2568	107.85	400000	400500	394000	520000	280500	400500	396627.39	12.07	-391	-629	408833	404666	401833	397666	394833	403250	396250	200	119500	5000	296370	500	1	4007830	15851	9.89	0.70	12	0.06	40005.00	566748.00	513000	20240613	-22.90	375500	20241114	5.33	513000	-22.90	20240613	375500	5.33	20241114	513000	-22.90	20240613	375500	5.33	20241114	0.06	N	007310	5000	200 억	483655	N	N	15	N	N
8	20241231	100232	55	30.00	KOSPI200	음식료·담배	N	N	N	Y	40	N	395500	-5000	5	-1.25	1018538000	2568	107.85	400000	400500	394000	520000	280500	400500	396627.39	12.07	-391	-629	408833	404666	401833	397666	394833	403250	396250	200	119500	5000	296370	500	1	4007830	15851	9.89	0.70	12	0.06	40005.00	566748.00	513000	20240613	-22.90	375500	20241114	5.33	513000	-22.90	20240613	375500	5.33	20241114	513000	-22.90	20240613	375500	5.33	20241114	0.06	N	007310	5000	200 억	483655	N	N	15	N	N
9	20241231	090232	55	30.00	KOSPI200	음식료·담배	N	N	N	Y	40	N	395500	-5000	5	-1.25	1018538000	2568	107.85	400000	400500	394000	520000	280500	400500	396627.39	12.07	-391	-629	408833	404666	401833	397666	394833	403250	396250	200	119500	5000	296370	500	1	4007830	15851	9.89	0.70	12	0.06	40005.00	566748.00	513000	20240613	-22.90	375500	20241114	5.33	513000	-22.90	20240613	375500	5.33	20241114	513000	-22.90	20240613	375500	5.33	20241114	0.06	N	007310	5000	200 억	483655	N	N	15	N	N
10	20241230	160229	55	30.00	KOSPI200	음식료·담배	N	N	N	Y	40	N	395500	-5000	5	-1.25	1018538000	2568	107.85	400000	400500	394000	520000	280500	400500	396627.39	12.08	0	-629	408833	404666	401833	397666	394833	403250	396250	200	119500	5000	296370	500	1	4007830	15851	9.89	0.70	12	0.06	40005.00	566748.00	513000	20240613	-22.90	375500	20241114	5.33	513000	-22.90	20240613	375500	5.33	20241114	513000	-22.90	20240613	375500	5.33	20241114	0.06	N	007310	5000	200 억	484046	N	N	15	N	N
11	20241230	150231	55	30.00	KOSPI200	음식료·담배	N	N	N	Y	40	N	397000	-3500	5	-0.87	911526000	2298	96.51	400000	400500	394000	520000	280500	400500	396660.57	12.08	0	-661	408833	404666	401833	397666	394833	403250	396250	200	119500	5000	296370	500	1	4007830	15911	9.92	0.70	12	0.06	40005.00	566748.00	513000	20240613	-22.61	375500	20241114	5.73	513000	-22.61	20240613	375500	5.73	20241114	513000	-22.61	20240613	375500	5.73	20241114	0.06	N	007310	5000	200 억	484046	N	N	12	N	N
12	20241230	140231	55	30.00	KOSPI200	음식료·담배	N	N	N	Y	40	N	395500	-5000	5	-1.25	752625000	1897	79.67	400000	400500	394000	520000	280500	400500	396744.86	12.08	0	-630	408833	404666	401833	397666	394833	403250	396250	200	119500	5000	296370	500	1	4007830	15851	9.89	0.70	12	0.05	40005.00	566748.00	513000	20240613	-22.90	375500	20241114	5.33	513000	-22.90	20240613	375500	5.33	20241114	513000	-22.90	20240613	375500	5.33	20241114	0.06	N	007310	5000	200 억	484046	N	N	12	N	N
13	20241230	130231	55	30.00	KOSPI200	음식료·담배	N	N	N	Y	40	N	395000	-5500	5	-1.37	519592000	1307	54.89	400000	400500	395000	520000	280500	400500	397545.52	12.08	0	-442	408833	404666	401833	397666	394833	403250	396250	200	119500	5000	296370	500	1	4007830	15831	9.87	0.70	12	0.03	40005.00	566748.00	513000	20240613	-23.00	375500	20241114	5.19	513000	-23.00	20240613	375500	5.19	20241114	513000	-23.00	20240613	375500	5.19	20241114	0.06	N	007310	5000	200 억	484046	N	N	12	N	N
14	20241230	120230	55	30.00	KOSPI200	음식료·담배	N	N	N	Y	40	N	396500	-4000	5	-1.00	392171500	985	41.37	400000	400500	396000	520000	280500	400500	398143.65	12.08	0	-300	408833	404666	401833	397666	394833	403250	396250	200	119500	5000	296370	500	1	4007830	15891	9.91	0.70	12	0.02	40005.00	566748.00	513000	20240613	-22.71	375500	20241114	5.59	513000	-22.71	20240613	375500	5.59	20241114	513000	-22.71	20240613	375500	5.59	20241114	0.06	N	007310	5000	200 억	484046	N	N	12	N	N
15	20241230	110230	55	30.00	KOSPI200	음식료·담배	N	N	N	Y	40	N	398500	-2000	5	-0.50	239229000	600	25.20	400000	400500	396000	520000	280500	400500	398715.00	12.08	0	-116	408833	404666	401833	397666	394833	403250	396250	200	119500	5000	296370	500	1	4007830	15971	9.96	0.70	12	0.01	40005.00	566748.00	513000	20240613	-22.32	375500	20241114	6.13	513000	-22.32	20240613	375500	6.13	20241114	513000	-22.32	20240613	375500	6.13	20241114	0.06	N	007310	5000	200 억	484046	N	N	12	N	N
16	20241230	100231	55	30.00	KOSPI200	음식료·담배	N	N	N	Y	40	N	399500	-1000	5	-0.25	117122500	294	12.35	400000	400000	396000	520000	280500	400500	398375.85	12.08	0	-14	408833	404666	401833	397666	394833	403250	396250	200	119500	5000	296370	500	1	4007830	16011	9.99	0.70	12	0.01	40005.00	566748.00	513000	20240613	-22.12	375500	20241114	6.39	513000	-22.12	20240613	375500	6.39	20241114	513000	-22.12	20240613	375500	6.39	20241114	0.06	N	007310	5000	200 억	484046	N	N	12	N	N
17	20241230	090231	55	30.00	KOSPI200	음식료·담배	N	N	N	Y	40	N	397000	-3500	5	-0.87	25517000	64	2.69	400000	400000	396500	520000	280500	400500	398703.12	12.08	0	-28	408833	404666	401833	397666	394833	403250	396250	200	119500	5000	296370	500	1	4007830	15911	9.92	0.70	12	0.00	40005.00	566748.00	513000	20240613	-22.61	375500	20241114	5.73	513000	-22.61	20240613	375500	5.73	20241114	513000	-22.61	20240613	375500	5.73	20241114	0.06	N	007310	5000	200 억	484046	N	N	12	N	N
18	20241227	160229	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	400500	-7000	5	-1.72	952805500	2379	110.09	403500	406000	399000	529000	285500	407500	400506.73	12.08	0	-354	412500	410000	406500	404000	400500	411250	405250	200	121500	5000	301550	500	1	4007830	16051	10.01	0.71	12	0.06	40005.00	566748.00	513000	20240613	-21.93	375500	20241114	6.66	513000	-21.93	20240613	375500	6.66	20241114	513000	-21.93	20240613	375500	6.66	20241114	0.06	N	007310	5000	200 억	484185	N	N	12	N	N
19	20241227	150229	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	399500	-8000	5	-1.96	852408500	2128	98.47	403500	406000	399000	529000	285500	407500	400567.90	12.08	0	-232	412500	410000	406500	404000	400500	411250	405250	200	121500	5000	301550	500	1	4007830	16011	9.99	0.70	12	0.05	40005.00	566748.00	513000	20240613	-22.12	375500	20241114	6.39	513000	-22.12	20240613	375500	6.39	20241114	513000	-22.12	20240613	375500	6.39	20241114	0.06	N	007310	5000	200 억	484185	N	N	37	N	N
20	20241227	140231	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	400000	-7500	5	-1.84	745669000	1861	86.12	403500	406000	399000	529000	285500	407500	400681.89	12.08	0	-140	412500	410000	406500	404000	400500	411250	405250	200	121500	5000	301550	500	1	4007830	16031	10.00	0.71	12	0.05	40005.00	566748.00	513000	20240613	-22.03	375500	20241114	6.52	513000	-22.03	20240613	375500	6.52	20241114	513000	-22.03	20240613	375500	6.52	20241114	0.06	N	007310	5000	200 억	484185	N	N	37	N	N
21	20241227	130230	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	401000	-6500	5	-1.60	669274000	1670	77.28	403500	406000	399000	529000	285500	407500	400762.87	12.08	0	-158	412500	410000	406500	404000	400500	411250	405250	200	121500	5000	301550	500	1	4007830	16071	10.02	0.71	12	0.04	40005.00	566748.00	513000	20240613	-21.83	375500	20241114	6.79	513000	-21.83	20240613	375500	6.79	20241114	513000	-21.83	20240613	375500	6.79	20241114	0.06	N	007310	5000	200 억	484185	N	N	37	N	N
22	20241227	120229	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	400500	-7000	5	-1.72	409750000	1021	47.25	403500	406000	400000	529000	285500	407500	401322.23	12.08	0	-141	412500	410000	406500	404000	400500	411250	405250	200	121500	5000	301550	500	1	4007830	16051	10.01	0.71	12	0.03	40005.00	566748.00	513000	20240613	-21.93	375500	20241114	6.66	513000	-21.93	20240613	375500	6.66	20241114	513000	-21.93	20240613	375500	6.66	20241114	0.06	N	007310	5000	200 억	484185	N	N	37	N	N
23	20241227	110230	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	401500	-6000	5	-1.47	306724000	764	35.35	403500	406000	400000	529000	285500	407500	401471.20	12.08	0	-112	412500	410000	406500	404000	400500	411250	405250	200	121500	5000	301550	500	1	4007830	16091	10.04	0.71	12	0.02	40005.00	566748.00	513000	20240613	-21.73	375500	20241114	6.92	513000	-21.73	20240613	375500	6.92	20241114	513000	-21.73	20240613	375500	6.92	20241114	0.06	N	007310	5000	200 억	484185	N	N	37	N	N
24	20241227	100230	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	401000	-6500	5	-1.60	182793000	455	21.06	403500	406000	400000	529000	285500	407500	401742.86	12.08	0	-97	412500	410000	406500	404000	400500	411250	405250	200	121500	5000	301550	500	1	4007830	16071	10.02	0.71	12	0.01	40005.00	566748.00	513000	20240613	-21.83	375500	20241114	6.79	513000	-21.83	20240613	375500	6.79	20241114	513000	-21.83	20240613	375500	6.79	20241114	0.06	N	007310	5000	200 억	484185	N	N	37	N	N
25	20241227	090231	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	403500	-4000	5	-0.98	9684000	24	1.11	403500	403500	403500	529000	285500	407500	403500.00	12.08	0	-2	412500	410000	406500	404000	400500	411250	405250	200	121500	5000	301550	500	1	4007830	16172	10.09	0.71	12	0.00	40005.00	566748.00	513000	20240613	-21.35	375500	20241114	7.46	513000	-21.35	20240613	375500	7.46	20241114	513000	-21.35	20240613	375500	7.46	20241114	0.06	N	007310	5000	200 억	484185	N	N	37	N	N
26	20241226	160229	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	407500	1000	2	0.25	876458500	2161	81.39	407000	409000	403000	528000	285000	406500	405570.23	12.07	0	-32	414166	410332	408166	404332	402166	409250	403250	200	121500	5000	300810	500	1	4007830	16332	10.19	0.72	12	0.05	40005.00	566748.00	513000	20240613	-20.57	375500	20241114	8.52	513000	-20.57	20240613	375500	8.52	20241114	513000	-20.57	20240613	375500	8.52	20241114	0.06	N	007310	5000	200 억	483898	N	N	37	N	N
27	20241226	150228	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	405500	-1000	5	-0.25	648362000	1599	60.23	407000	409000	403000	528000	285000	406500	405479.67	12.07	0	-42	414166	410332	408166	404332	402166	409250	403250	200	121500	5000	300810	500	1	4007830	16252	10.14	0.72	12	0.04	40005.00	566748.00	513000	20240613	-20.96	375500	20241114	7.99	513000	-20.96	20240613	375500	7.99	20241114	513000	-20.96	20240613	375500	7.99	20241114	0.06	N	007310	5000	200 억	483898	N	N	18	N	N
28	20241226	140228	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	406500	0	3	0.00	354240000	873	32.88	407000	409000	403000	528000	285000	406500	405773.20	12.07	0	-170	414166	410332	408166	404332	402166	409250	403250	200	121500	5000	300810	500	1	4007830	16292	10.16	0.72	12	0.02	40005.00	566748.00	513000	20240613	-20.76	375500	20241114	8.26	513000	-20.76	20240613	375500	8.26	20241114	513000	-20.76	20240613	375500	8.26	20241114	0.06	N	007310	5000	200 억	483898	N	N	18	N	N
29	20241226	130230	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	405000	-1500	5	-0.37	340441000	839	31.60	407000	409000	403000	528000	285000	406500	405769.96	12.07	0	-164	414166	410332	408166	404332	402166	409250	403250	200	121500	5000	300810	500	1	4007830	16232	10.12	0.71	12	0.02	40005.00	566748.00	513000	20240613	-21.05	375500	20241114	7.86	513000	-21.05	20240613	375500	7.86	20241114	513000	-21.05	20240613	375500	7.86	20241114	0.06	N	007310	5000	200 억	483898	N	N	18	N	N
30	20241226	120229	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	405500	-1000	5	-0.25	293375500	723	27.23	407000	409000	403000	528000	285000	406500	405775.24	12.07	0	-158	414166	410332	408166	404332	402166	409250	403250	200	121500	5000	300810	500	1	4007830	16252	10.14	0.72	12	0.02	40005.00	566748.00	513000	20240613	-20.96	375500	20241114	7.99	513000	-20.96	20240613	375500	7.99	20241114	513000	-20.96	20240613	375500	7.99	20241114	0.06	N	007310	5000	200 억	483898	N	N	18	N	N
31	20241226	110228	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	405000	-1500	5	-0.37	266595000	657	24.75	407000	409000	403000	528000	285000	406500	405776.26	12.07	0	-137	414166	410332	408166	404332	402166	409250	403250	200	121500	5000	300810	500	1	4007830	16232	10.12	0.71	12	0.02	40005.00	566748.00	513000	20240613	-21.05	375500	20241114	7.86	513000	-21.05	20240613	375500	7.86	20241114	513000	-21.05	20240613	375500	7.86	20241114	0.06	N	007310	5000	200 억	483898	N	N	18	N	N
32	20241226	100228	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	406500	0	3	0.00	228462500	563	21.21	407000	409000	403000	528000	285000	406500	405794.85	12.07	0	-86	414166	410332	408166	404332	402166	409250	403250	200	121500	5000	300810	500	1	4007830	16292	10.16	0.72	12	0.01	40005.00	566748.00	513000	20240613	-20.76	375500	20241114	8.26	513000	-20.76	20240613	375500	8.26	20241114	513000	-20.76	20240613	375500	8.26	20241114	0.06	N	007310	5000	200 억	483898	N	N	18	N	N
33	20241226	090228	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	408000	1500	2	0.37	7740500	19	0.72	407000	408000	407000	528000	285000	406500	407394.74	12.07	0	0	414166	410332	408166	404332	402166	409250	403250	200	121500	5000	300810	500	1	4007830	16352	10.20	0.72	12	0.00	40005.00	566748.00	513000	20240613	-20.47	375500	20241114	8.66	513000	-20.47	20240613	375500	8.66	20241114	513000	-20.47	20240613	375500	8.66	20241114	0.06	N	007310	5000	200 억	483898	N	N	18	N	N
34	20241224	160229	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	406500	-4000	5	-0.97	1078363500	2642	149.86	411000	412000	406000	533000	287500	410500	408163.70	12.07	0	-91	418833	414666	408833	404666	398833	411750	401750	200	122500	5000	303770	500	1	4007830	16292	10.16	0.72	12	0.07	40005.00	566748.00	513000	20240613	-20.76	375500	20241114	8.26	513000	-20.76	20240613	375500	8.26	20241114	513000	-20.76	20240613	375500	8.26	20241114	0.07	N	007310	5000	200 억	483841	N	N	17	N	N
35	20241224	150228	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	407000	-3500	5	-0.85	934725000	2289	129.84	411000	412000	406000	533000	287500	410500	408355.18	12.07	0	-197	418833	414666	408833	404666	398833	411750	401750	200	122500	5000	303770	500	1	4007830	16312	10.17	0.72	12	0.06	40005.00	566748.00	513000	20240613	-20.66	375500	20241114	8.39	513000	-20.66	20240613	375500	8.39	20241114	513000	-20.66	20240613	375500	8.39	20241114	0.07	N	007310	5000	200 억	483841	N	N	10	N	N
36	20241224	140227	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	406500	-4000	5	-0.97	751847000	1839	104.31	411000	412000	406500	533000	287500	410500	408834.69	12.07	0	-88	418833	414666	408833	404666	398833	411750	401750	200	122500	5000	303770	500	1	4007830	16292	10.16	0.72	12	0.05	40005.00	566748.00	513000	20240613	-20.76	375500	20241114	8.26	513000	-20.76	20240613	375500	8.26	20241114	513000	-20.76	20240613	375500	8.26	20241114	0.07	N	007310	5000	200 억	483841	N	N	10	N	N
37	20241224	130228	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	407000	-3500	5	-0.85	652549500	1595	90.47	411000	412000	406500	533000	287500	410500	409121.94	12.07	0	-159	418833	414666	408833	404666	398833	411750	401750	200	122500	5000	303770	500	1	4007830	16312	10.17	0.72	12	0.04	40005.00	566748.00	513000	20240613	-20.66	375500	20241114	8.39	513000	-20.66	20240613	375500	8.39	20241114	513000	-20.66	20240613	375500	8.39	20241114	0.07	N	007310	5000	200 억	483841	N	N	10	N	N
38	20241224	120228	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	406500	-4000	5	-0.97	505991500	1235	70.05	411000	412000	406500	533000	287500	410500	409709.72	12.07	0	-370	418833	414666	408833	404666	398833	411750	401750	200	122500	5000	303770	500	1	4007830	16292	10.16	0.72	12	0.03	40005.00	566748.00	513000	20240613	-20.76	375500	20241114	8.26	513000	-20.76	20240613	375500	8.26	20241114	513000	-20.76	20240613	375500	8.26	20241114	0.07	N	007310	5000	200 억	483841	N	N	10	N	N
39	20241224	110229	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	409000	-1500	5	-0.37	375795500	916	51.96	411000	412000	408000	533000	287500	410500	410257.10	12.07	0	-355	418833	414666	408833	404666	398833	411750	401750	200	122500	5000	303770	500	1	4007830	16392	10.22	0.72	12	0.02	40005.00	566748.00	513000	20240613	-20.27	375500	20241114	8.92	513000	-20.27	20240613	375500	8.92	20241114	513000	-20.27	20240613	375500	8.92	20241114	0.07	N	007310	5000	200 억	483841	N	N	10	N	N
40	20241224	100228	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	410500	0	3	0.00	207998500	507	28.76	411000	412000	408000	533000	287500	410500	410253.45	12.07	0	-221	418833	414666	408833	404666	398833	411750	401750	200	122500	5000	303770	500	1	4007830	16452	10.26	0.72	12	0.01	40005.00	566748.00	513000	20240613	-19.98	375500	20241114	9.32	513000	-19.98	20240613	375500	9.32	20241114	513000	-19.98	20240613	375500	9.32	20241114	0.07	N	007310	5000	200 억	483841	N	N	10	N	N
41	20241224	090230	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	411500	1000	2	0.24	61615000	150	8.51	411000	412000	410500	533000	287500	410500	410766.67	12.07	0	-133	418833	414666	408833	404666	398833	411750	401750	200	122500	5000	303770	500	1	4007830	16492	10.29	0.73	12	0.00	40005.00	566748.00	513000	20240613	-19.79	375500	20241114	9.59	513000	-19.79	20240613	375500	9.59	20241114	513000	-19.79	20240613	375500	9.59	20241114	0.07	N	007310	5000	200 억	483841	N	N	10	N	N
42	20241223	160227	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	410500	-500	5	-0.12	708034000	1735	49.91	413000	413000	403000	534000	288000	411000	408076.19	12.19	-116	-331	417666	414332	407666	404332	397666	416000	406000	200	123000	5000	304140	500	1	4007830	16452	10.26	0.72	12	0.04	40005.00	566748.00	513000	20240613	-19.98	375500	20241114	9.32	513000	-19.98	20240613	375500	9.32	20241114	513000	-19.98	20240613	375500	9.32	20241114	0.06	N	007310	5000	200 억	488700	N	N	10	N	N
43	20241223	150228	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	409500	-1500	5	-0.36	533766500	1310	37.69	413000	413000	403000	534000	288000	411000	407455.34	12.19	-116	-366	417666	414332	407666	404332	397666	416000	406000	200	123000	5000	304140	500	1	4007830	16412	10.24	0.72	12	0.03	40005.00	566748.00	513000	20240613	-20.18	375500	20241114	9.05	513000	-20.18	20240613	375500	9.05	20241114	513000	-20.18	20240613	375500	9.05	20241114	0.06	N	007310	5000	200 억	488700	N	N	16	N	N
44	20241223	140227	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	409000	-2000	5	-0.49	433051500	1064	30.61	413000	413000	403000	534000	288000	411000	407003.29	12.19	-116	-371	417666	414332	407666	404332	397666	416000	406000	200	123000	5000	304140	500	1	4007830	16392	10.22	0.72	12	0.03	40005.00	566748.00	513000	20240613	-20.27	375500	20241114	8.92	513000	-20.27	20240613	375500	8.92	20241114	513000	-20.27	20240613	375500	8.92	20241114	0.06	N	007310	5000	200 억	488700	N	N	16	N	N
45	20241223	130228	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	406000	-5000	5	-1.22	363772000	894	25.72	413000	413000	403000	534000	288000	411000	406903.80	12.19	-116	-385	417666	414332	407666	404332	397666	416000	406000	200	123000	5000	304140	500	1	4007830	16272	10.15	0.72	12	0.02	40005.00	566748.00	513000	20240613	-20.86	375500	20241114	8.12	513000	-20.86	20240613	375500	8.12	20241114	513000	-20.86	20240613	375500	8.12	20241114	0.06	N	007310	5000	200 억	488700	N	N	16	N	N
46	20241223	120227	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	408000	-3000	5	-0.73	291783000	717	20.63	413000	413000	403000	534000	288000	411000	406949.79	12.19	-116	-332	417666	414332	407666	404332	397666	416000	406000	200	123000	5000	304140	500	1	4007830	16352	10.20	0.72	12	0.02	40005.00	566748.00	513000	20240613	-20.47	375500	20241114	8.66	513000	-20.47	20240613	375500	8.66	20241114	513000	-20.47	20240613	375500	8.66	20241114	0.06	N	007310	5000	200 억	488700	N	N	16	N	N
47	20241223	110227	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	408000	-3000	5	-0.73	245375500	603	17.35	413000	413000	403000	534000	288000	411000	406924.54	12.19	-116	-280	417666	414332	407666	404332	397666	416000	406000	200	123000	5000	304140	500	1	4007830	16352	10.20	0.72	12	0.02	40005.00	566748.00	513000	20240613	-20.47	375500	20241114	8.66	513000	-20.47	20240613	375500	8.66	20241114	513000	-20.47	20240613	375500	8.66	20241114	0.06	N	007310	5000	200 억	488700	N	N	16	N	N
48	20241223	100227	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	406500	-4500	5	-1.09	138604000	341	9.81	413000	413000	403000	534000	288000	411000	406463.34	12.19	-116	-181	417666	414332	407666	404332	397666	416000	406000	200	123000	5000	304140	500	1	4007830	16292	10.16	0.72	12	0.01	40005.00	566748.00	513000	20240613	-20.76	375500	20241114	8.26	513000	-20.76	20240613	375500	8.26	20241114	513000	-20.76	20240613	375500	8.26	20241114	0.06	N	007310	5000	200 억	488700	N	N	16	N	N
49	20241223	090227	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	408000	-3000	5	-0.73	24224500	59	1.70	413000	413000	408000	534000	288000	411000	410584.75	12.19	-116	-36	417666	414332	407666	404332	397666	416000	406000	200	123000	5000	304140	500	1	4007830	16352	10.20	0.72	12	0.00	40005.00	566748.00	513000	20240613	-20.47	375500	20241114	8.66	513000	-20.47	20240613	375500	8.66	20241114	513000	-20.47	20240613	375500	8.66	20241114	0.06	N	007310	5000	200 억	488700	N	N	16	N	N
50	20241220	160226	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	411000	1500	2	0.37	1405286500	3468	78.27	408000	411000	401000	532000	287000	409500	405196.85	12.18	0	111	422833	416166	408333	401666	393833	419500	405000	200	122500	5000	303030	500	1	4007830	16472	10.27	0.73	12	0.09	40005.00	566748.00	513000	20240613	-19.88	375500	20241114	9.45	513000	-19.88	20240613	375500	9.45	20241114	513000	-19.88	20240613	375500	9.45	20241114	0.06	N	007310	5000	200 억	488352	N	N	16	N	N
51	20241220	150226	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	404500	-5000	5	-1.22	981542000	2434	54.93	408000	408000	401000	532000	287000	409500	403262.94	12.18	0	-285	422833	416166	408333	401666	393833	419500	405000	200	122500	5000	303030	500	1	4007830	16212	10.11	0.71	12	0.06	40005.00	566748.00	513000	20240613	-21.15	375500	20241114	7.72	513000	-21.15	20240613	375500	7.72	20241114	513000	-21.15	20240613	375500	7.72	20241114	0.06	N	007310	5000	200 억	488352	N	N	5	N	N
52	20241220	140226	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	403000	-6500	5	-1.59	884653500	2194	49.51	408000	408000	401000	532000	287000	409500	403214.90	12.18	0	-319	422833	416166	408333	401666	393833	419500	405000	200	122500	5000	303030	500	1	4007830	16152	10.07	0.71	12	0.05	40005.00	566748.00	513000	20240613	-21.44	375500	20241114	7.32	513000	-21.44	20240613	375500	7.32	20241114	513000	-21.44	20240613	375500	7.32	20241114	0.06	N	007310	5000	200 억	488352	N	N	5	N	N
53	20241220	130227	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	404000	-5500	5	-1.34	716784000	1777	40.10	408000	408000	401000	532000	287000	409500	403367.47	12.18	0	-383	422833	416166	408333	401666	393833	419500	405000	200	122500	5000	303030	500	1	4007830	16192	10.10	0.71	12	0.04	40005.00	566748.00	513000	20240613	-21.25	375500	20241114	7.59	513000	-21.25	20240613	375500	7.59	20241114	513000	-21.25	20240613	375500	7.59	20241114	0.06	N	007310	5000	200 억	488352	N	N	5	N	N
54	20241220	120225	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	404000	-5500	5	-1.34	645954000	1602	36.15	408000	408000	401000	532000	287000	409500	403217.23	12.18	0	-426	422833	416166	408333	401666	393833	419500	405000	200	122500	5000	303030	500	1	4007830	16192	10.10	0.71	12	0.04	40005.00	566748.00	513000	20240613	-21.25	375500	20241114	7.59	513000	-21.25	20240613	375500	7.59	20241114	513000	-21.25	20240613	375500	7.59	20241114	0.06	N	007310	5000	200 억	488352	N	N	5	N	N
55	20241220	110225	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	402000	-7500	5	-1.83	417936000	1035	23.36	408000	408000	401500	532000	287000	409500	403802.90	12.18	0	-382	422833	416166	408333	401666	393833	419500	405000	200	122500	5000	303030	500	1	4007830	16111	10.05	0.71	12	0.03	40005.00	566748.00	513000	20240613	-21.64	375500	20241114	7.06	513000	-21.64	20240613	375500	7.06	20241114	513000	-21.64	20240613	375500	7.06	20241114	0.06	N	007310	5000	200 억	488352	N	N	5	N	N
56	20241220	100226	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	406000	-3500	5	-0.85	207223500	512	11.55	408000	408000	402000	532000	287000	409500	404733.40	12.18	0	-125	422833	416166	408333	401666	393833	419500	405000	200	122500	5000	303030	500	1	4007830	16272	10.15	0.72	12	0.01	40005.00	566748.00	513000	20240613	-20.86	375500	20241114	8.12	513000	-20.86	20240613	375500	8.12	20241114	513000	-20.86	20240613	375500	8.12	20241114	0.06	N	007310	5000	200 억	488352	N	N	5	N	N
57	20241220	090227	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	405000	-4500	5	-1.10	47648500	117	2.64	408000	408000	405000	532000	287000	409500	407252.14	12.18	0	-102	422833	416166	408333	401666	393833	419500	405000	200	122500	5000	303030	500	1	4007830	16232	10.12	0.71	12	0.00	40005.00	566748.00	513000	20240613	-21.05	375500	20241114	7.86	513000	-21.05	20240613	375500	7.86	20241114	513000	-21.05	20240613	375500	7.86	20241114	0.06	N	007310	5000	200 억	488352	N	N	5	N	N
58	20241219	160227	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	409500	2000	2	0.49	1818727000	4430	333.08	402000	415000	400500	529000	285500	407500	410553.09	12.18	0	-396	413833	410666	406833	403666	399833	408750	401750	200	121500	5000	301550	500	1	4007830	16412	10.24	0.72	12	0.11	40005.00	566748.00	513000	20240613	-20.18	375500	20241114	9.05	513000	-20.18	20240613	375500	9.05	20241114	513000	-20.18	20240613	375500	9.05	20241114	0.06	N	007310	5000	200 억	488182	N	N	5	N	N
59	20241219	150225	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	408000	500	2	0.12	1370097000	3333	250.60	402000	415000	400500	529000	285500	407500	411070.21	12.18	0	9	413833	410666	406833	403666	399833	408750	401750	200	121500	5000	301550	500	1	4007830	16352	10.20	0.72	12	0.08	40005.00	566748.00	513000	20240613	-20.47	375500	20241114	8.66	513000	-20.47	20240613	375500	8.66	20241114	513000	-20.47	20240613	375500	8.66	20241114	0.06	N	007310	5000	200 억	488182	N	N	59	N	N
60	20241219	140226	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	410500	3000	2	0.74	1177295000	2862	215.19	402000	415000	400500	529000	285500	407500	411353.95	12.18	0	205	413833	410666	406833	403666	399833	408750	401750	200	121500	5000	301550	500	1	4007830	16452	10.26	0.72	12	0.07	40005.00	566748.00	513000	20240613	-19.98	375500	20241114	9.32	513000	-19.98	20240613	375500	9.32	20241114	513000	-19.98	20240613	375500	9.32	20241114	0.06	N	007310	5000	200 억	488182	N	N	59	N	N
61	20241219	130225	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	412000	4500	2	1.10	1017923000	2475	186.09	402000	415000	400500	529000	285500	407500	411282.02	12.18	0	284	413833	410666	406833	403666	399833	408750	401750	200	121500	5000	301550	500	1	4007830	16512	10.30	0.73	12	0.06	40005.00	566748.00	513000	20240613	-19.69	375500	20241114	9.72	513000	-19.69	20240613	375500	9.72	20241114	513000	-19.69	20240613	375500	9.72	20241114	0.06	N	007310	5000	200 억	488182	N	N	59	N	N
62	20241219	120226	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	414500	7000	2	1.72	929161000	2260	169.92	402000	415000	400500	529000	285500	407500	411133.19	12.18	0	349	413833	410666	406833	403666	399833	408750	401750	200	121500	5000	301550	500	1	4007830	16612	10.36	0.73	12	0.06	40005.00	566748.00	513000	20240613	-19.20	375500	20241114	10.39	513000	-19.20	20240613	375500	10.39	20241114	513000	-19.20	20240613	375500	10.39	20241114	0.06	N	007310	5000	200 억	488182	N	N	59	N	N
63	20241219	110226	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	412500	5000	2	1.23	635797500	1551	116.62	402000	414000	400500	529000	285500	407500	409927.47	12.18	0	247	413833	410666	406833	403666	399833	408750	401750	200	121500	5000	301550	500	1	4007830	16532	10.31	0.73	12	0.04	40005.00	566748.00	513000	20240613	-19.59	375500	20241114	9.85	513000	-19.59	20240613	375500	9.85	20241114	513000	-19.59	20240613	375500	9.85	20241114	0.06	N	007310	5000	200 억	488182	N	N	59	N	N
64	20241219	100225	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	412000	4500	2	1.10	372628500	912	68.57	402000	414000	400500	529000	285500	407500	408583.88	12.18	0	-40	413833	410666	406833	403666	399833	408750	401750	200	121500	5000	301550	500	1	4007830	16512	10.30	0.73	12	0.02	40005.00	566748.00	513000	20240613	-19.69	375500	20241114	9.72	513000	-19.69	20240613	375500	9.72	20241114	513000	-19.69	20240613	375500	9.72	20241114	0.06	N	007310	5000	200 억	488182	N	N	59	N	N
65	20241219	090226	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	400500	-7000	5	-1.72	44578500	111	8.35	402000	402000	400500	529000	285500	407500	401608.11	12.18	0	-75	413833	410666	406833	403666	399833	408750	401750	200	121500	5000	301550	500	1	4007830	16051	10.01	0.71	12	0.00	40005.00	566748.00	513000	20240613	-21.93	375500	20241114	6.66	513000	-21.93	20240613	375500	6.66	20241114	513000	-21.93	20240613	375500	6.66	20241114	0.06	N	007310	5000	200 억	488182	N	N	59	N	N
66	20241218	160224	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	407500	-500	5	-0.12	539632500	1330	43.31	409500	410000	403000	530000	286000	408000	405738.72	12.21	0	-164	417000	412500	407500	403000	398000	414750	405250	200	122000	5000	301920	500	1	4007830	16332	10.19	0.72	12	0.03	40005.00	566748.00	513000	20240613	-20.57	375500	20241114	8.52	513000	-20.57	20240613	375500	8.52	20241114	513000	-20.57	20240613	375500	8.52	20241114	0.06	N	007310	5000	200 억	489469	N	N	59	N	N
67	20241218	150225	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	406000	-2000	5	-0.49	411394000	1015	33.05	409500	410000	403000	530000	286000	408000	405314.29	12.21	0	-203	417000	412500	407500	403000	398000	414750	405250	200	122000	5000	301920	500	1	4007830	16272	10.15	0.72	12	0.03	40005.00	566748.00	513000	20240613	-20.86	375500	20241114	8.12	513000	-20.86	20240613	375500	8.12	20241114	513000	-20.86	20240613	375500	8.12	20241114	0.06	N	007310	5000	200 억	489469	N	N	35	N	N
68	20241218	140225	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	407000	-1000	5	-0.25	342655000	846	27.55	409500	410000	403000	530000	286000	408000	405029.55	12.21	0	-138	417000	412500	407500	403000	398000	414750	405250	200	122000	5000	301920	500	1	4007830	16312	10.17	0.72	12	0.02	40005.00	566748.00	513000	20240613	-20.66	375500	20241114	8.39	513000	-20.66	20240613	375500	8.39	20241114	513000	-20.66	20240613	375500	8.39	20241114	0.06	N	007310	5000	200 억	489469	N	N	35	N	N
69	20241218	130225	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	405000	-3000	5	-0.74	277349500	685	22.31	409500	410000	403000	530000	286000	408000	404889.78	12.21	0	-140	417000	412500	407500	403000	398000	414750	405250	200	122000	5000	301920	500	1	4007830	16232	10.12	0.71	12	0.02	40005.00	566748.00	513000	20240613	-21.05	375500	20241114	7.86	513000	-21.05	20240613	375500	7.86	20241114	513000	-21.05	20240613	375500	7.86	20241114	0.06	N	007310	5000	200 억	489469	N	N	35	N	N
70	20241218	120226	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	404500	-3500	5	-0.86	220258000	544	17.71	409500	410000	403000	530000	286000	408000	404886.03	12.21	0	-125	417000	412500	407500	403000	398000	414750	405250	200	122000	5000	301920	500	1	4007830	16212	10.11	0.71	12	0.01	40005.00	566748.00	513000	20240613	-21.15	375500	20241114	7.72	513000	-21.15	20240613	375500	7.72	20241114	513000	-21.15	20240613	375500	7.72	20241114	0.06	N	007310	5000	200 억	489469	N	N	35	N	N
71	20241218	110225	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	406000	-2000	5	-0.49	168513500	416	13.55	409500	410000	403000	530000	286000	408000	405080.53	12.21	0	-106	417000	412500	407500	403000	398000	414750	405250	200	122000	5000	301920	500	1	4007830	16272	10.15	0.72	12	0.01	40005.00	566748.00	513000	20240613	-20.86	375500	20241114	8.12	513000	-20.86	20240613	375500	8.12	20241114	513000	-20.86	20240613	375500	8.12	20241114	0.06	N	007310	5000	200 억	489469	N	N	35	N	N
72	20241218	100226	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	403500	-4500	5	-1.10	136558000	337	10.97	409500	410000	403000	530000	286000	408000	405216.62	12.21	0	-89	417000	412500	407500	403000	398000	414750	405250	200	122000	5000	301920	500	1	4007830	16172	10.09	0.71	12	0.01	40005.00	566748.00	513000	20240613	-21.35	375500	20241114	7.46	513000	-21.35	20240613	375500	7.46	20241114	513000	-21.35	20240613	375500	7.46	20241114	0.06	N	007310	5000	200 억	489469	N	N	35	N	N
73	20241218	090226	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	408000	0	3	0.00	17976000	44	1.43	409500	409500	405000	530000	286000	408000	408545.45	12.21	0	-19	417000	412500	407500	403000	398000	414750	405250	200	122000	5000	301920	500	1	4007830	16352	10.20	0.72	12	0.00	40005.00	566748.00	513000	20240613	-20.47	375500	20241114	8.66	513000	-20.47	20240613	375500	8.66	20241114	513000	-20.47	20240613	375500	8.66	20241114	0.06	N	007310	5000	200 억	489469	N	N	35	N	N
74	20241217	160224	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	408000	5000	2	1.24	1248057500	3065	75.25	403500	412000	402500	523000	282500	403000	407194.47	12.21	0	396	417000	410000	406500	399500	396000	408250	397750	200	120000	5000	298220	500	1	4007830	16352	10.20	0.72	12	0.08	40005.00	566748.00	513000	20240613	-20.47	375500	20241114	8.66	513000	-20.47	20240613	375500	8.66	20241114	513000	-20.47	20240613	375500	8.66	20241114	0.06	N	007310	5000	200 억	489396	N	N	35	N	N
75	20241217	150225	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	407000	4000	2	0.99	1090447500	2678	65.75	403500	412000	402500	523000	282500	403000	407187.27	12.21	0	282	417000	410000	406500	399500	396000	408250	397750	200	120000	5000	298220	500	1	4007830	16312	10.17	0.72	12	0.07	40005.00	566748.00	513000	20240613	-20.66	375500	20241114	8.39	513000	-20.66	20240613	375500	8.39	20241114	513000	-20.66	20240613	375500	8.39	20241114	0.06	N	007310	5000	200 억	489396	N	N	26	N	N
76	20241217	140226	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	405500	2500	2	0.62	969262500	2380	58.43	403500	412000	402500	523000	282500	403000	407253.15	12.21	0	319	417000	410000	406500	399500	396000	408250	397750	200	120000	5000	298220	500	1	4007830	16252	10.14	0.72	12	0.06	40005.00	566748.00	513000	20240613	-20.96	375500	20241114	7.99	513000	-20.96	20240613	375500	7.99	20241114	513000	-20.96	20240613	375500	7.99	20241114	0.06	N	007310	5000	200 억	489396	N	N	26	N	N
77	20241217	130221	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	407000	4000	2	0.99	780514000	1915	47.02	403500	412000	402500	523000	282500	403000	407579.11	12.21	0	254	417000	410000	406500	399500	396000	408250	397750	200	120000	5000	298220	500	1	4007830	16312	10.17	0.72	12	0.05	40005.00	566748.00	513000	20240613	-20.66	375500	20241114	8.39	513000	-20.66	20240613	375500	8.39	20241114	513000	-20.66	20240613	375500	8.39	20241114	0.06	N	007310	5000	200 억	489396	N	N	26	N	N
78	20241217	120225	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	406500	3500	2	0.87	696242500	1708	41.93	403500	412000	402500	523000	282500	403000	407636.12	12.21	0	320	417000	410000	406500	399500	396000	408250	397750	200	120000	5000	298220	500	1	4007830	16292	10.16	0.72	12	0.04	40005.00	566748.00	513000	20240613	-20.76	375500	20241114	8.26	513000	-20.76	20240613	375500	8.26	20241114	513000	-20.76	20240613	375500	8.26	20241114	0.06	N	007310	5000	200 억	489396	N	N	26	N	N
79	20241217	110224	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	410500	7500	2	1.86	615240000	1510	37.07	403500	412000	402500	523000	282500	403000	407443.71	12.21	0	265	417000	410000	406500	399500	396000	408250	397750	200	120000	5000	298220	500	1	4007830	16452	10.26	0.72	12	0.04	40005.00	566748.00	513000	20240613	-19.98	375500	20241114	9.32	513000	-19.98	20240613	375500	9.32	20241114	513000	-19.98	20240613	375500	9.32	20241114	0.06	N	007310	5000	200 억	489396	N	N	26	N	N
80	20241217	100225	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	405500	2500	2	0.62	298568500	736	18.07	403500	409500	402500	523000	282500	403000	405663.72	12.21	0	-80	417000	410000	406500	399500	396000	408250	397750	200	120000	5000	298220	500	1	4007830	16252	10.14	0.72	12	0.02	40005.00	566748.00	513000	20240613	-20.96	375500	20241114	7.99	513000	-20.96	20240613	375500	7.99	20241114	513000	-20.96	20240613	375500	7.99	20241114	0.06	N	007310	5000	200 억	489396	N	N	26	N	N
81	20241217	090224	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	405500	2500	2	0.62	22653000	56	1.37	403500	405500	403500	523000	282500	403000	404517.86	12.21	0	-22	417000	410000	406500	399500	396000	408250	397750	200	120000	5000	298220	500	1	4007830	16252	10.14	0.72	12	0.00	40005.00	566748.00	513000	20240613	-20.96	375500	20241114	7.99	513000	-20.96	20240613	375500	7.99	20241114	513000	-20.96	20240613	375500	7.99	20241114	0.06	N	007310	5000	200 억	489396	N	N	26	N	N
82	20241216	160224	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	403000	-7000	5	-1.71	1654298500	4066	139.97	413500	413500	403000	533000	287000	410000	406868.07	12.20	0	615	417333	413666	411333	407666	405333	412500	406500	200	123000	5000	303400	500	1	4007830	16152	10.07	0.71	12	0.10	40005.00	566748.00	513000	20240613	-21.44	375500	20241114	7.32	513000	-21.44	20240613	375500	7.32	20241114	513000	-21.44	20240613	375500	7.32	20241114	0.06	N	007310	5000	200 억	489030	N	N	26	N	N
83	20241216	150225	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	404500	-5500	5	-1.34	1312897000	3221	110.88	413500	413500	404000	533000	287000	410000	407605.40	12.20	0	345	417333	413666	411333	407666	405333	412500	406500	200	123000	5000	303400	500	1	4007830	16212	10.11	0.71	12	0.08	40005.00	566748.00	513000	20240613	-21.15	375500	20241114	7.72	513000	-21.15	20240613	375500	7.72	20241114	513000	-21.15	20240613	375500	7.72	20241114	0.06	N	007310	5000	200 억	489030	N	N	38	N	N
84	20241216	140224	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	407000	-3000	5	-0.73	887773000	2171	74.73	413500	413500	406500	533000	287000	410000	408923.54	12.20	0	-30	417333	413666	411333	407666	405333	412500	406500	200	123000	5000	303400	500	1	4007830	16312	10.17	0.72	12	0.05	40005.00	566748.00	513000	20240613	-20.66	375500	20241114	8.39	513000	-20.66	20240613	375500	8.39	20241114	513000	-20.66	20240613	375500	8.39	20241114	0.06	N	007310	5000	200 억	489030	N	N	38	N	N
85	20241216	130225	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	408000	-2000	5	-0.49	757290000	1851	63.72	413500	413500	407000	533000	287000	410000	409124.80	12.20	0	-85	417333	413666	411333	407666	405333	412500	406500	200	123000	5000	303400	500	1	4007830	16352	10.20	0.72	12	0.05	40005.00	566748.00	513000	20240613	-20.47	375500	20241114	8.66	513000	-20.47	20240613	375500	8.66	20241114	513000	-20.47	20240613	375500	8.66	20241114	0.06	N	007310	5000	200 억	489030	N	N	38	N	N
86	20241216	120225	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	408000	-2000	5	-0.49	610534500	1491	51.33	413500	413500	407500	533000	287000	410000	409479.88	12.20	0	-101	417333	413666	411333	407666	405333	412500	406500	200	123000	5000	303400	500	1	4007830	16352	10.20	0.72	12	0.04	40005.00	566748.00	513000	20240613	-20.47	375500	20241114	8.66	513000	-20.47	20240613	375500	8.66	20241114	513000	-20.47	20240613	375500	8.66	20241114	0.06	N	007310	5000	200 억	489030	N	N	38	N	N
87	20241216	110224	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	408500	-1500	5	-0.37	422174500	1030	35.46	413500	413500	407500	533000	287000	410000	409878.16	12.20	0	-104	417333	413666	411333	407666	405333	412500	406500	200	123000	5000	303400	500	1	4007830	16372	10.21	0.72	12	0.03	40005.00	566748.00	513000	20240613	-20.37	375500	20241114	8.79	513000	-20.37	20240613	375500	8.79	20241114	513000	-20.37	20240613	375500	8.79	20241114	0.06	N	007310	5000	200 억	489030	N	N	38	N	N
88	20241216	100224	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	410000	0	3	0.00	251833000	614	21.14	413500	413500	407500	533000	287000	410000	410151.47	12.20	0	-197	417333	413666	411333	407666	405333	412500	406500	200	123000	5000	303400	500	1	4007830	16432	10.25	0.72	12	0.02	40005.00	566748.00	513000	20240613	-20.08	375500	20241114	9.19	513000	-20.08	20240613	375500	9.19	20241114	513000	-20.08	20240613	375500	9.19	20241114	0.06	N	007310	5000	200 억	489030	N	N	38	N	N
89	20241216	090225	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	413500	3500	2	0.85	19428500	47	1.62	413500	413500	412500	533000	287000	410000	413372.34	12.20	0	-19	417333	413666	411333	407666	405333	412500	406500	200	123000	5000	303400	500	1	4007830	16572	10.34	0.73	12	0.00	40005.00	566748.00	513000	20240613	-19.40	375500	20241114	10.12	513000	-19.40	20240613	375500	10.12	20241114	513000	-19.40	20240613	375500	10.12	20241114	0.06	N	007310	5000	200 억	489030	N	N	38	N	N
90	20241213	160219	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	410000	-4500	5	-1.09	1194632000	2904	43.43	410500	415000	409000	538000	290500	414500	411380.36	12.19	0	-23	420500	417500	412000	409000	403500	419000	410500	200	123500	5000	306730	500	1	4007830	16432	10.25	0.72	12	0.07	40005.00	566748.00	513000	20240613	-20.08	375500	20241114	9.19	513000	-20.08	20240613	375500	9.19	20241114	513000	-20.08	20240613	375500	9.19	20241114	0.06	N	007310	5000	200 억	488500	N	N	37	N	N
91	20241213	150224	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	411500	-3000	5	-0.72	903658000	2196	32.84	410500	415000	409000	538000	290500	414500	411501.82	12.19	0	-5	420500	417500	412000	409000	403500	419000	410500	200	123500	5000	306730	500	1	4007830	16492	10.29	0.73	12	0.05	40005.00	566748.00	513000	20240613	-19.79	375500	20241114	9.59	513000	-19.79	20240613	375500	9.59	20241114	513000	-19.79	20240613	375500	9.59	20241114	0.06	N	007310	5000	200 억	488500	N	N	80	N	N
92	20241213	140225	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	412000	-2500	5	-0.60	633469000	1538	23.00	410500	415000	409000	538000	290500	414500	411878.41	12.19	0	-119	420500	417500	412000	409000	403500	419000	410500	200	123500	5000	306730	500	1	4007830	16512	10.30	0.73	12	0.04	40005.00	566748.00	513000	20240613	-19.69	375500	20241114	9.72	513000	-19.69	20240613	375500	9.72	20241114	513000	-19.69	20240613	375500	9.72	20241114	0.06	N	007310	5000	200 억	488500	N	N	80	N	N
93	20241213	130225	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	411500	-3000	5	-0.72	468507000	1137	17.01	410500	415000	409000	538000	290500	414500	412055.41	12.19	0	-29	420500	417500	412000	409000	403500	419000	410500	200	123500	5000	306730	500	1	4007830	16492	10.29	0.73	12	0.03	40005.00	566748.00	513000	20240613	-19.79	375500	20241114	9.59	513000	-19.79	20240613	375500	9.59	20241114	513000	-19.79	20240613	375500	9.59	20241114	0.06	N	007310	5000	200 억	488500	N	N	80	N	N
94	20241213	120225	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	411000	-3500	5	-0.84	366338500	889	13.30	410500	415000	409000	538000	290500	414500	412079.30	12.19	0	-18	420500	417500	412000	409000	403500	419000	410500	200	123500	5000	306730	500	1	4007830	16472	10.27	0.73	12	0.02	40005.00	566748.00	513000	20240613	-19.88	375500	20241114	9.45	513000	-19.88	20240613	375500	9.45	20241114	513000	-19.88	20240613	375500	9.45	20241114	0.06	N	007310	5000	200 억	488500	N	N	80	N	N
95	20241213	110224	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	411500	-3000	5	-0.72	259136500	629	9.41	410500	415000	409000	538000	290500	414500	411981.72	12.19	0	-55	420500	417500	412000	409000	403500	419000	410500	200	123500	5000	306730	500	1	4007830	16492	10.29	0.73	12	0.02	40005.00	566748.00	513000	20240613	-19.79	375500	20241114	9.59	513000	-19.79	20240613	375500	9.59	20241114	513000	-19.79	20240613	375500	9.59	20241114	0.06	N	007310	5000	200 억	488500	N	N	80	N	N
96	20241213	100224	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	412000	-2500	5	-0.60	190378000	462	6.91	410500	415000	409000	538000	290500	414500	412073.59	12.19	0	-52	420500	417500	412000	409000	403500	419000	410500	200	123500	5000	306730	500	1	4007830	16512	10.30	0.73	12	0.01	40005.00	566748.00	513000	20240613	-19.69	375500	20241114	9.72	513000	-19.69	20240613	375500	9.72	20241114	513000	-19.69	20240613	375500	9.72	20241114	0.06	N	007310	5000	200 억	488500	N	N	80	N	N
97	20241213	090224	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	410000	-4500	5	-1.09	29940000	73	1.09	410500	410500	409500	538000	290500	414500	410136.99	12.19	0	-31	420500	417500	412000	409000	403500	419000	410500	200	123500	5000	306730	500	1	4007830	16432	10.25	0.72	12	0.00	40005.00	566748.00	513000	20240613	-20.08	375500	20241114	9.19	513000	-20.08	20240613	375500	9.19	20241114	513000	-20.08	20240613	375500	9.19	20241114	0.06	N	007310	5000	200 억	488500	N	N	80	N	N
98	20241212	160224	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	414500	7000	2	1.72	2755823000	6680	449.53	409000	415000	406500	529000	285500	407500	412548.35	12.17	0	1801	412833	410166	404833	402166	396833	411500	403500	200	121500	5000	301550	500	1	4007830	16612	10.36	0.73	12	0.17	40005.00	566748.00	513000	20240613	-19.20	375500	20241114	10.39	513000	-19.20	20240613	375500	10.39	20241114	513000	-19.20	20240613	375500	10.39	20241114	0.06	N	007310	5000	200 억	487587	N	N	80	N	N
99	20241212	150224	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	409000	1500	2	0.37	1480277500	3600	242.26	409000	415000	406500	529000	285500	407500	411188.19	12.17	0	861	412833	410166	404833	402166	396833	411500	403500	200	121500	5000	301550	500	1	4007830	16392	10.22	0.72	12	0.09	40005.00	566748.00	513000	20240613	-20.27	375500	20241114	8.92	513000	-20.27	20240613	375500	8.92	20241114	513000	-20.27	20240613	375500	8.92	20241114	0.06	N	007310	5000	200 억	487587	N	N	6	N	N
100	20241212	140224	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	411500	4000	2	0.98	1316739000	3202	215.48	409000	415000	406500	529000	285500	407500	411223.92	12.17	0	764	412833	410166	404833	402166	396833	411500	403500	200	121500	5000	301550	500	1	4007830	16492	10.29	0.73	12	0.08	40005.00	566748.00	513000	20240613	-19.79	375500	20241114	9.59	513000	-19.79	20240613	375500	9.59	20241114	513000	-19.79	20240613	375500	9.59	20241114	0.06	N	007310	5000	200 억	487587	N	N	6	N	N
101	20241212	130223	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	412500	5000	2	1.23	1196021000	2909	195.76	409000	415000	406500	529000	285500	407500	411145.07	12.17	0	870	412833	410166	404833	402166	396833	411500	403500	200	121500	5000	301550	500	1	4007830	16532	10.31	0.73	12	0.07	40005.00	566748.00	513000	20240613	-19.59	375500	20241114	9.85	513000	-19.59	20240613	375500	9.85	20241114	513000	-19.59	20240613	375500	9.85	20241114	0.06	N	007310	5000	200 억	487587	N	N	6	N	N
102	20241212	120221	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	410000	2500	2	0.61	1021350500	2485	167.23	409000	415000	406500	529000	285500	407500	411006.24	12.17	0	952	412833	410166	404833	402166	396833	411500	403500	200	121500	5000	301550	500	1	4007830	16432	10.25	0.72	12	0.06	40005.00	566748.00	513000	20240613	-20.08	375500	20241114	9.19	513000	-20.08	20240613	375500	9.19	20241114	513000	-20.08	20240613	375500	9.19	20241114	0.06	N	007310	5000	200 억	487587	N	N	6	N	N
103	20241212	110222	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	413500	6000	2	1.47	798429000	1944	130.82	409000	415000	406500	529000	285500	407500	410714.51	12.17	0	1047	412833	410166	404833	402166	396833	411500	403500	200	121500	5000	301550	500	1	4007830	16572	10.34	0.73	12	0.05	40005.00	566748.00	513000	20240613	-19.40	375500	20241114	10.12	513000	-19.40	20240613	375500	10.12	20241114	513000	-19.40	20240613	375500	10.12	20241114	0.06	N	007310	5000	200 억	487587	N	N	6	N	N
104	20241212	100222	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	409000	1500	2	0.37	176110500	431	29.00	409000	410000	406500	529000	285500	407500	408609.05	12.17	0	-26	412833	410166	404833	402166	396833	411500	403500	200	121500	5000	301550	500	1	4007830	16392	10.22	0.72	12	0.01	40005.00	566748.00	513000	20240613	-20.27	375500	20241114	8.92	513000	-20.27	20240613	375500	8.92	20241114	513000	-20.27	20240613	375500	8.92	20241114	0.06	N	007310	5000	200 억	487587	N	N	6	N	N
105	20241212	090223	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	406500	-1000	5	-0.25	8985000	22	1.48	409000	409000	406500	529000	285500	407500	408409.09	12.17	0	1	412833	410166	404833	402166	396833	411500	403500	200	121500	5000	301550	500	1	4007830	16292	10.16	0.72	12	0.00	40005.00	566748.00	513000	20240613	-20.76	375500	20241114	8.26	513000	-20.76	20240613	375500	8.26	20241114	513000	-20.76	20240613	375500	8.26	20241114	0.06	N	007310	5000	200 억	487587	N	N	6	N	N
106	20241211	160222	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	407500	5500	2	1.37	602306500	1486	86.30	399500	407500	399500	522000	281500	402000	405316.25	12.16	0	439	409000	405500	401000	397500	393000	407250	399250	200	120000	5000	297480	500	1	4007830	16332	10.19	0.72	12	0.04	40005.00	566748.00	513000	20240613	-20.57	375500	20241114	8.52	513000	-20.57	20240613	375500	8.52	20241114	513000	-20.57	20240613	375500	8.52	20241114	0.06	N	007310	5000	200 억	487431	N	N	6	N	N
107	20241211	150159	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	405000	3000	2	0.75	496973000	1227	71.25	399500	407500	399500	522000	281500	402000	405030.97	12.16	0	416	409000	405500	401000	397500	393000	407250	399250	200	120000	5000	297480	500	1	4007830	16232	10.12	0.71	12	0.03	40005.00	566748.00	513000	20240613	-21.05	375500	20241114	7.86	513000	-21.05	20240613	375500	7.86	20241114	513000	-21.05	20240613	375500	7.86	20241114	0.06	N	007310	5000	200 억	487431	N	N	2	N	N
108	20241211	140223	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	402500	500	2	0.12	376552500	929	53.95	399500	407500	399500	522000	281500	402000	405331.00	12.16	0	325	409000	405500	401000	397500	393000	407250	399250	200	120000	5000	297480	500	1	4007830	16132	10.06	0.71	12	0.02	40005.00	566748.00	513000	20240613	-21.54	375500	20241114	7.19	513000	-21.54	20240613	375500	7.19	20241114	513000	-21.54	20240613	375500	7.19	20241114	0.06	N	007310	5000	200 억	487431	N	N	2	N	N
109	20241211	130223	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	405500	3500	2	0.87	298597000	736	42.74	399500	407500	399500	522000	281500	402000	405702.45	12.16	0	237	409000	405500	401000	397500	393000	407250	399250	200	120000	5000	297480	500	1	4007830	16252	10.14	0.72	12	0.02	40005.00	566748.00	513000	20240613	-20.96	375500	20241114	7.99	513000	-20.96	20240613	375500	7.99	20241114	513000	-20.96	20240613	375500	7.99	20241114	0.06	N	007310	5000	200 억	487431	N	N	2	N	N
110	20241211	120222	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	406500	4500	2	1.12	273853500	675	39.20	399500	407500	399500	522000	281500	402000	405708.89	12.16	0	234	409000	405500	401000	397500	393000	407250	399250	200	120000	5000	297480	500	1	4007830	16292	10.16	0.72	12	0.02	40005.00	566748.00	513000	20240613	-20.76	375500	20241114	8.26	513000	-20.76	20240613	375500	8.26	20241114	513000	-20.76	20240613	375500	8.26	20241114	0.06	N	007310	5000	200 억	487431	N	N	2	N	N
111	20241211	110223	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	407500	5500	2	1.37	215364500	531	30.84	399500	407500	399500	522000	281500	402000	405582.86	12.16	0	176	409000	405500	401000	397500	393000	407250	399250	200	120000	5000	297480	500	1	4007830	16332	10.19	0.72	12	0.01	40005.00	566748.00	513000	20240613	-20.57	375500	20241114	8.52	513000	-20.57	20240613	375500	8.52	20241114	513000	-20.57	20240613	375500	8.52	20241114	0.06	N	007310	5000	200 억	487431	N	N	2	N	N
112	20241211	100223	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	406000	4000	2	1.00	127972500	316	18.35	399500	407500	399500	522000	281500	402000	404976.27	12.16	0	122	409000	405500	401000	397500	393000	407250	399250	200	120000	5000	297480	500	1	4007830	16272	10.15	0.72	12	0.01	40005.00	566748.00	513000	20240613	-20.86	375500	20241114	8.12	513000	-20.86	20240613	375500	8.12	20241114	513000	-20.86	20240613	375500	8.12	20241114	0.06	N	007310	5000	200 억	487431	N	N	2	N	N
113	20241211	090224	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	403000	1000	2	0.25	18050000	45	2.61	399500	403000	399500	522000	281500	402000	401111.11	12.16	0	23	409000	405500	401000	397500	393000	407250	399250	200	120000	5000	297480	500	1	4007830	16152	10.07	0.71	12	0.00	40005.00	566748.00	513000	20240613	-21.44	375500	20241114	7.32	513000	-21.44	20240613	375500	7.32	20241114	513000	-21.44	20240613	375500	7.32	20241114	0.06	N	007310	5000	200 억	487431	N	N	2	N	N
114	20241210	160223	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	402000	9000	2	2.29	682249000	1699	49.82	396500	404500	396500	510000	275500	393000	401557.59	12.16	0	323	404000	398500	394500	389000	385000	396500	387000	200	117000	5000	290820	500	1	4007830	16111	10.05	0.71	12	0.04	40005.00	566748.00	513000	20240613	-21.64	375500	20241114	7.06	513000	-21.64	20240613	375500	7.06	20241114	513000	-21.64	20240613	375500	7.06	20241114	0.06	N	007310	5000	200 억	487272	N	N	2	N	N
115	20241210	150222	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	403000	10000	2	2.54	626740500	1561	45.78	396500	404500	396500	510000	275500	393000	401499.36	12.16	0	385	404000	398500	394500	389000	385000	396500	387000	200	117000	5000	290820	500	1	4007830	16152	10.07	0.71	12	0.04	40005.00	566748.00	513000	20240613	-21.44	375500	20241114	7.32	513000	-21.44	20240613	375500	7.32	20241114	513000	-21.44	20240613	375500	7.32	20241114	0.06	N	007310	5000	200 억	487272	N	N	140	N	N
116	20241210	140223	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	403000	10000	2	2.54	582406000	1451	42.55	396500	404500	396500	510000	275500	393000	401382.49	12.16	0	363	404000	398500	394500	389000	385000	396500	387000	200	117000	5000	290820	500	1	4007830	16152	10.07	0.71	12	0.04	40005.00	566748.00	513000	20240613	-21.44	375500	20241114	7.32	513000	-21.44	20240613	375500	7.32	20241114	513000	-21.44	20240613	375500	7.32	20241114	0.06	N	007310	5000	200 억	487272	N	N	140	N	N
117	20241210	130221	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	402500	9500	2	2.42	499381000	1245	36.51	396500	404500	396500	510000	275500	393000	401109.24	12.16	0	317	404000	398500	394500	389000	385000	396500	387000	200	117000	5000	290820	500	1	4007830	16132	10.06	0.71	12	0.03	40005.00	566748.00	513000	20240613	-21.54	375500	20241114	7.19	513000	-21.54	20240613	375500	7.19	20241114	513000	-21.54	20240613	375500	7.19	20241114	0.06	N	007310	5000	200 억	487272	N	N	140	N	N
118	20241210	120222	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	402500	9500	2	2.42	472432000	1178	34.55	396500	404500	396500	510000	275500	393000	401045.84	12.16	0	302	404000	398500	394500	389000	385000	396500	387000	200	117000	5000	290820	500	1	4007830	16132	10.06	0.71	12	0.03	40005.00	566748.00	513000	20240613	-21.54	375500	20241114	7.19	513000	-21.54	20240613	375500	7.19	20241114	513000	-21.54	20240613	375500	7.19	20241114	0.06	N	007310	5000	200 억	487272	N	N	140	N	N
119	20241210	110221	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	402000	9000	2	2.29	417840000	1042	30.56	396500	404500	396500	510000	275500	393000	400998.08	12.16	0	314	404000	398500	394500	389000	385000	396500	387000	200	117000	5000	290820	500	1	4007830	16111	10.05	0.71	12	0.03	40005.00	566748.00	513000	20240613	-21.64	375500	20241114	7.06	513000	-21.64	20240613	375500	7.06	20241114	513000	-21.64	20240613	375500	7.06	20241114	0.06	N	007310	5000	200 억	487272	N	N	140	N	N
120	20241210	100222	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	402000	9000	2	2.29	317787500	793	23.26	396500	404500	396500	510000	275500	393000	400740.86	12.16	0	353	404000	398500	394500	389000	385000	396500	387000	200	117000	5000	290820	500	1	4007830	16111	10.05	0.71	12	0.02	40005.00	566748.00	513000	20240613	-21.64	375500	20241114	7.06	513000	-21.64	20240613	375500	7.06	20241114	513000	-21.64	20240613	375500	7.06	20241114	0.06	N	007310	5000	200 억	487272	N	N	140	N	N
121	20241210	090224	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	398000	5000	2	1.27	25491500	64	1.88	396500	399000	396500	510000	275500	393000	398304.69	12.16	0	21	404000	398500	394500	389000	385000	396500	387000	200	117000	5000	290820	500	1	4007830	15951	9.95	0.70	12	0.00	40005.00	566748.00	513000	20240613	-22.42	375500	20241114	5.99	513000	-22.42	20240613	375500	5.99	20241114	513000	-22.42	20240613	375500	5.99	20241114	0.06	N	007310	5000	200 억	487272	N	N	140	N	N
122	20241209	160220	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	393000	-3500	5	-0.88	1342457500	3409	111.88	400000	400000	390500	515000	278000	396500	393798.03	12.16	0	550	407166	401832	397666	392332	388166	399750	390250	200	118500	5000	293410	500	1	4007830	15751	9.82	0.69	12	0.09	40005.00	566748.00	513000	20240613	-23.39	375500	20241114	4.66	513000	-23.39	20240613	375500	4.66	20241114	513000	-23.39	20240613	375500	4.66	20241114	0.06	N	007310	5000	200 억	487362	N	N	140	N	N
123	20241209	150222	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	394500	-2000	5	-0.50	1203168000	3055	100.26	400000	400000	390500	515000	278000	396500	393835.68	12.16	0	508	407166	401832	397666	392332	388166	399750	390250	200	118500	5000	293410	500	1	4007830	15811	9.86	0.70	12	0.08	40005.00	566748.00	513000	20240613	-23.10	375500	20241114	5.06	513000	-23.10	20240613	375500	5.06	20241114	513000	-23.10	20240613	375500	5.06	20241114	0.06	N	007310	5000	200 억	487362	N	N	24	N	N
124	20241209	140222	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	397000	500	2	0.13	1067616000	2712	89.01	400000	400000	390500	515000	278000	396500	393663.72	12.16	0	500	407166	401832	397666	392332	388166	399750	390250	200	118500	5000	293410	500	1	4007830	15911	9.92	0.70	12	0.07	40005.00	566748.00	513000	20240613	-22.61	375500	20241114	5.73	513000	-22.61	20240613	375500	5.73	20241114	513000	-22.61	20240613	375500	5.73	20241114	0.06	N	007310	5000	200 억	487362	N	N	24	N	N
125	20241209	130223	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	392500	-4000	5	-1.01	811518000	2063	67.71	400000	400000	390500	515000	278000	396500	393367.91	12.16	0	269	407166	401832	397666	392332	388166	399750	390250	200	118500	5000	293410	500	1	4007830	15731	9.81	0.69	12	0.05	40005.00	566748.00	513000	20240613	-23.49	375500	20241114	4.53	513000	-23.49	20240613	375500	4.53	20241114	513000	-23.49	20240613	375500	4.53	20241114	0.06	N	007310	5000	200 억	487362	N	N	24	N	N
126	20241209	120222	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	392000	-4500	5	-1.13	748804500	1903	62.45	400000	400000	390500	515000	278000	396500	393486.34	12.16	0	234	407166	401832	397666	392332	388166	399750	390250	200	118500	5000	293410	500	1	4007830	15711	9.80	0.69	12	0.05	40005.00	566748.00	513000	20240613	-23.59	375500	20241114	4.39	513000	-23.59	20240613	375500	4.39	20241114	513000	-23.59	20240613	375500	4.39	20241114	0.06	N	007310	5000	200 억	487362	N	N	24	N	N
127	20241209	110223	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	393000	-3500	5	-0.88	584576000	1485	48.74	400000	400000	390500	515000	278000	396500	393653.87	12.16	0	142	407166	401832	397666	392332	388166	399750	390250	200	118500	5000	293410	500	1	4007830	15751	9.82	0.69	12	0.04	40005.00	566748.00	513000	20240613	-23.39	375500	20241114	4.66	513000	-23.39	20240613	375500	4.66	20241114	513000	-23.39	20240613	375500	4.66	20241114	0.06	N	007310	5000	200 억	487362	N	N	24	N	N
128	20241209	100222	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	394500	-2000	5	-0.50	404181500	1025	33.64	400000	400000	390500	515000	278000	396500	394323.41	12.16	0	66	407166	401832	397666	392332	388166	399750	390250	200	118500	5000	293410	500	1	4007830	15811	9.86	0.70	12	0.03	40005.00	566748.00	513000	20240613	-23.10	375500	20241114	5.06	513000	-23.10	20240613	375500	5.06	20241114	513000	-23.10	20240613	375500	5.06	20241114	0.06	N	007310	5000	200 억	487362	N	N	24	N	N
129	20241209	090221	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	396500	0	3	0.00	81697500	206	6.76	400000	400000	394500	515000	278000	396500	396589.81	12.16	0	-60	407166	401832	397666	392332	388166	399750	390250	200	118500	5000	293410	500	1	4007830	15891	9.91	0.70	12	0.01	40005.00	566748.00	513000	20240613	-22.71	375500	20241114	5.59	513000	-22.71	20240613	375500	5.59	20241114	513000	-22.71	20240613	375500	5.59	20241114	0.06	N	007310	5000	200 억	487362	N	N	24	N	N
130	20241206	160221	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	396500	-1500	5	-0.38	1212428000	3046	162.02	398000	403000	393500	517000	279000	398000	398040.41	12.16	0	428	409666	403832	399666	393832	389666	401750	391750	200	119000	5000	294520	500	1	4007830	15891	9.91	0.70	12	0.08	40005.00	566748.00	513000	20240613	-22.71	375500	20241114	5.59	513000	-22.71	20240613	375500	5.59	20241114	513000	-22.71	20240613	375500	5.59	20241114	0.06	N	007310	5000	200 억	487362	N	N	24	N	N
131	20241206	150221	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	400500	2500	2	0.63	1148355000	2885	153.46	398000	403000	393500	517000	279000	398000	398043.33	12.16	0	428	409666	403832	399666	393832	389666	401750	391750	200	119000	5000	294520	500	1	4007830	16051	10.01	0.71	12	0.07	40005.00	566748.00	513000	20240613	-21.93	375500	20241114	6.66	513000	-21.93	20240613	375500	6.66	20241114	513000	-21.93	20240613	375500	6.66	20241114	0.06	N	007310	5000	200 억	487362	N	N	23	N	N
132	20241206	140220	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	397000	-1000	5	-0.25	873280000	2196	116.81	398000	403000	393500	517000	279000	398000	397668.49	12.16	0	236	409666	403832	399666	393832	389666	401750	391750	200	119000	5000	294520	500	1	4007830	15911	9.92	0.70	12	0.05	40005.00	566748.00	513000	20240613	-22.61	375500	20241114	5.73	513000	-22.61	20240613	375500	5.73	20241114	513000	-22.61	20240613	375500	5.73	20241114	0.06	N	007310	5000	200 억	487362	N	N	23	N	N
133	20241206	130221	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	398000	0	3	0.00	719382500	1809	96.22	398000	403000	393500	517000	279000	398000	397668.60	12.16	0	352	409666	403832	399666	393832	389666	401750	391750	200	119000	5000	294520	500	1	4007830	15951	9.95	0.70	12	0.05	40005.00	566748.00	513000	20240613	-22.42	375500	20241114	5.99	513000	-22.42	20240613	375500	5.99	20241114	513000	-22.42	20240613	375500	5.99	20241114	0.06	N	007310	5000	200 억	487362	N	N	23	N	N
134	20241206	120220	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	398000	0	3	0.00	659997500	1660	88.30	398000	403000	393500	517000	279000	398000	397588.86	12.16	0	376	409666	403832	399666	393832	389666	401750	391750	200	119000	5000	294520	500	1	4007830	15951	9.95	0.70	12	0.04	40005.00	566748.00	513000	20240613	-22.42	375500	20241114	5.99	513000	-22.42	20240613	375500	5.99	20241114	513000	-22.42	20240613	375500	5.99	20241114	0.06	N	007310	5000	200 억	487362	N	N	23	N	N
135	20241206	110221	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	394500	-3500	5	-0.88	562604500	1415	75.27	398000	403000	393500	517000	279000	398000	397600.35	12.16	0	269	409666	403832	399666	393832	389666	401750	391750	200	119000	5000	294520	500	1	4007830	15811	9.86	0.70	12	0.04	40005.00	566748.00	513000	20240613	-23.10	375500	20241114	5.06	513000	-23.10	20240613	375500	5.06	20241114	513000	-23.10	20240613	375500	5.06	20241114	0.06	N	007310	5000	200 억	487362	N	N	23	N	N
136	20241206	100219	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	401500	3500	2	0.88	182152000	455	24.20	398000	403000	398000	517000	279000	398000	400334.07	12.16	0	85	409666	403832	399666	393832	389666	401750	391750	200	119000	5000	294520	500	1	4007830	16091	10.04	0.71	12	0.01	40005.00	566748.00	513000	20240613	-21.73	375500	20241114	6.92	513000	-21.73	20240613	375500	6.92	20241114	513000	-21.73	20240613	375500	6.92	20241114	0.06	N	007310	5000	200 억	487362	N	N	23	N	N
137	20241206	090220	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	401500	3500	2	0.88	17562000	44	2.34	398000	401500	398000	517000	279000	398000	399136.36	12.16	0	33	409666	403832	399666	393832	389666	401750	391750	200	119000	5000	294520	500	1	4007830	16091	10.04	0.71	12	0.00	40005.00	566748.00	513000	20240613	-21.73	375500	20241114	6.92	513000	-21.73	20240613	375500	6.92	20241114	513000	-21.73	20240613	375500	6.92	20241114	0.06	N	007310	5000	200 억	487362	N	N	23	N	N
138	20241205	160217	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	398000	-6500	5	-1.61	751531500	1877	49.46	403000	405500	395500	525000	283500	404500	400394.82	12.29	0	-546	416833	410666	405333	399166	393833	408000	396500	200	120500	5000	299330	500	1	4007830	15951	9.95	0.70	12	0.05	40005.00	566748.00	513000	20240613	-22.42	375500	20241114	5.99	513000	-22.42	20240613	375500	5.99	20241114	513000	-22.42	20240613	375500	5.99	20241114	0.06	N	007310	5000	200 억	492370	N	N	23	N	N
139	20241205	150219	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	399500	-5000	5	-1.24	684905500	1710	45.06	403000	405500	395500	525000	283500	404500	400529.53	12.29	0	-527	416833	410666	405333	399166	393833	408000	396500	200	120500	5000	299330	500	1	4007830	16011	9.99	0.70	12	0.04	40005.00	566748.00	513000	20240613	-22.12	375500	20241114	6.39	513000	-22.12	20240613	375500	6.39	20241114	513000	-22.12	20240613	375500	6.39	20241114	0.06	N	007310	5000	200 억	492370	N	N	31	N	N
140	20241205	140218	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	402500	-2000	5	-0.49	364843000	908	23.93	403000	405500	400000	525000	283500	404500	401809.47	12.29	0	-276	416833	410666	405333	399166	393833	408000	396500	200	120500	5000	299330	500	1	4007830	16132	10.06	0.71	12	0.02	40005.00	566748.00	513000	20240613	-21.54	375500	20241114	7.19	513000	-21.54	20240613	375500	7.19	20241114	513000	-21.54	20240613	375500	7.19	20241114	0.06	N	007310	5000	200 억	492370	N	N	31	N	N
141	20241205	130219	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	402500	-2000	5	-0.49	333107000	829	21.84	403000	405500	400000	525000	283500	404500	401817.85	12.29	0	-292	416833	410666	405333	399166	393833	408000	396500	200	120500	5000	299330	500	1	4007830	16132	10.06	0.71	12	0.02	40005.00	566748.00	513000	20240613	-21.54	375500	20241114	7.19	513000	-21.54	20240613	375500	7.19	20241114	513000	-21.54	20240613	375500	7.19	20241114	0.06	N	007310	5000	200 억	492370	N	N	31	N	N
142	20241205	120219	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	401000	-3500	5	-0.87	303391500	755	19.89	403000	405500	400000	525000	283500	404500	401843.05	12.29	0	-268	416833	410666	405333	399166	393833	408000	396500	200	120500	5000	299330	500	1	4007830	16071	10.02	0.71	12	0.02	40005.00	566748.00	513000	20240613	-21.83	375500	20241114	6.79	513000	-21.83	20240613	375500	6.79	20241114	513000	-21.83	20240613	375500	6.79	20241114	0.06	N	007310	5000	200 억	492370	N	N	31	N	N
143	20241205	110218	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	402500	-2000	5	-0.49	276074500	687	18.10	403000	405500	400000	525000	283500	404500	401855.17	12.29	0	-253	416833	410666	405333	399166	393833	408000	396500	200	120500	5000	299330	500	1	4007830	16132	10.06	0.71	12	0.02	40005.00	566748.00	513000	20240613	-21.54	375500	20241114	7.19	513000	-21.54	20240613	375500	7.19	20241114	513000	-21.54	20240613	375500	7.19	20241114	0.06	N	007310	5000	200 억	492370	N	N	31	N	N
144	20241205	100217	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	401000	-3500	5	-0.87	159821000	398	10.49	403000	405500	400000	525000	283500	404500	401560.30	12.29	0	-101	416833	410666	405333	399166	393833	408000	396500	200	120500	5000	299330	500	1	4007830	16071	10.02	0.71	12	0.01	40005.00	566748.00	513000	20240613	-21.83	375500	20241114	6.79	513000	-21.83	20240613	375500	6.79	20241114	513000	-21.83	20240613	375500	6.79	20241114	0.06	N	007310	5000	200 억	492370	N	N	31	N	N
145	20241205	090218	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	404000	-500	5	-0.12	16935500	42	1.11	403000	404500	403000	525000	283500	404500	403226.19	12.29	0	-17	416833	410666	405333	399166	393833	408000	396500	200	120500	5000	299330	500	1	4007830	16192	10.10	0.71	12	0.00	40005.00	566748.00	513000	20240613	-21.25	375500	20241114	7.59	513000	-21.25	20240613	375500	7.59	20241114	513000	-21.25	20240613	375500	7.59	20241114	0.06	N	007310	5000	200 억	492370	N	N	31	N	N
146	20241204	160215	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	404500	-1500	5	-0.37	1533640500	3788	108.07	406000	411500	400000	527000	284500	406000	404868.33	12.26	0	1448	415333	410666	407333	402666	399333	409000	401000	200	121000	5000	300440	500	1	4007830	16212	10.11	0.71	12	0.09	40005.00	566748.00	513000	20240613	-21.15	375500	20241114	7.72	513000	-21.15	20240613	375500	7.72	20241114	513000	-21.15	20240613	375500	7.72	20241114	0.06	N	007310	5000	200 억	491498	N	N	31	N	N
147	20241204	150217	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	408000	2000	2	0.49	1404457500	3471	99.03	406000	411500	400000	527000	284500	406000	404626.19	12.26	0	1338	415333	410666	407333	402666	399333	409000	401000	200	121000	5000	300440	500	1	4007830	16352	10.20	0.72	12	0.09	40005.00	566748.00	513000	20240613	-20.47	375500	20241114	8.66	513000	-20.47	20240613	375500	8.66	20241114	513000	-20.47	20240613	375500	8.66	20241114	0.06	N	007310	5000	200 억	491498	N	N	167	N	N
148	20241204	140215	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	405000	-1000	5	-0.25	1120182000	2771	79.06	406000	411500	400000	527000	284500	406000	404251.89	12.26	0	845	415333	410666	407333	402666	399333	409000	401000	200	121000	5000	300440	500	1	4007830	16232	10.12	0.71	12	0.07	40005.00	566748.00	513000	20240613	-21.05	375500	20241114	7.86	513000	-21.05	20240613	375500	7.86	20241114	513000	-21.05	20240613	375500	7.86	20241114	0.06	N	007310	5000	200 억	491498	N	N	167	N	N
149	20241204	130216	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	405000	-1000	5	-0.25	1000212000	2474	70.58	406000	411500	400000	527000	284500	406000	404289.41	12.26	0	819	415333	410666	407333	402666	399333	409000	401000	200	121000	5000	300440	500	1	4007830	16232	10.12	0.71	12	0.06	40005.00	566748.00	513000	20240613	-21.05	375500	20241114	7.86	513000	-21.05	20240613	375500	7.86	20241114	513000	-21.05	20240613	375500	7.86	20241114	0.06	N	007310	5000	200 억	491498	N	N	167	N	N
150	20241204	120216	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	404000	-2000	5	-0.49	896975000	2218	63.28	406000	411500	400000	527000	284500	406000	404407.12	12.26	0	723	415333	410666	407333	402666	399333	409000	401000	200	121000	5000	300440	500	1	4007830	16192	10.10	0.71	12	0.06	40005.00	566748.00	513000	20240613	-21.25	375500	20241114	7.59	513000	-21.25	20240613	375500	7.59	20241114	513000	-21.25	20240613	375500	7.59	20241114	0.06	N	007310	5000	200 억	491498	N	N	167	N	N
151	20241204	110213	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	405000	-1000	5	-0.25	747602000	1847	52.70	406000	411500	401000	527000	284500	406000	404765.57	12.26	0	690	415333	410666	407333	402666	399333	409000	401000	200	121000	5000	300440	500	1	4007830	16232	10.12	0.71	12	0.05	40005.00	566748.00	513000	20240613	-21.05	375500	20241114	7.86	513000	-21.05	20240613	375500	7.86	20241114	513000	-21.05	20240613	375500	7.86	20241114	0.06	N	007310	5000	200 억	491498	N	N	167	N	N
152	20241204	100212	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	406500	500	2	0.12	436193500	1073	30.61	406000	411500	402000	527000	284500	406000	406517.71	12.26	0	335	415333	410666	407333	402666	399333	409000	401000	200	121000	5000	300440	500	1	4007830	16292	10.16	0.72	12	0.03	40005.00	566748.00	513000	20240613	-20.76	375500	20241114	8.26	513000	-20.76	20240613	375500	8.26	20241114	513000	-20.76	20240613	375500	8.26	20241114	0.06	N	007310	5000	200 억	491498	N	N	167	N	N
153	20241204	090217	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	405500	-500	5	-0.12	66094500	163	4.65	406000	406000	402000	527000	284500	406000	405487.73	12.26	0	57	415333	410666	407333	402666	399333	409000	401000	200	121000	5000	300440	500	1	4007830	16252	10.14	0.72	12	0.00	40005.00	566748.00	513000	20240613	-20.96	375500	20241114	7.99	513000	-20.96	20240613	375500	7.99	20241114	513000	-20.96	20240613	375500	7.99	20241114	0.06	N	007310	5000	200 억	491498	N	N	167	N	N
154	20241203	160224	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	406000	2500	2	0.62	1432125000	3504	123.69	406500	412000	404000	524000	282500	403500	408716.12	12.23	0	1462	418500	411000	406500	399000	394500	408750	396750	200	120500	5000	298590	500	1	4007830	16272	10.15	0.72	12	0.09	40005.00	566748.00	513000	20240613	-20.86	375500	20241114	8.12	513000	-20.86	20240613	375500	8.12	20241114	513000	-20.86	20240613	375500	8.12	20241114	0.07	N	007310	5000	200 억	490250	N	N	167	N	N
155	20241203	150229	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	408500	5000	2	1.24	1231164000	3010	106.25	406500	412000	404000	524000	282500	403500	409024.58	12.23	0	1459	418500	411000	406500	399000	394500	408750	396750	200	120500	5000	298590	500	1	4007830	16372	10.21	0.72	12	0.08	40005.00	566748.00	513000	20240613	-20.37	375500	20241114	8.79	513000	-20.37	20240613	375500	8.79	20241114	513000	-20.37	20240613	375500	8.79	20241114	0.07	N	007310	5000	200 억	490250	N	N	3	N	N
156	20241203	140223	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	409500	6000	2	1.49	1145046000	2799	98.80	406500	412000	404000	524000	282500	403500	409091.10	12.23	0	1323	418500	411000	406500	399000	394500	408750	396750	200	120500	5000	298590	500	1	4007830	16412	10.24	0.72	12	0.07	40005.00	566748.00	513000	20240613	-20.18	375500	20241114	9.05	513000	-20.18	20240613	375500	9.05	20241114	513000	-20.18	20240613	375500	9.05	20241114	0.07	N	007310	5000	200 억	490250	N	N	3	N	N
157	20241203	130226	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	410000	6500	2	1.61	1027054500	2511	88.63	406500	412000	404000	524000	282500	403500	409022.10	12.23	0	1113	418500	411000	406500	399000	394500	408750	396750	200	120500	5000	298590	500	1	4007830	16432	10.25	0.72	12	0.06	40005.00	566748.00	513000	20240613	-20.08	375500	20241114	9.19	513000	-20.08	20240613	375500	9.19	20241114	513000	-20.08	20240613	375500	9.19	20241114	0.07	N	007310	5000	200 억	490250	N	N	3	N	N
158	20241203	120233	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	408500	5000	2	1.24	715491000	1751	61.81	406500	411500	404000	524000	282500	403500	408618.50	12.23	0	923	418500	411000	406500	399000	394500	408750	396750	200	120500	5000	298590	500	1	4007830	16372	10.21	0.72	12	0.04	40005.00	566748.00	513000	20240613	-20.37	375500	20241114	8.79	513000	-20.37	20240613	375500	8.79	20241114	513000	-20.37	20240613	375500	8.79	20241114	0.07	N	007310	5000	200 억	490250	N	N	3	N	N
159	20241203	110225	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	409500	6000	2	1.49	548064500	1342	47.37	406500	411500	404000	524000	282500	403500	408393.82	12.23	0	644	418500	411000	406500	399000	394500	408750	396750	200	120500	5000	298590	500	1	4007830	16412	10.24	0.72	12	0.03	40005.00	566748.00	513000	20240613	-20.18	375500	20241114	9.05	513000	-20.18	20240613	375500	9.05	20241114	513000	-20.18	20240613	375500	9.05	20241114	0.07	N	007310	5000	200 억	490250	N	N	3	N	N
160	20241203	100217	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	408000	4500	2	1.12	315528000	774	27.32	406500	410000	404000	524000	282500	403500	407658.91	12.23	0	279	418500	411000	406500	399000	394500	408750	396750	200	120500	5000	298590	500	1	4007830	16352	10.20	0.72	12	0.02	40005.00	566748.00	513000	20240613	-20.47	375500	20241114	8.66	513000	-20.47	20240613	375500	8.66	20241114	513000	-20.47	20240613	375500	8.66	20241114	0.07	N	007310	5000	200 억	490250	N	N	3	N	N
161	20241203	090217	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	406500	3000	2	0.74	29668000	73	2.58	406500	407000	404000	524000	282500	403500	406410.96	12.23	0	11	418500	411000	406500	399000	394500	408750	396750	200	120500	5000	298590	500	1	4007830	16292	10.16	0.72	12	0.00	40005.00	566748.00	513000	20240613	-20.76	375500	20241114	8.26	513000	-20.76	20240613	375500	8.26	20241114	513000	-20.76	20240613	375500	8.26	20241114	0.07	N	007310	5000	200 억	490250	N	N	3	N	N
162	20241202	160212	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	403500	-9500	5	-2.30	1148402000	2829	93.96	413000	414000	402000	536000	289500	413000	405940.06	12.29	0	276	420666	416832	409166	405332	397666	418750	407250	200	123000	5000	305620	500	1	4007830	16172	10.09	0.71	12	0.07	40005.00	566748.00	513000	20240613	-21.35	375500	20241114	7.46	513000	-21.35	20240613	375500	7.46	20241114	513000	-21.35	20240613	375500	7.46	20241114	0.07	N	007310	5000	200 억	492713	N	N	3	N	N
163	20241202	150220	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	405000	-8000	5	-1.94	998502500	2458	81.63	413000	414000	402000	536000	289500	413000	406225.59	12.29	0	282	420666	416832	409166	405332	397666	418750	407250	200	123000	5000	305620	500	1	4007830	16232	10.12	0.71	12	0.06	40005.00	566748.00	513000	20240613	-21.05	375500	20241114	7.86	513000	-21.05	20240613	375500	7.86	20241114	513000	-21.05	20240613	375500	7.86	20241114	0.07	N	007310	5000	200 억	492713	N	N	2	N	N
164	20241202	140219	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	404500	-8500	5	-2.06	868899000	2138	71.01	413000	414000	402000	536000	289500	413000	406407.39	12.29	0	223	420666	416832	409166	405332	397666	418750	407250	200	123000	5000	305620	500	1	4007830	16212	10.11	0.71	12	0.05	40005.00	566748.00	513000	20240613	-21.15	375500	20241114	7.72	513000	-21.15	20240613	375500	7.72	20241114	513000	-21.15	20240613	375500	7.72	20241114	0.07	N	007310	5000	200 억	492713	N	N	2	N	N
165	20241202	130224	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	403000	-10000	5	-2.42	645582000	1585	52.64	413000	414000	402500	536000	289500	413000	407307.26	12.29	0	-28	420666	416832	409166	405332	397666	418750	407250	200	123000	5000	305620	500	1	4007830	16152	10.07	0.71	12	0.04	40005.00	566748.00	513000	20240613	-21.44	375500	20241114	7.32	513000	-21.44	20240613	375500	7.32	20241114	513000	-21.44	20240613	375500	7.32	20241114	0.07	N	007310	5000	200 억	492713	N	N	2	N	N
166	20241202	120225	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	405000	-8000	5	-1.94	542540500	1330	44.17	413000	414000	404000	536000	289500	413000	407925.19	12.29	0	-53	420666	416832	409166	405332	397666	418750	407250	200	123000	5000	305620	500	1	4007830	16232	10.12	0.71	12	0.03	40005.00	566748.00	513000	20240613	-21.05	375500	20241114	7.86	513000	-21.05	20240613	375500	7.86	20241114	513000	-21.05	20240613	375500	7.86	20241114	0.07	N	007310	5000	200 억	492713	N	N	2	N	N
167	20241202	110213	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	406000	-7000	5	-1.69	449872500	1101	36.57	413000	414000	405000	536000	289500	413000	408603.54	12.29	0	-26	420666	416832	409166	405332	397666	418750	407250	200	123000	5000	305620	500	1	4007830	16272	10.15	0.72	12	0.03	40005.00	566748.00	513000	20240613	-20.86	375500	20241114	8.12	513000	-20.86	20240613	375500	8.12	20241114	513000	-20.86	20240613	375500	8.12	20241114	0.07	N	007310	5000	200 억	492713	N	N	2	N	N
168	20241202	100214	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	407000	-6000	5	-1.45	368605500	901	29.92	413000	414000	405500	536000	289500	413000	409107.10	12.29	0	40	420666	416832	409166	405332	397666	418750	407250	200	123000	5000	305620	500	1	4007830	16312	10.17	0.72	12	0.02	40005.00	566748.00	513000	20240613	-20.66	375500	20241114	8.39	513000	-20.66	20240613	375500	8.39	20241114	513000	-20.66	20240613	375500	8.39	20241114	0.07	N	007310	5000	200 억	492713	N	N	2	N	N
169	20241202	090215	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	412500	-500	5	-0.12	58198500	141	4.68	413000	414000	410000	536000	289500	413000	412755.32	12.29	0	0	420666	416832	409166	405332	397666	418750	407250	200	123000	5000	305620	500	1	4007830	16532	10.31	0.73	12	0.00	40005.00	566748.00	513000	20240613	-19.59	375500	20241114	9.85	513000	-19.59	20240613	375500	9.85	20241114	513000	-19.59	20240613	375500	9.85	20241114	0.07	N	007310	5000	200 억	492713	N	N	2	N	N

80 KiB Raw Blame History

80 KiB

Raw Blame History