KissMeData/145990/price/prices-20231201.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

Files

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

72 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	160945	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	44600	650	2	1.48	383933550	8645	19.61	43800	44650	43600	57100	30800	43950	44409.29	4.52	6622	1557	45483	44716	43633	42866	41783	45100	43250	516	13150	5000	33400	50	1	10313449	4600	6.91	0.36	12	0.08	6458.00	123934.00	53300	20230508	-16.32	38100	20230103	17.06	53300	-16.32	20230508	38100	17.06	20230103	53300	-16.32	20230508	38100	17.06	20230103	0.41	N	145990	5000	515 억	465703	N	N	8	N	N
3	20231229	150932	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	44600	650	2	1.48	383933550	8645	19.61	43800	44650	43600	57100	30800	43950	44409.29	4.52	6622	1557	45483	44716	43633	42866	41783	45100	43250	516	13150	5000	33400	50	1	10313449	4600	6.91	0.36	12	0.08	6458.00	123934.00	53300	20230508	-16.32	38100	20230103	17.06	53300	-16.32	20230508	38100	17.06	20230103	53300	-16.32	20230508	38100	17.06	20230103	0.41	N	145990	5000	515 억	465703	N	N	8	N	N
4	20231229	140931	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	44600	650	2	1.48	383933550	8645	19.61	43800	44650	43600	57100	30800	43950	44409.29	4.52	6622	1557	45483	44716	43633	42866	41783	45100	43250	516	13150	5000	33400	50	1	10313449	4600	6.91	0.36	12	0.08	6458.00	123934.00	53300	20230508	-16.32	38100	20230103	17.06	53300	-16.32	20230508	38100	17.06	20230103	53300	-16.32	20230508	38100	17.06	20230103	0.41	N	145990	5000	515 억	465703	N	N	8	N	N
5	20231229	130932	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	44600	650	2	1.48	383933550	8645	19.61	43800	44650	43600	57100	30800	43950	44409.29	4.52	6622	1557	45483	44716	43633	42866	41783	45100	43250	516	13150	5000	33400	50	1	10313449	4600	6.91	0.36	12	0.08	6458.00	123934.00	53300	20230508	-16.32	38100	20230103	17.06	53300	-16.32	20230508	38100	17.06	20230103	53300	-16.32	20230508	38100	17.06	20230103	0.41	N	145990	5000	515 억	465703	N	N	8	N	N
6	20231229	120935	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	44600	650	2	1.48	383933550	8645	19.61	43800	44650	43600	57100	30800	43950	44409.29	4.52	6622	1557	45483	44716	43633	42866	41783	45100	43250	516	13150	5000	33400	50	1	10313449	4600	6.91	0.36	12	0.08	6458.00	123934.00	53300	20230508	-16.32	38100	20230103	17.06	53300	-16.32	20230508	38100	17.06	20230103	53300	-16.32	20230508	38100	17.06	20230103	0.41	N	145990	5000	515 억	465703	N	N	8	N	N
7	20231229	110851	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	44600	650	2	1.48	383933550	8645	19.61	43800	44650	43600	57100	30800	43950	44409.29	4.52	6622	1557	45483	44716	43633	42866	41783	45100	43250	516	13150	5000	33400	50	1	10313449	4600	6.91	0.36	12	0.08	6458.00	123934.00	53300	20230508	-16.32	38100	20230103	17.06	53300	-16.32	20230508	38100	17.06	20230103	53300	-16.32	20230508	38100	17.06	20230103	0.41	N	145990	5000	515 억	465703	N	N	8	N	N
8	20231229	100901	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	44600	650	2	1.48	383933550	8645	19.61	43800	44650	43600	57100	30800	43950	44409.29	4.52	6622	1557	45483	44716	43633	42866	41783	45100	43250	516	13150	5000	33400	50	1	10313449	4600	6.91	0.36	12	0.08	6458.00	123934.00	53300	20230508	-16.32	38100	20230103	17.06	53300	-16.32	20230508	38100	17.06	20230103	53300	-16.32	20230508	38100	17.06	20230103	0.41	N	145990	5000	515 억	465703	N	N	8	N	N
9	20231229	090900	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	44600	650	2	1.48	383933550	8645	19.61	43800	44650	43600	57100	30800	43950	44409.29	4.52	6622	1557	45483	44716	43633	42866	41783	45100	43250	516	13150	5000	33400	50	1	10313449	4600	6.91	0.36	12	0.08	6458.00	123934.00	53300	20230508	-16.32	38100	20230103	17.06	53300	-16.32	20230508	38100	17.06	20230103	53300	-16.32	20230508	38100	17.06	20230103	0.41	N	145990	5000	515 억	465703	N	N	8	N	N
10	20231228	160851	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	44600	650	2	1.48	383933550	8645	19.61	43800	44650	43600	57100	30800	43950	44409.29	4.46	528	1557	45483	44716	43633	42866	41783	45100	43250	516	13150	5000	33400	50	1	10313449	4600	6.91	0.36	12	0.08	6458.00	123934.00	53300	20230508	-16.32	38100	20230103	17.06	53300	-16.32	20230508	38100	17.06	20230103	53300	-16.32	20230508	38100	17.06	20230103	0.41	N	145990	5000	515 억	459609	N	N	8	N	N
11	20231228	150858	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	44600	650	2	1.48	358087250	8065	18.30	43800	44650	43600	57100	30800	43950	44400.15	4.46	528	1827	45483	44716	43633	42866	41783	45100	43250	516	13150	5000	33400	50	1	10313449	4600	6.91	0.36	12	0.08	6458.00	123934.00	53300	20230508	-16.32	38100	20230103	17.06	53300	-16.32	20230508	38100	17.06	20230103	53300	-16.32	20230508	38100	17.06	20230103	0.41	N	145990	5000	515 억	459609	N	N	1	N	N
12	20231228	140850	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	44600	650	2	1.48	282671300	6372	14.46	43800	44600	43600	57100	30800	43950	44361.47	4.46	528	1577	45483	44716	43633	42866	41783	45100	43250	516	13150	5000	33400	50	1	10313449	4600	6.91	0.36	12	0.06	6458.00	123934.00	53300	20230508	-16.32	38100	20230103	17.06	53300	-16.32	20230508	38100	17.06	20230103	53300	-16.32	20230508	38100	17.06	20230103	0.41	N	145990	5000	515 억	459609	N	N	1	N	N
13	20231228	130850	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	44500	550	2	1.25	238223550	5374	12.19	43800	44600	43600	57100	30800	43950	44328.91	4.46	528	1214	45483	44716	43633	42866	41783	45100	43250	516	13150	5000	33400	50	1	10313449	4589	6.89	0.36	12	0.05	6458.00	123934.00	53300	20230508	-16.51	38100	20230103	16.80	53300	-16.51	20230508	38100	16.80	20230103	53300	-16.51	20230508	38100	16.80	20230103	0.41	N	145990	5000	515 억	459609	N	N	1	N	N
14	20231228	120853	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	44300	350	2	0.80	207022800	4672	10.60	43800	44600	43600	57100	30800	43950	44311.39	4.46	528	1075	45483	44716	43633	42866	41783	45100	43250	516	13150	5000	33400	50	1	10313449	4569	6.86	0.36	12	0.05	6458.00	123934.00	53300	20230508	-16.89	38100	20230103	16.27	53300	-16.89	20230508	38100	16.27	20230103	53300	-16.89	20230508	38100	16.27	20230103	0.41	N	145990	5000	515 억	459609	N	N	1	N	N
15	20231228	110854	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	44300	350	2	0.80	140405350	3174	7.20	43800	44450	43600	57100	30800	43950	44236.09	4.46	528	913	45483	44716	43633	42866	41783	45100	43250	516	13150	5000	33400	50	1	10313449	4569	6.86	0.36	12	0.03	6458.00	123934.00	53300	20230508	-16.89	38100	20230103	16.27	53300	-16.89	20230508	38100	16.27	20230103	53300	-16.89	20230508	38100	16.27	20230103	0.41	N	145990	5000	515 억	459609	N	N	1	N	N
16	20231228	100850	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	44300	350	2	0.80	121083450	2737	6.21	43800	44450	43600	57100	30800	43950	44239.48	4.46	528	656	45483	44716	43633	42866	41783	45100	43250	516	13150	5000	33400	50	1	10313449	4569	6.86	0.36	12	0.03	6458.00	123934.00	53300	20230508	-16.89	38100	20230103	16.27	53300	-16.89	20230508	38100	16.27	20230103	53300	-16.89	20230508	38100	16.27	20230103	0.41	N	145990	5000	515 억	459609	N	N	1	N	N
17	20231228	090856	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	43900	-50	5	-0.11	4509700	103	0.23	43800	43900	43600	57100	30800	43950	43783.50	4.46	528	-52	45483	44716	43633	42866	41783	45100	43250	516	13150	5000	33400	50	1	10313449	4528	6.80	0.35	12	0.00	6458.00	123934.00	53300	20230508	-17.64	38100	20230103	15.22	53300	-17.64	20230508	38100	15.22	20230103	53300	-17.64	20230508	38100	15.22	20230103	0.41	N	145990	5000	515 억	459609	N	N	1	N	N
18	20231227	160843	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	43950	-1100	5	-2.44	1910106350	44054	340.45	43850	44400	42550	58500	31550	45050	43358.03	4.52	0	-9684	45950	45500	45200	44750	44450	45350	44600	516	13450	5000	34230	50	1	10313449	4533	6.81	0.35	12	0.43	6458.00	123934.00	53300	20230508	-17.54	38100	20230103	15.35	53300	-17.54	20230508	38100	15.35	20230103	53300	-17.54	20230508	38100	15.35	20230103	0.43	N	145990	5000	515 억	466145	N	N	1	N	N
19	20231227	150856	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	43800	-1250	5	-2.77	1828757650	42201	326.13	43850	44400	42550	58500	31550	45050	43334.46	4.52	0	-8992	45950	45500	45200	44750	44450	45350	44600	516	13450	5000	34230	50	1	10313449	4517	6.78	0.35	12	0.41	6458.00	123934.00	53300	20230508	-17.82	38100	20230103	14.96	53300	-17.82	20230508	38100	14.96	20230103	53300	-17.82	20230508	38100	14.96	20230103	0.43	N	145990	5000	515 억	466145	N	N	0	N	N
20	20231227	140852	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	43650	-1400	5	-3.11	1697956750	39205	302.98	43850	44400	42550	58500	31550	45050	43309.70	4.52	0	-7506	45950	45500	45200	44750	44450	45350	44600	516	13450	5000	34230	50	1	10313449	4502	6.76	0.35	12	0.38	6458.00	123934.00	53300	20230508	-18.11	38100	20230103	14.57	53300	-18.11	20230508	38100	14.57	20230103	53300	-18.11	20230508	38100	14.57	20230103	0.43	N	145990	5000	515 억	466145	N	N	0	N	N
21	20231227	130844	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	43150	-1900	5	-4.22	1405187250	32488	251.07	43850	44400	42550	58500	31550	45050	43252.50	4.52	0	-5857	45950	45500	45200	44750	44450	45350	44600	516	13450	5000	34230	50	1	10313449	4450	6.68	0.35	12	0.32	6458.00	123934.00	53300	20230508	-19.04	38100	20230103	13.25	53300	-19.04	20230508	38100	13.25	20230103	53300	-19.04	20230508	38100	13.25	20230103	0.43	N	145990	5000	515 억	466145	N	N	0	N	N
22	20231227	120846	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	42950	-2100	5	-4.66	1193555700	27562	213.00	43850	44400	42550	58500	31550	45050	43304.39	4.52	0	-4384	45950	45500	45200	44750	44450	45350	44600	516	13450	5000	34230	50	1	10313449	4430	6.65	0.35	12	0.27	6458.00	123934.00	53300	20230508	-19.42	38100	20230103	12.73	53300	-19.42	20230508	38100	12.73	20230103	53300	-19.42	20230508	38100	12.73	20230103	0.43	N	145990	5000	515 억	466145	N	N	0	N	N
23	20231227	110852	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	43000	-2050	5	-4.55	1134205100	26182	202.33	43850	44400	42550	58500	31550	45050	43320.03	4.52	0	-3717	45950	45500	45200	44750	44450	45350	44600	516	13450	5000	34230	50	1	10313449	4435	6.66	0.35	12	0.25	6458.00	123934.00	53300	20230508	-19.32	38100	20230103	12.86	53300	-19.32	20230508	38100	12.86	20230103	53300	-19.32	20230508	38100	12.86	20230103	0.43	N	145990	5000	515 억	466145	N	N	0	N	N
24	20231227	100851	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	43000	-2050	5	-4.55	795615650	18280	141.27	43850	44400	42750	58500	31550	45050	43523.83	4.52	0	-1335	45950	45500	45200	44750	44450	45350	44600	516	13450	5000	34230	50	1	10313449	4435	6.66	0.35	12	0.18	6458.00	123934.00	53300	20230508	-19.32	38100	20230103	12.86	53300	-19.32	20230508	38100	12.86	20230103	53300	-19.32	20230508	38100	12.86	20230103	0.43	N	145990	5000	515 억	466145	N	N	0	N	N
25	20231227	090853	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	44300	-750	5	-1.66	155718950	3542	27.37	43850	44400	43850	58500	31550	45050	43963.57	4.52	0	703	45950	45500	45200	44750	44450	45350	44600	516	13450	5000	34230	50	1	10313449	4569	6.86	0.36	12	0.03	6458.00	123934.00	53300	20230508	-16.89	38100	20230103	16.27	53300	-16.89	20230508	38100	16.27	20230103	53300	-16.89	20230508	38100	16.27	20230103	0.43	N	145990	5000	515 억	466145	N	N	0	N	N
26	20231226	160853	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	45050	-50	5	-0.11	584354350	12922	74.83	45200	45650	44900	58600	31600	45100	45222.46	4.53	0	-1117	45733	45416	44983	44666	44233	45575	44825	516	13500	5000	34270	50	1	10313449	4646	6.98	0.36	12	0.13	6458.00	123934.00	53300	20230508	-15.48	38100	20230103	18.24	53300	-15.48	20230508	38100	18.24	20230103	53300	-15.48	20230508	38100	18.24	20230103	0.43	N	145990	5000	515 억	466948	N	N	0	N	N
27	20231226	150851	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	45050	-50	5	-0.11	543175350	12009	69.54	45200	45650	44900	58600	31600	45100	45230.71	4.53	0	-948	45733	45416	44983	44666	44233	45575	44825	516	13500	5000	34270	50	1	10313449	4646	6.98	0.36	12	0.12	6458.00	123934.00	53300	20230508	-15.48	38100	20230103	18.24	53300	-15.48	20230508	38100	18.24	20230103	53300	-15.48	20230508	38100	18.24	20230103	0.43	N	145990	5000	515 억	466948	N	N	0	N	N
28	20231226	140852	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	45250	150	2	0.33	475658750	10516	60.90	45200	45650	44900	58600	31600	45100	45231.93	4.53	0	-477	45733	45416	44983	44666	44233	45575	44825	516	13500	5000	34270	50	1	10313449	4667	7.01	0.37	12	0.10	6458.00	123934.00	53300	20230508	-15.10	38100	20230103	18.77	53300	-15.10	20230508	38100	18.77	20230103	53300	-15.10	20230508	38100	18.77	20230103	0.43	N	145990	5000	515 억	466948	N	N	0	N	N
29	20231226	130851	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	45300	200	2	0.44	441285100	9756	56.49	45200	45650	44900	58600	31600	45100	45232.20	4.53	0	-195	45733	45416	44983	44666	44233	45575	44825	516	13500	5000	34270	50	1	10313449	4672	7.01	0.37	12	0.09	6458.00	123934.00	53300	20230508	-15.01	38100	20230103	18.90	53300	-15.01	20230508	38100	18.90	20230103	53300	-15.01	20230508	38100	18.90	20230103	0.43	N	145990	5000	515 억	466948	N	N	0	N	N
30	20231226	120850	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	45450	350	2	0.78	396491650	8768	50.77	45200	45650	44900	58600	31600	45100	45220.33	4.53	0	-2	45733	45416	44983	44666	44233	45575	44825	516	13500	5000	34270	50	1	10313449	4687	7.04	0.37	12	0.09	6458.00	123934.00	53300	20230508	-14.73	38100	20230103	19.29	53300	-14.73	20230508	38100	19.29	20230103	53300	-14.73	20230508	38100	19.29	20230103	0.43	N	145990	5000	515 억	466948	N	N	0	N	N
31	20231226	110854	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	45300	200	2	0.44	241613050	5360	31.04	45200	45300	44900	58600	31600	45100	45077.05	4.53	0	281	45733	45416	44983	44666	44233	45575	44825	516	13500	5000	34270	50	1	10313449	4672	7.01	0.37	12	0.05	6458.00	123934.00	53300	20230508	-15.01	38100	20230103	18.90	53300	-15.01	20230508	38100	18.90	20230103	53300	-15.01	20230508	38100	18.90	20230103	0.43	N	145990	5000	515 억	466948	N	N	0	N	N
32	20231226	100850	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	45150	50	2	0.11	157624200	3502	20.28	45200	45200	44900	58600	31600	45100	45009.71	4.53	0	-302	45733	45416	44983	44666	44233	45575	44825	516	13500	5000	34270	50	1	10313449	4657	6.99	0.36	12	0.03	6458.00	123934.00	53300	20230508	-15.29	38100	20230103	18.50	53300	-15.29	20230508	38100	18.50	20230103	53300	-15.29	20230508	38100	18.50	20230103	0.43	N	145990	5000	515 억	466948	N	N	0	N	N
33	20231226	090852	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	45000	-100	5	-0.22	75956650	1688	9.77	45200	45200	44900	58600	31600	45100	44997.89	4.53	0	-204	45733	45416	44983	44666	44233	45575	44825	516	13500	5000	34270	50	1	10313449	4641	6.97	0.36	12	0.02	6458.00	123934.00	53300	20230508	-15.57	38100	20230103	18.11	53300	-15.57	20230508	38100	18.11	20230103	53300	-15.57	20230508	38100	18.11	20230103	0.43	N	145990	5000	515 억	466948	N	N	0	N	N
34	20231222	160839	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	45100	100	2	0.22	775869800	17266	207.03	45000	45300	44550	58500	31500	45000	44936.23	4.53	-89	-3661	45366	45182	44816	44632	44266	45275	44725	516	13500	5000	34200	50	1	10313449	4651	6.98	0.36	12	0.17	6458.00	123934.00	53300	20230508	-15.38	38100	20230103	18.37	53300	-15.38	20230508	38100	18.37	20230103	53300	-15.38	20230508	38100	18.37	20230103	0.45	N	145990	5000	515 억	467660	N	N	6	N	N
35	20231222	150837	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	44900	-100	5	-0.22	734680100	16352	196.07	45000	45300	44550	58500	31500	45000	44929.07	4.53	-89	-3412	45366	45182	44816	44632	44266	45275	44725	516	13500	5000	34200	50	1	10313449	4631	6.95	0.36	12	0.16	6458.00	123934.00	53300	20230508	-15.76	38100	20230103	17.85	53300	-15.76	20230508	38100	17.85	20230103	53300	-15.76	20230508	38100	17.85	20230103	0.45	N	145990	5000	515 억	467660	N	N	6	N	N
36	20231222	140833	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	44950	-50	5	-0.11	624375600	13899	166.65	45000	45300	44550	58500	31500	45000	44922.34	4.53	-89	-3046	45366	45182	44816	44632	44266	45275	44725	516	13500	5000	34200	50	1	10313449	4636	6.96	0.36	12	0.13	6458.00	123934.00	53300	20230508	-15.67	38100	20230103	17.98	53300	-15.67	20230508	38100	17.98	20230103	53300	-15.67	20230508	38100	17.98	20230103	0.45	N	145990	5000	515 억	467660	N	N	6	N	N
37	20231222	130836	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	45000	0	3	0.00	519660100	11575	138.79	45000	45300	44550	58500	31500	45000	44895.04	4.53	-89	-2724	45366	45182	44816	44632	44266	45275	44725	516	13500	5000	34200	50	1	10313449	4641	6.97	0.36	12	0.11	6458.00	123934.00	53300	20230508	-15.57	38100	20230103	18.11	53300	-15.57	20230508	38100	18.11	20230103	53300	-15.57	20230508	38100	18.11	20230103	0.45	N	145990	5000	515 억	467660	N	N	6	N	N
38	20231222	120834	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	45000	0	3	0.00	379419550	8467	101.52	45000	45100	44550	58500	31500	45000	44811.57	4.53	-89	-2772	45366	45182	44816	44632	44266	45275	44725	516	13500	5000	34200	50	1	10313449	4641	6.97	0.36	12	0.08	6458.00	123934.00	53300	20230508	-15.57	38100	20230103	18.11	53300	-15.57	20230508	38100	18.11	20230103	53300	-15.57	20230508	38100	18.11	20230103	0.45	N	145990	5000	515 억	467660	N	N	6	N	N
39	20231222	110834	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	44700	-300	5	-0.67	227641800	5095	61.09	45000	45100	44550	58500	31500	45000	44679.45	4.53	-89	-2293	45366	45182	44816	44632	44266	45275	44725	516	13500	5000	34200	50	1	10313449	4610	6.92	0.36	12	0.05	6458.00	123934.00	53300	20230508	-16.14	38100	20230103	17.32	53300	-16.14	20230508	38100	17.32	20230103	53300	-16.14	20230508	38100	17.32	20230103	0.45	N	145990	5000	515 억	467660	N	N	6	N	N
40	20231222	100831	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	44750	-250	5	-0.56	190691550	4269	51.19	45000	45100	44550	58500	31500	45000	44668.90	4.53	-89	-1856	45366	45182	44816	44632	44266	45275	44725	516	13500	5000	34200	50	1	10313449	4615	6.93	0.36	12	0.04	6458.00	123934.00	53300	20230508	-16.04	38100	20230103	17.45	53300	-16.04	20230508	38100	17.45	20230103	53300	-16.04	20230508	38100	17.45	20230103	0.45	N	145990	5000	515 억	467660	N	N	6	N	N
41	20231222	090835	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	44850	-150	5	-0.33	8807750	196	2.35	45000	45100	44850	58500	31500	45000	44937.50	4.53	-89	-108	45366	45182	44816	44632	44266	45275	44725	516	13500	5000	34200	50	1	10313449	4626	6.94	0.36	12	0.00	6458.00	123934.00	53300	20230508	-15.85	38100	20230103	17.72	53300	-15.85	20230508	38100	17.72	20230103	53300	-15.85	20230508	38100	17.72	20230103	0.45	N	145990	5000	515 억	467660	N	N	6	N	N
42	20231221	160829	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	45000	200	2	0.45	372014650	8315	80.44	44700	45000	44450	58200	31400	44800	44739.65	4.54	-312	-676	45066	44932	44666	44532	44266	45000	44600	516	13400	5000	34040	50	1	10313449	4641	6.97	0.36	12	0.08	6458.00	123934.00	53300	20230508	-15.57	38100	20230103	18.11	53300	-15.57	20230508	38100	18.11	20230103	53300	-15.57	20230508	38100	18.11	20230103	0.45	N	145990	5000	515 억	467911	N	N	6	N	N
43	20231221	150831	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	44750	-50	5	-0.11	322993400	7223	69.88	44700	45000	44450	58200	31400	44800	44717.35	4.54	-312	-393	45066	44932	44666	44532	44266	45000	44600	516	13400	5000	34040	50	1	10313449	4615	6.93	0.36	12	0.07	6458.00	123934.00	53300	20230508	-16.04	38100	20230103	17.45	53300	-16.04	20230508	38100	17.45	20230103	53300	-16.04	20230508	38100	17.45	20230103	0.45	N	145990	5000	515 억	467911	N	N	0	N	N
44	20231221	140830	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	44800	0	3	0.00	268108950	5999	58.03	44700	45000	44450	58200	31400	44800	44692.27	4.54	-312	-8	45066	44932	44666	44532	44266	45000	44600	516	13400	5000	34040	50	1	10313449	4620	6.94	0.36	12	0.06	6458.00	123934.00	53300	20230508	-15.95	38100	20230103	17.59	53300	-15.95	20230508	38100	17.59	20230103	53300	-15.95	20230508	38100	17.59	20230103	0.45	N	145990	5000	515 억	467911	N	N	0	N	N
45	20231221	130827	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	44750	-50	5	-0.11	219600650	4918	47.58	44700	44850	44450	58200	31400	44800	44652.43	4.54	-312	77	45066	44932	44666	44532	44266	45000	44600	516	13400	5000	34040	50	1	10313449	4615	6.93	0.36	12	0.05	6458.00	123934.00	53300	20230508	-16.04	38100	20230103	17.45	53300	-16.04	20230508	38100	17.45	20230103	53300	-16.04	20230508	38100	17.45	20230103	0.45	N	145990	5000	515 억	467911	N	N	0	N	N
46	20231221	120833	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	44600	-200	5	-0.45	145215550	3257	31.51	44700	44800	44450	58200	31400	44800	44585.68	4.54	-312	-37	45066	44932	44666	44532	44266	45000	44600	516	13400	5000	34040	50	1	10313449	4600	6.91	0.36	12	0.03	6458.00	123934.00	53300	20230508	-16.32	38100	20230103	17.06	53300	-16.32	20230508	38100	17.06	20230103	53300	-16.32	20230508	38100	17.06	20230103	0.45	N	145990	5000	515 억	467911	N	N	0	N	N
47	20231221	110833	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	44450	-350	5	-0.78	121769700	2731	26.42	44700	44800	44450	58200	31400	44800	44587.95	4.54	-312	27	45066	44932	44666	44532	44266	45000	44600	516	13400	5000	34040	50	1	10313449	4584	6.88	0.36	12	0.03	6458.00	123934.00	53300	20230508	-16.60	38100	20230103	16.67	53300	-16.60	20230508	38100	16.67	20230103	53300	-16.60	20230508	38100	16.67	20230103	0.45	N	145990	5000	515 억	467911	N	N	0	N	N
48	20231221	100830	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	44550	-250	5	-0.56	54877350	1228	11.88	44700	44800	44550	58200	31400	44800	44688.40	4.54	-312	38	45066	44932	44666	44532	44266	45000	44600	516	13400	5000	34040	50	1	10313449	4595	6.90	0.36	12	0.01	6458.00	123934.00	53300	20230508	-16.42	38100	20230103	16.93	53300	-16.42	20230508	38100	16.93	20230103	53300	-16.42	20230508	38100	16.93	20230103	0.45	N	145990	5000	515 억	467911	N	N	0	N	N
49	20231221	090830	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	44800	0	3	0.00	19958850	446	4.31	44700	44800	44550	58200	31400	44800	44750.78	4.54	-312	-1	45066	44932	44666	44532	44266	45000	44600	516	13400	5000	34040	50	1	10313449	4620	6.94	0.36	12	0.00	6458.00	123934.00	53300	20230508	-15.95	38100	20230103	17.59	53300	-15.95	20230508	38100	17.59	20230103	53300	-15.95	20230508	38100	17.59	20230103	0.45	N	145990	5000	515 억	467911	N	N	0	N	N
50	20231220	160833	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	44800	450	2	1.01	459287600	10300	227.62	44450	44800	44400	57600	31050	44350	44590.32	4.51	-616	2998	44716	44532	44166	43982	43616	44625	44075	516	13250	5000	33700	50	1	10313449	4620	6.94	0.36	12	0.10	6458.00	123934.00	53300	20230508	-15.95	38100	20230103	17.59	53300	-15.95	20230508	38100	17.59	20230103	53300	-15.95	20230508	38100	17.59	20230103	0.44	N	145990	5000	515 억	465438	N	N	0	N	N
51	20231220	150915	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	44650	300	2	0.68	425929800	9555	211.16	44450	44800	44400	57600	31050	44350	44576.66	4.51	-616	2818	44716	44532	44166	43982	43616	44625	44075	516	13250	5000	33700	50	1	10313449	4605	6.91	0.36	12	0.09	6458.00	123934.00	53300	20230508	-16.23	38100	20230103	17.19	53300	-16.23	20230508	38100	17.19	20230103	53300	-16.23	20230508	38100	17.19	20230103	0.44	N	145990	5000	515 억	465438	N	N	0	N	N
52	20231220	140927	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	44700	350	2	0.79	371266850	8333	184.15	44450	44750	44400	57600	31050	44350	44553.83	4.51	-616	2741	44716	44532	44166	43982	43616	44625	44075	516	13250	5000	33700	50	1	10313449	4610	6.92	0.36	12	0.08	6458.00	123934.00	53300	20230508	-16.14	38100	20230103	17.32	53300	-16.14	20230508	38100	17.32	20230103	53300	-16.14	20230508	38100	17.32	20230103	0.44	N	145990	5000	515 억	465438	N	N	0	N	N
53	20231220	130920	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	44600	250	2	0.56	261270050	5869	129.70	44450	44700	44400	57600	31050	44350	44516.99	4.51	-616	1645	44716	44532	44166	43982	43616	44625	44075	516	13250	5000	33700	50	1	10313449	4600	6.91	0.36	12	0.06	6458.00	123934.00	53300	20230508	-16.32	38100	20230103	17.06	53300	-16.32	20230508	38100	17.06	20230103	53300	-16.32	20230508	38100	17.06	20230103	0.44	N	145990	5000	515 억	465438	N	N	0	N	N
54	20231220	120827	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	44600	250	2	0.56	236748150	5319	117.55	44450	44700	44400	57600	31050	44350	44509.93	4.51	-616	1373	44716	44532	44166	43982	43616	44625	44075	516	13250	5000	33700	50	1	10313449	4600	6.91	0.36	12	0.05	6458.00	123934.00	53300	20230508	-16.32	38100	20230103	17.06	53300	-16.32	20230508	38100	17.06	20230103	53300	-16.32	20230508	38100	17.06	20230103	0.44	N	145990	5000	515 억	465438	N	N	0	N	N
55	20231220	110831	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	44600	250	2	0.56	202068750	4541	100.35	44450	44700	44400	57600	31050	44350	44498.77	4.51	-616	1251	44716	44532	44166	43982	43616	44625	44075	516	13250	5000	33700	50	1	10313449	4600	6.91	0.36	12	0.04	6458.00	123934.00	53300	20230508	-16.32	38100	20230103	17.06	53300	-16.32	20230508	38100	17.06	20230103	53300	-16.32	20230508	38100	17.06	20230103	0.44	N	145990	5000	515 억	465438	N	N	0	N	N
56	20231220	100831	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	44500	150	2	0.34	166778750	3749	82.85	44450	44700	44400	57600	31050	44350	44486.23	4.51	-616	1029	44716	44532	44166	43982	43616	44625	44075	516	13250	5000	33700	50	1	10313449	4589	6.89	0.36	12	0.04	6458.00	123934.00	53300	20230508	-16.51	38100	20230103	16.80	53300	-16.51	20230508	38100	16.80	20230103	53300	-16.51	20230508	38100	16.80	20230103	0.44	N	145990	5000	515 억	465438	N	N	0	N	N
57	20231220	090828	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	44550	200	2	0.45	54095350	1216	26.87	44450	44550	44400	57600	31050	44350	44486.42	4.51	-616	499	44716	44532	44166	43982	43616	44625	44075	516	13250	5000	33700	50	1	10313449	4595	6.90	0.36	12	0.01	6458.00	123934.00	53300	20230508	-16.42	38100	20230103	16.93	53300	-16.42	20230508	38100	16.93	20230103	53300	-16.42	20230508	38100	16.93	20230103	0.44	N	145990	5000	515 억	465438	N	N	0	N	N
58	20231219	160829	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	44350	500	2	1.14	198672250	4511	36.20	43900	44350	43800	57000	30700	43850	44041.39	4.51	-305	722	44983	44416	44133	43566	43283	44275	43425	516	13150	5000	33320	50	1	10313449	4574	6.87	0.36	12	0.04	6458.00	123934.00	53300	20230508	-16.79	38100	20230103	16.40	53300	-16.79	20230508	38100	16.40	20230103	53300	-16.79	20230508	38100	16.40	20230103	0.43	N	145990	5000	515 억	464787	N	N	0	N	N
59	20231219	150833	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	44000	150	2	0.34	161312850	3668	29.44	43900	44150	43800	57000	30700	43850	43978.42	4.51	-305	1064	44983	44416	44133	43566	43283	44275	43425	516	13150	5000	33320	50	1	10313449	4538	6.81	0.36	12	0.04	6458.00	123934.00	53300	20230508	-17.45	38100	20230103	15.49	53300	-17.45	20230508	38100	15.49	20230103	53300	-17.45	20230508	38100	15.49	20230103	0.43	N	145990	5000	515 억	464787	N	N	0	N	N
60	20231219	140827	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	44100	250	2	0.57	113635600	2585	20.74	43900	44100	43800	57000	30700	43850	43959.61	4.51	-305	953	44983	44416	44133	43566	43283	44275	43425	516	13150	5000	33320	50	1	10313449	4548	6.83	0.36	12	0.03	6458.00	123934.00	53300	20230508	-17.26	38100	20230103	15.75	53300	-17.26	20230508	38100	15.75	20230103	53300	-17.26	20230508	38100	15.75	20230103	0.43	N	145990	5000	515 억	464787	N	N	0	N	N
61	20231219	130832	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	44000	150	2	0.34	76238650	1736	13.93	43900	44050	43800	57000	30700	43850	43916.27	4.51	-305	719	44983	44416	44133	43566	43283	44275	43425	516	13150	5000	33320	50	1	10313449	4538	6.81	0.36	12	0.02	6458.00	123934.00	53300	20230508	-17.45	38100	20230103	15.49	53300	-17.45	20230508	38100	15.49	20230103	53300	-17.45	20230508	38100	15.49	20230103	0.43	N	145990	5000	515 억	464787	N	N	0	N	N
62	20231219	120835	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	43900	50	2	0.11	64940600	1479	11.87	43900	44050	43800	57000	30700	43850	43908.45	4.51	-305	708	44983	44416	44133	43566	43283	44275	43425	516	13150	5000	33320	50	1	10313449	4528	6.80	0.35	12	0.01	6458.00	123934.00	53300	20230508	-17.64	38100	20230103	15.22	53300	-17.64	20230508	38100	15.22	20230103	53300	-17.64	20230508	38100	15.22	20230103	0.43	N	145990	5000	515 억	464787	N	N	0	N	N
63	20231219	110832	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	43900	50	2	0.11	35208200	802	6.44	43900	44050	43800	57000	30700	43850	43900.50	4.51	-305	141	44983	44416	44133	43566	43283	44275	43425	516	13150	5000	33320	50	1	10313449	4528	6.80	0.35	12	0.01	6458.00	123934.00	53300	20230508	-17.64	38100	20230103	15.22	53300	-17.64	20230508	38100	15.22	20230103	53300	-17.64	20230508	38100	15.22	20230103	0.43	N	145990	5000	515 억	464787	N	N	0	N	N
64	20231219	100829	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	43850	0	3	0.00	19024050	433	3.47	43900	44050	43850	57000	30700	43850	43935.45	4.51	-305	98	44983	44416	44133	43566	43283	44275	43425	516	13150	5000	33320	50	1	10313449	4522	6.79	0.35	12	0.00	6458.00	123934.00	53300	20230508	-17.73	38100	20230103	15.09	53300	-17.73	20230508	38100	15.09	20230103	53300	-17.73	20230508	38100	15.09	20230103	0.43	N	145990	5000	515 억	464787	N	N	0	N	N
65	20231219	090825	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	43900	50	2	0.11	1887850	43	0.35	43900	44000	43900	57000	30700	43850	43903.49	4.51	-305	19	44983	44416	44133	43566	43283	44275	43425	516	13150	5000	33320	50	1	10313449	4528	6.80	0.35	12	0.00	6458.00	123934.00	53300	20230508	-17.64	38100	20230103	15.22	53300	-17.64	20230508	38100	15.22	20230103	53300	-17.64	20230508	38100	15.22	20230103	0.43	N	145990	5000	515 억	464787	N	N	0	N	N
66	20231218	160825	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	43850	-350	5	-0.79	551209300	12456	120.45	44350	44700	43850	57400	30950	44200	44252.51	4.52	0	-2406	45300	44750	44400	43850	43500	44575	43675	516	13200	5000	33590	50	1	10313449	4522	6.79	0.35	12	0.12	6458.00	123934.00	53300	20230508	-17.73	38100	20230103	15.09	53300	-17.73	20230508	38100	15.09	20230103	53300	-17.73	20230508	38100	15.09	20230103	0.43	N	145990	5000	515 억	466130	N	N	1	N	N
67	20231218	150828	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	44050	-150	5	-0.34	487663700	11009	106.46	44350	44700	43900	57400	30950	44200	44296.82	4.52	0	-2144	45300	44750	44400	43850	43500	44575	43675	516	13200	5000	33590	50	1	10313449	4543	6.82	0.36	12	0.11	6458.00	123934.00	53300	20230508	-17.35	38100	20230103	15.62	53300	-17.35	20230508	38100	15.62	20230103	53300	-17.35	20230508	38100	15.62	20230103	0.43	N	145990	5000	515 억	466130	N	N	1	N	N
68	20231218	140824	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	44300	100	2	0.23	408901450	9226	89.22	44350	44700	43900	57400	30950	44200	44320.56	4.52	0	-1593	45300	44750	44400	43850	43500	44575	43675	516	13200	5000	33590	50	1	10313449	4569	6.86	0.36	12	0.09	6458.00	123934.00	53300	20230508	-16.89	38100	20230103	16.27	53300	-16.89	20230508	38100	16.27	20230103	53300	-16.89	20230508	38100	16.27	20230103	0.43	N	145990	5000	515 억	466130	N	N	1	N	N
69	20231218	130825	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	44300	100	2	0.23	332036200	7487	72.40	44350	44700	43900	57400	30950	44200	44348.36	4.52	0	-2060	45300	44750	44400	43850	43500	44575	43675	516	13200	5000	33590	50	1	10313449	4569	6.86	0.36	12	0.07	6458.00	123934.00	53300	20230508	-16.89	38100	20230103	16.27	53300	-16.89	20230508	38100	16.27	20230103	53300	-16.89	20230508	38100	16.27	20230103	0.43	N	145990	5000	515 억	466130	N	N	1	N	N
70	20231218	120819	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	44300	100	2	0.23	298611050	6733	65.11	44350	44700	43900	57400	30950	44200	44350.37	4.52	0	-1909	45300	44750	44400	43850	43500	44575	43675	516	13200	5000	33590	50	1	10313449	4569	6.86	0.36	12	0.07	6458.00	123934.00	53300	20230508	-16.89	38100	20230103	16.27	53300	-16.89	20230508	38100	16.27	20230103	53300	-16.89	20230508	38100	16.27	20230103	0.43	N	145990	5000	515 억	466130	N	N	1	N	N
71	20231218	110823	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	44000	-200	5	-0.45	69926350	1588	15.36	44350	44350	43900	57400	30950	44200	44034.23	4.52	0	-175	45300	44750	44400	43850	43500	44575	43675	516	13200	5000	33590	50	1	10313449	4538	6.81	0.36	12	0.02	6458.00	123934.00	53300	20230508	-17.45	38100	20230103	15.49	53300	-17.45	20230508	38100	15.49	20230103	53300	-17.45	20230508	38100	15.49	20230103	0.43	N	145990	5000	515 억	466130	N	N	1	N	N
72	20231218	100820	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	44000	-200	5	-0.45	60863150	1382	13.36	44350	44350	43900	57400	30950	44200	44039.91	4.52	0	-114	45300	44750	44400	43850	43500	44575	43675	516	13200	5000	33590	50	1	10313449	4538	6.81	0.36	12	0.01	6458.00	123934.00	53300	20230508	-17.45	38100	20230103	15.49	53300	-17.45	20230508	38100	15.49	20230103	53300	-17.45	20230508	38100	15.49	20230103	0.43	N	145990	5000	515 억	466130	N	N	1	N	N
73	20231218	090819	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	43950	-250	5	-0.57	19701350	446	4.31	44350	44350	43950	57400	30950	44200	44173.43	4.52	0	-274	45300	44750	44400	43850	43500	44575	43675	516	13200	5000	33590	50	1	10313449	4533	6.81	0.35	12	0.00	6458.00	123934.00	53300	20230508	-17.54	38100	20230103	15.35	53300	-17.54	20230508	38100	15.35	20230103	53300	-17.54	20230508	38100	15.35	20230103	0.43	N	145990	5000	515 억	466130	N	N	1	N	N
74	20231215	160820	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	44200	-200	5	-0.45	421338250	9500	82.81	44500	44950	44050	57700	31100	44400	44353.36	4.54	0	-3907	44866	44632	44366	44132	43866	44750	44250	516	13300	5000	33740	50	1	10313449	4559	6.84	0.36	12	0.09	6458.00	123934.00	53300	20230508	-17.07	38100	20230103	16.01	53300	-17.07	20230508	38100	16.01	20230103	53300	-17.07	20230508	38100	16.01	20230103	0.43	N	145990	5000	515 억	468632	N	N	1	N	N
75	20231215	150824	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	44200	-200	5	-0.45	296705300	6680	58.23	44500	44950	44050	57700	31100	44400	44416.96	4.54	0	-1824	44866	44632	44366	44132	43866	44750	44250	516	13300	5000	33740	50	1	10313449	4559	6.84	0.36	12	0.06	6458.00	123934.00	53300	20230508	-17.07	38100	20230103	16.01	53300	-17.07	20230508	38100	16.01	20230103	53300	-17.07	20230508	38100	16.01	20230103	0.43	N	145990	5000	515 억	468632	N	N	54	N	N
76	20231215	140824	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	44200	-200	5	-0.45	227132850	5103	44.48	44500	44950	44150	57700	31100	44400	44509.67	4.54	0	-1585	44866	44632	44366	44132	43866	44750	44250	516	13300	5000	33740	50	1	10313449	4559	6.84	0.36	12	0.05	6458.00	123934.00	53300	20230508	-17.07	38100	20230103	16.01	53300	-17.07	20230508	38100	16.01	20230103	53300	-17.07	20230508	38100	16.01	20230103	0.43	N	145990	5000	515 억	468632	N	N	54	N	N
77	20231215	130818	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	44300	-100	5	-0.23	201756900	4529	39.48	44500	44950	44300	57700	31100	44400	44547.78	4.54	0	-1369	44866	44632	44366	44132	43866	44750	44250	516	13300	5000	33740	50	1	10313449	4569	6.86	0.36	12	0.04	6458.00	123934.00	53300	20230508	-16.89	38100	20230103	16.27	53300	-16.89	20230508	38100	16.27	20230103	53300	-16.89	20230508	38100	16.27	20230103	0.43	N	145990	5000	515 억	468632	N	N	54	N	N
78	20231215	120819	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	44600	200	2	0.45	107346750	2406	20.97	44500	44950	44450	57700	31100	44400	44616.27	4.54	0	-57	44866	44632	44366	44132	43866	44750	44250	516	13300	5000	33740	50	1	10313449	4600	6.91	0.36	12	0.02	6458.00	123934.00	53300	20230508	-16.32	38100	20230103	17.06	53300	-16.32	20230508	38100	17.06	20230103	53300	-16.32	20230508	38100	17.06	20230103	0.43	N	145990	5000	515 억	468632	N	N	54	N	N
79	20231215	110814	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	44550	150	2	0.34	82946500	1858	16.20	44500	44950	44450	57700	31100	44400	44642.90	4.54	0	84	44866	44632	44366	44132	43866	44750	44250	516	13300	5000	33740	50	1	10313449	4595	6.90	0.36	12	0.02	6458.00	123934.00	53300	20230508	-16.42	38100	20230103	16.93	53300	-16.42	20230508	38100	16.93	20230103	53300	-16.42	20230508	38100	16.93	20230103	0.43	N	145990	5000	515 억	468632	N	N	54	N	N
80	20231215	100819	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	44700	300	2	0.68	54382800	1218	10.62	44500	44950	44450	57700	31100	44400	44649.26	4.54	0	-187	44866	44632	44366	44132	43866	44750	44250	516	13300	5000	33740	50	1	10313449	4610	6.92	0.36	12	0.01	6458.00	123934.00	53300	20230508	-16.14	38100	20230103	17.32	53300	-16.14	20230508	38100	17.32	20230103	53300	-16.14	20230508	38100	17.32	20230103	0.43	N	145990	5000	515 억	468632	N	N	54	N	N
81	20231215	090822	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	44650	250	2	0.56	8004200	179	1.56	44500	44950	44450	57700	31100	44400	44716.20	4.54	0	-53	44866	44632	44366	44132	43866	44750	44250	516	13300	5000	33740	50	1	10313449	4605	6.91	0.36	12	0.00	6458.00	123934.00	53300	20230508	-16.23	38100	20230103	17.19	53300	-16.23	20230508	38100	17.19	20230103	53300	-16.23	20230508	38100	17.19	20230103	0.43	N	145990	5000	515 억	468632	N	N	54	N	N
82	20231214	160815	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	44400	350	2	0.79	509248450	11470	211.78	44100	44600	44100	57200	30850	44050	44398.42	4.53	0	1401	44550	44300	44050	43800	43550	44175	43675	516	13150	5000	33470	50	1	10313449	4579	6.88	0.36	12	0.11	6458.00	123934.00	53300	20230508	-16.70	38100	20230103	16.54	53300	-16.70	20230508	38100	16.54	20230103	53300	-16.70	20230508	38100	16.54	20230103	0.43	N	145990	5000	515 억	467496	N	N	54	N	N
83	20231214	150844	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	44450	400	2	0.91	493792300	11122	205.35	44100	44600	44100	57200	30850	44050	44397.92	4.53	0	1495	44550	44300	44050	43800	43550	44175	43675	516	13150	5000	33470	50	1	10313449	4584	6.88	0.36	12	0.11	6458.00	123934.00	53300	20230508	-16.60	38100	20230103	16.67	53300	-16.60	20230508	38100	16.67	20230103	53300	-16.60	20230508	38100	16.67	20230103	0.43	N	145990	5000	515 억	467496	N	N	35	N	N
84	20231214	140822	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	44500	450	2	1.02	390761000	8807	162.61	44100	44500	44100	57200	30850	44050	44369.51	4.53	0	237	44550	44300	44050	43800	43550	44175	43675	516	13150	5000	33470	50	1	10313449	4589	6.89	0.36	12	0.09	6458.00	123934.00	53300	20230508	-16.51	38100	20230103	16.80	53300	-16.51	20230508	38100	16.80	20230103	53300	-16.51	20230508	38100	16.80	20230103	0.43	N	145990	5000	515 억	467496	N	N	35	N	N
85	20231214	130842	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	44250	200	2	0.45	209604850	4726	87.26	44100	44500	44100	57200	30850	44050	44351.68	4.53	0	-347	44550	44300	44050	43800	43550	44175	43675	516	13150	5000	33470	50	1	10313449	4564	6.85	0.36	12	0.05	6458.00	123934.00	53300	20230508	-16.98	38100	20230103	16.14	53300	-16.98	20230508	38100	16.14	20230103	53300	-16.98	20230508	38100	16.14	20230103	0.43	N	145990	5000	515 억	467496	N	N	35	N	N
86	20231214	120854	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	44300	250	2	0.57	178850350	4032	74.45	44100	44500	44100	57200	30850	44050	44358.03	4.53	0	-350	44550	44300	44050	43800	43550	44175	43675	516	13150	5000	33470	50	1	10313449	4569	6.86	0.36	12	0.04	6458.00	123934.00	53300	20230508	-16.89	38100	20230103	16.27	53300	-16.89	20230508	38100	16.27	20230103	53300	-16.89	20230508	38100	16.27	20230103	0.43	N	145990	5000	515 억	467496	N	N	35	N	N
87	20231214	110826	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	44300	250	2	0.57	162625500	3666	67.69	44100	44500	44100	57200	30850	44050	44360.81	4.53	0	-243	44550	44300	44050	43800	43550	44175	43675	516	13150	5000	33470	50	1	10313449	4569	6.86	0.36	12	0.04	6458.00	123934.00	53300	20230508	-16.89	38100	20230103	16.27	53300	-16.89	20230508	38100	16.27	20230103	53300	-16.89	20230508	38100	16.27	20230103	0.43	N	145990	5000	515 억	467496	N	N	35	N	N
88	20231214	100809	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	44300	250	2	0.57	102075750	2300	42.47	44100	44500	44100	57200	30850	44050	44381.34	4.53	0	10	44550	44300	44050	43800	43550	44175	43675	516	13150	5000	33470	50	1	10313449	4569	6.86	0.36	12	0.02	6458.00	123934.00	53300	20230508	-16.89	38100	20230103	16.27	53300	-16.89	20230508	38100	16.27	20230103	53300	-16.89	20230508	38100	16.27	20230103	0.43	N	145990	5000	515 억	467496	N	N	35	N	N
89	20231214	090748	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	44400	350	2	0.79	14658350	331	6.11	44100	44400	44100	57200	30850	44050	44287.92	4.53	0	168	44550	44300	44050	43800	43550	44175	43675	516	13150	5000	33470	50	1	10313449	4579	6.88	0.36	12	0.00	6458.00	123934.00	53300	20230508	-16.70	38100	20230103	16.54	53300	-16.70	20230508	38100	16.54	20230103	53300	-16.70	20230508	38100	16.54	20230103	0.43	N	145990	5000	515 억	467496	N	N	35	N	N
90	20231213	160814	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	44050	-50	5	-0.11	236626950	5366	85.28	44100	44300	43800	57300	30900	44100	44097.48	4.54	0	-272	44366	44232	43966	43832	43566	44300	43900	516	13200	5000	33510	50	1	10313449	4543	6.82	0.36	12	0.05	6458.00	123934.00	53300	20230508	-17.35	38100	20230103	15.62	53300	-17.35	20230508	38100	15.62	20230103	53300	-17.35	20230508	38100	15.62	20230103	0.42	N	145990	5000	515 억	467747	N	N	35	N	N
91	20231213	150831	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	44100	0	3	0.00	226756350	5142	81.72	44100	44300	43800	57300	30900	44100	44098.86	4.54	0	-220	44366	44232	43966	43832	43566	44300	43900	516	13200	5000	33510	50	1	10313449	4548	6.83	0.36	12	0.05	6458.00	123934.00	53300	20230508	-17.26	38100	20230103	15.75	53300	-17.26	20230508	38100	15.75	20230103	53300	-17.26	20230508	38100	15.75	20230103	0.42	N	145990	5000	515 억	467747	N	N	1	N	N
92	20231213	140830	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	44100	0	3	0.00	201699950	4574	72.70	44100	44300	43800	57300	30900	44100	44097.06	4.54	0	47	44366	44232	43966	43832	43566	44300	43900	516	13200	5000	33510	50	1	10313449	4548	6.83	0.36	12	0.04	6458.00	123934.00	53300	20230508	-17.26	38100	20230103	15.75	53300	-17.26	20230508	38100	15.75	20230103	53300	-17.26	20230508	38100	15.75	20230103	0.42	N	145990	5000	515 억	467747	N	N	1	N	N
93	20231213	130833	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	44150	50	2	0.11	188114400	4266	67.80	44100	44300	43800	57300	30900	44100	44096.20	4.54	0	-54	44366	44232	43966	43832	43566	44300	43900	516	13200	5000	33510	50	1	10313449	4553	6.84	0.36	12	0.04	6458.00	123934.00	53300	20230508	-17.17	38100	20230103	15.88	53300	-17.17	20230508	38100	15.88	20230103	53300	-17.17	20230508	38100	15.88	20230103	0.42	N	145990	5000	515 억	467747	N	N	1	N	N
94	20231213	120829	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	44050	-50	5	-0.11	142776900	3239	51.48	44100	44300	43800	57300	30900	44100	44080.55	4.54	0	-95	44366	44232	43966	43832	43566	44300	43900	516	13200	5000	33510	50	1	10313449	4543	6.82	0.36	12	0.03	6458.00	123934.00	53300	20230508	-17.35	38100	20230103	15.62	53300	-17.35	20230508	38100	15.62	20230103	53300	-17.35	20230508	38100	15.62	20230103	0.42	N	145990	5000	515 억	467747	N	N	1	N	N
95	20231213	110832	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	44000	-100	5	-0.23	128820900	2922	46.44	44100	44300	43800	57300	30900	44100	44086.55	4.54	0	-220	44366	44232	43966	43832	43566	44300	43900	516	13200	5000	33510	50	1	10313449	4538	6.81	0.36	12	0.03	6458.00	123934.00	53300	20230508	-17.45	38100	20230103	15.49	53300	-17.45	20230508	38100	15.49	20230103	53300	-17.45	20230508	38100	15.49	20230103	0.42	N	145990	5000	515 억	467747	N	N	1	N	N
96	20231213	100836	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	44150	50	2	0.11	104833650	2377	37.78	44100	44300	43800	57300	30900	44100	44103.34	4.54	0	-270	44366	44232	43966	43832	43566	44300	43900	516	13200	5000	33510	50	1	10313449	4553	6.84	0.36	12	0.02	6458.00	123934.00	53300	20230508	-17.17	38100	20230103	15.88	53300	-17.17	20230508	38100	15.88	20230103	53300	-17.17	20230508	38100	15.88	20230103	0.42	N	145990	5000	515 억	467747	N	N	1	N	N
97	20231213	090823	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	44000	-100	5	-0.23	1361800	31	0.49	44100	44100	43900	57300	30900	44100	43929.03	4.54	0	18	44366	44232	43966	43832	43566	44300	43900	516	13200	5000	33510	50	1	10313449	4538	6.81	0.36	12	0.00	6458.00	123934.00	53300	20230508	-17.45	38100	20230103	15.49	53300	-17.45	20230508	38100	15.49	20230103	53300	-17.45	20230508	38100	15.49	20230103	0.42	N	145990	5000	515 억	467747	N	N	1	N	N
98	20231212	160757	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	44100	350	2	0.80	276387100	6292	63.65	43850	44100	43700	56800	30650	43750	43926.58	4.54	0	-1320	44583	44166	43883	43466	43183	44025	43325	516	13050	5000	33250	50	1	10313449	4548	6.83	0.36	12	0.06	6458.00	123934.00	53300	20230508	-17.26	38100	20230103	15.75	53300	-17.26	20230508	38100	15.75	20230103	53300	-17.26	20230508	38100	15.75	20230103	0.43	N	145990	5000	515 억	468696	N	N	1	N	N
99	20231212	150804	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	44050	300	2	0.69	259588750	5911	59.80	43850	44100	43700	56800	30650	43750	43916.22	4.54	0	-1268	44583	44166	43883	43466	43183	44025	43325	516	13050	5000	33250	50	1	10313449	4543	6.82	0.36	12	0.06	6458.00	123934.00	53300	20230508	-17.35	38100	20230103	15.62	53300	-17.35	20230508	38100	15.62	20230103	53300	-17.35	20230508	38100	15.62	20230103	0.43	N	145990	5000	515 억	468696	N	N	0	N	N
100	20231212	140721	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	43900	150	2	0.34	176546100	4024	40.71	43850	44100	43700	56800	30650	43750	43873.29	4.54	0	-945	44583	44166	43883	43466	43183	44025	43325	516	13050	5000	33250	50	1	10313449	4528	6.80	0.35	12	0.04	6458.00	123934.00	53300	20230508	-17.64	38100	20230103	15.22	53300	-17.64	20230508	38100	15.22	20230103	53300	-17.64	20230508	38100	15.22	20230103	0.43	N	145990	5000	515 억	468696	N	N	0	N	N
101	20231212	130724	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	43900	150	2	0.34	149252100	3403	34.43	43850	44100	43700	56800	30650	43750	43858.98	4.54	0	-849	44583	44166	43883	43466	43183	44025	43325	516	13050	5000	33250	50	1	10313449	4528	6.80	0.35	12	0.03	6458.00	123934.00	53300	20230508	-17.64	38100	20230103	15.22	53300	-17.64	20230508	38100	15.22	20230103	53300	-17.64	20230508	38100	15.22	20230103	0.43	N	145990	5000	515 억	468696	N	N	0	N	N
102	20231212	120716	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	43850	100	2	0.23	143722900	3277	33.15	43850	44100	43700	56800	30650	43750	43858.07	4.54	0	-797	44583	44166	43883	43466	43183	44025	43325	516	13050	5000	33250	50	1	10313449	4522	6.79	0.35	12	0.03	6458.00	123934.00	53300	20230508	-17.73	38100	20230103	15.09	53300	-17.73	20230508	38100	15.09	20230103	53300	-17.73	20230508	38100	15.09	20230103	0.43	N	145990	5000	515 억	468696	N	N	0	N	N
103	20231212	110727	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	43800	50	2	0.11	113129000	2579	26.09	43850	44100	43700	56800	30650	43750	43865.45	4.54	0	-670	44583	44166	43883	43466	43183	44025	43325	516	13050	5000	33250	50	1	10313449	4517	6.78	0.35	12	0.03	6458.00	123934.00	53300	20230508	-17.82	38100	20230103	14.96	53300	-17.82	20230508	38100	14.96	20230103	53300	-17.82	20230508	38100	14.96	20230103	0.43	N	145990	5000	515 억	468696	N	N	0	N	N
104	20231212	100756	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	43700	-50	5	-0.11	86732950	1977	20.00	43850	44100	43700	56800	30650	43750	43870.99	4.54	0	-446	44583	44166	43883	43466	43183	44025	43325	516	13050	5000	33250	50	1	10313449	4507	6.77	0.35	12	0.02	6458.00	123934.00	53300	20230508	-18.01	38100	20230103	14.70	53300	-18.01	20230508	38100	14.70	20230103	53300	-18.01	20230508	38100	14.70	20230103	0.43	N	145990	5000	515 억	468696	N	N	0	N	N
105	20231212	090756	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	43900	150	2	0.34	9899200	225	2.28	43850	44000	43850	56800	30650	43750	43996.44	4.54	0	-222	44583	44166	43883	43466	43183	44025	43325	516	13050	5000	33250	50	1	10313449	4528	6.80	0.35	12	0.00	6458.00	123934.00	53300	20230508	-17.64	38100	20230103	15.22	53300	-17.64	20230508	38100	15.22	20230103	53300	-17.64	20230508	38100	15.22	20230103	0.43	N	145990	5000	515 억	468696	N	N	0	N	N
106	20231211	160759	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	43750	0	3	0.00	416479450	9493	108.52	43850	44300	43600	56800	30650	43750	43872.90	4.58	3878	-11	44416	44082	43866	43532	43316	43975	43425	516	13050	5000	33250	50	1	10313449	4512	6.77	0.35	12	0.09	6458.00	123934.00	53300	20230508	-17.92	38100	20230103	14.83	53300	-17.92	20230508	38100	14.83	20230103	53300	-17.92	20230508	38100	14.83	20230103	0.40	N	145990	5000	515 억	472500	N	N	0	N	N
107	20231211	150757	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	44000	250	2	0.57	368622400	8400	96.02	43850	44300	43600	56800	30650	43750	43883.63	4.58	3878	-261	44416	44082	43866	43532	43316	43975	43425	516	13050	5000	33250	50	1	10313449	4538	6.81	0.36	12	0.08	6458.00	123934.00	53300	20230508	-17.45	38100	20230103	15.49	53300	-17.45	20230508	38100	15.49	20230103	53300	-17.45	20230508	38100	15.49	20230103	0.40	N	145990	5000	515 억	472500	N	N	0	N	N
108	20231211	140756	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	43950	200	2	0.46	349551100	7966	91.06	43850	44300	43600	56800	30650	43750	43880.40	4.58	3878	-286	44416	44082	43866	43532	43316	43975	43425	516	13050	5000	33250	50	1	10313449	4533	6.81	0.35	12	0.08	6458.00	123934.00	53300	20230508	-17.54	38100	20230103	15.35	53300	-17.54	20230508	38100	15.35	20230103	53300	-17.54	20230508	38100	15.35	20230103	0.40	N	145990	5000	515 억	472500	N	N	0	N	N
109	20231211	130757	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	44150	400	2	0.91	314902000	7180	82.08	43850	44300	43600	56800	30650	43750	43858.23	4.58	3878	-141	44416	44082	43866	43532	43316	43975	43425	516	13050	5000	33250	50	1	10313449	4553	6.84	0.36	12	0.07	6458.00	123934.00	53300	20230508	-17.17	38100	20230103	15.88	53300	-17.17	20230508	38100	15.88	20230103	53300	-17.17	20230508	38100	15.88	20230103	0.40	N	145990	5000	515 억	472500	N	N	0	N	N
110	20231211	120757	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	43650	-100	5	-0.23	145601150	3330	38.07	43850	43900	43600	56800	30650	43750	43724.06	4.58	3878	-774	44416	44082	43866	43532	43316	43975	43425	516	13050	5000	33250	50	1	10313449	4502	6.76	0.35	12	0.03	6458.00	123934.00	53300	20230508	-18.11	38100	20230103	14.57	53300	-18.11	20230508	38100	14.57	20230103	53300	-18.11	20230508	38100	14.57	20230103	0.40	N	145990	5000	515 억	472500	N	N	0	N	N
111	20231211	110754	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	43750	0	3	0.00	109346500	2501	28.59	43850	43900	43600	56800	30650	43750	43721.10	4.58	3878	-445	44416	44082	43866	43532	43316	43975	43425	516	13050	5000	33250	50	1	10313449	4512	6.77	0.35	12	0.02	6458.00	123934.00	53300	20230508	-17.92	38100	20230103	14.83	53300	-17.92	20230508	38100	14.83	20230103	53300	-17.92	20230508	38100	14.83	20230103	0.40	N	145990	5000	515 억	472500	N	N	0	N	N
112	20231211	100752	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	43700	-50	5	-0.11	47432900	1083	12.38	43850	43900	43700	56800	30650	43750	43797.74	4.58	3878	-188	44416	44082	43866	43532	43316	43975	43425	516	13050	5000	33250	50	1	10313449	4507	6.77	0.35	12	0.01	6458.00	123934.00	53300	20230508	-18.01	38100	20230103	14.70	53300	-18.01	20230508	38100	14.70	20230103	53300	-18.01	20230508	38100	14.70	20230103	0.40	N	145990	5000	515 억	472500	N	N	0	N	N
113	20231211	090753	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	43800	50	2	0.11	2018350	46	0.53	43850	43900	43750	56800	30650	43750	43880.00	4.58	3878	-11	44416	44082	43866	43532	43316	43975	43425	516	13050	5000	33250	50	1	10313449	4517	6.78	0.35	12	0.00	6458.00	123934.00	53300	20230508	-17.82	38100	20230103	14.96	53300	-17.82	20230508	38100	14.96	20230103	53300	-17.82	20230508	38100	14.96	20230103	0.40	N	145990	5000	515 억	472500	N	N	0	N	N
114	20231208	160744	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	43750	-300	5	-0.68	375974100	8583	104.81	44200	44200	43650	57200	30850	44050	43804.68	4.58	0	-3804	44483	44266	43883	43666	43283	44375	43775	516	13150	5000	33470	50	1	10313449	4512	6.77	0.35	12	0.08	6458.00	123934.00	53300	20230508	-17.92	38100	20230103	14.83	53300	-17.92	20230508	38100	14.83	20230103	53300	-17.92	20230508	38100	14.83	20230103	0.40	N	145990	5000	515 억	472500	N	N	1	N	N
115	20231208	150747	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	43800	-250	5	-0.57	310592400	7089	86.57	44200	44200	43650	57200	30850	44050	43813.29	4.58	0	-3597	44483	44266	43883	43666	43283	44375	43775	516	13150	5000	33470	50	1	10313449	4517	6.78	0.35	12	0.07	6458.00	123934.00	53300	20230508	-17.82	38100	20230103	14.96	53300	-17.82	20230508	38100	14.96	20230103	53300	-17.82	20230508	38100	14.96	20230103	0.40	N	145990	5000	515 억	472500	N	N	1	N	N
116	20231208	140746	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	43800	-250	5	-0.57	276937500	6321	77.19	44200	44200	43650	57200	30850	44050	43812.29	4.58	0	-3339	44483	44266	43883	43666	43283	44375	43775	516	13150	5000	33470	50	1	10313449	4517	6.78	0.35	12	0.06	6458.00	123934.00	53300	20230508	-17.82	38100	20230103	14.96	53300	-17.82	20230508	38100	14.96	20230103	53300	-17.82	20230508	38100	14.96	20230103	0.40	N	145990	5000	515 억	472500	N	N	1	N	N
117	20231208	130745	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	43800	-250	5	-0.57	227555050	5192	63.40	44200	44200	43650	57200	30850	44050	43828.01	4.58	0	-3173	44483	44266	43883	43666	43283	44375	43775	516	13150	5000	33470	50	1	10313449	4517	6.78	0.35	12	0.05	6458.00	123934.00	53300	20230508	-17.82	38100	20230103	14.96	53300	-17.82	20230508	38100	14.96	20230103	53300	-17.82	20230508	38100	14.96	20230103	0.40	N	145990	5000	515 억	472500	N	N	1	N	N
118	20231208	120742	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	43750	-300	5	-0.68	216302850	4935	60.26	44200	44200	43650	57200	30850	44050	43830.36	4.58	0	-3081	44483	44266	43883	43666	43283	44375	43775	516	13150	5000	33470	50	1	10313449	4512	6.77	0.35	12	0.05	6458.00	123934.00	53300	20230508	-17.92	38100	20230103	14.83	53300	-17.92	20230508	38100	14.83	20230103	53300	-17.92	20230508	38100	14.83	20230103	0.40	N	145990	5000	515 억	472500	N	N	1	N	N
119	20231208	110740	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	43750	-300	5	-0.68	155151950	3536	43.18	44200	44200	43700	57200	30850	44050	43877.81	4.58	0	-2113	44483	44266	43883	43666	43283	44375	43775	516	13150	5000	33470	50	1	10313449	4512	6.77	0.35	12	0.03	6458.00	123934.00	53300	20230508	-17.92	38100	20230103	14.83	53300	-17.92	20230508	38100	14.83	20230103	53300	-17.92	20230508	38100	14.83	20230103	0.40	N	145990	5000	515 억	472500	N	N	1	N	N
120	20231208	100749	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	43800	-250	5	-0.57	98709100	2248	27.45	44200	44200	43700	57200	30850	44050	43909.74	4.58	0	-1361	44483	44266	43883	43666	43283	44375	43775	516	13150	5000	33470	50	1	10313449	4517	6.78	0.35	12	0.02	6458.00	123934.00	53300	20230508	-17.82	38100	20230103	14.96	53300	-17.82	20230508	38100	14.96	20230103	53300	-17.82	20230508	38100	14.96	20230103	0.40	N	145990	5000	515 억	472500	N	N	1	N	N
121	20231208	090738	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	43850	-200	5	-0.45	30898000	704	8.60	44200	44200	43700	57200	30850	44050	43889.20	4.58	0	-506	44483	44266	43883	43666	43283	44375	43775	516	13150	5000	33470	50	1	10313449	4522	6.79	0.35	12	0.01	6458.00	123934.00	53300	20230508	-17.73	38100	20230103	15.09	53300	-17.73	20230508	38100	15.09	20230103	53300	-17.73	20230508	38100	15.09	20230103	0.40	N	145990	5000	515 억	472500	N	N	1	N	N
122	20231207	160742	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	44050	250	2	0.57	358617200	8182	123.06	43550	44100	43500	56900	30700	43800	43830.02	4.59	0	-1105	44400	44100	43800	43500	43200	43950	43350	516	13100	5000	33280	50	1	10313449	4543	6.82	0.36	12	0.08	6458.00	123934.00	53300	20230508	-17.35	38100	20230103	15.62	53300	-17.35	20230508	38100	15.62	20230103	53300	-17.35	20230508	38100	15.62	20230103	0.40	N	145990	5000	515 억	473713	N	N	1	N	N
123	20231207	150743	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	43900	100	2	0.23	301559900	6883	103.52	43550	44100	43500	56900	30700	43800	43812.28	4.59	0	-784	44400	44100	43800	43500	43200	43950	43350	516	13100	5000	33280	50	1	10313449	4528	6.80	0.35	12	0.07	6458.00	123934.00	53300	20230508	-17.64	38100	20230103	15.22	53300	-17.64	20230508	38100	15.22	20230103	53300	-17.64	20230508	38100	15.22	20230103	0.40	N	145990	5000	515 억	473713	N	N	19	N	N
124	20231207	140739	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	43750	-50	5	-0.11	254008350	5798	87.20	43550	44100	43500	56900	30700	43800	43809.65	4.59	0	-603	44400	44100	43800	43500	43200	43950	43350	516	13100	5000	33280	50	1	10313449	4512	6.77	0.35	12	0.06	6458.00	123934.00	53300	20230508	-17.92	38100	20230103	14.83	53300	-17.92	20230508	38100	14.83	20230103	53300	-17.92	20230508	38100	14.83	20230103	0.40	N	145990	5000	515 억	473713	N	N	19	N	N
125	20231207	130738	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	44050	250	2	0.57	172093450	3933	59.15	43550	44100	43500	56900	30700	43800	43756.28	4.59	0	-418	44400	44100	43800	43500	43200	43950	43350	516	13100	5000	33280	50	1	10313449	4543	6.82	0.36	12	0.04	6458.00	123934.00	53300	20230508	-17.35	38100	20230103	15.62	53300	-17.35	20230508	38100	15.62	20230103	53300	-17.35	20230508	38100	15.62	20230103	0.40	N	145990	5000	515 억	473713	N	N	19	N	N
126	20231207	120741	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	43950	150	2	0.34	157302350	3597	54.10	43550	44100	43500	56900	30700	43800	43731.54	4.59	0	-347	44400	44100	43800	43500	43200	43950	43350	516	13100	5000	33280	50	1	10313449	4533	6.81	0.35	12	0.03	6458.00	123934.00	53300	20230508	-17.54	38100	20230103	15.35	53300	-17.54	20230508	38100	15.35	20230103	53300	-17.54	20230508	38100	15.35	20230103	0.40	N	145990	5000	515 억	473713	N	N	19	N	N
127	20231207	110736	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	43900	100	2	0.23	117548950	2692	40.49	43550	44000	43500	56900	30700	43800	43666.03	4.59	0	-360	44400	44100	43800	43500	43200	43950	43350	516	13100	5000	33280	50	1	10313449	4528	6.80	0.35	12	0.03	6458.00	123934.00	53300	20230508	-17.64	38100	20230103	15.22	53300	-17.64	20230508	38100	15.22	20230103	53300	-17.64	20230508	38100	15.22	20230103	0.40	N	145990	5000	515 억	473713	N	N	19	N	N
128	20231207	100734	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	43600	-200	5	-0.46	88082400	2017	30.34	43550	44000	43500	56900	30700	43800	43670.00	4.59	0	-179	44400	44100	43800	43500	43200	43950	43350	516	13100	5000	33280	50	1	10313449	4497	6.75	0.35	12	0.02	6458.00	123934.00	53300	20230508	-18.20	38100	20230103	14.44	53300	-18.20	20230508	38100	14.44	20230103	53300	-18.20	20230508	38100	14.44	20230103	0.40	N	145990	5000	515 억	473713	N	N	19	N	N
129	20231207	090741	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	43750	-50	5	-0.11	5894400	135	2.03	43550	43800	43550	56900	30700	43800	43662.22	4.59	0	-21	44400	44100	43800	43500	43200	43950	43350	516	13100	5000	33280	50	1	10313449	4512	6.77	0.35	12	0.00	6458.00	123934.00	53300	20230508	-17.92	38100	20230103	14.83	53300	-17.92	20230508	38100	14.83	20230103	53300	-17.92	20230508	38100	14.83	20230103	0.40	N	145990	5000	515 억	473713	N	N	19	N	N
130	20231206	160730	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	43800	-200	5	-0.45	290322300	6646	44.44	43950	44100	43500	57200	30800	44000	43683.59	4.60	0	-1000	44566	44282	43916	43632	43266	44100	43450	516	13200	5000	33440	50	1	10313449	4517	6.78	0.35	12	0.06	6458.00	123934.00	53300	20230508	-17.82	38100	20230103	14.96	53300	-17.82	20230508	38100	14.96	20230103	53300	-17.82	20230508	38100	14.96	20230103	0.41	N	145990	5000	515 억	474294	N	N	19	N	N
131	20231206	150743	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	43900	-100	5	-0.23	276343450	6327	42.31	43950	44100	43500	57200	30800	44000	43676.85	4.60	0	-895	44566	44282	43916	43632	43266	44100	43450	516	13200	5000	33440	50	1	10313449	4528	6.80	0.35	12	0.06	6458.00	123934.00	53300	20230508	-17.64	38100	20230103	15.22	53300	-17.64	20230508	38100	15.22	20230103	53300	-17.64	20230508	38100	15.22	20230103	0.41	N	145990	5000	515 억	474294	N	N	2	N	N
132	20231206	140740	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	43750	-250	5	-0.57	256490650	5874	39.28	43950	44100	43500	57200	30800	44000	43665.42	4.60	0	-794	44566	44282	43916	43632	43266	44100	43450	516	13200	5000	33440	50	1	10313449	4512	6.77	0.35	12	0.06	6458.00	123934.00	53300	20230508	-17.92	38100	20230103	14.83	53300	-17.92	20230508	38100	14.83	20230103	53300	-17.92	20230508	38100	14.83	20230103	0.41	N	145990	5000	515 억	474294	N	N	2	N	N
133	20231206	130732	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	43700	-300	5	-0.68	216094900	4949	33.09	43950	44100	43500	57200	30800	44000	43664.36	4.60	0	-932	44566	44282	43916	43632	43266	44100	43450	516	13200	5000	33440	50	1	10313449	4507	6.77	0.35	12	0.05	6458.00	123934.00	53300	20230508	-18.01	38100	20230103	14.70	53300	-18.01	20230508	38100	14.70	20230103	53300	-18.01	20230508	38100	14.70	20230103	0.41	N	145990	5000	515 억	474294	N	N	2	N	N
134	20231206	120729	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	43700	-300	5	-0.68	206299250	4725	31.60	43950	44100	43500	57200	30800	44000	43661.22	4.60	0	-883	44566	44282	43916	43632	43266	44100	43450	516	13200	5000	33440	50	1	10313449	4507	6.77	0.35	12	0.05	6458.00	123934.00	53300	20230508	-18.01	38100	20230103	14.70	53300	-18.01	20230508	38100	14.70	20230103	53300	-18.01	20230508	38100	14.70	20230103	0.41	N	145990	5000	515 억	474294	N	N	2	N	N
135	20231206	110743	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	43550	-450	5	-1.02	153004500	3503	23.43	43950	44100	43550	57200	30800	44000	43678.13	4.60	0	-949	44566	44282	43916	43632	43266	44100	43450	516	13200	5000	33440	50	1	10313449	4492	6.74	0.35	12	0.03	6458.00	123934.00	53300	20230508	-18.29	38100	20230103	14.30	53300	-18.29	20230508	38100	14.30	20230103	53300	-18.29	20230508	38100	14.30	20230103	0.41	N	145990	5000	515 억	474294	N	N	2	N	N
136	20231206	100733	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	43750	-250	5	-0.57	37405350	854	5.71	43950	44100	43700	57200	30800	44000	43800.18	4.60	0	-455	44566	44282	43916	43632	43266	44100	43450	516	13200	5000	33440	50	1	10313449	4512	6.77	0.35	12	0.01	6458.00	123934.00	53300	20230508	-17.92	38100	20230103	14.83	53300	-17.92	20230508	38100	14.83	20230103	53300	-17.92	20230508	38100	14.83	20230103	0.41	N	145990	5000	515 억	474294	N	N	2	N	N
137	20231206	090736	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	43800	-200	5	-0.45	8223850	187	1.25	43950	44100	43800	57200	30800	44000	43977.81	4.60	0	-123	44566	44282	43916	43632	43266	44100	43450	516	13200	5000	33440	50	1	10313449	4517	6.78	0.35	12	0.00	6458.00	123934.00	53300	20230508	-17.82	38100	20230103	14.96	53300	-17.82	20230508	38100	14.96	20230103	53300	-17.82	20230508	38100	14.96	20230103	0.41	N	145990	5000	515 억	474294	N	N	2	N	N
138	20231205	160739	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	44000	-100	5	-0.23	651308750	14884	181.76	44100	44200	43550	57300	30900	44100	43758.99	4.54	0	6217	44766	44432	43816	43482	42866	44600	43650	516	13200	5000	33510	50	1	10313449	4538	6.81	0.36	12	0.14	6458.00	123934.00	53300	20230508	-17.45	38100	20230103	15.49	53300	-17.45	20230508	38100	15.49	20230103	53300	-17.45	20230508	38100	15.49	20230103	0.40	N	145990	5000	515 억	467971	N	N	2	N	N
139	20231205	150734	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	43950	-150	5	-0.34	632890750	14465	176.64	44100	44200	43550	57300	30900	44100	43753.25	4.54	0	6278	44766	44432	43816	43482	42866	44600	43650	516	13200	5000	33510	50	1	10313449	4533	6.81	0.35	12	0.14	6458.00	123934.00	53300	20230508	-17.54	38100	20230103	15.35	53300	-17.54	20230508	38100	15.35	20230103	53300	-17.54	20230508	38100	15.35	20230103	0.40	N	145990	5000	515 억	467971	N	N	65	N	N
140	20231205	140736	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	44050	-50	5	-0.11	588444750	13457	164.33	44100	44150	43550	57300	30900	44100	43727.78	4.54	0	6224	44766	44432	43816	43482	42866	44600	43650	516	13200	5000	33510	50	1	10313449	4543	6.82	0.36	12	0.13	6458.00	123934.00	53300	20230508	-17.35	38100	20230103	15.62	53300	-17.35	20230508	38100	15.62	20230103	53300	-17.35	20230508	38100	15.62	20230103	0.40	N	145990	5000	515 억	467971	N	N	65	N	N
141	20231205	130732	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	44050	-50	5	-0.11	571477300	13072	159.63	44100	44150	43550	57300	30900	44100	43717.66	4.54	0	6117	44766	44432	43816	43482	42866	44600	43650	516	13200	5000	33510	50	1	10313449	4543	6.82	0.36	12	0.13	6458.00	123934.00	53300	20230508	-17.35	38100	20230103	15.62	53300	-17.35	20230508	38100	15.62	20230103	53300	-17.35	20230508	38100	15.62	20230103	0.40	N	145990	5000	515 억	467971	N	N	65	N	N
142	20231205	120730	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	43900	-200	5	-0.45	537740200	12305	150.26	44100	44150	43550	57300	30900	44100	43700.95	4.54	0	5704	44766	44432	43816	43482	42866	44600	43650	516	13200	5000	33510	50	1	10313449	4528	6.80	0.35	12	0.12	6458.00	123934.00	53300	20230508	-17.64	38100	20230103	15.22	53300	-17.64	20230508	38100	15.22	20230103	53300	-17.64	20230508	38100	15.22	20230103	0.40	N	145990	5000	515 억	467971	N	N	65	N	N
143	20231205	110731	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	43650	-450	5	-1.02	452676450	10357	126.47	44100	44150	43550	57300	30900	44100	43707.29	4.54	0	5371	44766	44432	43816	43482	42866	44600	43650	516	13200	5000	33510	50	1	10313449	4502	6.76	0.35	12	0.10	6458.00	123934.00	53300	20230508	-18.11	38100	20230103	14.57	53300	-18.11	20230508	38100	14.57	20230103	53300	-18.11	20230508	38100	14.57	20230103	0.40	N	145990	5000	515 억	467971	N	N	65	N	N
144	20231205	100734	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	43800	-300	5	-0.68	138477350	3162	38.61	44100	44150	43650	57300	30900	44100	43794.23	4.54	0	1050	44766	44432	43816	43482	42866	44600	43650	516	13200	5000	33510	50	1	10313449	4517	6.78	0.35	12	0.03	6458.00	123934.00	53300	20230508	-17.82	38100	20230103	14.96	53300	-17.82	20230508	38100	14.96	20230103	53300	-17.82	20230508	38100	14.96	20230103	0.40	N	145990	5000	515 억	467971	N	N	65	N	N
145	20231205	090728	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	43850	-250	5	-0.57	5939000	135	1.65	44100	44100	43850	57300	30900	44100	43992.59	4.54	0	-59	44766	44432	43816	43482	42866	44600	43650	516	13200	5000	33510	50	1	10313449	4522	6.79	0.35	12	0.00	6458.00	123934.00	53300	20230508	-17.73	38100	20230103	15.09	53300	-17.73	20230508	38100	15.09	20230103	53300	-17.73	20230508	38100	15.09	20230103	0.40	N	145990	5000	515 억	467971	N	N	65	N	N
146	20231204	160725	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	44100	450	2	1.03	357638200	8186	120.90	43650	44150	43200	56700	30600	43650	43680.45	4.53	0	1954	44150	43900	43650	43400	43150	43775	43275	516	13050	5000	33170	50	1	10313449	4548	6.83	0.36	12	0.08	6458.00	123934.00	53300	20230508	-17.26	38100	20230103	15.75	53300	-17.26	20230508	38100	15.75	20230103	53300	-17.26	20230508	38100	15.75	20230103	0.40	N	145990	5000	515 억	467220	N	N	65	N	N
147	20231204	150730	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	44000	350	2	0.80	296114750	6783	100.18	43650	44150	43200	56700	30600	43650	43655.43	4.53	0	1686	44150	43900	43650	43400	43150	43775	43275	516	13050	5000	33170	50	1	10313449	4538	6.81	0.36	12	0.07	6458.00	123934.00	53300	20230508	-17.45	38100	20230103	15.49	53300	-17.45	20230508	38100	15.49	20230103	53300	-17.45	20230508	38100	15.49	20230103	0.40	N	145990	5000	515 억	467220	N	N	37	N	N
148	20231204	140724	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	44050	400	2	0.92	268805550	6163	91.02	43650	44050	43200	56700	30600	43650	43616.02	4.53	0	1458	44150	43900	43650	43400	43150	43775	43275	516	13050	5000	33170	50	1	10313449	4543	6.82	0.36	12	0.06	6458.00	123934.00	53300	20230508	-17.35	38100	20230103	15.62	53300	-17.35	20230508	38100	15.62	20230103	53300	-17.35	20230508	38100	15.62	20230103	0.40	N	145990	5000	515 억	467220	N	N	37	N	N
149	20231204	130724	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	43650	0	3	0.00	203593300	4675	69.04	43650	43850	43200	56700	30600	43650	43549.37	4.53	0	1171	44150	43900	43650	43400	43150	43775	43275	516	13050	5000	33170	50	1	10313449	4502	6.76	0.35	12	0.05	6458.00	123934.00	53300	20230508	-18.11	38100	20230103	14.57	53300	-18.11	20230508	38100	14.57	20230103	53300	-18.11	20230508	38100	14.57	20230103	0.40	N	145990	5000	515 억	467220	N	N	37	N	N
150	20231204	120724	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	43800	150	2	0.34	133162100	3063	45.24	43650	43850	43200	56700	30600	43650	43474.40	4.53	0	-10	44150	43900	43650	43400	43150	43775	43275	516	13050	5000	33170	50	1	10313449	4517	6.78	0.35	12	0.03	6458.00	123934.00	53300	20230508	-17.82	38100	20230103	14.96	53300	-17.82	20230508	38100	14.96	20230103	53300	-17.82	20230508	38100	14.96	20230103	0.40	N	145990	5000	515 억	467220	N	N	37	N	N
151	20231204	110726	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	43700	50	2	0.11	129702800	2984	44.07	43650	43750	43200	56700	30600	43650	43466.09	4.53	0	-26	44150	43900	43650	43400	43150	43775	43275	516	13050	5000	33170	50	1	10313449	4507	6.77	0.35	12	0.03	6458.00	123934.00	53300	20230508	-18.01	38100	20230103	14.70	53300	-18.01	20230508	38100	14.70	20230103	53300	-18.01	20230508	38100	14.70	20230103	0.40	N	145990	5000	515 억	467220	N	N	37	N	N
152	20231204	100725	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	43550	-100	5	-0.23	76454700	1762	26.02	43650	43650	43200	56700	30600	43650	43390.86	4.53	0	12	44150	43900	43650	43400	43150	43775	43275	516	13050	5000	33170	50	1	10313449	4492	6.74	0.35	12	0.02	6458.00	123934.00	53300	20230508	-18.29	38100	20230103	14.30	53300	-18.29	20230508	38100	14.30	20230103	53300	-18.29	20230508	38100	14.30	20230103	0.40	N	145990	5000	515 억	467220	N	N	37	N	N
153	20231204	090725	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	43600	-50	5	-0.11	3404300	78	1.15	43650	43650	43600	56700	30600	43650	43644.87	4.53	0	21	44150	43900	43650	43400	43150	43775	43275	516	13050	5000	33170	50	1	10313449	4497	6.75	0.35	12	0.00	6458.00	123934.00	53300	20230508	-18.20	38100	20230103	14.44	53300	-18.20	20230508	38100	14.44	20230103	53300	-18.20	20230508	38100	14.44	20230103	0.40	N	145990	5000	515 억	467220	N	N	37	N	N
154	20231201	160725	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	43650	-300	5	-0.68	294477400	6750	105.97	43900	43900	43400	57100	30800	43950	43625.81	4.52	0	925	44616	44282	43966	43632	43316	44125	43475	516	13150	5000	33400	50	1	10313449	4502	6.76	0.35	12	0.07	6458.00	123934.00	53300	20230508	-18.11	38100	20230103	14.57	53300	-18.11	20230508	38100	14.57	20230103	53300	-18.11	20230508	38100	14.57	20230103	0.39	N	145990	5000	515 억	466581	N	N	37	N	N
155	20231201	150723	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	43500	-450	5	-1.02	271827700	6231	97.82	43900	43900	43400	57100	30800	43950	43624.79	4.52	0	851	44616	44282	43966	43632	43316	44125	43475	516	13150	5000	33400	50	1	10313449	4486	6.74	0.35	12	0.06	6458.00	123934.00	53300	20230508	-18.39	38100	20230103	14.17	53300	-18.39	20230508	38100	14.17	20230103	53300	-18.39	20230508	38100	14.17	20230103	0.39	N	145990	5000	515 억	466581	N	N	6	N	N
156	20231201	140723	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	43800	-150	5	-0.34	240352700	5510	86.50	43900	43900	43400	57100	30800	43950	43620.88	4.52	0	817	44616	44282	43966	43632	43316	44125	43475	516	13150	5000	33400	50	1	10313449	4517	6.78	0.35	12	0.05	6458.00	123934.00	53300	20230508	-17.82	38100	20230103	14.96	53300	-17.82	20230508	38100	14.96	20230103	53300	-17.82	20230508	38100	14.96	20230103	0.39	N	145990	5000	515 억	466581	N	N	6	N	N
157	20231201	130725	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	43850	-100	5	-0.23	190252750	4365	68.52	43900	43900	43400	57100	30800	43950	43585.55	4.52	0	766	44616	44282	43966	43632	43316	44125	43475	516	13150	5000	33400	50	1	10313449	4522	6.79	0.35	12	0.04	6458.00	123934.00	53300	20230508	-17.73	38100	20230103	15.09	53300	-17.73	20230508	38100	15.09	20230103	53300	-17.73	20230508	38100	15.09	20230103	0.39	N	145990	5000	515 억	466581	N	N	6	N	N
158	20231201	120729	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	43850	-100	5	-0.23	181920750	4175	65.54	43900	43900	43400	57100	30800	43950	43573.38	4.52	0	678	44616	44282	43966	43632	43316	44125	43475	516	13150	5000	33400	50	1	10313449	4522	6.79	0.35	12	0.04	6458.00	123934.00	53300	20230508	-17.73	38100	20230103	15.09	53300	-17.73	20230508	38100	15.09	20230103	53300	-17.73	20230508	38100	15.09	20230103	0.39	N	145990	5000	515 억	466581	N	N	6	N	N
159	20231201	110726	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	43700	-250	5	-0.57	154179850	3541	55.59	43900	43900	43400	57100	30800	43950	43540.75	4.52	0	506	44616	44282	43966	43632	43316	44125	43475	516	13150	5000	33400	50	1	10313449	4507	6.77	0.35	12	0.03	6458.00	123934.00	53300	20230508	-18.01	38100	20230103	14.70	53300	-18.01	20230508	38100	14.70	20230103	53300	-18.01	20230508	38100	14.70	20230103	0.39	N	145990	5000	515 억	466581	N	N	6	N	N
160	20231201	100731	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	43500	-450	5	-1.02	54593050	1253	19.67	43900	43900	43450	57100	30800	43950	43568.35	4.52	0	-109	44616	44282	43966	43632	43316	44125	43475	516	13150	5000	33400	50	1	10313449	4486	6.74	0.35	12	0.01	6458.00	123934.00	53300	20230508	-18.39	38100	20230103	14.17	53300	-18.39	20230508	38100	14.17	20230103	53300	-18.39	20230508	38100	14.17	20230103	0.39	N	145990	5000	515 억	466581	N	N	6	N	N
161	20231201	090722	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	43950	0	3	0.00	219750	5	0.08	0	0	0	57100	30800	43950	0.00	4.52	0	0	44616	44282	43966	43632	43316	44125	43475	516	13150	5000	33400	50	1	10313449	4533	6.81	0.35	12	0.00	6458.00	123934.00	53300	20230508	-17.54	38100	20230103	15.35	53300	-17.54	20230508	38100	15.35	20230103	53300	-17.54	20230508	38100	15.35	20230103	0.39	N	145990	5000	515 억	466581	N	N	6	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History