KissMeData/271560/price/prices-20231201.csv at 4e5cc0d5bd42a2a7bfeebc300e7b944c18ca1476

Files

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

77 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20231229	161200	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	116100	1600	2	1.40	9762303500	84378	235.11	115800	116100	114600	148800	80200	114500	115696.90	41.53	-9624	16756	116833	115666	114733	113566	112633	115200	113100	198	34300	500	89310	100	1	39536132	45901	11.70	1.80	12	0.21	9924.00	64609.00	148100	20230509	-21.61	107600	20231219	7.90	148100	-21.61	20230509	107600	7.90	20231219	148100	-21.61	20230509	107600	7.90	20231219	0.05	N	271560	500	197 억	16417473	N	N	198	N	N
3	20231229	151145	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	116100	1600	2	1.40	9762303500	84378	235.11	115800	116100	114600	148800	80200	114500	115696.90	41.53	-9624	16756	116833	115666	114733	113566	112633	115200	113100	198	34300	500	89310	100	1	39536132	45901	11.70	1.80	12	0.21	9924.00	64609.00	148100	20230509	-21.61	107600	20231219	7.90	148100	-21.61	20230509	107600	7.90	20231219	148100	-21.61	20230509	107600	7.90	20231219	0.05	N	271560	500	197 억	16417473	N	N	198	N	N
4	20231229	141144	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	116100	1600	2	1.40	9762303500	84378	235.11	115800	116100	114600	148800	80200	114500	115696.90	41.53	-9624	16756	116833	115666	114733	113566	112633	115200	113100	198	34300	500	89310	100	1	39536132	45901	11.70	1.80	12	0.21	9924.00	64609.00	148100	20230509	-21.61	107600	20231219	7.90	148100	-21.61	20230509	107600	7.90	20231219	148100	-21.61	20230509	107600	7.90	20231219	0.05	N	271560	500	197 억	16417473	N	N	198	N	N
5	20231229	131146	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	116100	1600	2	1.40	9762303500	84378	235.11	115800	116100	114600	148800	80200	114500	115696.90	41.53	-9624	16756	116833	115666	114733	113566	112633	115200	113100	198	34300	500	89310	100	1	39536132	45901	11.70	1.80	12	0.21	9924.00	64609.00	148100	20230509	-21.61	107600	20231219	7.90	148100	-21.61	20230509	107600	7.90	20231219	148100	-21.61	20230509	107600	7.90	20231219	0.05	N	271560	500	197 억	16417473	N	N	198	N	N
6	20231229	121148	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	116100	1600	2	1.40	9762303500	84378	235.11	115800	116100	114600	148800	80200	114500	115696.90	41.53	-9624	16756	116833	115666	114733	113566	112633	115200	113100	198	34300	500	89310	100	1	39536132	45901	11.70	1.80	12	0.21	9924.00	64609.00	148100	20230509	-21.61	107600	20231219	7.90	148100	-21.61	20230509	107600	7.90	20231219	148100	-21.61	20230509	107600	7.90	20231219	0.05	N	271560	500	197 억	16417473	N	N	198	N	N
7	20231229	111055	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	116100	1600	2	1.40	9762303500	84378	235.11	115800	116100	114600	148800	80200	114500	115696.90	41.53	-9624	16756	116833	115666	114733	113566	112633	115200	113100	198	34300	500	89310	100	1	39536132	45901	11.70	1.80	12	0.21	9924.00	64609.00	148100	20230509	-21.61	107600	20231219	7.90	148100	-21.61	20230509	107600	7.90	20231219	148100	-21.61	20230509	107600	7.90	20231219	0.05	N	271560	500	197 억	16417473	N	N	198	N	N
8	20231229	101107	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	116100	1600	2	1.40	9762303500	84378	235.11	115800	116100	114600	148800	80200	114500	115696.90	41.53	-9624	16756	116833	115666	114733	113566	112633	115200	113100	198	34300	500	89310	100	1	39536132	45901	11.70	1.80	12	0.21	9924.00	64609.00	148100	20230509	-21.61	107600	20231219	7.90	148100	-21.61	20230509	107600	7.90	20231219	148100	-21.61	20230509	107600	7.90	20231219	0.05	N	271560	500	197 억	16417473	N	N	198	N	N
9	20231229	091106	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	116100	1600	2	1.40	9762303500	84378	235.11	115800	116100	114600	148800	80200	114500	115696.90	41.53	-9624	16756	116833	115666	114733	113566	112633	115200	113100	198	34300	500	89310	100	1	39536132	45901	11.70	1.80	12	0.21	9924.00	64609.00	148100	20230509	-21.61	107600	20231219	7.90	148100	-21.61	20230509	107600	7.90	20231219	148100	-21.61	20230509	107600	7.90	20231219	0.05	N	271560	500	197 억	16417473	N	N	198	N	N
10	20231228	161054	55	20.00	KOSPI200		음식료품	N	N	N	Y	40	N	116100	1600	2	1.40	9757307500	84335	234.99	115800	116100	114600	148800	80200	114500	115696.90	41.61	24096	16756	116833	115666	114733	113566	112633	115200	113100	198	34300	500	89310	100	1	39536132	45901	11.70	1.80	12	0.21	9924.00	64609.00	148100	20230509	-21.61	107600	20231219	7.90	148100	-21.61	20230509	107600	7.90	20231219	148100	-21.61	20230509	107600	7.90	20231219	0.05	N	271560	500	197 억	16451193	N	N	198	N	N
11	20231228	151103	55	20.00	KOSPI200		음식료품	N	N	N	Y	40	N	115900	1400	2	1.22	7314144900	63277	176.32	115800	116000	114600	148800	80200	114500	115589.31	41.61	24096	9892	116833	115666	114733	113566	112633	115200	113100	198	34300	500	89310	100	1	39536132	45822	11.68	1.79	12	0.16	9924.00	64609.00	148100	20230509	-21.74	107600	20231219	7.71	148100	-21.74	20230509	107600	7.71	20231219	148100	-21.74	20230509	107600	7.71	20231219	0.05	N	271560	500	197 억	16451193	N	N	24	N	N
12	20231228	141053	55	20.00	KOSPI200		음식료품	N	N	N	Y	40	N	115800	1300	2	1.14	4365266100	37809	105.35	115800	115800	114600	148800	80200	114500	115455.74	41.61	24096	7430	116833	115666	114733	113566	112633	115200	113100	198	34300	500	89310	100	1	39536132	45783	11.67	1.79	12	0.10	9924.00	64609.00	148100	20230509	-21.81	107600	20231219	7.62	148100	-21.81	20230509	107600	7.62	20231219	148100	-21.81	20230509	107600	7.62	20231219	0.05	N	271560	500	197 억	16451193	N	N	24	N	N
13	20231228	131053	55	20.00	KOSPI200		음식료품	N	N	N	Y	40	N	115500	1000	2	0.87	3326074600	28822	80.31	115800	115800	114600	148800	80200	114500	115400.55	41.61	24096	6228	116833	115666	114733	113566	112633	115200	113100	198	34300	500	89310	100	1	39536132	45664	11.64	1.79	12	0.07	9924.00	64609.00	148100	20230509	-22.01	107600	20231219	7.34	148100	-22.01	20230509	107600	7.34	20231219	148100	-22.01	20230509	107600	7.34	20231219	0.05	N	271560	500	197 억	16451193	N	N	24	N	N
14	20231228	121057	55	20.00	KOSPI200		음식료품	N	N	N	Y	40	N	115600	1100	2	0.96	2524517000	21886	60.98	115800	115800	114600	148800	80200	114500	115348.49	41.61	24096	3710	116833	115666	114733	113566	112633	115200	113100	198	34300	500	89310	100	1	39536132	45704	11.65	1.79	12	0.06	9924.00	64609.00	148100	20230509	-21.94	107600	20231219	7.43	148100	-21.94	20230509	107600	7.43	20231219	148100	-21.94	20230509	107600	7.43	20231219	0.05	N	271560	500	197 억	16451193	N	N	24	N	N
15	20231228	111059	55	20.00	KOSPI200		음식료품	N	N	N	Y	40	N	115400	900	2	0.79	1617105300	14030	39.09	115800	115800	114600	148800	80200	114500	115260.53	41.61	24096	2279	116833	115666	114733	113566	112633	115200	113100	198	34300	500	89310	100	1	39536132	45625	11.63	1.79	12	0.04	9924.00	64609.00	148100	20230509	-22.08	107600	20231219	7.25	148100	-22.08	20230509	107600	7.25	20231219	148100	-22.08	20230509	107600	7.25	20231219	0.05	N	271560	500	197 억	16451193	N	N	24	N	N
16	20231228	101055	55	20.00	KOSPI200		음식료품	N	N	N	Y	40	N	115200	700	2	0.61	780305600	6779	18.89	115800	115800	114600	148800	80200	114500	115106.30	41.61	24096	1177	116833	115666	114733	113566	112633	115200	113100	198	34300	500	89310	100	1	39536132	45546	11.61	1.78	12	0.02	9924.00	64609.00	148100	20230509	-22.21	107600	20231219	7.06	148100	-22.21	20230509	107600	7.06	20231219	148100	-22.21	20230509	107600	7.06	20231219	0.05	N	271560	500	197 억	16451193	N	N	24	N	N
17	20231228	091100	55	20.00	KOSPI200		음식료품	N	N	N	Y	40	N	115000	500	2	0.44	102086400	886	2.47	115800	115800	114600	148800	80200	114500	115221.67	41.61	24096	381	116833	115666	114733	113566	112633	115200	113100	198	34300	500	89310	100	1	39536132	45467	11.59	1.78	12	0.00	9924.00	64609.00	148100	20230509	-22.35	107600	20231219	6.88	148100	-22.35	20230509	107600	6.88	20231219	148100	-22.35	20230509	107600	6.88	20231219	0.05	N	271560	500	197 억	16451193	N	N	24	N	N
18	20231227	161043	55	20.00	KOSPI200		음식료품	N	N	N	Y	40	N	114500	-1000	5	-0.87	4111364000	35861	45.55	115500	115900	113800	150100	80900	115500	114647.30	41.58	20158	481	117366	116432	115066	114132	112766	116900	114600	198	34600	500	90090	100	1	39536132	45269	11.54	1.77	12	0.09	9924.00	64609.00	148100	20230509	-22.69	107600	20231219	6.41	148100	-22.69	20230509	107600	6.41	20231219	148100	-22.69	20230509	107600	6.41	20231219	0.05	N	271560	500	197 억	16438112	N	N	24	N	N
19	20231227	151059	55	20.00	KOSPI200		음식료품	N	N	N	Y	40	N	114700	-800	5	-0.69	3522534000	30722	39.02	115500	115900	113800	150100	80900	115500	114658.36	41.58	20158	-1021	117366	116432	115066	114132	112766	116900	114600	198	34600	500	90090	100	1	39536132	45348	11.56	1.78	12	0.08	9924.00	64609.00	148100	20230509	-22.55	107600	20231219	6.60	148100	-22.55	20230509	107600	6.60	20231219	148100	-22.55	20230509	107600	6.60	20231219	0.05	N	271560	500	197 억	16438112	N	N	79	N	N
20	20231227	141054	55	20.00	KOSPI200		음식료품	N	N	N	Y	40	N	114800	-700	5	-0.61	2732061800	23829	30.27	115500	115900	113800	150100	80900	115500	114652.81	41.58	20158	-912	117366	116432	115066	114132	112766	116900	114600	198	34600	500	90090	100	1	39536132	45387	11.57	1.78	12	0.06	9924.00	64609.00	148100	20230509	-22.48	107600	20231219	6.69	148100	-22.48	20230509	107600	6.69	20231219	148100	-22.48	20230509	107600	6.69	20231219	0.05	N	271560	500	197 억	16438112	N	N	79	N	N
21	20231227	131046	55	20.00	KOSPI200		음식료품	N	N	N	Y	40	N	114700	-800	5	-0.69	2273863800	19841	25.20	115500	115900	113800	150100	80900	115500	114604.29	41.58	20158	-1554	117366	116432	115066	114132	112766	116900	114600	198	34600	500	90090	100	1	39536132	45348	11.56	1.78	12	0.05	9924.00	64609.00	148100	20230509	-22.55	107600	20231219	6.60	148100	-22.55	20230509	107600	6.60	20231219	148100	-22.55	20230509	107600	6.60	20231219	0.05	N	271560	500	197 억	16438112	N	N	79	N	N
22	20231227	121046	55	20.00	KOSPI200		음식료품	N	N	N	Y	40	N	114800	-700	5	-0.61	1685892300	14722	18.70	115500	115900	113800	150100	80900	115500	114515.17	41.58	20158	-2000	117366	116432	115066	114132	112766	116900	114600	198	34600	500	90090	100	1	39536132	45387	11.57	1.78	12	0.04	9924.00	64609.00	148100	20230509	-22.48	107600	20231219	6.69	148100	-22.48	20230509	107600	6.69	20231219	148100	-22.48	20230509	107600	6.69	20231219	0.05	N	271560	500	197 억	16438112	N	N	79	N	N
23	20231227	111056	55	20.00	KOSPI200		음식료품	N	N	N	Y	40	N	114500	-1000	5	-0.87	1411209300	12323	15.65	115500	115900	113800	150100	80900	115500	114518.32	41.58	20158	-1424	117366	116432	115066	114132	112766	116900	114600	198	34600	500	90090	100	1	39536132	45269	11.54	1.77	12	0.03	9924.00	64609.00	148100	20230509	-22.69	107600	20231219	6.41	148100	-22.69	20230509	107600	6.41	20231219	148100	-22.69	20230509	107600	6.41	20231219	0.05	N	271560	500	197 억	16438112	N	N	79	N	N
24	20231227	101053	55	20.00	KOSPI200		음식료품	N	N	N	Y	40	N	114700	-800	5	-0.69	1064907300	9300	11.81	115500	115900	113800	150100	80900	115500	114506.16	41.58	20158	-1600	117366	116432	115066	114132	112766	116900	114600	198	34600	500	90090	100	1	39536132	45348	11.56	1.78	12	0.02	9924.00	64609.00	148100	20230509	-22.55	107600	20231219	6.60	148100	-22.55	20230509	107600	6.60	20231219	148100	-22.55	20230509	107600	6.60	20231219	0.05	N	271560	500	197 억	16438112	N	N	79	N	N
25	20231227	091057	55	20.00	KOSPI200		음식료품	N	N	N	Y	40	N	115000	-500	5	-0.43	278742200	2419	3.07	115500	115900	114800	150100	80900	115500	115230.34	41.58	20158	-1261	117366	116432	115066	114132	112766	116900	114600	198	34600	500	90090	100	1	39536132	45467	11.59	1.78	12	0.01	9924.00	64609.00	148100	20230509	-22.35	107600	20231219	6.88	148100	-22.35	20230509	107600	6.88	20231219	148100	-22.35	20230509	107600	6.88	20231219	0.05	N	271560	500	197 억	16438112	N	N	79	N	N
26	20231226	161055	55	20.00	KOSPI200		음식료품	N	N	N	Y	40	N	115500	1900	2	1.67	9094311100	78689	153.57	114700	116000	113700	147600	79600	113600	115573.10	41.58	11652	14911	116866	115232	114366	112732	111866	114800	112300	198	34000	500	88600	100	1	39536132	45664	11.64	1.79	12	0.20	9924.00	64609.00	148100	20230509	-22.01	107600	20231219	7.34	148100	-22.01	20230509	107600	7.34	20231219	148100	-22.01	20230509	107600	7.34	20231219	0.05	N	271560	500	197 억	16438584	N	N	79	N	N
27	20231226	151054	55	20.00	KOSPI200		음식료품	N	N	N	Y	40	N	115500	1900	2	1.67	8451298000	73121	142.71	114700	116000	113700	147600	79600	113600	115579.63	41.58	11652	12611	116866	115232	114366	112732	111866	114800	112300	198	34000	500	88600	100	1	39536132	45664	11.64	1.79	12	0.18	9924.00	64609.00	148100	20230509	-22.01	107600	20231219	7.34	148100	-22.01	20230509	107600	7.34	20231219	148100	-22.01	20230509	107600	7.34	20231219	0.05	N	271560	500	197 억	16438584	N	N	138	N	N
28	20231226	141057	55	20.00	KOSPI200		음식료품	N	N	N	Y	40	N	115700	2100	2	1.85	6801583800	58846	114.85	114700	116000	113700	147600	79600	113600	115582.77	41.58	11652	12818	116866	115232	114366	112732	111866	114800	112300	198	34000	500	88600	100	1	39536132	45743	11.66	1.79	12	0.15	9924.00	64609.00	148100	20230509	-21.88	107600	20231219	7.53	148100	-21.88	20230509	107600	7.53	20231219	148100	-21.88	20230509	107600	7.53	20231219	0.05	N	271560	500	197 억	16438584	N	N	138	N	N
29	20231226	131055	55	20.00	KOSPI200		음식료품	N	N	N	Y	40	N	115700	2100	2	1.85	5583562900	48310	94.28	114700	116000	113700	147600	79600	113600	115577.79	41.58	11652	13726	116866	115232	114366	112732	111866	114800	112300	198	34000	500	88600	100	1	39536132	45743	11.66	1.79	12	0.12	9924.00	64609.00	148100	20230509	-21.88	107600	20231219	7.53	148100	-21.88	20230509	107600	7.53	20231219	148100	-21.88	20230509	107600	7.53	20231219	0.05	N	271560	500	197 억	16438584	N	N	138	N	N
30	20231226	121054	55	20.00	KOSPI200		음식료품	N	N	N	Y	40	N	115800	2200	2	1.94	4741037400	41030	80.08	114700	116000	113700	147600	79600	113600	115550.51	41.58	11652	13077	116866	115232	114366	112732	111866	114800	112300	198	34000	500	88600	100	1	39536132	45783	11.67	1.79	12	0.10	9924.00	64609.00	148100	20230509	-21.81	107600	20231219	7.62	148100	-21.81	20230509	107600	7.62	20231219	148100	-21.81	20230509	107600	7.62	20231219	0.05	N	271560	500	197 억	16438584	N	N	138	N	N
31	20231226	111059	55	20.00	KOSPI200		음식료품	N	N	N	Y	40	N	115900	2300	2	2.02	3864249000	33459	65.30	114700	116000	113700	147600	79600	113600	115492.06	41.58	11652	11758	116866	115232	114366	112732	111866	114800	112300	198	34000	500	88600	100	1	39536132	45822	11.68	1.79	12	0.08	9924.00	64609.00	148100	20230509	-21.74	107600	20231219	7.71	148100	-21.74	20230509	107600	7.71	20231219	148100	-21.74	20230509	107600	7.71	20231219	0.05	N	271560	500	197 억	16438584	N	N	138	N	N
32	20231226	101053	55	20.00	KOSPI200		음식료품	N	N	N	Y	40	N	115600	2000	2	1.76	2207209300	19147	37.37	114700	115800	113700	147600	79600	113600	115277.03	41.58	11652	5246	116866	115232	114366	112732	111866	114800	112300	198	34000	500	88600	100	1	39536132	45704	11.65	1.79	12	0.05	9924.00	64609.00	148100	20230509	-21.94	107600	20231219	7.43	148100	-21.94	20230509	107600	7.43	20231219	148100	-21.94	20230509	107600	7.43	20231219	0.05	N	271560	500	197 억	16438584	N	N	138	N	N
33	20231226	091056	55	20.00	KOSPI200		음식료품	N	N	N	Y	40	N	115200	1600	2	1.41	670136400	5808	11.34	114700	115800	114700	147600	79600	113600	115381.61	41.58	11652	1906	116866	115232	114366	112732	111866	114800	112300	198	34000	500	88600	100	1	39536132	45546	11.61	1.78	12	0.01	9924.00	64609.00	148100	20230509	-22.21	107600	20231219	7.06	148100	-22.21	20230509	107600	7.06	20231219	148100	-22.21	20230509	107600	7.06	20231219	0.05	N	271560	500	197 억	16438584	N	N	138	N	N
34	20231222	161038	55	20.00	KOSPI200		음식료품	N	N	N	Y	40	N	113600	-1800	5	-1.56	5859625300	51182	86.52	116000	116000	113500	150000	80800	115400	114486.06	41.59	6485	-12031	116733	116066	115133	114466	113533	116400	114800	198	34600	500	90010	100	1	39536132	44913	11.45	1.76	12	0.13	9924.00	64609.00	148100	20230509	-23.30	107600	20231219	5.58	148100	-23.30	20230509	107600	5.58	20231219	148100	-23.30	20230509	107600	5.58	20231219	0.06	N	271560	500	197 억	16445021	N	N	138	N	N
35	20231222	151036	55	20.00	KOSPI200		음식료품	N	N	N	Y	40	N	114100	-1300	5	-1.13	4661222400	40643	68.70	116000	116000	114000	150000	80800	115400	114686.97	41.59	6485	-8987	116733	116066	115133	114466	113533	116400	114800	198	34600	500	90010	100	1	39536132	45111	11.50	1.77	12	0.10	9924.00	64609.00	148100	20230509	-22.96	107600	20231219	6.04	148100	-22.96	20230509	107600	6.04	20231219	148100	-22.96	20230509	107600	6.04	20231219	0.06	N	271560	500	197 억	16445021	N	N	2	N	N
36	20231222	141034	55	20.00	KOSPI200		음식료품	N	N	N	Y	40	N	114500	-900	5	-0.78	3846303600	33517	56.66	116000	116000	114000	150000	80800	115400	114756.80	41.59	6485	-6664	116733	116066	115133	114466	113533	116400	114800	198	34600	500	90010	100	1	39536132	45269	11.54	1.77	12	0.08	9924.00	64609.00	148100	20230509	-22.69	107600	20231219	6.41	148100	-22.69	20230509	107600	6.41	20231219	148100	-22.69	20230509	107600	6.41	20231219	0.06	N	271560	500	197 억	16445021	N	N	2	N	N
37	20231222	131035	55	20.00	KOSPI200		음식료품	N	N	N	Y	40	N	114900	-500	5	-0.43	3202567200	27916	47.19	116000	116000	114000	150000	80800	115400	114721.56	41.59	6485	-4565	116733	116066	115133	114466	113533	116400	114800	198	34600	500	90010	100	1	39536132	45427	11.58	1.78	12	0.07	9924.00	64609.00	148100	20230509	-22.42	107600	20231219	6.78	148100	-22.42	20230509	107600	6.78	20231219	148100	-22.42	20230509	107600	6.78	20231219	0.06	N	271560	500	197 억	16445021	N	N	2	N	N
38	20231222	121034	55	20.00	KOSPI200		음식료품	N	N	N	Y	40	N	114900	-500	5	-0.43	2727110900	23778	40.20	116000	116000	114000	150000	80800	115400	114690.51	41.59	6485	-3453	116733	116066	115133	114466	113533	116400	114800	198	34600	500	90010	100	1	39536132	45427	11.58	1.78	12	0.06	9924.00	64609.00	148100	20230509	-22.42	107600	20231219	6.78	148100	-22.42	20230509	107600	6.78	20231219	148100	-22.42	20230509	107600	6.78	20231219	0.06	N	271560	500	197 억	16445021	N	N	2	N	N
39	20231222	111033	55	20.00	KOSPI200		음식료품	N	N	N	Y	40	N	115000	-400	5	-0.35	2258679500	19701	33.30	116000	116000	114000	150000	80800	115400	114647.96	41.59	6485	-2567	116733	116066	115133	114466	113533	116400	114800	198	34600	500	90010	100	1	39536132	45467	11.59	1.78	12	0.05	9924.00	64609.00	148100	20230509	-22.35	107600	20231219	6.88	148100	-22.35	20230509	107600	6.88	20231219	148100	-22.35	20230509	107600	6.88	20231219	0.06	N	271560	500	197 억	16445021	N	N	2	N	N
40	20231222	101029	55	20.00	KOSPI200		음식료품	N	N	N	Y	40	N	114100	-1300	5	-1.13	1522406000	13285	22.46	116000	116000	114000	150000	80800	115400	114595.86	41.59	6485	-3629	116733	116066	115133	114466	113533	116400	114800	198	34600	500	90010	100	1	39536132	45111	11.50	1.77	12	0.03	9924.00	64609.00	148100	20230509	-22.96	107600	20231219	6.04	148100	-22.96	20230509	107600	6.04	20231219	148100	-22.96	20230509	107600	6.04	20231219	0.06	N	271560	500	197 억	16445021	N	N	2	N	N
41	20231222	091034	55	20.00	KOSPI200		음식료품	N	N	N	Y	40	N	114600	-800	5	-0.69	276847200	2406	4.07	116000	116000	114500	150000	80800	115400	115065.34	41.59	6485	-1523	116733	116066	115133	114466	113533	116400	114800	198	34600	500	90010	100	1	39536132	45308	11.55	1.77	12	0.01	9924.00	64609.00	148100	20230509	-22.62	107600	20231219	6.51	148100	-22.62	20230509	107600	6.51	20231219	148100	-22.62	20230509	107600	6.51	20231219	0.06	N	271560	500	197 억	16445021	N	N	2	N	N
42	20231221	161026	55	20.00	KOSPI200		음식료품	N	N	N	Y	40	N	115400	700	2	0.61	6805596500	59067	22.53	114900	115800	114200	149100	80300	114700	115218.25	41.63	4963	-23527	118300	116500	114500	112700	110700	117400	113600	198	34400	500	89460	100	1	39536132	45625	11.63	1.79	12	0.15	9924.00	64609.00	148100	20230509	-22.08	107600	20231219	7.25	148100	-22.08	20230509	107600	7.25	20231219	148100	-22.08	20230509	107600	7.25	20231219	0.07	N	271560	500	197 억	16459471	N	N	2	N	N
43	20231221	151031	55	20.00	KOSPI200		음식료품	N	N	N	Y	40	N	115600	900	2	0.78	5649010700	49047	18.71	114900	115800	114200	149100	80300	114700	115175.47	41.63	4963	-21621	118300	116500	114500	112700	110700	117400	113600	198	34400	500	89460	100	1	39536132	45704	11.65	1.79	12	0.12	9924.00	64609.00	148100	20230509	-21.94	107600	20231219	7.43	148100	-21.94	20230509	107600	7.43	20231219	148100	-21.94	20230509	107600	7.43	20231219	0.07	N	271560	500	197 억	16459471	N	N	421	N	N
44	20231221	141027	55	20.00	KOSPI200		음식료품	N	N	N	Y	40	N	115300	600	2	0.52	4076645400	35402	13.51	114900	115800	114200	149100	80300	114700	115152.98	41.63	4963	-12903	118300	116500	114500	112700	110700	117400	113600	198	34400	500	89460	100	1	39536132	45585	11.62	1.78	12	0.09	9924.00	64609.00	148100	20230509	-22.15	107600	20231219	7.16	148100	-22.15	20230509	107600	7.16	20231219	148100	-22.15	20230509	107600	7.16	20231219	0.07	N	271560	500	197 억	16459471	N	N	421	N	N
45	20231221	131024	55	20.00	KOSPI200		음식료품	N	N	N	Y	40	N	115000	300	2	0.26	3241358400	28146	10.74	114900	115800	114200	149100	80300	114700	115162.33	41.63	4963	-8094	118300	116500	114500	112700	110700	117400	113600	198	34400	500	89460	100	1	39536132	45467	11.59	1.78	12	0.07	9924.00	64609.00	148100	20230509	-22.35	107600	20231219	6.88	148100	-22.35	20230509	107600	6.88	20231219	148100	-22.35	20230509	107600	6.88	20231219	0.07	N	271560	500	197 억	16459471	N	N	421	N	N
46	20231221	121032	55	20.00	KOSPI200		음식료품	N	N	N	Y	40	N	115100	400	2	0.35	2753129000	23903	9.12	114900	115800	114200	149100	80300	114700	115179.24	41.63	4963	-5555	118300	116500	114500	112700	110700	117400	113600	198	34400	500	89460	100	1	39536132	45506	11.60	1.78	12	0.06	9924.00	64609.00	148100	20230509	-22.28	107600	20231219	6.97	148100	-22.28	20230509	107600	6.97	20231219	148100	-22.28	20230509	107600	6.97	20231219	0.07	N	271560	500	197 억	16459471	N	N	421	N	N
47	20231221	111032	55	20.00	KOSPI200		음식료품	N	N	N	Y	40	N	114700	0	3	0.00	2237282900	19419	7.41	114900	115800	114200	149100	80300	114700	115211.05	41.63	4963	-2783	118300	116500	114500	112700	110700	117400	113600	198	34400	500	89460	100	1	39536132	45348	11.56	1.78	12	0.05	9924.00	64609.00	148100	20230509	-22.55	107600	20231219	6.60	148100	-22.55	20230509	107600	6.60	20231219	148100	-22.55	20230509	107600	6.60	20231219	0.07	N	271560	500	197 억	16459471	N	N	421	N	N
48	20231221	101026	55	20.00	KOSPI200		음식료품	N	N	N	Y	40	N	115400	700	2	0.61	1270919400	11024	4.21	114900	115800	114200	149100	80300	114700	115286.65	41.63	4963	-2316	118300	116500	114500	112700	110700	117400	113600	198	34400	500	89460	100	1	39536132	45625	11.63	1.79	12	0.03	9924.00	64609.00	148100	20230509	-22.08	107600	20231219	7.25	148100	-22.08	20230509	107600	7.25	20231219	148100	-22.08	20230509	107600	7.25	20231219	0.07	N	271560	500	197 억	16459471	N	N	421	N	N
49	20231221	091028	55	20.00	KOSPI200		음식료품	N	N	N	Y	40	N	115400	700	2	0.61	252240700	2196	0.84	114900	115400	114200	149100	80300	114700	114863.78	41.63	4963	-402	118300	116500	114500	112700	110700	117400	113600	198	34400	500	89460	100	1	39536132	45625	11.63	1.79	12	0.01	9924.00	64609.00	148100	20230509	-22.08	107600	20231219	7.25	148100	-22.08	20230509	107600	7.25	20231219	148100	-22.08	20230509	107600	7.25	20231219	0.07	N	271560	500	197 억	16459471	N	N	421	N	N
50	20231220	161031	55	20.00	KOSPI200		음식료품	N	N	N	Y	40	N	114700	4000	2	3.61	18449236400	160135	147.30	113300	116300	112500	143900	77500	110700	115210.60	41.61	-7993	24540	114233	112466	110033	108266	105833	113350	109150	198	33200	500	86340	100	1	39536132	45348	11.56	1.78	12	0.41	9924.00	64609.00	148100	20230509	-22.55	107600	20231219	6.60	148100	-22.55	20230509	107600	6.60	20231219	148100	-22.55	20230509	107600	6.60	20231219	0.05	N	271560	500	197 억	16452711	N	N	421	N	N
51	20231220	151121	55	20.00	KOSPI200		음식료품	N	N	N	Y	40	N	114900	4200	2	3.79	17318557200	150274	138.23	113300	116300	112500	143900	77500	110700	115246.53	41.61	-7993	25184	114233	112466	110033	108266	105833	113350	109150	198	33200	500	86340	100	1	39536132	45427	11.58	1.78	12	0.38	9924.00	64609.00	148100	20230509	-22.42	107600	20231219	6.78	148100	-22.42	20230509	107600	6.78	20231219	148100	-22.42	20230509	107600	6.78	20231219	0.05	N	271560	500	197 억	16452711	N	N	904	N	N
52	20231220	141141	55	20.00	KOSPI200		음식료품	N	N	N	Y	40	N	115200	4500	2	4.07	15132080500	131269	120.75	113300	116300	112500	143900	77500	110700	115275.35	41.61	-7993	29483	114233	112466	110033	108266	105833	113350	109150	198	33200	500	86340	100	1	39536132	45546	11.61	1.78	12	0.33	9924.00	64609.00	148100	20230509	-22.21	107600	20231219	7.06	148100	-22.21	20230509	107600	7.06	20231219	148100	-22.21	20230509	107600	7.06	20231219	0.05	N	271560	500	197 억	16452711	N	N	904	N	N
53	20231220	131131	55	20.00	KOSPI200		음식료품	N	N	N	Y	40	N	115200	4500	2	4.07	13404130300	116270	106.95	113300	116300	112500	143900	77500	110700	115284.51	41.61	-7993	31221	114233	112466	110033	108266	105833	113350	109150	198	33200	500	86340	100	1	39536132	45546	11.61	1.78	12	0.29	9924.00	64609.00	148100	20230509	-22.21	107600	20231219	7.06	148100	-22.21	20230509	107600	7.06	20231219	148100	-22.21	20230509	107600	7.06	20231219	0.05	N	271560	500	197 억	16452711	N	N	904	N	N
54	20231220	121026	55	20.00	KOSPI200		음식료품	N	N	N	Y	40	N	115100	4400	2	3.97	11764075600	102042	93.87	113300	116300	112500	143900	77500	110700	115286.60	41.61	-7993	31696	114233	112466	110033	108266	105833	113350	109150	198	33200	500	86340	100	1	39536132	45506	11.60	1.78	12	0.26	9924.00	64609.00	148100	20230509	-22.28	107600	20231219	6.97	148100	-22.28	20230509	107600	6.97	20231219	148100	-22.28	20230509	107600	6.97	20231219	0.05	N	271560	500	197 억	16452711	N	N	904	N	N
55	20231220	111028	55	20.00	KOSPI200		음식료품	N	N	N	Y	40	N	115600	4900	2	4.43	10160332400	88116	81.06	113300	116300	112500	143900	77500	110700	115306.33	41.61	-7993	34137	114233	112466	110033	108266	105833	113350	109150	198	33200	500	86340	100	1	39536132	45704	11.65	1.79	12	0.22	9924.00	64609.00	148100	20230509	-21.94	107600	20231219	7.43	148100	-21.94	20230509	107600	7.43	20231219	148100	-21.94	20230509	107600	7.43	20231219	0.05	N	271560	500	197 억	16452711	N	N	904	N	N
56	20231220	101030	55	20.00	KOSPI200		음식료품	N	N	N	Y	40	N	115900	5200	2	4.70	8323794700	72251	66.46	113300	116300	112500	143900	77500	110700	115206.64	41.61	-7993	35477	114233	112466	110033	108266	105833	113350	109150	198	33200	500	86340	100	1	39536132	45822	11.68	1.79	12	0.18	9924.00	64609.00	148100	20230509	-21.74	107600	20231219	7.71	148100	-21.74	20230509	107600	7.71	20231219	148100	-21.74	20230509	107600	7.71	20231219	0.05	N	271560	500	197 억	16452711	N	N	904	N	N
57	20231220	091026	55	20.00	KOSPI200		음식료품	N	N	N	Y	40	N	115700	5000	2	4.52	4111440800	35807	32.94	113300	116100	112500	143900	77500	110700	114822.26	41.61	-7993	16697	114233	112466	110033	108266	105833	113350	109150	198	33200	500	86340	100	1	39536132	45743	11.66	1.79	12	0.09	9924.00	64609.00	148100	20230509	-21.88	107600	20231219	7.53	148100	-21.88	20230509	107600	7.53	20231219	148100	-21.88	20230509	107600	7.53	20231219	0.05	N	271560	500	197 억	16452711	N	N	904	N	N
58	20231219	161026	55	20.00	KOSPI200	신저가	음식료품	N	N	N	Y	40	N	110700	2500	2	2.31	11871577000	108351	86.28	107800	111800	107600	140600	75800	108200	109565.08	41.62	6809	36967	110400	109300	108600	107500	106800	108950	107150	198	32400	500	84390	100	1	39536132	43766	11.15	1.71	12	0.27	9924.00	64609.00	148100	20230509	-25.25	107600	20231219	2.88	148100	-25.25	20230509	107600	2.88	20231219	148100	-25.25	20230509	107600	2.88	20231219	0.05	N	271560	500	197 억	16455239	N	N	904	N	N
59	20231219	151030	55	20.00	KOSPI200	신저가	음식료품	N	N	N	Y	40	N	111500	3300	2	3.05	10173303200	93062	74.11	107800	111600	107600	140600	75800	108200	109317.48	41.62	6809	33925	110400	109300	108600	107500	106800	108950	107150	198	32400	500	84390	100	1	39536132	44083	11.24	1.73	12	0.24	9924.00	64609.00	148100	20230509	-24.71	107600	20231219	3.62	148100	-24.71	20230509	107600	3.62	20231219	148100	-24.71	20230509	107600	3.62	20231219	0.05	N	271560	500	197 억	16455239	N	N	133	N	N
60	20231219	141024	55	20.00	KOSPI200	신저가	음식료품	N	N	N	Y	40	N	109300	1100	2	1.02	6967362200	64073	51.02	107800	109900	107600	140600	75800	108200	108741.00	41.62	6809	27815	110400	109300	108600	107500	106800	108950	107150	198	32400	500	84390	100	1	39536132	43213	11.01	1.69	12	0.16	9924.00	64609.00	148100	20230509	-26.20	107600	20231219	1.58	148100	-26.20	20230509	107600	1.58	20231219	148100	-26.20	20230509	107600	1.58	20231219	0.05	N	271560	500	197 억	16455239	N	N	133	N	N
61	20231219	131030	55	20.00	KOSPI200	신저가	음식료품	N	N	N	Y	40	N	108800	600	2	0.55	4438984500	40914	32.58	107800	109200	107600	140600	75800	108200	108495.49	41.62	6809	13894	110400	109300	108600	107500	106800	108950	107150	198	32400	500	84390	100	1	39536132	43015	10.96	1.68	12	0.10	9924.00	64609.00	148100	20230509	-26.54	107600	20231219	1.12	148100	-26.54	20230509	107600	1.12	20231219	148100	-26.54	20230509	107600	1.12	20231219	0.05	N	271560	500	197 억	16455239	N	N	133	N	N
62	20231219	121033	55	20.00	KOSPI200	신저가	음식료품	N	N	N	Y	40	N	108800	600	2	0.55	3027228000	27956	22.26	107800	109000	107600	140600	75800	108200	108285.45	41.62	6809	8277	110400	109300	108600	107500	106800	108950	107150	198	32400	500	84390	100	1	39536132	43015	10.96	1.68	12	0.07	9924.00	64609.00	148100	20230509	-26.54	107600	20231219	1.12	148100	-26.54	20230509	107600	1.12	20231219	148100	-26.54	20230509	107600	1.12	20231219	0.05	N	271560	500	197 억	16455239	N	N	133	N	N
63	20231219	111029	55	20.00	KOSPI200	신저가	음식료품	N	N	N	Y	40	N	108600	400	2	0.37	2046883400	18935	15.08	107800	108800	107600	140600	75800	108200	108100.52	41.62	6809	3100	110400	109300	108600	107500	106800	108950	107150	198	32400	500	84390	100	1	39536132	42936	10.94	1.68	12	0.05	9924.00	64609.00	148100	20230509	-26.67	107600	20231219	0.93	148100	-26.67	20230509	107600	0.93	20231219	148100	-26.67	20230509	107600	0.93	20231219	0.05	N	271560	500	197 억	16455239	N	N	133	N	N
64	20231219	101027	55	20.00	KOSPI200	신저가	음식료품	N	N	N	Y	40	N	108100	-100	5	-0.09	1176910600	10892	8.67	107800	108800	107600	140600	75800	108200	108052.75	41.62	6809	-231	110400	109300	108600	107500	106800	108950	107150	198	32400	500	84390	100	1	39536132	42739	10.89	1.67	12	0.03	9924.00	64609.00	148100	20230509	-27.01	107600	20231219	0.46	148100	-27.01	20230509	107600	0.46	20231219	148100	-27.01	20230509	107600	0.46	20231219	0.05	N	271560	500	197 억	16455239	N	N	133	N	N
65	20231219	091023	55	20.00	KOSPI200	신저가	음식료품	N	N	N	Y	40	N	108600	400	2	0.37	310189300	2873	2.29	107800	108700	107600	140600	75800	108200	107967.04	41.62	6809	384	110400	109300	108600	107500	106800	108950	107150	198	32400	500	84390	100	1	39536132	42936	10.94	1.68	12	0.01	9924.00	64609.00	148100	20230509	-26.67	107600	20231219	0.93	148100	-26.67	20230509	107600	0.93	20231219	148100	-26.67	20230509	107600	0.93	20231219	0.05	N	271560	500	197 억	16455239	N	N	133	N	N
66	20231218	161022	55	20.00	KOSPI200	신저가	음식료품	N	N	N	Y	40	N	108200	-1500	5	-1.37	10520671800	97061	96.53	109100	109700	107900	142600	76800	109700	108392.39	41.54	3358	28314	111966	110832	110266	109132	108566	110550	108850	198	32900	500	85560	100	1	39536132	42778	10.90	1.67	12	0.25	9924.00	64609.00	148100	20230509	-26.94	107900	20231218	0.28	148100	-26.94	20230509	107900	0.28	20231218	148100	-26.94	20230509	107900	0.28	20231218	0.05	N	271560	500	197 억	16422993	N	N	133	N	N
67	20231218	151025	55	20.00	KOSPI200	신저가	음식료품	N	N	N	Y	40	N	107900	-1800	5	-1.64	9514599900	87758	87.27	109100	109700	107900	142600	76800	109700	108418.60	41.54	3358	23651	111966	110832	110266	109132	108566	110550	108850	198	32900	500	85560	100	1	39536132	42659	10.87	1.67	12	0.22	9924.00	64609.00	148100	20230509	-27.14	107900	20231218	0.00	148100	-27.14	20230509	107900	0.00	20231218	148100	-27.14	20230509	107900	0.00	20231218	0.05	N	271560	500	197 억	16422993	N	N	224	N	N
68	20231218	141020	55	20.00	KOSPI200	신저가	음식료품	N	N	N	Y	40	N	108400	-1300	5	-1.19	7066966400	65121	64.76	109100	109700	108100	142600	76800	109700	108520.54	41.54	3358	18390	111966	110832	110266	109132	108566	110550	108850	198	32900	500	85560	100	1	39536132	42857	10.92	1.68	12	0.16	9924.00	64609.00	148100	20230509	-26.81	108100	20231218	0.28	148100	-26.81	20230509	108100	0.28	20231218	148100	-26.81	20230509	108100	0.28	20231218	0.05	N	271560	500	197 억	16422993	N	N	224	N	N
69	20231218	131020	55	20.00	KOSPI200	신저가	음식료품	N	N	N	Y	40	N	108900	-800	5	-0.73	5460762500	50302	50.02	109100	109700	108100	142600	76800	109700	108559.55	41.54	3358	10847	111966	110832	110266	109132	108566	110550	108850	198	32900	500	85560	100	1	39536132	43055	10.97	1.69	12	0.13	9924.00	64609.00	148100	20230509	-26.47	108100	20231218	0.74	148100	-26.47	20230509	108100	0.74	20231218	148100	-26.47	20230509	108100	0.74	20231218	0.05	N	271560	500	197 억	16422993	N	N	224	N	N
70	20231218	121015	55	20.00	KOSPI200	신저가	음식료품	N	N	N	Y	40	N	108400	-1300	5	-1.19	4056019000	37345	37.14	109100	109700	108100	142600	76800	109700	108609.43	41.54	3358	3595	111966	110832	110266	109132	108566	110550	108850	198	32900	500	85560	100	1	39536132	42857	10.92	1.68	12	0.09	9924.00	64609.00	148100	20230509	-26.81	108100	20231218	0.28	148100	-26.81	20230509	108100	0.28	20231218	148100	-26.81	20230509	108100	0.28	20231218	0.05	N	271560	500	197 억	16422993	N	N	224	N	N
71	20231218	111018	55	20.00	KOSPI200	신저가	음식료품	N	N	N	Y	40	N	108600	-1100	5	-1.00	2669656400	24553	24.42	109100	109700	108300	142600	76800	109700	108730.35	41.54	3358	1040	111966	110832	110266	109132	108566	110550	108850	198	32900	500	85560	100	1	39536132	42936	10.94	1.68	12	0.06	9924.00	64609.00	148100	20230509	-26.67	108300	20231218	0.28	148100	-26.67	20230509	108300	0.28	20231218	148100	-26.67	20230509	108300	0.28	20231218	0.05	N	271560	500	197 억	16422993	N	N	224	N	N
72	20231218	101017	55	20.00	KOSPI200	신저가	음식료품	N	N	N	Y	40	N	108700	-1000	5	-0.91	1927113300	17725	17.63	109100	109700	108300	142600	76800	109700	108722.89	41.54	3358	-1323	111966	110832	110266	109132	108566	110550	108850	198	32900	500	85560	100	1	39536132	42976	10.95	1.68	12	0.04	9924.00	64609.00	148100	20230509	-26.60	108300	20231218	0.37	148100	-26.60	20230509	108300	0.37	20231218	148100	-26.60	20230509	108300	0.37	20231218	0.05	N	271560	500	197 억	16422993	N	N	224	N	N
73	20231218	091014	55	20.00	KOSPI200	신저가	음식료품	N	N	N	Y	40	N	109300	-400	5	-0.36	220108600	2015	2.00	109100	109700	109100	142600	76800	109700	109235.04	41.54	3358	-386	111966	110832	110266	109132	108566	110550	108850	198	32900	500	85560	100	1	39536132	43213	11.01	1.69	12	0.01	9924.00	64609.00	148100	20230509	-26.20	109100	20231218	0.18	148100	-26.20	20230509	109100	0.18	20231218	148100	-26.20	20230509	109100	0.18	20231218	0.05	N	271560	500	197 억	16422993	N	N	224	N	N
74	20231215	161017	55	20.00	KOSPI200	신저가	음식료품	N	N	N	Y	40	N	109700	-1100	5	-0.99	9358033500	85087	79.10	111100	111400	109700	144000	77600	110800	109981.96	41.58	30172	2907	112666	111732	111266	110332	109866	111500	110100	198	33200	500	86420	100	1	39536132	43371	11.05	1.70	12	0.22	9924.00	64609.00	148100	20230509	-25.93	109700	20231215	0.00	148100	-25.93	20230509	109700	0.00	20231215	148100	-25.93	20230509	109700	0.00	20231215	0.05	N	271560	500	197 억	16438313	N	N	224	N	N
75	20231215	151021	55	20.00	KOSPI200	신저가	음식료품	N	N	N	Y	40	N	110100	-700	5	-0.63	7398098000	67225	62.49	111100	111400	109700	144000	77600	110800	110049.80	41.58	30172	5101	112666	111732	111266	110332	109866	111500	110100	198	33200	500	86420	100	1	39536132	43529	11.09	1.70	12	0.17	9924.00	64609.00	148100	20230509	-25.66	109700	20231215	0.36	148100	-25.66	20230509	109700	0.36	20231215	148100	-25.66	20230509	109700	0.36	20231215	0.05	N	271560	500	197 억	16438313	N	N	536	N	N
76	20231215	141020	55	20.00	KOSPI200	신저가	음식료품	N	N	N	Y	40	N	110000	-800	5	-0.72	5581484300	50714	47.14	111100	111400	109700	144000	77600	110800	110058.06	41.58	30172	1806	112666	111732	111266	110332	109866	111500	110100	198	33200	500	86420	100	1	39536132	43490	11.08	1.70	12	0.13	9924.00	64609.00	148100	20230509	-25.73	109700	20231215	0.27	148100	-25.73	20230509	109700	0.27	20231215	148100	-25.73	20230509	109700	0.27	20231215	0.05	N	271560	500	197 억	16438313	N	N	536	N	N
77	20231215	131014	55	20.00	KOSPI200	신저가	음식료품	N	N	N	Y	40	N	109800	-1000	5	-0.90	4559775200	41423	38.51	111100	111400	109700	144000	77600	110800	110078.34	41.58	30172	136	112666	111732	111266	110332	109866	111500	110100	198	33200	500	86420	100	1	39536132	43411	11.06	1.70	12	0.10	9924.00	64609.00	148100	20230509	-25.86	109700	20231215	0.09	148100	-25.86	20230509	109700	0.09	20231215	148100	-25.86	20230509	109700	0.09	20231215	0.05	N	271560	500	197 억	16438313	N	N	536	N	N
78	20231215	121015	55	20.00	KOSPI200	신저가	음식료품	N	N	N	Y	40	N	109900	-900	5	-0.81	3797362900	34486	32.06	111100	111400	109700	144000	77600	110800	110113.17	41.58	30172	-2017	112666	111732	111266	110332	109866	111500	110100	198	33200	500	86420	100	1	39536132	43450	11.07	1.70	12	0.09	9924.00	64609.00	148100	20230509	-25.79	109700	20231215	0.18	148100	-25.79	20230509	109700	0.18	20231215	148100	-25.79	20230509	109700	0.18	20231215	0.05	N	271560	500	197 억	16438313	N	N	536	N	N
79	20231215	111009	55	20.00	KOSPI200	신저가	음식료품	N	N	N	Y	40	N	110300	-500	5	-0.45	3038455300	27583	25.64	111100	111400	109700	144000	77600	110800	110156.81	41.58	30172	-3725	112666	111732	111266	110332	109866	111500	110100	198	33200	500	86420	100	1	39536132	43608	11.11	1.71	12	0.07	9924.00	64609.00	148100	20230509	-25.52	109700	20231215	0.55	148100	-25.52	20230509	109700	0.55	20231215	148100	-25.52	20230509	109700	0.55	20231215	0.05	N	271560	500	197 억	16438313	N	N	536	N	N
80	20231215	101014	55	20.00	KOSPI200	신저가	음식료품	N	N	N	Y	40	N	109900	-900	5	-0.81	2122921400	19266	17.91	111100	111400	109700	144000	77600	110800	110190.04	41.58	30172	-5612	112666	111732	111266	110332	109866	111500	110100	198	33200	500	86420	100	1	39536132	43450	11.07	1.70	12	0.05	9924.00	64609.00	148100	20230509	-25.79	109700	20231215	0.18	148100	-25.79	20230509	109700	0.18	20231215	148100	-25.79	20230509	109700	0.18	20231215	0.05	N	271560	500	197 억	16438313	N	N	536	N	N
81	20231215	091019	55	20.00	KOSPI200		음식료품	N	N	N	Y	40	N	111300	500	2	0.45	203733900	1837	1.71	111100	111400	110300	144000	77600	110800	110905.77	41.58	30172	-421	112666	111732	111266	110332	109866	111500	110100	198	33200	500	86420	100	1	39536132	44004	11.22	1.72	12	0.00	9924.00	64609.00	148100	20230509	-24.85	110000	20231213	1.18	148100	-24.85	20230509	110000	1.18	20231213	148100	-24.85	20230509	110000	1.18	20231213	0.05	N	271560	500	197 억	16438313	N	N	536	N	N
82	20231214	161010	55	20.00	KOSPI200		음식료품	N	N	N	Y	40	N	110800	-300	5	-0.27	11890993800	107003	94.14	112200	112200	110800	144400	77800	111100	111140.47	41.47	17814	10540	113166	112132	111066	110032	108966	111600	109500	198	33300	500	86650	100	1	39536132	43806	11.16	1.71	12	0.27	9924.00	64609.00	148100	20230509	-25.19	110000	20231213	0.73	148100	-25.19	20230509	110000	0.73	20231213	148100	-25.19	20230509	110000	0.73	20231213	0.05	N	271560	500	197 억	16396957	N	N	536	N	N
83	20231214	151046	55	20.00	KOSPI200		음식료품	N	N	N	Y	40	N	111400	300	2	0.27	7216139800	64822	57.03	112200	112200	110900	144400	77800	111100	111322.39	41.47	17814	7934	113166	112132	111066	110032	108966	111600	109500	198	33300	500	86650	100	1	39536132	44043	11.23	1.72	12	0.16	9924.00	64609.00	148100	20230509	-24.78	110000	20231213	1.27	148100	-24.78	20230509	110000	1.27	20231213	148100	-24.78	20230509	110000	1.27	20231213	0.05	N	271560	500	197 억	16396957	N	N	378	N	N
84	20231214	141012	55	20.00	KOSPI200		음식료품	N	N	N	Y	40	N	111200	100	2	0.09	5491275900	49305	43.38	112200	112200	110900	144400	77800	111100	111373.61	41.47	17814	10576	113166	112132	111066	110032	108966	111600	109500	198	33300	500	86650	100	1	39536132	43964	11.21	1.72	12	0.12	9924.00	64609.00	148100	20230509	-24.92	110000	20231213	1.09	148100	-24.92	20230509	110000	1.09	20231213	148100	-24.92	20230509	110000	1.09	20231213	0.05	N	271560	500	197 억	16396957	N	N	378	N	N
85	20231214	131042	55	20.00	KOSPI200		음식료품	N	N	N	Y	40	N	111100	0	3	0.00	4229103400	37976	33.41	112200	112200	110900	144400	77800	111100	111362.53	41.47	17814	6046	113166	112132	111066	110032	108966	111600	109500	198	33300	500	86650	100	1	39536132	43925	11.20	1.72	12	0.10	9924.00	64609.00	148100	20230509	-24.98	110000	20231213	1.00	148100	-24.98	20230509	110000	1.00	20231213	148100	-24.98	20230509	110000	1.00	20231213	0.05	N	271560	500	197 억	16396957	N	N	378	N	N
86	20231214	121059	55	20.00	KOSPI200		음식료품	N	N	N	Y	40	N	111100	0	3	0.00	3503674600	31443	27.66	112200	112200	111000	144400	77800	111100	111429.40	41.47	17814	6531	113166	112132	111066	110032	108966	111600	109500	198	33300	500	86650	100	1	39536132	43925	11.20	1.72	12	0.08	9924.00	64609.00	148100	20230509	-24.98	110000	20231213	1.00	148100	-24.98	20230509	110000	1.00	20231213	148100	-24.98	20230509	110000	1.00	20231213	0.05	N	271560	500	197 억	16396957	N	N	378	N	N
87	20231214	111032	55	20.00	KOSPI200		음식료품	N	N	N	Y	40	N	111200	100	2	0.09	2680450100	24040	21.15	112200	112200	111000	144400	77800	111100	111499.59	41.47	17814	4562	113166	112132	111066	110032	108966	111600	109500	198	33300	500	86650	100	1	39536132	43964	11.21	1.72	12	0.06	9924.00	64609.00	148100	20230509	-24.92	110000	20231213	1.09	148100	-24.92	20230509	110000	1.09	20231213	148100	-24.92	20230509	110000	1.09	20231213	0.05	N	271560	500	197 억	16396957	N	N	378	N	N
88	20231214	101001	55	20.00	KOSPI200		음식료품	N	N	N	Y	40	N	111300	200	2	0.18	1492121600	13363	11.76	112200	112200	111100	144400	77800	111100	111660.67	41.47	17814	1960	113166	112132	111066	110032	108966	111600	109500	198	33300	500	86650	100	1	39536132	44004	11.22	1.72	12	0.03	9924.00	64609.00	148100	20230509	-24.85	110000	20231213	1.18	148100	-24.85	20230509	110000	1.18	20231213	148100	-24.85	20230509	110000	1.18	20231213	0.05	N	271560	500	197 억	16396957	N	N	378	N	N
89	20231214	090942	55	20.00	KOSPI200		음식료품	N	N	N	Y	40	N	111800	700	2	0.63	285579500	2551	2.24	112200	112200	111400	144400	77800	111100	111948.06	41.47	17814	365	113166	112132	111066	110032	108966	111600	109500	198	33300	500	86650	100	1	39536132	44201	11.27	1.73	12	0.01	9924.00	64609.00	148100	20230509	-24.51	110000	20231213	1.64	148100	-24.51	20230509	110000	1.64	20231213	148100	-24.51	20230509	110000	1.64	20231213	0.05	N	271560	500	197 억	16396957	N	N	378	N	N
90	20231213	161007	55	20.00	KOSPI200	신저가	음식료품	N	N	N	Y	40	N	111100	-1200	5	-1.07	11150311500	100545	93.35	111300	112100	110000	145900	78700	112300	110898.69	41.50	-395	-19663	113700	113000	112200	111500	110700	113350	111850	198	33600	500	87590	100	1	39536132	43925	11.20	1.72	12	0.25	9924.00	64609.00	148100	20230509	-24.98	110000	20231213	1.00	148100	-24.98	20230509	110000	1.00	20231213	148100	-24.98	20230509	110000	1.00	20231213	0.04	N	271560	500	197 억	16405601	N	N	378	N	N
91	20231213	151028	55	20.00	KOSPI200	신저가	음식료품	N	N	N	Y	40	N	111200	-1100	5	-0.98	10505550400	94749	87.97	111300	112100	110000	145900	78700	112300	110877.68	41.50	-395	-19805	113700	113000	112200	111500	110700	113350	111850	198	33600	500	87590	100	1	39536132	43964	11.21	1.72	12	0.24	9924.00	64609.00	148100	20230509	-24.92	110000	20231213	1.09	148100	-24.92	20230509	110000	1.09	20231213	148100	-24.92	20230509	110000	1.09	20231213	0.04	N	271560	500	197 억	16405601	N	N	280	N	N
92	20231213	141028	55	20.00	KOSPI200	신저가	음식료품	N	N	N	Y	40	N	111100	-1200	5	-1.07	7785822400	70264	65.24	111300	112100	110000	145900	78700	112300	110808.11	41.50	-395	-16412	113700	113000	112200	111500	110700	113350	111850	198	33600	500	87590	100	1	39536132	43925	11.20	1.72	12	0.18	9924.00	64609.00	148100	20230509	-24.98	110000	20231213	1.00	148100	-24.98	20230509	110000	1.00	20231213	148100	-24.98	20230509	110000	1.00	20231213	0.04	N	271560	500	197 억	16405601	N	N	280	N	N
93	20231213	131033	55	20.00	KOSPI200	신저가	음식료품	N	N	N	Y	40	N	110100	-2200	5	-1.96	5554464800	50116	46.53	111300	112100	110000	145900	78700	112300	110832.14	41.50	-395	-14473	113700	113000	112200	111500	110700	113350	111850	198	33600	500	87590	100	1	39536132	43529	11.09	1.70	12	0.13	9924.00	64609.00	148100	20230509	-25.66	110000	20231213	0.09	148100	-25.66	20230509	110000	0.09	20231213	148100	-25.66	20230509	110000	0.09	20231213	0.04	N	271560	500	197 억	16405601	N	N	280	N	N
94	20231213	121027	55	20.00	KOSPI200	신저가	음식료품	N	N	N	Y	40	N	110300	-2000	5	-1.78	3924971000	35330	32.80	111300	112100	110300	145900	78700	112300	111094.53	41.50	-395	-10808	113700	113000	112200	111500	110700	113350	111850	198	33600	500	87590	100	1	39536132	43608	11.11	1.71	12	0.09	9924.00	64609.00	148100	20230509	-25.52	110300	20231213	0.00	148100	-25.52	20230509	110300	0.00	20231213	148100	-25.52	20230509	110300	0.00	20231213	0.04	N	271560	500	197 억	16405601	N	N	280	N	N
95	20231213	111030	55	20.00	KOSPI200	신저가	음식료품	N	N	N	Y	40	N	111400	-900	5	-0.80	1853906900	16632	15.44	111300	112100	111100	145900	78700	112300	111466.21	41.50	-395	-5658	113700	113000	112200	111500	110700	113350	111850	198	33600	500	87590	100	1	39536132	44043	11.23	1.72	12	0.04	9924.00	64609.00	148100	20230509	-24.78	111100	20231213	0.27	148100	-24.78	20230509	111100	0.27	20231213	148100	-24.78	20230509	111100	0.27	20231213	0.04	N	271560	500	197 억	16405601	N	N	280	N	N
96	20231213	101037	55	20.00	KOSPI200		음식료품	N	N	N	Y	40	N	111700	-600	5	-0.53	788390700	7064	6.56	111300	112100	111300	145900	78700	112300	111606.74	41.50	-395	-2378	113700	113000	112200	111500	110700	113350	111850	198	33600	500	87590	100	1	39536132	44162	11.26	1.73	12	0.02	9924.00	64609.00	148100	20230509	-24.58	111100	20230731	0.54	148100	-24.58	20230509	111100	0.54	20230731	148100	-24.58	20230509	111100	0.54	20230731	0.04	N	271560	500	197 억	16405601	N	N	280	N	N
97	20231213	091022	55	20.00	KOSPI200		음식료품	N	N	N	Y	40	N	111800	-500	5	-0.45	227165100	2035	1.89	111300	112100	111300	145900	78700	112300	111628.71	41.50	-395	-941	113700	113000	112200	111500	110700	113350	111850	198	33600	500	87590	100	1	39536132	44201	11.27	1.73	12	0.01	9924.00	64609.00	148100	20230509	-24.51	111100	20230731	0.63	148100	-24.51	20230509	111100	0.63	20230731	148100	-24.51	20230509	111100	0.63	20230731	0.04	N	271560	500	197 억	16405601	N	N	280	N	N
98	20231212	160947	55	20.00	KOSPI200		음식료품	N	N	N	Y	40	N	112300	900	2	0.81	9709102400	86485	109.59	112200	112900	111400	144800	78000	111400	112263.40	41.51	4146	21814	113866	112632	111866	110632	109866	112250	110250	198	33400	500	86890	100	1	39536132	44399	11.32	1.74	12	0.22	9924.00	64609.00	148100	20230509	-24.17	111100	20230731	1.08	148100	-24.17	20230509	111100	1.08	20230731	148100	-24.17	20230509	111100	1.08	20230731	0.04	N	271560	500	197 억	16413323	N	N	280	N	N
99	20231212	150954	55	20.00	KOSPI200		음식료품	N	N	N	Y	40	N	112400	1000	2	0.90	7625529200	67943	86.10	112200	112700	111400	144800	78000	111400	112234.21	41.51	4146	13700	113866	112632	111866	110632	109866	112250	110250	198	33400	500	86890	100	1	39536132	44439	11.33	1.74	12	0.17	9924.00	64609.00	148100	20230509	-24.11	111100	20230731	1.17	148100	-24.11	20230509	111100	1.17	20230731	148100	-24.11	20230509	111100	1.17	20230731	0.04	N	271560	500	197 억	16413323	N	N	91	N	N
100	20231212	140859	55	20.00	KOSPI200		음식료품	N	N	N	Y	40	N	112400	1000	2	0.90	6025992600	53718	68.07	112200	112600	111400	144800	78000	111400	112178.28	41.51	4146	9778	113866	112632	111866	110632	109866	112250	110250	198	33400	500	86890	100	1	39536132	44439	11.33	1.74	12	0.14	9924.00	64609.00	148100	20230509	-24.11	111100	20230731	1.17	148100	-24.11	20230509	111100	1.17	20230731	148100	-24.11	20230509	111100	1.17	20230731	0.04	N	271560	500	197 억	16413323	N	N	91	N	N
101	20231212	130905	55	20.00	KOSPI200		음식료품	N	N	N	Y	40	N	111900	500	2	0.45	4558535200	40656	51.52	112200	112600	111400	144800	78000	111400	112124.54	41.51	4146	8505	113866	112632	111866	110632	109866	112250	110250	198	33400	500	86890	100	1	39536132	44241	11.28	1.73	12	0.10	9924.00	64609.00	148100	20230509	-24.44	111100	20230731	0.72	148100	-24.44	20230509	111100	0.72	20230731	148100	-24.44	20230509	111100	0.72	20230731	0.04	N	271560	500	197 억	16413323	N	N	91	N	N
102	20231212	120854	55	20.00	KOSPI200		음식료품	N	N	N	Y	40	N	111900	500	2	0.45	3731823400	33277	42.17	112200	112600	111400	144800	78000	111400	112144.23	41.51	4146	6459	113866	112632	111866	110632	109866	112250	110250	198	33400	500	86890	100	1	39536132	44241	11.28	1.73	12	0.08	9924.00	64609.00	148100	20230509	-24.44	111100	20230731	0.72	148100	-24.44	20230509	111100	0.72	20230731	148100	-24.44	20230509	111100	0.72	20230731	0.04	N	271560	500	197 억	16413323	N	N	91	N	N
103	20231212	110910	55	20.00	KOSPI200		음식료품	N	N	N	Y	40	N	112100	700	2	0.63	3065349100	27331	34.63	112200	112600	111400	144800	78000	111400	112156.49	41.51	4146	5916	113866	112632	111866	110632	109866	112250	110250	198	33400	500	86890	100	1	39536132	44320	11.30	1.74	12	0.07	9924.00	64609.00	148100	20230509	-24.31	111100	20230731	0.90	148100	-24.31	20230509	111100	0.90	20230731	148100	-24.31	20230509	111100	0.90	20230731	0.04	N	271560	500	197 억	16413323	N	N	91	N	N
104	20231212	100946	55	20.00	KOSPI200		음식료품	N	N	N	Y	40	N	112000	600	2	0.54	1974801200	17609	22.31	112200	112600	111400	144800	78000	111400	112147.27	41.51	4146	3745	113866	112632	111866	110632	109866	112250	110250	198	33400	500	86890	100	1	39536132	44280	11.29	1.73	12	0.04	9924.00	64609.00	148100	20230509	-24.38	111100	20230731	0.81	148100	-24.38	20230509	111100	0.81	20230731	148100	-24.38	20230509	111100	0.81	20230731	0.04	N	271560	500	197 억	16413323	N	N	91	N	N
105	20231212	090945	55	20.00	KOSPI200		음식료품	N	N	N	Y	40	N	111600	200	2	0.18	320821000	2865	3.63	112200	112200	111400	144800	78000	111400	111979.41	41.51	4146	359	113866	112632	111866	110632	109866	112250	110250	198	33400	500	86890	100	1	39536132	44122	11.25	1.73	12	0.01	9924.00	64609.00	148100	20230509	-24.65	111100	20230731	0.45	148100	-24.65	20230509	111100	0.45	20230731	148100	-24.65	20230509	111100	0.45	20230731	0.04	N	271560	500	197 억	16413323	N	N	91	N	N
106	20231211	160948	55	20.00	KOSPI200	신저가	음식료품	N	N	N	Y	40	N	111400	100	2	0.09	7710961800	69125	93.01	112700	113100	111100	144600	78000	111300	111550.99	41.54	19421	34610	113566	112432	111866	110732	110166	112150	110450	198	33300	500	86810	100	1	39536132	44043	11.23	1.72	12	0.17	9924.00	64609.00	148100	20230509	-24.78	111100	20231211	0.27	148100	-24.78	20230509	111100	0.27	20231211	148100	-24.78	20230509	111100	0.27	20231211	0.03	N	271560	500	197 억	16423748	N	N	91	N	N
107	20231211	150946	55	20.00	KOSPI200	신저가	음식료품	N	N	N	Y	40	N	111500	200	2	0.18	6199354300	55558	74.76	112700	113100	111100	144600	78000	111300	111583.47	41.54	19421	25553	113566	112432	111866	110732	110166	112150	110450	198	33300	500	86810	100	1	39536132	44083	11.24	1.73	12	0.14	9924.00	64609.00	148100	20230509	-24.71	111100	20231211	0.36	148100	-24.71	20230509	111100	0.36	20231211	148100	-24.71	20230509	111100	0.36	20231211	0.03	N	271560	500	197 억	16423748	N	N	0	N	N
108	20231211	140945	55	20.00	KOSPI200	신저가	음식료품	N	N	N	Y	40	N	111400	100	2	0.09	4963370000	44466	59.83	112700	113100	111100	144600	78000	111300	111621.69	41.54	19421	19094	113566	112432	111866	110732	110166	112150	110450	198	33300	500	86810	100	1	39536132	44043	11.23	1.72	12	0.11	9924.00	64609.00	148100	20230509	-24.78	111100	20231211	0.27	148100	-24.78	20230509	111100	0.27	20231211	148100	-24.78	20230509	111100	0.27	20231211	0.03	N	271560	500	197 억	16423748	N	N	0	N	N
109	20231211	130944	55	20.00	KOSPI200	신저가	음식료품	N	N	N	Y	40	N	111300	0	3	0.00	4047010000	36238	48.76	112700	113100	111100	144600	78000	111300	111678.62	41.54	19421	14513	113566	112432	111866	110732	110166	112150	110450	198	33300	500	86810	100	1	39536132	44004	11.22	1.72	12	0.09	9924.00	64609.00	148100	20230509	-24.85	111100	20231211	0.18	148100	-24.85	20230509	111100	0.18	20231211	148100	-24.85	20230509	111100	0.18	20231211	0.03	N	271560	500	197 억	16423748	N	N	0	N	N
110	20231211	120945	55	20.00	KOSPI200	신저가	음식료품	N	N	N	Y	40	N	111300	0	3	0.00	3262771300	29190	39.28	112700	113100	111100	144600	78000	111300	111777.02	41.54	19421	10715	113566	112432	111866	110732	110166	112150	110450	198	33300	500	86810	100	1	39536132	44004	11.22	1.72	12	0.07	9924.00	64609.00	148100	20230509	-24.85	111100	20231211	0.18	148100	-24.85	20230509	111100	0.18	20231211	148100	-24.85	20230509	111100	0.18	20231211	0.03	N	271560	500	197 억	16423748	N	N	0	N	N
111	20231211	110941	55	20.00	KOSPI200		음식료품	N	N	N	Y	40	N	111500	200	2	0.18	2383448200	21291	28.65	112700	113100	111200	144600	78000	111300	111946.28	41.54	19421	7631	113566	112432	111866	110732	110166	112150	110450	198	33300	500	86810	100	1	39536132	44083	11.24	1.73	12	0.05	9924.00	64609.00	148100	20230509	-24.71	111100	20230731	0.36	148100	-24.71	20230509	111100	0.36	20230731	148100	-24.71	20230509	111100	0.36	20230731	0.03	N	271560	500	197 억	16423748	N	N	0	N	N
112	20231211	100939	55	20.00	KOSPI200		음식료품	N	N	N	Y	40	N	111500	200	2	0.18	1402145200	12489	16.80	112700	113100	111500	144600	78000	111300	112270.41	41.54	19421	4555	113566	112432	111866	110732	110166	112150	110450	198	33300	500	86810	100	1	39536132	44083	11.24	1.73	12	0.03	9924.00	64609.00	148100	20230509	-24.71	111100	20230731	0.36	148100	-24.71	20230509	111100	0.36	20230731	148100	-24.71	20230509	111100	0.36	20230731	0.03	N	271560	500	197 억	16423748	N	N	0	N	N
113	20231211	090940	55	20.00	KOSPI200		음식료품	N	N	N	Y	40	N	112900	1600	2	1.44	373052000	3309	4.45	112700	113100	111800	144600	78000	111300	112738.59	41.54	19421	992	113566	112432	111866	110732	110166	112150	110450	198	33300	500	86810	100	1	39536132	44636	11.38	1.75	12	0.01	9924.00	64609.00	148100	20230509	-23.77	111100	20230731	1.62	148100	-23.77	20230509	111100	1.62	20230731	148100	-23.77	20230509	111100	1.62	20230731	0.03	N	271560	500	197 억	16423748	N	N	0	N	N
114	20231208	160931	55	20.00	KOSPI200		음식료품	N	N	N	Y	40	N	111300	-600	5	-0.54	7660748300	68514	68.75	112500	113000	111300	145400	78400	111900	111813.27	41.54	0	19366	117633	114766	113333	110466	109033	114050	109750	198	33500	500	87280	100	1	39536132	44004	11.22	1.72	12	0.17	9924.00	64609.00	148100	20230509	-24.85	111100	20230731	0.18	148100	-24.85	20230509	111100	0.18	20230731	148100	-24.85	20230509	111100	0.18	20230731	0.02	N	271560	500	197 억	16423748	N	N	2	N	N
115	20231208	150935	55	20.00	KOSPI200		음식료품	N	N	N	Y	40	N	111700	-200	5	-0.18	6259670900	55933	56.13	112500	113000	111400	145400	78400	111900	111913.73	41.54	0	15187	117633	114766	113333	110466	109033	114050	109750	198	33500	500	87280	100	1	39536132	44162	11.26	1.73	12	0.14	9924.00	64609.00	148100	20230509	-24.58	111100	20230731	0.54	148100	-24.58	20230509	111100	0.54	20230731	148100	-24.58	20230509	111100	0.54	20230731	0.02	N	271560	500	197 억	16423748	N	N	2	N	N
116	20231208	140933	55	20.00	KOSPI200		음식료품	N	N	N	Y	40	N	111900	0	3	0.00	4823992700	43082	43.23	112500	113000	111400	145400	78400	111900	111972.35	41.54	0	10561	117633	114766	113333	110466	109033	114050	109750	198	33500	500	87280	100	1	39536132	44241	11.28	1.73	12	0.11	9924.00	64609.00	148100	20230509	-24.44	111100	20230731	0.72	148100	-24.44	20230509	111100	0.72	20230731	148100	-24.44	20230509	111100	0.72	20230731	0.02	N	271560	500	197 억	16423748	N	N	2	N	N
117	20231208	130931	55	20.00	KOSPI200		음식료품	N	N	N	Y	40	N	111700	-200	5	-0.18	3912742000	34925	35.05	112500	113000	111400	145400	78400	111900	112032.70	41.54	0	8486	117633	114766	113333	110466	109033	114050	109750	198	33500	500	87280	100	1	39536132	44162	11.26	1.73	12	0.09	9924.00	64609.00	148100	20230509	-24.58	111100	20230731	0.54	148100	-24.58	20230509	111100	0.54	20230731	148100	-24.58	20230509	111100	0.54	20230731	0.02	N	271560	500	197 억	16423748	N	N	2	N	N
118	20231208	120929	55	20.00	KOSPI200		음식료품	N	N	N	Y	40	N	111700	-200	5	-0.18	2911549500	25951	26.04	112500	113000	111600	145400	78400	111900	112194.12	41.54	0	6054	117633	114766	113333	110466	109033	114050	109750	198	33500	500	87280	100	1	39536132	44162	11.26	1.73	12	0.07	9924.00	64609.00	148100	20230509	-24.58	111100	20230731	0.54	148100	-24.58	20230509	111100	0.54	20230731	148100	-24.58	20230509	111100	0.54	20230731	0.02	N	271560	500	197 억	16423748	N	N	2	N	N
119	20231208	110924	55	20.00	KOSPI200		음식료품	N	N	N	Y	40	N	111800	-100	5	-0.09	2235723400	19905	19.97	112500	113000	111700	145400	78400	111900	112319.69	41.54	0	5554	117633	114766	113333	110466	109033	114050	109750	198	33500	500	87280	100	1	39536132	44201	11.27	1.73	12	0.05	9924.00	64609.00	148100	20230509	-24.51	111100	20230731	0.63	148100	-24.51	20230509	111100	0.63	20230731	148100	-24.51	20230509	111100	0.63	20230731	0.02	N	271560	500	197 억	16423748	N	N	2	N	N
120	20231208	100933	55	20.00	KOSPI200		음식료품	N	N	N	Y	40	N	112600	700	2	0.63	1161352000	10321	10.36	112500	113000	112200	145400	78400	111900	112523.21	41.54	0	3835	117633	114766	113333	110466	109033	114050	109750	198	33500	500	87280	100	1	39536132	44518	11.35	1.74	12	0.03	9924.00	64609.00	148100	20230509	-23.97	111100	20230731	1.35	148100	-23.97	20230509	111100	1.35	20230731	148100	-23.97	20230509	111100	1.35	20230731	0.02	N	271560	500	197 억	16423748	N	N	2	N	N
121	20231208	090923	55	20.00	KOSPI200		음식료품	N	N	N	Y	40	N	112800	900	2	0.80	304271800	2700	2.71	112500	113000	112500	145400	78400	111900	112693.26	41.54	0	1808	117633	114766	113333	110466	109033	114050	109750	198	33500	500	87280	100	1	39536132	44597	11.37	1.75	12	0.01	9924.00	64609.00	148100	20230509	-23.84	111100	20230731	1.53	148100	-23.84	20230509	111100	1.53	20230731	148100	-23.84	20230509	111100	1.53	20230731	0.02	N	271560	500	197 억	16423748	N	N	2	N	N
122	20231207	160928	55	20.00	KOSPI200		음식료품	N	N	N	Y	40	N	111900	-4400	5	-3.78	11277119400	99555	172.57	115000	116200	111900	151100	81500	116300	113276.54	41.58	0	2118	119166	117732	116566	115132	113966	117150	114550	198	34800	500	90710	100	1	39536132	44241	11.28	1.73	12	0.25	9924.00	64609.00	148100	20230509	-24.44	111100	20230731	0.72	148100	-24.44	20230509	111100	0.72	20230731	148100	-24.44	20230509	111100	0.72	20230731	0.02	N	271560	500	197 억	16437323	N	N	2	N	N
123	20231207	150929	55	20.00	KOSPI200		음식료품	N	N	N	Y	40	N	112200	-4100	5	-3.53	9742865900	85856	148.83	115000	116200	112000	151100	81500	116300	113479.15	41.58	0	-2607	119166	117732	116566	115132	113966	117150	114550	198	34800	500	90710	100	1	39536132	44360	11.31	1.74	12	0.22	9924.00	64609.00	148100	20230509	-24.24	111100	20230731	0.99	148100	-24.24	20230509	111100	0.99	20230731	148100	-24.24	20230509	111100	0.99	20230731	0.02	N	271560	500	197 억	16437323	N	N	119	N	N
124	20231207	140924	55	20.00	KOSPI200		음식료품	N	N	N	Y	40	N	113100	-3200	5	-2.75	6567067500	57654	99.94	115000	116200	113100	151100	81500	116300	113904.80	41.58	0	-3676	119166	117732	116566	115132	113966	117150	114550	198	34800	500	90710	100	1	39536132	44715	11.40	1.75	12	0.15	9924.00	64609.00	148100	20230509	-23.63	111100	20230731	1.80	148100	-23.63	20230509	111100	1.80	20230731	148100	-23.63	20230509	111100	1.80	20230731	0.02	N	271560	500	197 억	16437323	N	N	119	N	N
125	20231207	130923	55	20.00	KOSPI200		음식료품	N	N	N	Y	40	N	113600	-2700	5	-2.32	5198076500	45575	79.00	115000	116200	113300	151100	81500	116300	114055.44	41.58	0	-2594	119166	117732	116566	115132	113966	117150	114550	198	34800	500	90710	100	1	39536132	44913	11.45	1.76	12	0.12	9924.00	64609.00	148100	20230509	-23.30	111100	20230731	2.25	148100	-23.30	20230509	111100	2.25	20230731	148100	-23.30	20230509	111100	2.25	20230731	0.02	N	271560	500	197 억	16437323	N	N	119	N	N
126	20231207	120926	55	20.00	KOSPI200		음식료품	N	N	N	Y	40	N	113800	-2500	5	-2.15	4486678700	39317	68.15	115000	116200	113300	151100	81500	116300	114115.49	41.58	0	-1124	119166	117732	116566	115132	113966	117150	114550	198	34800	500	90710	100	1	39536132	44992	11.47	1.76	12	0.10	9924.00	64609.00	148100	20230509	-23.16	111100	20230731	2.43	148100	-23.16	20230509	111100	2.43	20230731	148100	-23.16	20230509	111100	2.43	20230731	0.02	N	271560	500	197 억	16437323	N	N	119	N	N
127	20231207	110920	55	20.00	KOSPI200		음식료품	N	N	N	Y	40	N	114000	-2300	5	-1.98	3872268700	33919	58.80	115000	116200	113300	151100	81500	116300	114162.23	41.58	0	76	119166	117732	116566	115132	113966	117150	114550	198	34800	500	90710	100	1	39536132	45071	11.49	1.76	12	0.09	9924.00	64609.00	148100	20230509	-23.02	111100	20230731	2.61	148100	-23.02	20230509	111100	2.61	20230731	148100	-23.02	20230509	111100	2.61	20230731	0.02	N	271560	500	197 억	16437323	N	N	119	N	N
128	20231207	100917	55	20.00	KOSPI200		음식료품	N	N	N	Y	40	N	113700	-2600	5	-2.24	2916087200	25526	44.25	115000	116200	113300	151100	81500	116300	114239.88	41.58	0	-100	119166	117732	116566	115132	113966	117150	114550	198	34800	500	90710	100	1	39536132	44953	11.46	1.76	12	0.06	9924.00	64609.00	148100	20230509	-23.23	111100	20230731	2.34	148100	-23.23	20230509	111100	2.34	20230731	148100	-23.23	20230509	111100	2.34	20230731	0.02	N	271560	500	197 억	16437323	N	N	119	N	N
129	20231207	090925	55	20.00	KOSPI200		음식료품	N	N	N	Y	40	N	114200	-2100	5	-1.81	610829300	5320	9.22	115000	116200	114000	151100	81500	116300	114817.54	41.58	0	-347	119166	117732	116566	115132	113966	117150	114550	198	34800	500	90710	100	1	39536132	45150	11.51	1.77	12	0.01	9924.00	64609.00	148100	20230509	-22.89	111100	20230731	2.79	148100	-22.89	20230509	111100	2.79	20230731	148100	-22.89	20230509	111100	2.79	20230731	0.02	N	271560	500	197 억	16437323	N	N	119	N	N
130	20231206	160916	55	20.00	KOSPI200		음식료품	N	N	N	Y	40	N	116300	-900	5	-0.77	6041886300	51623	105.64	117900	118000	115400	152300	82100	117200	117038.68	41.60	0	9460	119866	118532	116866	115532	113866	119200	116200	198	35100	500	91410	100	1	39536132	45981	11.72	1.80	12	0.13	9924.00	64609.00	148100	20230509	-21.47	111100	20230731	4.68	148100	-21.47	20230509	111100	4.68	20230731	148100	-21.47	20230509	111100	4.68	20230731	0.02	N	271560	500	197 억	16447291	N	N	119	N	N
131	20231206	150930	55	20.00	KOSPI200		음식료품	N	N	N	Y	40	N	116200	-1000	5	-0.85	4870534900	41535	84.99	117900	118000	116100	152300	82100	117200	117263.39	41.60	0	8213	119866	118532	116866	115532	113866	119200	116200	198	35100	500	91410	100	1	39536132	45941	11.71	1.80	12	0.11	9924.00	64609.00	148100	20230509	-21.54	111100	20230731	4.59	148100	-21.54	20230509	111100	4.59	20230731	148100	-21.54	20230509	111100	4.59	20230731	0.02	N	271560	500	197 억	16447291	N	N	0	N	N
132	20231206	140925	55	20.00	KOSPI200		음식료품	N	N	N	Y	40	N	117600	400	2	0.34	2468135100	20998	42.97	117900	118000	116700	152300	82100	117200	117541.44	41.60	0	6264	119866	118532	116866	115532	113866	119200	116200	198	35100	500	91410	100	1	39536132	46494	11.85	1.82	12	0.05	9924.00	64609.00	148100	20230509	-20.59	111100	20230731	5.85	148100	-20.59	20230509	111100	5.85	20230731	148100	-20.59	20230509	111100	5.85	20230731	0.02	N	271560	500	197 억	16447291	N	N	0	N	N
133	20231206	130916	55	20.00	KOSPI200		음식료품	N	N	N	Y	40	N	117600	400	2	0.34	2026135500	17237	35.27	117900	118000	116700	152300	82100	117200	117545.72	41.60	0	6169	119866	118532	116866	115532	113866	119200	116200	198	35100	500	91410	100	1	39536132	46494	11.85	1.82	12	0.04	9924.00	64609.00	148100	20230509	-20.59	111100	20230731	5.85	148100	-20.59	20230509	111100	5.85	20230731	148100	-20.59	20230509	111100	5.85	20230731	0.02	N	271560	500	197 억	16447291	N	N	0	N	N
134	20231206	120914	55	20.00	KOSPI200		음식료품	N	N	N	Y	40	N	117700	500	2	0.43	1500716200	12774	26.14	117900	118000	116700	152300	82100	117200	117482.09	41.60	0	4769	119866	118532	116866	115532	113866	119200	116200	198	35100	500	91410	100	1	39536132	46534	11.86	1.82	12	0.03	9924.00	64609.00	148100	20230509	-20.53	111100	20230731	5.94	148100	-20.53	20230509	111100	5.94	20230731	148100	-20.53	20230509	111100	5.94	20230731	0.02	N	271560	500	197 억	16447291	N	N	0	N	N
135	20231206	110928	55	20.00	KOSPI200		음식료품	N	N	N	Y	40	N	117500	300	2	0.26	1260161700	10728	21.95	117900	118000	116700	152300	82100	117200	117464.74	41.60	0	3808	119866	118532	116866	115532	113866	119200	116200	198	35100	500	91410	100	1	39536132	46455	11.84	1.82	12	0.03	9924.00	64609.00	148100	20230509	-20.66	111100	20230731	5.76	148100	-20.66	20230509	111100	5.76	20230731	148100	-20.66	20230509	111100	5.76	20230731	0.02	N	271560	500	197 억	16447291	N	N	0	N	N
136	20231206	100917	55	20.00	KOSPI200		음식료품	N	N	N	Y	40	N	117700	500	2	0.43	803794800	6846	14.01	117900	118000	116700	152300	82100	117200	117410.87	41.60	0	2479	119866	118532	116866	115532	113866	119200	116200	198	35100	500	91410	100	1	39536132	46534	11.86	1.82	12	0.02	9924.00	64609.00	148100	20230509	-20.53	111100	20230731	5.94	148100	-20.53	20230509	111100	5.94	20230731	148100	-20.53	20230509	111100	5.94	20230731	0.02	N	271560	500	197 억	16447291	N	N	0	N	N
137	20231206	090919	55	20.00	KOSPI200		음식료품	N	N	N	Y	40	N	117000	-200	5	-0.17	238673800	2034	4.16	117900	118000	116700	152300	82100	117200	117342.08	41.60	0	185	119866	118532	116866	115532	113866	119200	116200	198	35100	500	91410	100	1	39536132	46257	11.79	1.81	12	0.01	9924.00	64609.00	148100	20230509	-21.00	111100	20230731	5.31	148100	-21.00	20230509	111100	5.31	20230731	148100	-21.00	20230509	111100	5.31	20230731	0.02	N	271560	500	197 억	16447291	N	N	0	N	N
138	20231205	160922	55	20.00	KOSPI200		음식료품	N	N	N	Y	40	N	117200	2000	2	1.74	5719856500	48855	105.21	115200	118200	115200	149700	80700	115200	117078.22	41.61	0	-5760	116800	116000	115500	114700	114200	115750	114450	198	34500	500	89850	100	1	39536132	46336	11.81	1.81	12	0.12	9924.00	64609.00	148100	20230509	-20.86	111100	20230731	5.49	148100	-20.86	20230509	111100	5.49	20230731	148100	-20.86	20230509	111100	5.49	20230731	0.02	N	271560	500	197 억	16449285	N	N	37	N	N
139	20231205	150918	55	20.00	KOSPI200		음식료품	N	N	N	Y	40	N	117700	2500	2	2.17	4447635300	38035	81.91	115200	118100	115200	149700	80700	115200	116935.33	41.61	0	-6283	116800	116000	115500	114700	114200	115750	114450	198	34500	500	89850	100	1	39536132	46534	11.86	1.82	12	0.10	9924.00	64609.00	148100	20230509	-20.53	111100	20230731	5.94	148100	-20.53	20230509	111100	5.94	20230731	148100	-20.53	20230509	111100	5.94	20230731	0.02	N	271560	500	197 억	16449285	N	N	37	N	N
140	20231205	140918	55	20.00	KOSPI200		음식료품	N	N	N	Y	40	N	117500	2300	2	2.00	2571306800	22076	47.54	115200	117500	115200	149700	80700	115200	116475.21	41.61	0	-270	116800	116000	115500	114700	114200	115750	114450	198	34500	500	89850	100	1	39536132	46455	11.84	1.82	12	0.06	9924.00	64609.00	148100	20230509	-20.66	111100	20230731	5.76	148100	-20.66	20230509	111100	5.76	20230731	148100	-20.66	20230509	111100	5.76	20230731	0.02	N	271560	500	197 억	16449285	N	N	37	N	N
141	20231205	130913	55	20.00	KOSPI200		음식료품	N	N	N	Y	40	N	117200	2000	2	1.74	1896502100	16324	35.16	115200	117200	115200	149700	80700	115200	116178.76	41.61	0	183	116800	116000	115500	114700	114200	115750	114450	198	34500	500	89850	100	1	39536132	46336	11.81	1.81	12	0.04	9924.00	64609.00	148100	20230509	-20.86	111100	20230731	5.49	148100	-20.86	20230509	111100	5.49	20230731	148100	-20.86	20230509	111100	5.49	20230731	0.02	N	271560	500	197 억	16449285	N	N	37	N	N
142	20231205	120911	55	20.00	KOSPI200		음식료품	N	N	N	Y	40	N	116800	1600	2	1.39	1500504900	12938	27.86	115200	116900	115200	149700	80700	115200	115976.57	41.61	0	492	116800	116000	115500	114700	114200	115750	114450	198	34500	500	89850	100	1	39536132	46178	11.77	1.81	12	0.03	9924.00	64609.00	148100	20230509	-21.13	111100	20230731	5.13	148100	-21.13	20230509	111100	5.13	20230731	148100	-21.13	20230509	111100	5.13	20230731	0.02	N	271560	500	197 억	16449285	N	N	37	N	N
143	20231205	110913	55	20.00	KOSPI200		음식료품	N	N	N	Y	40	N	116500	1300	2	1.13	1016797100	8792	18.93	115200	116500	115200	149700	80700	115200	115650.26	41.61	0	799	116800	116000	115500	114700	114200	115750	114450	198	34500	500	89850	100	1	39536132	46060	11.74	1.80	12	0.02	9924.00	64609.00	148100	20230509	-21.34	111100	20230731	4.86	148100	-21.34	20230509	111100	4.86	20230731	148100	-21.34	20230509	111100	4.86	20230731	0.02	N	271560	500	197 억	16449285	N	N	37	N	N
144	20231205	100915	55	20.00	KOSPI200		음식료품	N	N	N	Y	40	N	115700	500	2	0.43	554769100	4806	10.35	115200	115900	115200	149700	80700	115200	115432.61	41.61	0	620	116800	116000	115500	114700	114200	115750	114450	198	34500	500	89850	100	1	39536132	45743	11.66	1.79	12	0.01	9924.00	64609.00	148100	20230509	-21.88	111100	20230731	4.14	148100	-21.88	20230509	111100	4.14	20230731	148100	-21.88	20230509	111100	4.14	20230731	0.02	N	271560	500	197 억	16449285	N	N	37	N	N
145	20231205	090911	55	20.00	KOSPI200		음식료품	N	N	N	Y	40	N	115300	100	2	0.09	230845300	2001	4.31	115200	115900	115200	149700	80700	115200	115364.97	41.61	0	106	116800	116000	115500	114700	114200	115750	114450	198	34500	500	89850	100	1	39536132	45585	11.62	1.78	12	0.01	9924.00	64609.00	148100	20230509	-22.15	111100	20230731	3.78	148100	-22.15	20230509	111100	3.78	20230731	148100	-22.15	20230509	111100	3.78	20230731	0.02	N	271560	500	197 억	16449285	N	N	37	N	N
146	20231204	160908	55	20.00	KOSPI200		음식료품	N	N	N	Y	40	N	115200	0	3	0.00	5124882500	44431	62.87	116300	116300	115000	149700	80700	115200	115344.75	41.60	0	12065	118600	116900	116000	114300	113400	116450	113850	198	34500	500	89850	100	1	39536132	45546	11.61	1.78	12	0.11	9924.00	64609.00	148100	20230509	-22.21	111100	20230731	3.69	148100	-22.21	20230509	111100	3.69	20230731	148100	-22.21	20230509	111100	3.69	20230731	0.03	N	271560	500	197 억	16448141	N	N	37	N	N
147	20231204	150911	55	20.00	KOSPI200		음식료품	N	N	N	Y	40	N	115500	300	2	0.26	4424578000	38354	54.27	116300	116300	115000	149700	80700	115200	115361.58	41.60	0	10854	118600	116900	116000	114300	113400	116450	113850	198	34500	500	89850	100	1	39536132	45664	11.64	1.79	12	0.10	9924.00	64609.00	148100	20230509	-22.01	111100	20230731	3.96	148100	-22.01	20230509	111100	3.96	20230731	148100	-22.01	20230509	111100	3.96	20230731	0.03	N	271560	500	197 억	16448141	N	N	115	N	N
148	20231204	140905	55	20.00	KOSPI200		음식료품	N	N	N	Y	40	N	115300	100	2	0.09	3198651900	27718	39.22	116300	116300	115000	149700	80700	115200	115399.81	41.60	0	6537	118600	116900	116000	114300	113400	116450	113850	198	34500	500	89850	100	1	39536132	45585	11.62	1.78	12	0.07	9924.00	64609.00	148100	20230509	-22.15	111100	20230731	3.78	148100	-22.15	20230509	111100	3.78	20230731	148100	-22.15	20230509	111100	3.78	20230731	0.03	N	271560	500	197 억	16448141	N	N	115	N	N
149	20231204	130904	55	20.00	KOSPI200		음식료품	N	N	N	Y	40	N	115300	100	2	0.09	2497944700	21640	30.62	116300	116300	115000	149700	80700	115200	115431.83	41.60	0	3384	118600	116900	116000	114300	113400	116450	113850	198	34500	500	89850	100	1	39536132	45585	11.62	1.78	12	0.05	9924.00	64609.00	148100	20230509	-22.15	111100	20230731	3.78	148100	-22.15	20230509	111100	3.78	20230731	148100	-22.15	20230509	111100	3.78	20230731	0.03	N	271560	500	197 억	16448141	N	N	115	N	N
150	20231204	120906	55	20.00	KOSPI200		음식료품	N	N	N	Y	40	N	115200	0	3	0.00	2082439300	18033	25.52	116300	116300	115000	149700	80700	115200	115479.36	41.60	0	3016	118600	116900	116000	114300	113400	116450	113850	198	34500	500	89850	100	1	39536132	45546	11.61	1.78	12	0.05	9924.00	64609.00	148100	20230509	-22.21	111100	20230731	3.69	148100	-22.21	20230509	111100	3.69	20230731	148100	-22.21	20230509	111100	3.69	20230731	0.03	N	271560	500	197 억	16448141	N	N	115	N	N
151	20231204	110907	55	20.00	KOSPI200		음식료품	N	N	N	Y	40	N	115200	0	3	0.00	1556331400	13465	19.05	116300	116300	115000	149700	80700	115200	115583.47	41.60	0	1620	118600	116900	116000	114300	113400	116450	113850	198	34500	500	89850	100	1	39536132	45546	11.61	1.78	12	0.03	9924.00	64609.00	148100	20230509	-22.21	111100	20230731	3.69	148100	-22.21	20230509	111100	3.69	20230731	148100	-22.21	20230509	111100	3.69	20230731	0.03	N	271560	500	197 억	16448141	N	N	115	N	N
152	20231204	100905	55	20.00	KOSPI200		음식료품	N	N	N	Y	40	N	115700	500	2	0.43	878613500	7594	10.75	116300	116300	115000	149700	80700	115200	115698.38	41.60	0	312	118600	116900	116000	114300	113400	116450	113850	198	34500	500	89850	100	1	39536132	45743	11.66	1.79	12	0.02	9924.00	64609.00	148100	20230509	-21.88	111100	20230731	4.14	148100	-21.88	20230509	111100	4.14	20230731	148100	-21.88	20230509	111100	4.14	20230731	0.03	N	271560	500	197 억	16448141	N	N	115	N	N
153	20231204	090905	55	20.00	KOSPI200		음식료품	N	N	N	Y	40	N	115500	300	2	0.26	280165600	2425	3.43	116300	116300	115000	149700	80700	115200	115532.21	41.60	0	-456	118600	116900	116000	114300	113400	116450	113850	198	34500	500	89850	100	1	39536132	45664	11.64	1.79	12	0.01	9924.00	64609.00	148100	20230509	-22.01	111100	20230731	3.96	148100	-22.01	20230509	111100	3.96	20230731	148100	-22.01	20230509	111100	3.96	20230731	0.03	N	271560	500	197 억	16448141	N	N	115	N	N
154	20231201	160907	55	20.00	KOSPI200		음식료품	N	N	N	Y	40	N	115200	-2500	5	-2.12	6839894100	58785	56.96	116800	117700	115100	153000	82400	117700	116354.53	41.64	0	-25996	118700	118200	117200	116700	115700	118450	116950	198	35300	500	91800	100	1	39536132	45546	11.61	1.78	12	0.15	9924.00	64609.00	148100	20230509	-22.21	111100	20230731	3.69	148100	-22.21	20230509	111100	3.69	20230731	148100	-22.21	20230509	111100	3.69	20230731	0.02	N	271560	500	197 억	16463841	N	N	115	N	N
155	20231201	150903	55	20.00	KOSPI200		음식료품	N	N	N	Y	40	N	115400	-2300	5	-1.95	6102976400	52393	50.77	116800	117700	115300	153000	82400	117700	116484.58	41.64	0	-24074	118700	118200	117200	116700	115700	118450	116950	198	35300	500	91800	100	1	39536132	45625	11.63	1.79	12	0.13	9924.00	64609.00	148100	20230509	-22.08	111100	20230731	3.87	148100	-22.08	20230509	111100	3.87	20230731	148100	-22.08	20230509	111100	3.87	20230731	0.02	N	271560	500	197 억	16463841	N	N	71	N	N
156	20231201	140903	55	20.00	KOSPI200		음식료품	N	N	N	Y	40	N	116200	-1500	5	-1.27	4586621800	39311	38.09	116800	117700	116100	153000	82400	117700	116675.28	41.64	0	-16561	118700	118200	117200	116700	115700	118450	116950	198	35300	500	91800	100	1	39536132	45941	11.71	1.80	12	0.10	9924.00	64609.00	148100	20230509	-21.54	111100	20230731	4.59	148100	-21.54	20230509	111100	4.59	20230731	148100	-21.54	20230509	111100	4.59	20230731	0.02	N	271560	500	197 억	16463841	N	N	71	N	N
157	20231201	130906	55	20.00	KOSPI200		음식료품	N	N	N	Y	40	N	116400	-1300	5	-1.10	3666054200	31396	30.42	116800	117700	116400	153000	82400	117700	116768.19	41.64	0	-12037	118700	118200	117200	116700	115700	118450	116950	198	35300	500	91800	100	1	39536132	46020	11.73	1.80	12	0.08	9924.00	64609.00	148100	20230509	-21.40	111100	20230731	4.77	148100	-21.40	20230509	111100	4.77	20230731	148100	-21.40	20230509	111100	4.77	20230731	0.02	N	271560	500	197 억	16463841	N	N	71	N	N
158	20231201	120911	55	20.00	KOSPI200		음식료품	N	N	N	Y	40	N	116500	-1200	5	-1.02	3157458600	27030	26.19	116800	117700	116500	153000	82400	117700	116813.12	41.64	0	-9118	118700	118200	117200	116700	115700	118450	116950	198	35300	500	91800	100	1	39536132	46060	11.74	1.80	12	0.07	9924.00	64609.00	148100	20230509	-21.34	111100	20230731	4.86	148100	-21.34	20230509	111100	4.86	20230731	148100	-21.34	20230509	111100	4.86	20230731	0.02	N	271560	500	197 억	16463841	N	N	71	N	N
159	20231201	110906	55	20.00	KOSPI200		음식료품	N	N	N	Y	40	N	117100	-600	5	-0.51	2513272200	21527	20.86	116800	117700	116500	153000	82400	117700	116749.77	41.64	0	-6634	118700	118200	117200	116700	115700	118450	116950	198	35300	500	91800	100	1	39536132	46297	11.80	1.81	12	0.05	9924.00	64609.00	148100	20230509	-20.93	111100	20230731	5.40	148100	-20.93	20230509	111100	5.40	20230731	148100	-20.93	20230509	111100	5.40	20230731	0.02	N	271560	500	197 억	16463841	N	N	71	N	N
160	20231201	100912	55	20.00	KOSPI200		음식료품	N	N	N	Y	40	N	116600	-1100	5	-0.93	1739180500	14893	14.43	116800	117700	116500	153000	82400	117700	116778.39	41.64	0	-4806	118700	118200	117200	116700	115700	118450	116950	198	35300	500	91800	100	1	39536132	46099	11.75	1.80	12	0.04	9924.00	64609.00	148100	20230509	-21.27	111100	20230731	4.95	148100	-21.27	20230509	111100	4.95	20230731	148100	-21.27	20230509	111100	4.95	20230731	0.02	N	271560	500	197 억	16463841	N	N	71	N	N
161	20231201	090902	55	20.00	KOSPI200		음식료품	N	N	N	Y	40	N	116800	-900	5	-0.76	326698400	2793	2.71	116800	117700	116700	153000	82400	117700	116970.43	41.64	0	-110	118700	118200	117200	116700	115700	118450	116950	198	35300	500	91800	100	1	39536132	46178	11.77	1.81	12	0.01	9924.00	64609.00	148100	20230509	-21.13	111100	20230731	5.13	148100	-21.13	20230509	111100	5.13	20230731	148100	-21.13	20230509	111100	5.13	20230731	0.02	N	271560	500	197 억	16463841	N	N	71	N	N

77 KiB Raw Blame History

77 KiB

Raw Blame History