KissMeData/033780/price/prices-20241201.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

ened 61b7199ccb Add accumulated files

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

81 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241231	160433	55	20.00	KOSPI200	음식료·담배	N	N	N	Y	40	Y	107100	-500	5	-0.46	10789720700	100000	100.31	108200	109100	106800	139800	75400	107600	107898.56	44.49	-20973	608	110000	108800	107900	106700	105800	108350	106250	9550	32200	5000	86080	100	1	125362497	134263	16.19	1.38	12	0.08	6615.00	77800.00	126400	20241129	-15.27	83500	20240531	28.26	126400	-15.27	20241129	83500	28.26	20240531	126400	-15.27	20241129	83500	28.26	20240531	0.00	N	033780	5000	9549 억	55770363	N	N	1602	N	N
3	20241231	150435	55	20.00	KOSPI200	음식료·담배	N	N	N	Y	40	Y	107100	-500	5	-0.46	10789720700	100000	100.31	108200	109100	106800	139800	75400	107600	107898.56	44.49	-20973	608	110000	108800	107900	106700	105800	108350	106250	9550	32200	5000	86080	100	1	125362497	134263	16.19	1.38	12	0.08	6615.00	77800.00	126400	20241129	-15.27	83500	20240531	28.26	126400	-15.27	20241129	83500	28.26	20240531	126400	-15.27	20241129	83500	28.26	20240531	0.00	N	033780	5000	9549 억	55770363	N	N	1602	N	N
4	20241231	140434	55	20.00	KOSPI200	음식료·담배	N	N	N	Y	40	Y	107100	-500	5	-0.46	10789720700	100000	100.31	108200	109100	106800	139800	75400	107600	107898.56	44.49	-20973	608	110000	108800	107900	106700	105800	108350	106250	9550	32200	5000	86080	100	1	125362497	134263	16.19	1.38	12	0.08	6615.00	77800.00	126400	20241129	-15.27	83500	20240531	28.26	126400	-15.27	20241129	83500	28.26	20240531	126400	-15.27	20241129	83500	28.26	20240531	0.00	N	033780	5000	9549 억	55770363	N	N	1602	N	N
5	20241231	130434	55	20.00	KOSPI200	음식료·담배	N	N	N	Y	40	Y	107100	-500	5	-0.46	10789720700	100000	100.31	108200	109100	106800	139800	75400	107600	107898.56	44.49	-20973	608	110000	108800	107900	106700	105800	108350	106250	9550	32200	5000	86080	100	1	125362497	134263	16.19	1.38	12	0.08	6615.00	77800.00	126400	20241129	-15.27	83500	20240531	28.26	126400	-15.27	20241129	83500	28.26	20240531	126400	-15.27	20241129	83500	28.26	20240531	0.00	N	033780	5000	9549 억	55770363	N	N	1602	N	N
6	20241231	120434	55	20.00	KOSPI200	음식료·담배	N	N	N	Y	40	Y	107100	-500	5	-0.46	10789720700	100000	100.31	108200	109100	106800	139800	75400	107600	107898.56	44.49	-20973	608	110000	108800	107900	106700	105800	108350	106250	9550	32200	5000	86080	100	1	125362497	134263	16.19	1.38	12	0.08	6615.00	77800.00	126400	20241129	-15.27	83500	20240531	28.26	126400	-15.27	20241129	83500	28.26	20240531	126400	-15.27	20241129	83500	28.26	20240531	0.00	N	033780	5000	9549 억	55770363	N	N	1602	N	N
7	20241231	110433	55	20.00	KOSPI200	음식료·담배	N	N	N	Y	40	Y	107100	-500	5	-0.46	10789720700	100000	100.31	108200	109100	106800	139800	75400	107600	107898.56	44.49	-20973	608	110000	108800	107900	106700	105800	108350	106250	9550	32200	5000	86080	100	1	125362497	134263	16.19	1.38	12	0.08	6615.00	77800.00	126400	20241129	-15.27	83500	20240531	28.26	126400	-15.27	20241129	83500	28.26	20240531	126400	-15.27	20241129	83500	28.26	20240531	0.00	N	033780	5000	9549 억	55770363	N	N	1602	N	N
8	20241231	100427	55	20.00	KOSPI200	음식료·담배	N	N	N	Y	40	Y	107100	-500	5	-0.46	10789720700	100000	100.31	108200	109100	106800	139800	75400	107600	107898.56	44.49	-20973	608	110000	108800	107900	106700	105800	108350	106250	9550	32200	5000	86080	100	1	125362497	134263	16.19	1.38	12	0.08	6615.00	77800.00	126400	20241129	-15.27	83500	20240531	28.26	126400	-15.27	20241129	83500	28.26	20240531	126400	-15.27	20241129	83500	28.26	20240531	0.00	N	033780	5000	9549 억	55770363	N	N	1602	N	N
9	20241231	090434	55	20.00	KOSPI200	음식료·담배	N	N	N	Y	40	Y	107100	-500	5	-0.46	10789720700	100000	100.31	108200	109100	106800	139800	75400	107600	107898.56	44.49	-20973	608	110000	108800	107900	106700	105800	108350	106250	9550	32200	5000	86080	100	1	125362497	134263	16.19	1.38	12	0.08	6615.00	77800.00	126400	20241129	-15.27	83500	20240531	28.26	126400	-15.27	20241129	83500	28.26	20240531	126400	-15.27	20241129	83500	28.26	20240531	0.00	N	033780	5000	9549 억	55770363	N	N	1602	N	N
10	20241230	160431	55	20.00	KOSPI200	음식료·담배	N	N	N	Y	40	Y	107100	-500	5	-0.46	10771594100	99831	100.14	108200	109100	106800	139800	75400	107600	107898.56	44.50	0	608	110000	108800	107900	106700	105800	108350	106250	9550	32200	5000	86080	100	1	125362497	134263	16.19	1.38	12	0.08	6615.00	77800.00	126400	20241129	-15.27	83500	20240531	28.26	126400	-15.27	20241129	83500	28.26	20240531	126400	-15.27	20241129	83500	28.26	20240531	0.00	N	033780	5000	9549 억	55791336	N	N	1602	N	N
11	20241230	150435	55	20.00	KOSPI200	음식료·담배	N	N	N	Y	40	Y	107900	300	2	0.28	8337380100	77127	77.37	108200	109100	106800	139800	75400	107600	108099.37	44.50	0	-4104	110000	108800	107900	106700	105800	108350	106250	9550	32200	5000	86080	100	1	125362497	135266	16.31	1.39	12	0.06	6615.00	77800.00	126400	20241129	-14.64	83500	20240531	29.22	126400	-14.64	20241129	83500	29.22	20240531	126400	-14.64	20241129	83500	29.22	20240531	0.00	N	033780	5000	9549 억	55791336	N	N	89	N	N
12	20241230	140433	55	20.00	KOSPI200	음식료·담배	N	N	N	Y	40	Y	107900	300	2	0.28	6715903500	62086	62.28	108200	109100	106800	139800	75400	107600	108170.98	44.50	0	-1763	110000	108800	107900	106700	105800	108350	106250	9550	32200	5000	86080	100	1	125362497	135266	16.31	1.39	12	0.05	6615.00	77800.00	126400	20241129	-14.64	83500	20240531	29.22	126400	-14.64	20241129	83500	29.22	20240531	126400	-14.64	20241129	83500	29.22	20240531	0.00	N	033780	5000	9549 억	55791336	N	N	89	N	N
13	20241230	130434	55	20.00	KOSPI200	음식료·담배	N	N	N	Y	40	Y	107900	300	2	0.28	5391586100	49828	49.98	108200	109100	106800	139800	75400	107600	108203.94	44.50	0	-1674	110000	108800	107900	106700	105800	108350	106250	9550	32200	5000	86080	100	1	125362497	135266	16.31	1.39	12	0.04	6615.00	77800.00	126400	20241129	-14.64	83500	20240531	29.22	126400	-14.64	20241129	83500	29.22	20240531	126400	-14.64	20241129	83500	29.22	20240531	0.00	N	033780	5000	9549 억	55791336	N	N	89	N	N
14	20241230	120432	55	20.00	KOSPI200	음식료·담배	N	N	N	Y	40	Y	108100	500	2	0.46	4541693000	41953	42.08	108200	109100	106800	139800	75400	107600	108256.69	44.50	0	-211	110000	108800	107900	106700	105800	108350	106250	9550	32200	5000	86080	100	1	125362497	135517	16.34	1.39	12	0.03	6615.00	77800.00	126400	20241129	-14.48	83500	20240531	29.46	126400	-14.48	20241129	83500	29.46	20240531	126400	-14.48	20241129	83500	29.46	20240531	0.00	N	033780	5000	9549 억	55791336	N	N	89	N	N
15	20241230	110433	55	20.00	KOSPI200	음식료·담배	N	N	N	Y	40	Y	108800	1200	2	1.12	3587859400	33158	33.26	108200	109100	106800	139800	75400	107600	108204.94	44.50	0	2086	110000	108800	107900	106700	105800	108350	106250	9550	32200	5000	86080	100	1	125362497	136394	16.45	1.40	12	0.03	6615.00	77800.00	126400	20241129	-13.92	83500	20240531	30.30	126400	-13.92	20241129	83500	30.30	20240531	126400	-13.92	20241129	83500	30.30	20240531	0.00	N	033780	5000	9549 억	55791336	N	N	89	N	N
16	20241230	100433	55	20.00	KOSPI200	음식료·담배	N	N	N	Y	40	Y	108300	700	2	0.65	1578350600	14656	14.70	108200	108500	106800	139800	75400	107600	107693.14	44.50	0	634	110000	108800	107900	106700	105800	108350	106250	9550	32200	5000	86080	100	1	125362497	135768	16.37	1.39	12	0.01	6615.00	77800.00	126400	20241129	-14.32	83500	20240531	29.70	126400	-14.32	20241129	83500	29.70	20240531	126400	-14.32	20241129	83500	29.70	20240531	0.00	N	033780	5000	9549 억	55791336	N	N	89	N	N
17	20241230	090434	55	20.00	KOSPI200	음식료·담배	N	N	N	Y	40	Y	107900	300	2	0.28	358879600	3330	3.34	108200	108500	107000	139800	75400	107600	107771.65	44.50	0	435	110000	108800	107900	106700	105800	108350	106250	9550	32200	5000	86080	100	1	125362497	135266	16.31	1.39	12	0.00	6615.00	77800.00	126400	20241129	-14.64	83500	20240531	29.22	126400	-14.64	20241129	83500	29.22	20240531	126400	-14.64	20241129	83500	29.22	20240531	0.00	N	033780	5000	9549 억	55791336	N	N	89	N	N
18	20241227	160431	55	20.00	KOSPI200	음식료품	N	N	N	Y	40	Y	107600	-1700	5	-1.56	10733046800	99518	89.74	108300	109100	107000	142000	76600	109300	107850.37	44.51	0	21019	111566	110432	109466	108332	107366	109950	107850	9550	32700	5000	87440	100	1	125362497	134890	16.27	1.38	12	0.08	6615.00	77800.00	126400	20241129	-14.87	83500	20240531	28.86	126400	-14.87	20241129	83500	28.86	20240531	126400	-14.87	20241129	83500	28.86	20240531	0.00	N	033780	5000	9549 억	55796262	N	N	89	N	N
19	20241227	150431	55	20.00	KOSPI200	음식료품	N	N	N	Y	40	Y	108100	-1200	5	-1.10	9340133500	86584	78.07	108300	109100	107000	142000	76600	109300	107873.65	44.51	0	20421	111566	110432	109466	108332	107366	109950	107850	9550	32700	5000	87440	100	1	125362497	135517	16.34	1.39	12	0.07	6615.00	77800.00	126400	20241129	-14.48	83500	20240531	29.46	126400	-14.48	20241129	83500	29.46	20240531	126400	-14.48	20241129	83500	29.46	20240531	0.00	N	033780	5000	9549 억	55796262	N	N	537	N	N
20	20241227	140434	55	20.00	KOSPI200	음식료품	N	N	N	Y	40	Y	107600	-1700	5	-1.56	7936238700	73567	66.34	108300	109100	107000	142000	76600	109300	107877.68	44.51	0	16512	111566	110432	109466	108332	107366	109950	107850	9550	32700	5000	87440	100	1	125362497	134890	16.27	1.38	12	0.06	6615.00	77800.00	126400	20241129	-14.87	83500	20240531	28.86	126400	-14.87	20241129	83500	28.86	20240531	126400	-14.87	20241129	83500	28.86	20240531	0.00	N	033780	5000	9549 억	55796262	N	N	537	N	N
21	20241227	130432	55	20.00	KOSPI200	음식료품	N	N	N	Y	40	Y	107300	-2000	5	-1.83	6841471400	63378	57.15	108300	109100	107000	142000	76600	109300	107947.08	44.51	0	12541	111566	110432	109466	108332	107366	109950	107850	9550	32700	5000	87440	100	1	125362497	134514	16.22	1.38	12	0.05	6615.00	77800.00	126400	20241129	-15.11	83500	20240531	28.50	126400	-15.11	20241129	83500	28.50	20240531	126400	-15.11	20241129	83500	28.50	20240531	0.00	N	033780	5000	9549 억	55796262	N	N	537	N	N
22	20241227	120432	55	20.00	KOSPI200	음식료품	N	N	N	Y	40	Y	107100	-2200	5	-2.01	5980884200	55348	49.91	108300	109100	107000	142000	76600	109300	108059.60	44.51	0	9990	111566	110432	109466	108332	107366	109950	107850	9550	32700	5000	87440	100	1	125362497	134263	16.19	1.38	12	0.04	6615.00	77800.00	126400	20241129	-15.27	83500	20240531	28.26	126400	-15.27	20241129	83500	28.26	20240531	126400	-15.27	20241129	83500	28.26	20240531	0.00	N	033780	5000	9549 억	55796262	N	N	537	N	N
23	20241227	110431	55	20.00	KOSPI200	음식료품	N	N	N	Y	40	Y	108000	-1300	5	-1.19	4342214500	40089	36.15	108300	109100	107300	142000	76600	109300	108314.34	44.51	0	7248	111566	110432	109466	108332	107366	109950	107850	9550	32700	5000	87440	100	1	125362497	135391	16.33	1.39	12	0.03	6615.00	77800.00	126400	20241129	-14.56	83500	20240531	29.34	126400	-14.56	20241129	83500	29.34	20240531	126400	-14.56	20241129	83500	29.34	20240531	0.00	N	033780	5000	9549 억	55796262	N	N	537	N	N
24	20241227	100431	55	20.00	KOSPI200	음식료품	N	N	N	Y	40	Y	108500	-800	5	-0.73	2621032800	24174	21.80	108300	109100	107300	142000	76600	109300	108423.59	44.51	0	4454	111566	110432	109466	108332	107366	109950	107850	9550	32700	5000	87440	100	1	125362497	136018	16.40	1.39	12	0.02	6615.00	77800.00	126400	20241129	-14.16	83500	20240531	29.94	126400	-14.16	20241129	83500	29.94	20240531	126400	-14.16	20241129	83500	29.94	20240531	0.00	N	033780	5000	9549 억	55796262	N	N	537	N	N
25	20241227	090433	55	20.00	KOSPI200	음식료품	N	N	N	Y	40	Y	107700	-1600	5	-1.46	544159200	5032	4.54	108300	108700	107300	142000	76600	109300	108139.52	44.51	0	554	111566	110432	109466	108332	107366	109950	107850	9550	32700	5000	87440	100	1	125362497	135015	16.28	1.38	12	0.00	6615.00	77800.00	126400	20241129	-14.79	83500	20240531	28.98	126400	-14.79	20241129	83500	28.98	20240531	126400	-14.79	20241129	83500	28.98	20240531	0.00	N	033780	5000	9549 억	55796262	N	N	537	N	N
26	20241226	160431	55	20.00	KOSPI200	음식료품	N	N	N	Y	40	Y	109300	-700	5	-0.64	12102017400	110715	119.86	110500	110600	108500	143000	77000	110000	109307.84	44.50	0	-1525	111466	110732	109866	109132	108266	110300	108700	9550	33000	5000	88000	100	1	125362497	137021	16.52	1.40	12	0.09	6615.00	77800.00	126400	20241129	-13.53	83500	20240531	30.90	126400	-13.53	20241129	83500	30.90	20240531	126400	-13.53	20241129	83500	30.90	20240531	0.00	N	033780	5000	9549 억	55789066	N	N	535	N	N
27	20241226	150428	55	20.00	KOSPI200	음식료품	N	N	N	Y	40	Y	109300	-700	5	-0.64	9967432400	91191	98.72	110500	110600	108500	143000	77000	110000	109302.81	44.50	0	3520	111466	110732	109866	109132	108266	110300	108700	9550	33000	5000	88000	100	1	125362497	137021	16.52	1.40	12	0.07	6615.00	77800.00	126400	20241129	-13.53	83500	20240531	30.90	126400	-13.53	20241129	83500	30.90	20240531	126400	-13.53	20241129	83500	30.90	20240531	0.00	N	033780	5000	9549 억	55789066	N	N	5124	N	N
28	20241226	140428	55	20.00	KOSPI200	음식료품	N	N	N	Y	40	Y	109000	-1000	5	-0.91	7930316900	72526	78.51	110500	110600	108500	143000	77000	110000	109344.47	44.50	0	852	111466	110732	109866	109132	108266	110300	108700	9550	33000	5000	88000	100	1	125362497	136645	16.48	1.40	12	0.06	6615.00	77800.00	126400	20241129	-13.77	83500	20240531	30.54	126400	-13.77	20241129	83500	30.54	20240531	126400	-13.77	20241129	83500	30.54	20240531	0.00	N	033780	5000	9549 억	55789066	N	N	5124	N	N
29	20241226	130429	55	20.00	KOSPI200	음식료품	N	N	N	Y	40	Y	109100	-900	5	-0.82	6309277400	57639	62.40	110500	110600	108500	143000	77000	110000	109461.95	44.50	0	-578	111466	110732	109866	109132	108266	110300	108700	9550	33000	5000	88000	100	1	125362497	136770	16.49	1.40	12	0.05	6615.00	77800.00	126400	20241129	-13.69	83500	20240531	30.66	126400	-13.69	20241129	83500	30.66	20240531	126400	-13.69	20241129	83500	30.66	20240531	0.00	N	033780	5000	9549 억	55789066	N	N	5124	N	N
30	20241226	120428	55	20.00	KOSPI200	음식료품	N	N	N	Y	40	Y	108900	-1100	5	-1.00	5240088800	47825	51.77	110500	110600	108500	143000	77000	110000	109567.98	44.50	0	-2996	111466	110732	109866	109132	108266	110300	108700	9550	33000	5000	88000	100	1	125362497	136520	16.46	1.40	12	0.04	6615.00	77800.00	126400	20241129	-13.84	83500	20240531	30.42	126400	-13.84	20241129	83500	30.42	20240531	126400	-13.84	20241129	83500	30.42	20240531	0.00	N	033780	5000	9549 억	55789066	N	N	5124	N	N
31	20241226	110429	55	20.00	KOSPI200	음식료품	N	N	N	Y	40	Y	109100	-900	5	-0.82	3575279100	32527	35.21	110500	110600	109100	143000	77000	110000	109917.27	44.50	0	-3496	111466	110732	109866	109132	108266	110300	108700	9550	33000	5000	88000	100	1	125362497	136770	16.49	1.40	12	0.03	6615.00	77800.00	126400	20241129	-13.69	83500	20240531	30.66	126400	-13.69	20241129	83500	30.66	20240531	126400	-13.69	20241129	83500	30.66	20240531	0.00	N	033780	5000	9549 억	55789066	N	N	5124	N	N
32	20241226	100429	55	20.00	KOSPI200	음식료품	N	N	N	Y	40	Y	109800	-200	5	-0.18	2138132000	19413	21.02	110500	110600	109500	143000	77000	110000	110139.19	44.50	0	-2424	111466	110732	109866	109132	108266	110300	108700	9550	33000	5000	88000	100	1	125362497	137648	16.60	1.41	12	0.02	6615.00	77800.00	126400	20241129	-13.13	83500	20240531	31.50	126400	-13.13	20241129	83500	31.50	20240531	126400	-13.13	20241129	83500	31.50	20240531	0.00	N	033780	5000	9549 억	55789066	N	N	5124	N	N
33	20241226	090429	55	20.00	KOSPI200	음식료품	N	N	N	Y	40	Y	110300	300	2	0.27	244890200	2223	2.41	110500	110600	109500	143000	77000	110000	110162.03	44.50	0	-774	111466	110732	109866	109132	108266	110300	108700	9550	33000	5000	88000	100	1	125362497	138275	16.67	1.42	12	0.00	6615.00	77800.00	126400	20241129	-12.74	83500	20240531	32.10	126400	-12.74	20241129	83500	32.10	20240531	126400	-12.74	20241129	83500	32.10	20240531	0.00	N	033780	5000	9549 억	55789066	N	N	5124	N	N
34	20241224	160429	55	20.00	KOSPI200	음식료품	N	N	N	Y	40	Y	110000	-100	5	-0.09	10124911900	92333	71.58	110500	110600	109000	143100	77100	110100	109656.33	44.52	0	1529	111500	110800	109500	108800	107500	111150	109150	9550	33000	5000	88080	100	1	125362497	137899	16.63	1.41	12	0.07	6615.00	77800.00	126400	20241129	-12.97	83500	20240531	31.74	126400	-12.97	20241129	83500	31.74	20240531	126400	-12.97	20241129	83500	31.74	20240531	0.00	N	033780	5000	9549 억	55817219	N	N	5119	N	N
35	20241224	150428	55	20.00	KOSPI200	음식료품	N	N	N	Y	40	Y	109500	-600	5	-0.54	6923241300	63196	48.99	110500	110600	109000	143100	77100	110100	109551.89	44.52	0	7099	111500	110800	109500	108800	107500	111150	109150	9550	33000	5000	88080	100	1	125362497	137272	16.55	1.41	12	0.05	6615.00	77800.00	126400	20241129	-13.37	83500	20240531	31.14	126400	-13.37	20241129	83500	31.14	20240531	126400	-13.37	20241129	83500	31.14	20240531	0.00	N	033780	5000	9549 억	55817219	N	N	112	N	N
36	20241224	140427	55	20.00	KOSPI200	음식료품	N	N	N	Y	40	Y	109500	-600	5	-0.54	5167636600	47169	36.57	110500	110600	109000	143100	77100	110100	109555.78	44.52	0	5501	111500	110800	109500	108800	107500	111150	109150	9550	33000	5000	88080	100	1	125362497	137272	16.55	1.41	12	0.04	6615.00	77800.00	126400	20241129	-13.37	83500	20240531	31.14	126400	-13.37	20241129	83500	31.14	20240531	126400	-13.37	20241129	83500	31.14	20240531	0.00	N	033780	5000	9549 억	55817219	N	N	112	N	N
37	20241224	130428	55	20.00	KOSPI200	음식료품	N	N	N	Y	40	Y	109400	-700	5	-0.64	4531602600	41360	32.06	110500	110600	109000	143100	77100	110100	109564.86	44.52	0	4418	111500	110800	109500	108800	107500	111150	109150	9550	33000	5000	88080	100	1	125362497	137147	16.54	1.41	12	0.03	6615.00	77800.00	126400	20241129	-13.45	83500	20240531	31.02	126400	-13.45	20241129	83500	31.02	20240531	126400	-13.45	20241129	83500	31.02	20240531	0.00	N	033780	5000	9549 억	55817219	N	N	112	N	N
38	20241224	120427	55	20.00	KOSPI200	음식료품	N	N	N	Y	40	Y	109500	-600	5	-0.54	3449281900	31476	24.40	110500	110600	109000	143100	77100	110100	109584.51	44.52	0	2681	111500	110800	109500	108800	107500	111150	109150	9550	33000	5000	88080	100	1	125362497	137272	16.55	1.41	12	0.03	6615.00	77800.00	126400	20241129	-13.37	83500	20240531	31.14	126400	-13.37	20241129	83500	31.14	20240531	126400	-13.37	20241129	83500	31.14	20240531	0.00	N	033780	5000	9549 억	55817219	N	N	112	N	N
39	20241224	110428	55	20.00	KOSPI200	음식료품	N	N	N	Y	40	Y	109400	-700	5	-0.64	2470036600	22546	17.48	110500	110600	109000	143100	77100	110100	109555.42	44.52	0	935	111500	110800	109500	108800	107500	111150	109150	9550	33000	5000	88080	100	1	125362497	137147	16.54	1.41	12	0.02	6615.00	77800.00	126400	20241129	-13.45	83500	20240531	31.02	126400	-13.45	20241129	83500	31.02	20240531	126400	-13.45	20241129	83500	31.02	20240531	0.00	N	033780	5000	9549 억	55817219	N	N	112	N	N
40	20241224	100428	55	20.00	KOSPI200	음식료품	N	N	N	Y	40	Y	109400	-700	5	-0.64	1566108700	14295	11.08	110500	110600	109000	143100	77100	110100	109556.40	44.52	0	-1146	111500	110800	109500	108800	107500	111150	109150	9550	33000	5000	88080	100	1	125362497	137147	16.54	1.41	12	0.01	6615.00	77800.00	126400	20241129	-13.45	83500	20240531	31.02	126400	-13.45	20241129	83500	31.02	20240531	126400	-13.45	20241129	83500	31.02	20240531	0.00	N	033780	5000	9549 억	55817219	N	N	112	N	N
41	20241224	090429	55	20.00	KOSPI200	음식료품	N	N	N	Y	40	Y	110000	-100	5	-0.09	222950000	2025	1.57	110500	110600	109600	143100	77100	110100	110098.77	44.52	0	-153	111500	110800	109500	108800	107500	111150	109150	9550	33000	5000	88080	100	1	125362497	137899	16.63	1.41	12	0.00	6615.00	77800.00	126400	20241129	-12.97	83500	20240531	31.74	126400	-12.97	20241129	83500	31.74	20240531	126400	-12.97	20241129	83500	31.74	20240531	0.00	N	033780	5000	9549 억	55817219	N	N	112	N	N
42	20241223	160424	55	20.00	KOSPI200	음식료품	N	N	N	Y	40	Y	110100	2500	2	2.32	14137939000	128906	33.41	108300	110200	108200	139800	75400	107600	109676.33	44.59	-8932	10043	110933	109266	108033	106366	105133	108650	105750	9550	32200	5000	86080	100	1	125362497	138024	16.64	1.42	12	0.10	6615.00	77800.00	126400	20241129	-12.90	83500	20240531	31.86	126400	-12.90	20241129	83500	31.86	20240531	126400	-12.90	20241129	83500	31.86	20240531	0.00	N	033780	5000	9549 억	55902125	N	N	112	N	N
43	20241223	150427	55	20.00	KOSPI200	음식료품	N	N	N	Y	40	Y	110000	2400	2	2.23	11013182700	100519	26.05	108300	110200	108200	139800	75400	107600	109563.23	44.59	-8932	3749	110933	109266	108033	106366	105133	108650	105750	9550	32200	5000	86080	100	1	125362497	137899	16.63	1.41	12	0.08	6615.00	77800.00	126400	20241129	-12.97	83500	20240531	31.74	126400	-12.97	20241129	83500	31.74	20240531	126400	-12.97	20241129	83500	31.74	20240531	0.00	N	033780	5000	9549 억	55902125	N	N	1226	N	N
44	20241223	140424	55	20.00	KOSPI200	음식료품	N	N	N	Y	40	Y	109900	2300	2	2.14	9027212500	82451	21.37	108300	110200	108200	139800	75400	107600	109485.83	44.59	-8932	4792	110933	109266	108033	106366	105133	108650	105750	9550	32200	5000	86080	100	1	125362497	137773	16.61	1.41	12	0.07	6615.00	77800.00	126400	20241129	-13.05	83500	20240531	31.62	126400	-13.05	20241129	83500	31.62	20240531	126400	-13.05	20241129	83500	31.62	20240531	0.00	N	033780	5000	9549 억	55902125	N	N	1226	N	N
45	20241223	130424	55	20.00	KOSPI200	음식료품	N	N	N	Y	40	Y	109700	2100	2	1.95	7159567400	65462	16.97	108300	110200	108200	139800	75400	107600	109369.88	44.59	-8932	4403	110933	109266	108033	106366	105133	108650	105750	9550	32200	5000	86080	100	1	125362497	137523	16.58	1.41	12	0.05	6615.00	77800.00	126400	20241129	-13.21	83500	20240531	31.38	126400	-13.21	20241129	83500	31.38	20240531	126400	-13.21	20241129	83500	31.38	20240531	0.00	N	033780	5000	9549 억	55902125	N	N	1226	N	N
46	20241223	120426	55	20.00	KOSPI200	음식료품	N	N	N	Y	40	Y	109500	1900	2	1.77	6118302200	55964	14.50	108300	110200	108200	139800	75400	107600	109325.74	44.59	-8932	4372	110933	109266	108033	106366	105133	108650	105750	9550	32200	5000	86080	100	1	125362497	137272	16.55	1.41	12	0.04	6615.00	77800.00	126400	20241129	-13.37	83500	20240531	31.14	126400	-13.37	20241129	83500	31.14	20240531	126400	-13.37	20241129	83500	31.14	20240531	0.00	N	033780	5000	9549 억	55902125	N	N	1226	N	N
47	20241223	110424	55	20.00	KOSPI200	음식료품	N	N	N	Y	40	Y	109900	2300	2	2.14	4701071900	43052	11.16	108300	110200	108200	139800	75400	107600	109195.28	44.59	-8932	3907	110933	109266	108033	106366	105133	108650	105750	9550	32200	5000	86080	100	1	125362497	137773	16.61	1.41	12	0.03	6615.00	77800.00	126400	20241129	-13.05	83500	20240531	31.62	126400	-13.05	20241129	83500	31.62	20240531	126400	-13.05	20241129	83500	31.62	20240531	0.00	N	033780	5000	9549 억	55902125	N	N	1226	N	N
48	20241223	100423	55	20.00	KOSPI200	음식료품	N	N	N	Y	40	Y	109500	1900	2	1.77	2693782700	24766	6.42	108300	109500	108200	139800	75400	107600	108769.48	44.59	-8932	2237	110933	109266	108033	106366	105133	108650	105750	9550	32200	5000	86080	100	1	125362497	137272	16.55	1.41	12	0.02	6615.00	77800.00	126400	20241129	-13.37	83500	20240531	31.14	126400	-13.37	20241129	83500	31.14	20240531	126400	-13.37	20241129	83500	31.14	20240531	0.00	N	033780	5000	9549 억	55902125	N	N	1226	N	N
49	20241223	090425	55	20.00	KOSPI200	음식료품	N	N	N	Y	40	Y	108600	1000	2	0.93	514410700	4735	1.23	108300	109300	108300	139800	75400	107600	108640.50	44.59	-8932	1215	110933	109266	108033	106366	105133	108650	105750	9550	32200	5000	86080	100	1	125362497	136144	16.42	1.40	12	0.00	6615.00	77800.00	126400	20241129	-14.08	83500	20240531	30.06	126400	-14.08	20241129	83500	30.06	20240531	126400	-14.08	20241129	83500	30.06	20240531	0.00	N	033780	5000	9549 억	55902125	N	N	1226	N	N
50	20241220	160422	55	20.00	KOSPI200	음식료품	N	N	N	Y	40	Y	107600	-3000	5	-2.71	41274777000	382781	123.80	109200	109700	106800	143700	77500	110600	107828.65	44.62	-6987	-49040	113666	112132	110366	108832	107066	112900	109600	9550	33100	5000	88480	100	1	125362497	134890	16.27	1.38	12	0.31	6615.00	77800.00	126400	20241129	-14.87	83500	20240531	28.86	126400	-14.87	20241129	83500	28.86	20240531	126400	-14.87	20241129	83500	28.86	20240531	0.00	N	033780	5000	9549 억	55937849	N	N	1226	N	N
51	20241220	150424	55	20.00	KOSPI200	음식료품	N	N	N	Y	40	Y	108100	-2500	5	-2.26	20919279100	193692	62.65	109200	109700	106800	143700	77500	110600	108002.70	44.62	-6987	-58380	113666	112132	110366	108832	107066	112900	109600	9550	33100	5000	88480	100	1	125362497	135517	16.34	1.39	12	0.15	6615.00	77800.00	126400	20241129	-14.48	83500	20240531	29.46	126400	-14.48	20241129	83500	29.46	20240531	126400	-14.48	20241129	83500	29.46	20240531	0.00	N	033780	5000	9549 억	55937849	N	N	693	N	N
52	20241220	140423	55	20.00	KOSPI200	음식료품	N	N	N	Y	40	Y	107700	-2900	5	-2.62	16820192300	155802	50.39	109200	109700	106800	143700	77500	110600	107958.63	44.62	-6987	-44775	113666	112132	110366	108832	107066	112900	109600	9550	33100	5000	88480	100	1	125362497	135015	16.28	1.38	12	0.12	6615.00	77800.00	126400	20241129	-14.79	83500	20240531	28.98	126400	-14.79	20241129	83500	28.98	20240531	126400	-14.79	20241129	83500	28.98	20240531	0.00	N	033780	5000	9549 억	55937849	N	N	693	N	N
53	20241220	130422	55	20.00	KOSPI200	음식료품	N	N	N	Y	40	Y	107300	-3300	5	-2.98	14156066700	130980	42.36	109200	109700	106800	143700	77500	110600	108077.92	44.62	-6987	-37557	113666	112132	110366	108832	107066	112900	109600	9550	33100	5000	88480	100	1	125362497	134514	16.22	1.38	12	0.10	6615.00	77800.00	126400	20241129	-15.11	83500	20240531	28.50	126400	-15.11	20241129	83500	28.50	20240531	126400	-15.11	20241129	83500	28.50	20240531	0.00	N	033780	5000	9549 억	55937849	N	N	693	N	N
54	20241220	120422	55	20.00	KOSPI200	음식료품	N	N	N	Y	40	Y	107400	-3200	5	-2.89	10860626600	100266	32.43	109200	109700	107400	143700	77500	110600	108317.96	44.62	-6987	-30588	113666	112132	110366	108832	107066	112900	109600	9550	33100	5000	88480	100	1	125362497	134639	16.24	1.38	12	0.08	6615.00	77800.00	126400	20241129	-15.03	83500	20240531	28.62	126400	-15.03	20241129	83500	28.62	20240531	126400	-15.03	20241129	83500	28.62	20240531	0.00	N	033780	5000	9549 억	55937849	N	N	693	N	N
55	20241220	110422	55	20.00	KOSPI200	음식료품	N	N	N	Y	40	Y	107500	-3100	5	-2.80	8376008600	77180	24.96	109200	109700	107500	143700	77500	110600	108525.42	44.62	-6987	-22275	113666	112132	110366	108832	107066	112900	109600	9550	33100	5000	88480	100	1	125362497	134765	16.25	1.38	12	0.06	6615.00	77800.00	126400	20241129	-14.95	83500	20240531	28.74	126400	-14.95	20241129	83500	28.74	20240531	126400	-14.95	20241129	83500	28.74	20240531	0.00	N	033780	5000	9549 억	55937849	N	N	693	N	N
56	20241220	100422	55	20.00	KOSPI200	음식료품	N	N	N	Y	40	Y	108700	-1900	5	-1.72	5795475600	53352	17.26	109200	109700	107900	143700	77500	110600	108626.85	44.62	-6987	-11064	113666	112132	110366	108832	107066	112900	109600	9550	33100	5000	88480	100	1	125362497	136269	16.43	1.40	12	0.04	6615.00	77800.00	126400	20241129	-14.00	83500	20240531	30.18	126400	-14.00	20241129	83500	30.18	20240531	126400	-14.00	20241129	83500	30.18	20240531	0.00	N	033780	5000	9549 억	55937849	N	N	693	N	N
57	20241220	090424	55	20.00	KOSPI200	음식료품	N	N	N	Y	40	Y	108600	-2000	5	-1.81	1007531800	9240	2.99	109200	109700	108500	143700	77500	110600	109038.89	44.62	-6987	-3402	113666	112132	110366	108832	107066	112900	109600	9550	33100	5000	88480	100	1	125362497	136144	16.42	1.40	12	0.01	6615.00	77800.00	126400	20241129	-14.08	83500	20240531	30.06	126400	-14.08	20241129	83500	30.06	20240531	126400	-14.08	20241129	83500	30.06	20240531	0.00	N	033780	5000	9549 억	55937849	N	N	693	N	N
58	20241219	160423	55	20.00	KOSPI200	음식료품	N	N	N	Y	40	Y	110600	0	3	0.00	34223877300	309068	163.66	109100	111900	108600	143700	77500	110600	110732.67	44.62	0	20254	111933	111266	110233	109566	108533	111600	109900	9550	33100	5000	88480	100	1	125362497	138651	16.72	1.42	12	0.25	6615.00	77800.00	126400	20241129	-12.50	83500	20240531	32.46	126400	-12.50	20241129	83500	32.46	20240531	126400	-12.50	20241129	83500	32.46	20240531	0.00	N	033780	5000	9549 억	55935241	N	N	693	N	N
59	20241219	150420	55	20.00	KOSPI200	음식료품	N	N	N	Y	40	Y	110100	-500	5	-0.45	25131526700	226832	120.11	109100	111900	108600	143700	77500	110600	110793.59	44.62	0	34538	111933	111266	110233	109566	108533	111600	109900	9550	33100	5000	88480	100	1	125362497	138024	16.64	1.42	12	0.18	6615.00	77800.00	126400	20241129	-12.90	83500	20240531	31.86	126400	-12.90	20241129	83500	31.86	20240531	126400	-12.90	20241129	83500	31.86	20240531	0.00	N	033780	5000	9549 억	55935241	N	N	1185	N	N
60	20241219	140422	55	20.00	KOSPI200	음식료품	N	N	N	Y	40	Y	110700	100	2	0.09	20466669900	184602	97.75	109100	111900	108600	143700	77500	110600	110869.20	44.62	0	26593	111933	111266	110233	109566	108533	111600	109900	9550	33100	5000	88480	100	1	125362497	138776	16.73	1.42	12	0.15	6615.00	77800.00	126400	20241129	-12.42	83500	20240531	32.57	126400	-12.42	20241129	83500	32.57	20240531	126400	-12.42	20241129	83500	32.57	20240531	0.00	N	033780	5000	9549 억	55935241	N	N	1185	N	N
61	20241219	130421	55	20.00	KOSPI200	음식료품	N	N	N	Y	40	Y	110600	0	3	0.00	17460971200	157393	83.34	109100	111900	108600	143700	77500	110600	110938.72	44.62	0	22271	111933	111266	110233	109566	108533	111600	109900	9550	33100	5000	88480	100	1	125362497	138651	16.72	1.42	12	0.13	6615.00	77800.00	126400	20241129	-12.50	83500	20240531	32.46	126400	-12.50	20241129	83500	32.46	20240531	126400	-12.50	20241129	83500	32.46	20240531	0.00	N	033780	5000	9549 억	55935241	N	N	1185	N	N
62	20241219	120422	55	20.00	KOSPI200	음식료품	N	N	N	Y	40	Y	110600	0	3	0.00	14414554900	129841	68.75	109100	111900	108600	143700	77500	110600	111017.04	44.62	0	23066	111933	111266	110233	109566	108533	111600	109900	9550	33100	5000	88480	100	1	125362497	138651	16.72	1.42	12	0.10	6615.00	77800.00	126400	20241129	-12.50	83500	20240531	32.46	126400	-12.50	20241129	83500	32.46	20240531	126400	-12.50	20241129	83500	32.46	20240531	0.00	N	033780	5000	9549 억	55935241	N	N	1185	N	N
63	20241219	110421	55	20.00	KOSPI200	음식료품	N	N	N	Y	40	Y	110700	100	2	0.09	11331793300	102048	54.04	109100	111900	108600	143700	77500	110600	111043.85	44.62	0	23954	111933	111266	110233	109566	108533	111600	109900	9550	33100	5000	88480	100	1	125362497	138776	16.73	1.42	12	0.08	6615.00	77800.00	126400	20241129	-12.42	83500	20240531	32.57	126400	-12.42	20241129	83500	32.57	20240531	126400	-12.42	20241129	83500	32.57	20240531	0.00	N	033780	5000	9549 억	55935241	N	N	1185	N	N
64	20241219	100416	55	20.00	KOSPI200	음식료품	N	N	N	Y	40	Y	111600	1000	2	0.90	6243401100	56394	29.86	109100	111800	108600	143700	77500	110600	110710.42	44.62	0	12984	111933	111266	110233	109566	108533	111600	109900	9550	33100	5000	88480	100	1	125362497	139905	16.87	1.43	12	0.04	6615.00	77800.00	126400	20241129	-11.71	83500	20240531	33.65	126400	-11.71	20241129	83500	33.65	20240531	126400	-11.71	20241129	83500	33.65	20240531	0.00	N	033780	5000	9549 억	55935241	N	N	1185	N	N
65	20241219	090422	55	20.00	KOSPI200	음식료품	N	N	N	Y	40	Y	110300	-300	5	-0.27	988464700	9010	4.77	109100	110800	108600	143700	77500	110600	109705.33	44.62	0	1418	111933	111266	110233	109566	108533	111600	109900	9550	33100	5000	88480	100	1	125362497	138275	16.67	1.42	12	0.01	6615.00	77800.00	126400	20241129	-12.74	83500	20240531	32.10	126400	-12.74	20241129	83500	32.10	20240531	126400	-12.74	20241129	83500	32.10	20240531	0.00	N	033780	5000	9549 억	55935241	N	N	1185	N	N
66	20241218	160420	55	20.00	KOSPI200	음식료품	N	N	N	Y	40	Y	110600	300	2	0.27	20779272300	188530	48.74	110300	110900	109200	143300	77300	110300	110217.18	44.65	0	-11873	115900	113100	110800	108000	105700	111950	106850	9550	33000	5000	88240	100	1	125362497	138651	16.72	1.42	12	0.15	6615.00	77800.00	126400	20241129	-12.50	83500	20240531	32.46	126400	-12.50	20241129	83500	32.46	20240531	126400	-12.50	20241129	83500	32.46	20240531	0.00	N	033780	5000	9549 억	55973010	N	N	1185	N	N
67	20241218	150421	55	20.00	KOSPI200	음식료품	N	N	N	Y	40	Y	110500	200	2	0.18	17515218800	159010	41.11	110300	110900	109200	143300	77300	110300	110151.68	44.65	0	-10154	115900	113100	110800	108000	105700	111950	106850	9550	33000	5000	88240	100	1	125362497	138526	16.70	1.42	12	0.13	6615.00	77800.00	126400	20241129	-12.58	83500	20240531	32.34	126400	-12.58	20241129	83500	32.34	20240531	126400	-12.58	20241129	83500	32.34	20240531	0.00	N	033780	5000	9549 억	55973010	N	N	816	N	N
68	20241218	140420	55	20.00	KOSPI200	음식료품	N	N	N	Y	40	Y	110500	200	2	0.18	14634616300	132921	34.37	110300	110900	109200	143300	77300	110300	110100.10	44.65	0	-3966	115900	113100	110800	108000	105700	111950	106850	9550	33000	5000	88240	100	1	125362497	138526	16.70	1.42	12	0.11	6615.00	77800.00	126400	20241129	-12.58	83500	20240531	32.34	126400	-12.58	20241129	83500	32.34	20240531	126400	-12.58	20241129	83500	32.34	20240531	0.00	N	033780	5000	9549 억	55973010	N	N	816	N	N
69	20241218	130421	55	20.00	KOSPI200	음식료품	N	N	N	Y	40	Y	110200	-100	5	-0.09	12083417400	109774	28.38	110300	110900	109200	143300	77300	110300	110075.40	44.65	0	635	115900	113100	110800	108000	105700	111950	106850	9550	33000	5000	88240	100	1	125362497	138149	16.66	1.42	12	0.09	6615.00	77800.00	126400	20241129	-12.82	83500	20240531	31.98	126400	-12.82	20241129	83500	31.98	20240531	126400	-12.82	20241129	83500	31.98	20240531	0.00	N	033780	5000	9549 억	55973010	N	N	816	N	N
70	20241218	120421	55	20.00	KOSPI200	음식료품	N	N	N	Y	40	Y	110500	200	2	0.18	10396853400	94499	24.43	110300	110900	109200	143300	77300	110300	110020.77	44.65	0	1483	115900	113100	110800	108000	105700	111950	106850	9550	33000	5000	88240	100	1	125362497	138526	16.70	1.42	12	0.08	6615.00	77800.00	126400	20241129	-12.58	83500	20240531	32.34	126400	-12.58	20241129	83500	32.34	20240531	126400	-12.58	20241129	83500	32.34	20240531	0.00	N	033780	5000	9549 억	55973010	N	N	816	N	N
71	20241218	110421	55	20.00	KOSPI200	음식료품	N	N	N	Y	40	Y	110800	500	2	0.45	8140982600	74090	19.16	110300	110900	109200	143300	77300	110300	109879.62	44.65	0	6779	115900	113100	110800	108000	105700	111950	106850	9550	33000	5000	88240	100	1	125362497	138902	16.75	1.42	12	0.06	6615.00	77800.00	126400	20241129	-12.34	83500	20240531	32.69	126400	-12.34	20241129	83500	32.69	20240531	126400	-12.34	20241129	83500	32.69	20240531	0.00	N	033780	5000	9549 억	55973010	N	N	816	N	N
72	20241218	100421	55	20.00	KOSPI200	음식료품	N	N	N	Y	40	Y	109500	-800	5	-0.73	4353541100	39742	10.28	110300	110400	109200	143300	77300	110300	109545.04	44.65	0	2565	115900	113100	110800	108000	105700	111950	106850	9550	33000	5000	88240	100	1	125362497	137272	16.55	1.41	12	0.03	6615.00	77800.00	126400	20241129	-13.37	83500	20240531	31.14	126400	-13.37	20241129	83500	31.14	20240531	126400	-13.37	20241129	83500	31.14	20240531	0.00	N	033780	5000	9549 억	55973010	N	N	816	N	N
73	20241218	090422	55	20.00	KOSPI200	음식료품	N	N	N	Y	40	Y	109800	-500	5	-0.45	623973600	5670	1.47	110300	110400	109400	143300	77300	110300	110048.12	44.65	0	383	115900	113100	110800	108000	105700	111950	106850	9550	33000	5000	88240	100	1	125362497	137648	16.60	1.41	12	0.00	6615.00	77800.00	126400	20241129	-13.13	83500	20240531	31.50	126400	-13.13	20241129	83500	31.50	20240531	126400	-13.13	20241129	83500	31.50	20240531	0.00	N	033780	5000	9549 억	55973010	N	N	816	N	N
74	20241217	160418	55	20.00	KOSPI200	음식료품	N	N	N	Y	40	Y	110300	-3600	5	-3.16	42610703300	386614	252.58	112700	113600	108500	148000	79800	113900	110215.08	44.65	-11782	-36817	116433	115166	114233	112966	112033	114700	112500	9550	34100	5000	91120	100	1	125362497	138275	16.67	1.42	12	0.31	6615.00	77800.00	126400	20241129	-12.74	83500	20240531	32.10	126400	-12.74	20241129	83500	32.10	20240531	126400	-12.74	20241129	83500	32.10	20240531	0.00	N	033780	5000	9549 억	55968869	N	N	816	N	N
75	20241217	150420	55	20.00	KOSPI200	음식료품	N	N	N	Y	40	Y	109600	-4300	5	-3.78	37343232300	338747	221.31	112700	113600	108500	148000	79800	113900	110239.30	44.65	-11782	-42536	116433	115166	114233	112966	112033	114700	112500	9550	34100	5000	91120	100	1	125362497	137397	16.57	1.41	12	0.27	6615.00	77800.00	126400	20241129	-13.29	83500	20240531	31.26	126400	-13.29	20241129	83500	31.26	20240531	126400	-13.29	20241129	83500	31.26	20240531	0.00	N	033780	5000	9549 억	55968869	N	N	227	N	N
76	20241217	140422	55	20.00	KOSPI200	음식료품	N	N	N	Y	40	Y	108900	-5000	5	-4.39	30837661100	279169	182.38	112700	113600	108500	148000	79800	113900	110462.34	44.65	-11782	-37730	116433	115166	114233	112966	112033	114700	112500	9550	34100	5000	91120	100	1	125362497	136520	16.46	1.40	12	0.22	6615.00	77800.00	126400	20241129	-13.84	83500	20240531	30.42	126400	-13.84	20241129	83500	30.42	20240531	126400	-13.84	20241129	83500	30.42	20240531	0.00	N	033780	5000	9549 억	55968869	N	N	227	N	N
77	20241217	130411	55	20.00	KOSPI200	음식료품	N	N	N	Y	40	Y	109900	-4000	5	-3.51	24542564700	221419	144.66	112700	113600	109300	148000	79800	113900	110842.18	44.65	-11782	-28001	116433	115166	114233	112966	112033	114700	112500	9550	34100	5000	91120	100	1	125362497	137773	16.61	1.41	12	0.18	6615.00	77800.00	126400	20241129	-13.05	83500	20240531	31.62	126400	-13.05	20241129	83500	31.62	20240531	126400	-13.05	20241129	83500	31.62	20240531	0.00	N	033780	5000	9549 억	55968869	N	N	227	N	N
78	20241217	120419	55	20.00	KOSPI200	음식료품	N	N	N	Y	40	Y	110100	-3800	5	-3.34	18165957000	163254	106.66	112700	113600	110000	148000	79800	113900	111274.19	44.65	-11782	-21565	116433	115166	114233	112966	112033	114700	112500	9550	34100	5000	91120	100	1	125362497	138024	16.64	1.42	12	0.13	6615.00	77800.00	126400	20241129	-12.90	83500	20240531	31.86	126400	-12.90	20241129	83500	31.86	20240531	126400	-12.90	20241129	83500	31.86	20240531	0.00	N	033780	5000	9549 억	55968869	N	N	227	N	N
79	20241217	110419	55	20.00	KOSPI200	음식료품	N	N	N	Y	40	Y	110600	-3300	5	-2.90	12265942900	109814	71.74	112700	113600	110500	148000	79800	113900	111697.44	44.65	-11782	-8540	116433	115166	114233	112966	112033	114700	112500	9550	34100	5000	91120	100	1	125362497	138651	16.72	1.42	12	0.09	6615.00	77800.00	126400	20241129	-12.50	83500	20240531	32.46	126400	-12.50	20241129	83500	32.46	20240531	126400	-12.50	20241129	83500	32.46	20240531	0.00	N	033780	5000	9549 억	55968869	N	N	227	N	N
80	20241217	100411	55	20.00	KOSPI200	음식료품	N	N	N	Y	40	Y	111700	-2200	5	-1.93	6902943700	61532	40.20	112700	113600	111100	148000	79800	113900	112184.61	44.65	-11782	-7509	116433	115166	114233	112966	112033	114700	112500	9550	34100	5000	91120	100	1	125362497	140030	16.89	1.44	12	0.05	6615.00	77800.00	126400	20241129	-11.63	83500	20240531	33.77	126400	-11.63	20241129	83500	33.77	20240531	126400	-11.63	20241129	83500	33.77	20240531	0.00	N	033780	5000	9549 억	55968869	N	N	227	N	N
81	20241217	090419	55	20.00	KOSPI200	음식료품	N	N	N	Y	40	Y	112500	-1400	5	-1.23	2688934100	23954	15.65	112700	113600	111100	148000	79800	113900	112254.07	44.65	-11782	-9289	116433	115166	114233	112966	112033	114700	112500	9550	34100	5000	91120	100	1	125362497	141033	17.01	1.45	12	0.02	6615.00	77800.00	126400	20241129	-11.00	83500	20240531	34.73	126400	-11.00	20241129	83500	34.73	20240531	126400	-11.00	20241129	83500	34.73	20240531	0.00	N	033780	5000	9549 억	55968869	N	N	227	N	N
82	20241216	160416	55	20.00	KOSPI200	음식료품	N	N	N	Y	40	Y	113900	-1000	5	-0.87	17412670400	152774	54.04	114400	115500	113300	149300	80500	114900	113976.61	44.19	-7124	2689	117833	116366	114033	112566	110233	115200	111400	9550	34400	5000	91920	100	1	126712497	144326	17.22	1.46	12	0.12	6615.00	77800.00	126400	20241129	-9.89	83500	20240531	36.41	126400	-9.89	20241129	83500	36.41	20240531	126400	-9.89	20241129	83500	36.41	20240531	0.00	N	033780	5000	9549 억	55998069	N	N	227	N	N
83	20241216	150419	55	20.00	KOSPI200	음식료품	N	N	N	Y	40	Y	113900	-1000	5	-0.87	13133747000	115206	40.75	114400	115500	113300	149300	80500	114900	114002.20	44.19	-7124	-8578	117833	116366	114033	112566	110233	115200	111400	9550	34400	5000	91920	100	1	126712497	144326	17.22	1.46	12	0.09	6615.00	77800.00	126400	20241129	-9.89	83500	20240531	36.41	126400	-9.89	20241129	83500	36.41	20240531	126400	-9.89	20241129	83500	36.41	20240531	0.00	N	033780	5000	9549 억	55998069	N	N	872	N	N
84	20241216	140419	55	20.00	KOSPI200	음식료품	N	N	N	Y	40	Y	113800	-1100	5	-0.96	10395125700	91166	32.25	114400	115500	113300	149300	80500	114900	114024.05	44.19	-7124	-9891	117833	116366	114033	112566	110233	115200	111400	9550	34400	5000	91920	100	1	126712497	144199	17.20	1.46	12	0.07	6615.00	77800.00	126400	20241129	-9.97	83500	20240531	36.29	126400	-9.97	20241129	83500	36.29	20240531	126400	-9.97	20241129	83500	36.29	20240531	0.00	N	033780	5000	9549 억	55998069	N	N	872	N	N
85	20241216	130419	55	20.00	KOSPI200	음식료품	N	N	N	Y	40	Y	113400	-1500	5	-1.31	8700739100	76268	26.98	114400	115500	113300	149300	80500	114900	114081.02	44.19	-7124	-8302	117833	116366	114033	112566	110233	115200	111400	9550	34400	5000	91920	100	1	126712497	143692	17.14	1.46	12	0.06	6615.00	77800.00	126400	20241129	-10.28	83500	20240531	35.81	126400	-10.28	20241129	83500	35.81	20240531	126400	-10.28	20241129	83500	35.81	20240531	0.00	N	033780	5000	9549 억	55998069	N	N	872	N	N
86	20241216	120420	55	20.00	KOSPI200	음식료품	N	N	N	Y	40	Y	113800	-1100	5	-0.96	7510436700	65788	23.27	114400	115500	113400	149300	80500	114900	114161.08	44.19	-7124	-6906	117833	116366	114033	112566	110233	115200	111400	9550	34400	5000	91920	100	1	126712497	144199	17.20	1.46	12	0.05	6615.00	77800.00	126400	20241129	-9.97	83500	20240531	36.29	126400	-9.97	20241129	83500	36.29	20240531	126400	-9.97	20241129	83500	36.29	20240531	0.00	N	033780	5000	9549 억	55998069	N	N	872	N	N
87	20241216	110418	55	20.00	KOSPI200	음식료품	N	N	N	Y	40	Y	113900	-1000	5	-0.87	5621680300	49194	17.40	114400	115500	113600	149300	80500	114900	114275.60	44.19	-7124	-3928	117833	116366	114033	112566	110233	115200	111400	9550	34400	5000	91920	100	1	126712497	144326	17.22	1.46	12	0.04	6615.00	77800.00	126400	20241129	-9.89	83500	20240531	36.41	126400	-9.89	20241129	83500	36.41	20240531	126400	-9.89	20241129	83500	36.41	20240531	0.00	N	033780	5000	9549 억	55998069	N	N	872	N	N
88	20241216	100420	55	20.00	KOSPI200	음식료품	N	N	N	Y	40	Y	114000	-900	5	-0.78	4102671300	35867	12.69	114400	115500	113600	149300	80500	114900	114385.54	44.19	-7124	-5387	117833	116366	114033	112566	110233	115200	111400	9550	34400	5000	91920	100	1	126712497	144452	17.23	1.47	12	0.03	6615.00	77800.00	126400	20241129	-9.81	83500	20240531	36.53	126400	-9.81	20241129	83500	36.53	20240531	126400	-9.81	20241129	83500	36.53	20240531	0.00	N	033780	5000	9549 억	55998069	N	N	872	N	N
89	20241216	090420	55	20.00	KOSPI200	음식료품	N	N	N	Y	40	Y	115000	100	2	0.09	436334200	3801	1.34	114400	115500	114400	149300	80500	114900	114794.30	44.19	-7124	-1654	117833	116366	114033	112566	110233	115200	111400	9550	34400	5000	91920	100	1	126712497	145719	17.38	1.48	12	0.00	6615.00	77800.00	126400	20241129	-9.02	83500	20240531	37.72	126400	-9.02	20241129	83500	37.72	20240531	126400	-9.02	20241129	83500	37.72	20240531	0.00	N	033780	5000	9549 억	55998069	N	N	872	N	N
90	20241213	160413	55	20.00	KOSPI200	음식료품	N	N	N	Y	40	Y	114900	-1100	5	-0.95	32140728000	282501	63.23	115100	115500	111700	150800	81200	116000	113770.43	44.22	-10001	17958	118600	117300	116200	114900	113800	116750	114350	9550	34800	5000	92800	100	1	126712497	145593	17.37	1.48	12	0.22	6615.00	77800.00	126400	20241129	-9.10	83500	20240531	37.60	126400	-9.10	20241129	83500	37.60	20240531	126400	-9.10	20241129	83500	37.60	20240531	0.00	N	033780	5000	9549 억	56034348	N	N	768	N	N
91	20241213	150418	55	20.00	KOSPI200	음식료품	N	N	N	Y	40	Y	114600	-1400	5	-1.21	27592466900	242862	54.36	115100	115500	111700	150800	81200	116000	113613.77	44.22	-10001	2041	118600	117300	116200	114900	113800	116750	114350	9550	34800	5000	92800	100	1	126712497	145213	17.32	1.47	12	0.19	6615.00	77800.00	126400	20241129	-9.34	83500	20240531	37.25	126400	-9.34	20241129	83500	37.25	20240531	126400	-9.34	20241129	83500	37.25	20240531	0.00	N	033780	5000	9549 억	56034348	N	N	1431	N	N
92	20241213	140419	55	20.00	KOSPI200	음식료품	N	N	N	Y	40	Y	114700	-1300	5	-1.12	22821970700	201129	45.02	115100	115500	111700	150800	81200	116000	113469.32	44.22	-10001	-11930	118600	117300	116200	114900	113800	116750	114350	9550	34800	5000	92800	100	1	126712497	145339	17.34	1.47	12	0.16	6615.00	77800.00	126400	20241129	-9.26	83500	20240531	37.37	126400	-9.26	20241129	83500	37.37	20240531	126400	-9.26	20241129	83500	37.37	20240531	0.00	N	033780	5000	9549 억	56034348	N	N	1431	N	N
93	20241213	130419	55	20.00	KOSPI200	음식료품	N	N	N	Y	40	Y	114500	-1500	5	-1.29	20112366300	177439	39.72	115100	115500	111700	150800	81200	116000	113348.06	44.22	-10001	-14536	118600	117300	116200	114900	113800	116750	114350	9550	34800	5000	92800	100	1	126712497	145086	17.31	1.47	12	0.14	6615.00	77800.00	126400	20241129	-9.41	83500	20240531	37.13	126400	-9.41	20241129	83500	37.13	20240531	126400	-9.41	20241129	83500	37.13	20240531	0.00	N	033780	5000	9549 억	56034348	N	N	1431	N	N
94	20241213	120418	55	20.00	KOSPI200	음식료품	N	N	N	Y	40	Y	113900	-2100	5	-1.81	15831384500	139959	31.33	115100	115500	111700	150800	81200	116000	113114.44	44.22	-10001	-22255	118600	117300	116200	114900	113800	116750	114350	9550	34800	5000	92800	100	1	126712497	144326	17.22	1.46	12	0.11	6615.00	77800.00	126400	20241129	-9.89	83500	20240531	36.41	126400	-9.89	20241129	83500	36.41	20240531	126400	-9.89	20241129	83500	36.41	20240531	0.00	N	033780	5000	9549 억	56034348	N	N	1431	N	N
95	20241213	110418	55	20.00	KOSPI200	음식료품	N	N	N	Y	40	Y	112500	-3500	5	-3.02	11842716900	104820	23.46	115100	115500	111700	150800	81200	116000	112981.46	44.22	-10001	-28667	118600	117300	116200	114900	113800	116750	114350	9550	34800	5000	92800	100	1	126712497	142552	17.01	1.45	12	0.08	6615.00	77800.00	126400	20241129	-11.00	83500	20240531	34.73	126400	-11.00	20241129	83500	34.73	20240531	126400	-11.00	20241129	83500	34.73	20240531	0.00	N	033780	5000	9549 억	56034348	N	N	1431	N	N
96	20241213	100417	55	20.00	KOSPI200	음식료품	N	N	N	Y	40	Y	113000	-3000	5	-2.59	6270188400	55189	12.35	115100	115500	112400	150800	81200	116000	113613.01	44.22	-10001	-17126	118600	117300	116200	114900	113800	116750	114350	9550	34800	5000	92800	100	1	126712497	143185	17.08	1.45	12	0.04	6615.00	77800.00	126400	20241129	-10.60	83500	20240531	35.33	126400	-10.60	20241129	83500	35.33	20240531	126400	-10.60	20241129	83500	35.33	20240531	0.00	N	033780	5000	9549 억	56034348	N	N	1431	N	N
97	20241213	090418	55	20.00	KOSPI200	음식료품	N	N	N	Y	40	Y	115100	-900	5	-0.78	1562038800	13647	3.05	115100	115500	113800	150800	81200	116000	114460.23	44.22	-10001	-1791	118600	117300	116200	114900	113800	116750	114350	9550	34800	5000	92800	100	1	126712497	145846	17.40	1.48	12	0.01	6615.00	77800.00	126400	20241129	-8.94	83500	20240531	37.84	126400	-8.94	20241129	83500	37.84	20240531	126400	-8.94	20241129	83500	37.84	20240531	0.00	N	033780	5000	9549 억	56034348	N	N	1431	N	N
98	20241212	160423	55	20.00	KOSPI200	음식료품	N	N	N	Y	40	Y	116000	-300	5	-0.26	50377734800	433751	206.60	116900	117500	115100	151100	81500	116300	116144.37	44.11	0	85632	118700	117500	116700	115500	114700	117300	115300	9550	34800	5000	93040	100	1	126712497	146986	17.54	1.49	12	0.34	6615.00	77800.00	126400	20241129	-8.23	83500	20240531	38.92	126400	-8.23	20241129	83500	38.92	20240531	126400	-8.23	20241129	83500	38.92	20240531	0.00	N	033780	5000	9549 억	55892143	N	N	1431	N	N
99	20241212	150417	55	20.00	KOSPI200	음식료품	N	N	N	Y	40	Y	116500	200	2	0.17	16430268700	141144	67.23	116900	117500	115100	151100	81500	116300	116407.85	44.11	0	-1687	118700	117500	116700	115500	114700	117300	115300	9550	34800	5000	93040	100	1	126712497	147620	17.61	1.50	12	0.11	6615.00	77800.00	126400	20241129	-7.83	83500	20240531	39.52	126400	-7.83	20241129	83500	39.52	20240531	126400	-7.83	20241129	83500	39.52	20240531	0.00	N	033780	5000	9549 억	55892143	N	N	168	N	N
100	20241212	140416	55	20.00	KOSPI200	음식료품	N	N	N	Y	40	Y	116300	0	3	0.00	13334960400	114565	54.57	116900	117500	115100	151100	81500	116300	116396.46	44.11	0	-5151	118700	117500	116700	115500	114700	117300	115300	9550	34800	5000	93040	100	1	126712497	147367	17.58	1.49	12	0.09	6615.00	77800.00	126400	20241129	-7.99	83500	20240531	39.28	126400	-7.99	20241129	83500	39.28	20240531	126400	-7.99	20241129	83500	39.28	20240531	0.00	N	033780	5000	9549 억	55892143	N	N	168	N	N
101	20241212	130414	55	20.00	KOSPI200	음식료품	N	N	N	Y	40	Y	116700	400	2	0.34	11605010600	99700	47.49	116900	117500	115100	151100	81500	116300	116399.31	44.11	0	-4097	118700	117500	116700	115500	114700	117300	115300	9550	34800	5000	93040	100	1	126712497	147873	17.64	1.50	12	0.08	6615.00	77800.00	126400	20241129	-7.67	83500	20240531	39.76	126400	-7.67	20241129	83500	39.76	20240531	126400	-7.67	20241129	83500	39.76	20240531	0.00	N	033780	5000	9549 억	55892143	N	N	168	N	N
102	20241212	120414	55	20.00	KOSPI200	음식료품	N	N	N	Y	40	Y	116600	300	2	0.26	9927495300	85334	40.65	116900	117500	115100	151100	81500	116300	116336.93	44.11	0	-4129	118700	117500	116700	115500	114700	117300	115300	9550	34800	5000	93040	100	1	126712497	147747	17.63	1.50	12	0.07	6615.00	77800.00	126400	20241129	-7.75	83500	20240531	39.64	126400	-7.75	20241129	83500	39.64	20240531	126400	-7.75	20241129	83500	39.64	20240531	0.00	N	033780	5000	9549 억	55892143	N	N	168	N	N
103	20241212	110414	55	20.00	KOSPI200	음식료품	N	N	N	Y	40	Y	116600	300	2	0.26	7988644600	68696	32.72	116900	117500	115100	151100	81500	116300	116289.81	44.11	0	-4840	118700	117500	116700	115500	114700	117300	115300	9550	34800	5000	93040	100	1	126712497	147747	17.63	1.50	12	0.05	6615.00	77800.00	126400	20241129	-7.75	83500	20240531	39.64	126400	-7.75	20241129	83500	39.64	20240531	126400	-7.75	20241129	83500	39.64	20240531	0.00	N	033780	5000	9549 억	55892143	N	N	168	N	N
104	20241212	100413	55	20.00	KOSPI200	음식료품	N	N	N	Y	40	Y	116200	-100	5	-0.09	5357494300	46037	21.93	116900	117500	115100	151100	81500	116300	116373.67	44.11	0	-5471	118700	117500	116700	115500	114700	117300	115300	9550	34800	5000	93040	100	1	126712497	147240	17.57	1.49	12	0.04	6615.00	77800.00	126400	20241129	-8.07	83500	20240531	39.16	126400	-8.07	20241129	83500	39.16	20240531	126400	-8.07	20241129	83500	39.16	20240531	0.00	N	033780	5000	9549 억	55892143	N	N	168	N	N
105	20241212	090416	55	20.00	KOSPI200	음식료품	N	N	N	Y	40	Y	116900	600	2	0.52	847947900	7251	3.45	116900	117500	116500	151100	81500	116300	116942.64	44.11	0	-1031	118700	117500	116700	115500	114700	117300	115300	9550	34800	5000	93040	100	1	126712497	148127	17.67	1.50	12	0.01	6615.00	77800.00	126400	20241129	-7.52	83500	20240531	40.00	126400	-7.52	20241129	83500	40.00	20240531	126400	-7.52	20241129	83500	40.00	20240531	0.00	N	033780	5000	9549 억	55892143	N	N	168	N	N
106	20241211	160413	55	20.00	KOSPI200	음식료품	N	N	N	Y	40	Y	116300	-800	5	-0.68	24447181200	209839	77.68	116300	117900	115900	152200	82000	117100	116504.48	44.13	5480	44046	124433	120766	118633	114966	112833	119700	113900	9550	35100	5000	93680	100	1	126712497	147367	17.58	1.49	12	0.17	6615.00	77800.00	126400	20241129	-7.99	83500	20240531	39.28	126400	-7.99	20241129	83500	39.28	20240531	126400	-7.99	20241129	83500	39.28	20240531	0.00	N	033780	5000	9549 억	55914671	N	N	168	N	N
107	20241211	150320	55	20.00	KOSPI200	음식료품	N	N	N	Y	40	Y	116200	-900	5	-0.77	21439301900	183971	68.11	116300	117900	115900	152200	82000	117100	116536.31	44.13	5480	39757	124433	120766	118633	114966	112833	119700	113900	9550	35100	5000	93680	100	1	126712497	147240	17.57	1.49	12	0.15	6615.00	77800.00	126400	20241129	-8.07	83500	20240531	39.16	126400	-8.07	20241129	83500	39.16	20240531	126400	-8.07	20241129	83500	39.16	20240531	0.00	N	033780	5000	9549 억	55914671	N	N	424	N	N
108	20241211	140415	55	20.00	KOSPI200	음식료품	N	N	N	Y	40	Y	116000	-1100	5	-0.94	16039744400	137495	50.90	116300	117900	116000	152200	82000	117100	116656.93	44.13	5480	29620	124433	120766	118633	114966	112833	119700	113900	9550	35100	5000	93680	100	1	126712497	146986	17.54	1.49	12	0.11	6615.00	77800.00	126400	20241129	-8.23	83500	20240531	38.92	126400	-8.23	20241129	83500	38.92	20240531	126400	-8.23	20241129	83500	38.92	20240531	0.00	N	033780	5000	9549 억	55914671	N	N	424	N	N
109	20241211	130416	55	20.00	KOSPI200	음식료품	N	N	N	Y	40	Y	116300	-800	5	-0.68	13042381300	111754	41.37	116300	117900	116200	152200	82000	117100	116706.17	44.13	5480	24980	124433	120766	118633	114966	112833	119700	113900	9550	35100	5000	93680	100	1	126712497	147367	17.58	1.49	12	0.09	6615.00	77800.00	126400	20241129	-7.99	83500	20240531	39.28	126400	-7.99	20241129	83500	39.28	20240531	126400	-7.99	20241129	83500	39.28	20240531	0.00	N	033780	5000	9549 억	55914671	N	N	424	N	N
110	20241211	120417	55	20.00	KOSPI200	음식료품	N	N	N	Y	40	Y	116700	-400	5	-0.34	10707883100	91703	33.95	116300	117900	116200	152200	82000	117100	116766.99	44.13	5480	20207	124433	120766	118633	114966	112833	119700	113900	9550	35100	5000	93680	100	1	126712497	147873	17.64	1.50	12	0.07	6615.00	77800.00	126400	20241129	-7.67	83500	20240531	39.76	126400	-7.67	20241129	83500	39.76	20240531	126400	-7.67	20241129	83500	39.76	20240531	0.00	N	033780	5000	9549 억	55914671	N	N	424	N	N
111	20241211	110415	55	20.00	KOSPI200	음식료품	N	N	N	Y	40	Y	117100	0	3	0.00	8348860200	71504	26.47	116300	117900	116200	152200	82000	117100	116760.74	44.13	5480	15270	124433	120766	118633	114966	112833	119700	113900	9550	35100	5000	93680	100	1	126712497	148380	17.70	1.51	12	0.06	6615.00	77800.00	126400	20241129	-7.36	83500	20240531	40.24	126400	-7.36	20241129	83500	40.24	20240531	126400	-7.36	20241129	83500	40.24	20240531	0.00	N	033780	5000	9549 억	55914671	N	N	424	N	N
112	20241211	100416	55	20.00	KOSPI200	음식료품	N	N	N	Y	40	Y	116600	-500	5	-0.43	4589451400	39292	14.55	116300	117900	116200	152200	82000	117100	116803.71	44.13	5480	5233	124433	120766	118633	114966	112833	119700	113900	9550	35100	5000	93680	100	1	126712497	147747	17.63	1.50	12	0.03	6615.00	77800.00	126400	20241129	-7.75	83500	20240531	39.64	126400	-7.75	20241129	83500	39.64	20240531	126400	-7.75	20241129	83500	39.64	20240531	0.00	N	033780	5000	9549 억	55914671	N	N	424	N	N
113	20241211	090418	55	20.00	KOSPI200	음식료품	N	N	N	Y	40	Y	116900	-200	5	-0.17	733202100	6284	2.33	116300	117500	116200	152200	82000	117100	116677.61	44.13	5480	-770	124433	120766	118633	114966	112833	119700	113900	9550	35100	5000	93680	100	1	126712497	148127	17.67	1.50	12	0.00	6615.00	77800.00	126400	20241129	-7.52	83500	20240531	40.00	126400	-7.52	20241129	83500	40.00	20240531	126400	-7.52	20241129	83500	40.00	20240531	0.00	N	033780	5000	9549 억	55914671	N	N	424	N	N
114	20241210	160414	55	20.00	KOSPI200	음식료품	N	N	N	Y	40	Y	117100	-2100	5	-1.76	31867148000	269653	133.34	120400	122300	116500	154900	83500	119200	118178.41	44.18	-10138	23040	121800	120500	118700	117400	115600	121150	118050	9550	35700	5000	95360	100	1	126712497	148380	17.70	1.51	12	0.21	6615.00	77800.00	126400	20241129	-7.36	83500	20240531	40.24	126400	-7.36	20241129	83500	40.24	20240531	126400	-7.36	20241129	83500	40.24	20240531	0.01	N	033780	5000	9549 억	55977578	N	N	424	N	N
115	20241210	150414	55	20.00	KOSPI200	음식료품	N	N	N	Y	40	Y	116900	-2300	5	-1.93	26931453400	227482	112.49	120400	122300	116500	154900	83500	119200	118389.38	44.18	-10138	16104	121800	120500	118700	117400	115600	121150	118050	9550	35700	5000	95360	100	1	126712497	148127	17.67	1.50	12	0.18	6615.00	77800.00	126400	20241129	-7.52	83500	20240531	40.00	126400	-7.52	20241129	83500	40.00	20240531	126400	-7.52	20241129	83500	40.00	20240531	0.01	N	033780	5000	9549 억	55977578	N	N	607	N	N
116	20241210	140414	55	20.00	KOSPI200	음식료품	N	N	N	Y	40	Y	116900	-2300	5	-1.93	20501931600	172658	85.38	120400	122300	116500	154900	83500	119200	118743.01	44.18	-10138	-1866	121800	120500	118700	117400	115600	121150	118050	9550	35700	5000	95360	100	1	126712497	148127	17.67	1.50	12	0.14	6615.00	77800.00	126400	20241129	-7.52	83500	20240531	40.00	126400	-7.52	20241129	83500	40.00	20240531	126400	-7.52	20241129	83500	40.00	20240531	0.01	N	033780	5000	9549 억	55977578	N	N	607	N	N
117	20241210	130413	55	20.00	KOSPI200	음식료품	N	N	N	Y	40	Y	116800	-2400	5	-2.01	14948280400	125165	61.89	120400	122300	116600	154900	83500	119200	119428.60	44.18	-10138	-13676	121800	120500	118700	117400	115600	121150	118050	9550	35700	5000	95360	100	1	126712497	148000	17.66	1.50	12	0.10	6615.00	77800.00	126400	20241129	-7.59	83500	20240531	39.88	126400	-7.59	20241129	83500	39.88	20240531	126400	-7.59	20241129	83500	39.88	20240531	0.01	N	033780	5000	9549 억	55977578	N	N	607	N	N
118	20241210	120413	55	20.00	KOSPI200	음식료품	N	N	N	Y	40	Y	119000	-200	5	-0.17	10926056900	90982	44.99	120400	122300	118100	154900	83500	119200	120090.32	44.18	-10138	-12753	121800	120500	118700	117400	115600	121150	118050	9550	35700	5000	95360	100	1	126712497	150788	17.99	1.53	12	0.07	6615.00	77800.00	126400	20241129	-5.85	83500	20240531	42.51	126400	-5.85	20241129	83500	42.51	20240531	126400	-5.85	20241129	83500	42.51	20240531	0.01	N	033780	5000	9549 억	55977578	N	N	607	N	N
119	20241210	110412	55	20.00	KOSPI200	음식료품	N	N	N	Y	40	Y	118300	-900	5	-0.76	8804806500	73144	36.17	120400	122300	118200	154900	83500	119200	120376.35	44.18	-10138	-8179	121800	120500	118700	117400	115600	121150	118050	9550	35700	5000	95360	100	1	126712497	149901	17.88	1.52	12	0.06	6615.00	77800.00	126400	20241129	-6.41	83500	20240531	41.68	126400	-6.41	20241129	83500	41.68	20240531	126400	-6.41	20241129	83500	41.68	20240531	0.01	N	033780	5000	9549 억	55977578	N	N	607	N	N
120	20241210	100412	55	20.00	KOSPI200	음식료품	N	N	N	Y	40	Y	120900	1700	2	1.43	5492084500	45450	22.47	120400	122300	120000	154900	83500	119200	120837.98	44.18	-10138	-250	121800	120500	118700	117400	115600	121150	118050	9550	35700	5000	95360	100	1	126712497	153195	18.28	1.55	12	0.04	6615.00	77800.00	126400	20241129	-4.35	83500	20240531	44.79	126400	-4.35	20241129	83500	44.79	20240531	126400	-4.35	20241129	83500	44.79	20240531	0.01	N	033780	5000	9549 억	55977578	N	N	607	N	N
121	20241210	090415	55	20.00	KOSPI200	음식료품	N	N	N	Y	40	Y	120300	1100	2	0.92	1095345100	9079	4.49	120400	121100	120000	154900	83500	119200	120646.17	44.18	-10138	841	121800	120500	118700	117400	115600	121150	118050	9550	35700	5000	95360	100	1	126712497	152435	18.19	1.55	12	0.01	6615.00	77800.00	126400	20241129	-4.83	83500	20240531	44.07	126400	-4.83	20241129	83500	44.07	20240531	126400	-4.83	20241129	83500	44.07	20240531	0.01	N	033780	5000	9549 억	55977578	N	N	607	N	N
122	20241209	160411	55	20.00	KOSPI200	음식료품	N	N	N	Y	40	Y	119200	1100	2	0.93	24074733700	202173	101.84	119000	120000	116900	153500	82700	118100	119079.80	44.23	-13974	-34694	124833	121466	119533	116166	114233	120500	115200	9550	35400	5000	94480	100	1	126712497	151041	18.02	1.53	12	0.16	6615.00	77800.00	126400	20241129	-5.70	83500	20240531	42.75	126400	-5.70	20241129	83500	42.75	20240531	126400	-5.70	20241129	83500	42.75	20240531	0.01	N	033780	5000	9549 억	56044526	N	N	607	N	N
123	20241209	150414	55	20.00	KOSPI200	음식료품	N	N	N	Y	40	Y	119100	1000	2	0.85	19911113300	167247	84.25	119000	120000	116900	153500	82700	118100	119052.15	44.23	-13974	-28743	124833	121466	119533	116166	114233	120500	115200	9550	35400	5000	94480	100	1	126712497	150915	18.00	1.53	12	0.13	6615.00	77800.00	126400	20241129	-5.78	83500	20240531	42.63	126400	-5.78	20241129	83500	42.63	20240531	126400	-5.78	20241129	83500	42.63	20240531	0.01	N	033780	5000	9549 억	56044526	N	N	2047	N	N
124	20241209	140413	55	20.00	KOSPI200	음식료품	N	N	N	Y	40	Y	118700	600	2	0.51	16752619200	140696	70.87	119000	120000	116900	153500	82700	118100	119069.63	44.23	-13974	-18126	124833	121466	119533	116166	114233	120500	115200	9550	35400	5000	94480	100	1	126712497	150408	17.94	1.53	12	0.11	6615.00	77800.00	126400	20241129	-6.09	83500	20240531	42.16	126400	-6.09	20241129	83500	42.16	20240531	126400	-6.09	20241129	83500	42.16	20240531	0.01	N	033780	5000	9549 억	56044526	N	N	2047	N	N
125	20241209	130414	55	20.00	KOSPI200	음식료품	N	N	N	Y	40	Y	118700	600	2	0.51	14762144200	123925	62.43	119000	120000	116900	153500	82700	118100	119121.61	44.23	-13974	-12736	124833	121466	119533	116166	114233	120500	115200	9550	35400	5000	94480	100	1	126712497	150408	17.94	1.53	12	0.10	6615.00	77800.00	126400	20241129	-6.09	83500	20240531	42.16	126400	-6.09	20241129	83500	42.16	20240531	126400	-6.09	20241129	83500	42.16	20240531	0.01	N	033780	5000	9549 억	56044526	N	N	2047	N	N
126	20241209	120412	55	20.00	KOSPI200	음식료품	N	N	N	Y	40	Y	119400	1300	2	1.10	13208824900	110867	55.85	119000	120000	116900	153500	82700	118100	119141.19	44.23	-13974	-8708	124833	121466	119533	116166	114233	120500	115200	9550	35400	5000	94480	100	1	126712497	151295	18.05	1.53	12	0.09	6615.00	77800.00	126400	20241129	-5.54	83500	20240531	42.99	126400	-5.54	20241129	83500	42.99	20240531	126400	-5.54	20241129	83500	42.99	20240531	0.01	N	033780	5000	9549 억	56044526	N	N	2047	N	N
127	20241209	110413	55	20.00	KOSPI200	음식료품	N	N	N	Y	40	Y	119500	1400	2	1.19	11410440700	95796	48.26	119000	120000	116900	153500	82700	118100	119111.88	44.23	-13974	-5928	124833	121466	119533	116166	114233	120500	115200	9550	35400	5000	94480	100	1	126712497	151421	18.07	1.54	12	0.08	6615.00	77800.00	126400	20241129	-5.46	83500	20240531	43.11	126400	-5.46	20241129	83500	43.11	20240531	126400	-5.46	20241129	83500	43.11	20240531	0.01	N	033780	5000	9549 억	56044526	N	N	2047	N	N
128	20241209	100412	55	20.00	KOSPI200	음식료품	N	N	N	Y	40	Y	118900	800	2	0.68	9508956400	79884	40.24	119000	120000	116900	153500	82700	118100	119034.57	44.23	-13974	-2939	124833	121466	119533	116166	114233	120500	115200	9550	35400	5000	94480	100	1	126712497	150661	17.97	1.53	12	0.06	6615.00	77800.00	126400	20241129	-5.93	83500	20240531	42.40	126400	-5.93	20241129	83500	42.40	20240531	126400	-5.93	20241129	83500	42.40	20240531	0.01	N	033780	5000	9549 억	56044526	N	N	2047	N	N
129	20241209	090411	55	20.00	KOSPI200	음식료품	N	N	N	Y	40	Y	118300	200	2	0.17	1767722200	14964	7.54	119000	119000	116900	153500	82700	118100	118131.66	44.23	-13974	957	124833	121466	119533	116166	114233	120500	115200	9550	35400	5000	94480	100	1	126712497	149901	17.88	1.52	12	0.01	6615.00	77800.00	126400	20241129	-6.41	83500	20240531	41.68	126400	-6.41	20241129	83500	41.68	20240531	126400	-6.41	20241129	83500	41.68	20240531	0.01	N	033780	5000	9549 억	56044526	N	N	2047	N	N
130	20241206	160409	55	20.00	KOSPI200		N	N	N	Y	40	Y	118100	-3900	5	-3.20	23676209300	198416	120.57	122900	122900	117600	158600	85400	122000	119326.12	44.27	0	7012	128066	125032	122966	119932	117866	124000	118900	9550	36600	5000	97600	100	1	126712497	149647	17.85	1.52	12	0.16	6615.00	77800.00	126400	20241129	-6.57	83500	20240531	41.44	126400	-6.57	20241129	83500	41.44	20240531	126400	-6.57	20241129	83500	41.44	20240531	0.02	N	033780	5000	9549 억	56091359	N	N	2047	N	N
131	20241206	150411	55	20.00	KOSPI200		N	N	N	Y	40	Y	118600	-3400	5	-2.79	20935435500	175234	106.48	122900	122900	117600	158600	85400	122000	119471.31	44.27	0	7091	128066	125032	122966	119932	117866	124000	118900	9550	36600	5000	97600	100	1	126712497	150281	17.93	1.52	12	0.14	6615.00	77800.00	126400	20241129	-6.17	83500	20240531	42.04	126400	-6.17	20241129	83500	42.04	20240531	126400	-6.17	20241129	83500	42.04	20240531	0.02	N	033780	5000	9549 억	56091359	N	N	4461	N	N
132	20241206	140409	55	20.00	KOSPI200		N	N	N	Y	40	Y	118200	-3800	5	-3.11	18590951200	155441	94.45	122900	122900	117600	158600	85400	122000	119601.34	44.27	0	7508	128066	125032	122966	119932	117866	124000	118900	9550	36600	5000	97600	100	1	126712497	149774	17.87	1.52	12	0.12	6615.00	77800.00	126400	20241129	-6.49	83500	20240531	41.56	126400	-6.49	20241129	83500	41.56	20240531	126400	-6.49	20241129	83500	41.56	20240531	0.02	N	033780	5000	9549 억	56091359	N	N	4461	N	N
133	20241206	130410	55	20.00	KOSPI200		N	N	N	Y	40	Y	118400	-3600	5	-2.95	15528256100	129531	78.71	122900	122900	118100	158600	85400	122000	119880.62	44.27	0	11246	128066	125032	122966	119932	117866	124000	118900	9550	36600	5000	97600	100	1	126712497	150028	17.90	1.52	12	0.10	6615.00	77800.00	126400	20241129	-6.33	83500	20240531	41.80	126400	-6.33	20241129	83500	41.80	20240531	126400	-6.33	20241129	83500	41.80	20240531	0.02	N	033780	5000	9549 억	56091359	N	N	4461	N	N
134	20241206	120408	55	20.00	KOSPI200		N	N	N	Y	40	Y	118900	-3100	5	-2.54	13290334700	110672	67.25	122900	122900	118500	158600	85400	122000	120087.60	44.27	0	8839	128066	125032	122966	119932	117866	124000	118900	9550	36600	5000	97600	100	1	126712497	150661	17.97	1.53	12	0.09	6615.00	77800.00	126400	20241129	-5.93	83500	20240531	42.40	126400	-5.93	20241129	83500	42.40	20240531	126400	-5.93	20241129	83500	42.40	20240531	0.02	N	033780	5000	9549 억	56091359	N	N	4461	N	N
135	20241206	110410	55	20.00	KOSPI200		N	N	N	Y	40	Y	119000	-3000	5	-2.46	11031335900	91698	55.72	122900	122900	118500	158600	85400	122000	120300.73	44.27	0	7140	128066	125032	122966	119932	117866	124000	118900	9550	36600	5000	97600	100	1	126712497	150788	17.99	1.53	12	0.07	6615.00	77800.00	126400	20241129	-5.85	83500	20240531	42.51	126400	-5.85	20241129	83500	42.51	20240531	126400	-5.85	20241129	83500	42.51	20240531	0.02	N	033780	5000	9549 억	56091359	N	N	4461	N	N
136	20241206	100407	55	20.00	KOSPI200		N	N	N	Y	40	Y	119700	-2300	5	-1.89	6606420000	54673	33.22	122900	122900	119500	158600	85400	122000	120835.15	44.27	0	11064	128066	125032	122966	119932	117866	124000	118900	9550	36600	5000	97600	100	1	126712497	151675	18.10	1.54	12	0.04	6615.00	77800.00	126400	20241129	-5.30	83500	20240531	43.35	126400	-5.30	20241129	83500	43.35	20240531	126400	-5.30	20241129	83500	43.35	20240531	0.02	N	033780	5000	9549 억	56091359	N	N	4461	N	N
137	20241206	090409	55	20.00	KOSPI200		N	N	N	Y	40	Y	122400	400	2	0.33	428440600	3501	2.13	122900	122900	121500	158600	85400	122000	122376.64	44.27	0	1347	128066	125032	122966	119932	117866	124000	118900	9550	36600	5000	97600	100	1	126712497	155096	18.50	1.57	12	0.00	6615.00	77800.00	126400	20241129	-3.16	83500	20240531	46.59	126400	-3.16	20241129	83500	46.59	20240531	126400	-3.16	20241129	83500	46.59	20240531	0.02	N	033780	5000	9549 억	56091359	N	N	4461	N	N
138	20241205	160402	55	20.00	KOSPI200		N	N	N	Y	40	Y	122000	-1400	5	-1.13	20189840600	164524	61.40	123500	126000	120900	160400	86400	123400	122716.86	44.36	-13700	-3141	127000	125200	123200	121400	119400	126100	122300	9550	37000	5000	98720	100	1	126712497	154589	18.44	1.57	12	0.13	6615.00	77800.00	126400	20241129	-3.48	83500	20240531	46.11	126400	-3.48	20241129	83500	46.11	20240531	126400	-3.48	20241129	83500	46.11	20240531	0.02	N	033780	5000	9549 억	56205438	N	N	4461	N	N
139	20241205	150406	55	20.00	KOSPI200		N	N	N	Y	40	Y	121900	-1500	5	-1.22	18079361100	147219	54.94	123500	126000	120900	160400	86400	123400	122805.90	44.36	-13700	-2911	127000	125200	123200	121400	119400	126100	122300	9550	37000	5000	98720	100	1	126712497	154463	18.43	1.57	12	0.12	6615.00	77800.00	126400	20241129	-3.56	83500	20240531	45.99	126400	-3.56	20241129	83500	45.99	20240531	126400	-3.56	20241129	83500	45.99	20240531	0.02	N	033780	5000	9549 억	56205438	N	N	1528	N	N
140	20241205	140404	55	20.00	KOSPI200		N	N	N	Y	40	Y	121700	-1700	5	-1.38	14424886800	117230	43.75	123500	126000	120900	160400	86400	123400	123047.74	44.36	-13700	-2400	127000	125200	123200	121400	119400	126100	122300	9550	37000	5000	98720	100	1	126712497	154209	18.40	1.56	12	0.09	6615.00	77800.00	126400	20241129	-3.72	83500	20240531	45.75	126400	-3.72	20241129	83500	45.75	20240531	126400	-3.72	20241129	83500	45.75	20240531	0.02	N	033780	5000	9549 억	56205438	N	N	1528	N	N
141	20241205	130404	55	20.00	KOSPI200		N	N	N	Y	40	Y	121400	-2000	5	-1.62	11084421400	89705	33.48	123500	126000	121200	160400	86400	123400	123565.26	44.36	-13700	-6867	127000	125200	123200	121400	119400	126100	122300	9550	37000	5000	98720	100	1	126712497	153829	18.35	1.56	12	0.07	6615.00	77800.00	126400	20241129	-3.96	83500	20240531	45.39	126400	-3.96	20241129	83500	45.39	20240531	126400	-3.96	20241129	83500	45.39	20240531	0.02	N	033780	5000	9549 억	56205438	N	N	1528	N	N
142	20241205	120405	55	20.00	KOSPI200		N	N	N	Y	40	Y	121800	-1600	5	-1.30	8857732800	71416	26.65	123500	126000	121600	160400	86400	123400	124030.09	44.36	-13700	-8600	127000	125200	123200	121400	119400	126100	122300	9550	37000	5000	98720	100	1	126712497	154336	18.41	1.57	12	0.06	6615.00	77800.00	126400	20241129	-3.64	83500	20240531	45.87	126400	-3.64	20241129	83500	45.87	20240531	126400	-3.64	20241129	83500	45.87	20240531	0.02	N	033780	5000	9549 억	56205438	N	N	1528	N	N
143	20241205	110403	55	20.00	KOSPI200		N	N	N	Y	40	Y	123400	0	3	0.00	6824858800	54805	20.45	123500	126000	123000	160400	86400	123400	124529.86	44.36	-13700	-5261	127000	125200	123200	121400	119400	126100	122300	9550	37000	5000	98720	100	1	126712497	156363	18.65	1.59	12	0.04	6615.00	77800.00	126400	20241129	-2.37	83500	20240531	47.78	126400	-2.37	20241129	83500	47.78	20240531	126400	-2.37	20241129	83500	47.78	20240531	0.02	N	033780	5000	9549 억	56205438	N	N	1528	N	N
144	20241205	100401	55	20.00	KOSPI200		N	N	N	Y	40	Y	124300	900	2	0.73	4801229600	38451	14.35	123500	126000	123500	160400	86400	123400	124866.18	44.36	-13700	-1472	127000	125200	123200	121400	119400	126100	122300	9550	37000	5000	98720	100	1	126712497	157504	18.79	1.60	12	0.03	6615.00	77800.00	126400	20241129	-1.66	83500	20240531	48.86	126400	-1.66	20241129	83500	48.86	20240531	126400	-1.66	20241129	83500	48.86	20240531	0.02	N	033780	5000	9549 억	56205438	N	N	1528	N	N
145	20241205	090404	55	20.00	KOSPI200		N	N	N	Y	40	Y	125400	2000	2	1.62	1465801600	11776	4.39	123500	125800	123500	160400	86400	123400	124473.64	44.36	-13700	1855	127000	125200	123200	121400	119400	126100	122300	9550	37000	5000	98720	100	1	126712497	158897	18.96	1.61	12	0.01	6615.00	77800.00	126400	20241129	-0.79	83500	20240531	50.18	126400	-0.79	20241129	83500	50.18	20240531	126400	-0.79	20241129	83500	50.18	20240531	0.02	N	033780	5000	9549 억	56205438	N	N	1528	N	N
146	20241204	160358	55	20.00	KOSPI200		N	N	N	Y	40	Y	123400	500	2	0.41	33145817700	267417	97.40	122700	125000	121200	159700	86100	122900	123949.13	44.40	0	-80145	126500	124700	122900	121100	119300	125600	122000	9550	36800	5000	98320	100	1	126712497	156363	18.65	1.59	12	0.21	6615.00	77800.00	126400	20241129	-2.37	83500	20240531	47.78	126400	-2.37	20241129	83500	47.78	20240531	126400	-2.37	20241129	83500	47.78	20240531	0.02	N	033780	5000	9549 억	56265469	N	N	1444	N	N
147	20241204	150359	55	20.00	KOSPI200		N	N	N	Y	40	Y	124900	2000	2	1.63	28581492600	230605	84.00	122700	125000	121200	159700	86100	122900	123941.34	44.40	0	-77052	126500	124700	122900	121100	119300	125600	122000	9550	36800	5000	98320	100	1	126712497	158264	18.88	1.61	12	0.18	6615.00	77800.00	126400	20241129	-1.19	83500	20240531	49.58	126400	-1.19	20241129	83500	49.58	20240531	126400	-1.19	20241129	83500	49.58	20240531	0.02	N	033780	5000	9549 억	56265469	N	N	11098	N	N
148	20241204	140358	55	20.00	KOSPI200		N	N	N	Y	40	Y	124100	1200	2	0.98	22581938800	182469	66.46	122700	125000	121200	159700	86100	122900	123757.68	44.40	0	-62620	126500	124700	122900	121100	119300	125600	122000	9550	36800	5000	98320	100	1	126712497	157250	18.76	1.60	12	0.14	6615.00	77800.00	126400	20241129	-1.82	83500	20240531	48.62	126400	-1.82	20241129	83500	48.62	20240531	126400	-1.82	20241129	83500	48.62	20240531	0.02	N	033780	5000	9549 억	56265469	N	N	11098	N	N
149	20241204	130357	55	20.00	KOSPI200		N	N	N	Y	40	Y	124500	1600	2	1.30	18535652200	149892	54.60	122700	125000	121200	159700	86100	122900	123660.05	44.40	0	-40054	126500	124700	122900	121100	119300	125600	122000	9550	36800	5000	98320	100	1	126712497	157757	18.82	1.60	12	0.12	6615.00	77800.00	126400	20241129	-1.50	83500	20240531	49.10	126400	-1.50	20241129	83500	49.10	20240531	126400	-1.50	20241129	83500	49.10	20240531	0.02	N	033780	5000	9549 억	56265469	N	N	11098	N	N
150	20241204	120354	55	20.00	KOSPI200		N	N	N	Y	40	Y	124100	1200	2	0.98	14988179300	121382	44.21	122700	125000	121200	159700	86100	122900	123479.43	44.40	0	-20973	126500	124700	122900	121100	119300	125600	122000	9550	36800	5000	98320	100	1	126712497	157250	18.76	1.60	12	0.10	6615.00	77800.00	126400	20241129	-1.82	83500	20240531	48.62	126400	-1.82	20241129	83500	48.62	20240531	126400	-1.82	20241129	83500	48.62	20240531	0.02	N	033780	5000	9549 억	56265469	N	N	11098	N	N
151	20241204	110351	55	20.00	KOSPI200		N	N	N	Y	40	Y	123800	900	2	0.73	11061176400	89728	32.68	122700	125000	121200	159700	86100	122900	123274.53	44.40	0	-4596	126500	124700	122900	121100	119300	125600	122000	9550	36800	5000	98320	100	1	126712497	156870	18.72	1.59	12	0.07	6615.00	77800.00	126400	20241129	-2.06	83500	20240531	48.26	126400	-2.06	20241129	83500	48.26	20240531	126400	-2.06	20241129	83500	48.26	20240531	0.02	N	033780	5000	9549 억	56265469	N	N	11098	N	N
152	20241204	100350	55	20.00	KOSPI200		N	N	N	Y	40	Y	123000	100	2	0.08	7504411100	60894	22.18	122700	125000	121200	159700	86100	122900	123237.29	44.40	0	3020	126500	124700	122900	121100	119300	125600	122000	9550	36800	5000	98320	100	1	126712497	155856	18.59	1.58	12	0.05	6615.00	77800.00	126400	20241129	-2.69	83500	20240531	47.31	126400	-2.69	20241129	83500	47.31	20240531	126400	-2.69	20241129	83500	47.31	20240531	0.02	N	033780	5000	9549 억	56265469	N	N	11098	N	N
153	20241204	090356	55	20.00	KOSPI200		N	N	N	Y	40	Y	122200	-700	5	-0.57	1541538800	12601	4.59	122700	122700	121200	159700	86100	122900	122334.60	44.40	0	2520	126500	124700	122900	121100	119300	125600	122000	9550	36800	5000	98320	100	1	126712497	154843	18.47	1.57	12	0.01	6615.00	77800.00	126400	20241129	-3.32	83500	20240531	46.35	126400	-3.32	20241129	83500	46.35	20240531	126400	-3.32	20241129	83500	46.35	20240531	0.02	N	033780	5000	9549 억	56265469	N	N	11098	N	N
154	20241203	160417	55	20.00	KOSPI200		N	N	N	Y	40	Y	122900	2000	2	1.65	33735790100	274506	87.12	122100	124700	121100	157100	84700	120900	122896.36	44.39	0	-40867	127700	124300	122000	118600	116300	123150	117450	9550	36200	5000	96720	100	1	126712497	155730	18.58	1.58	12	0.22	6615.00	77800.00	126400	20241129	-2.77	83500	20240531	47.19	126400	-2.77	20241129	83500	47.19	20240531	126400	-2.77	20241129	83500	47.19	20240531	0.00	N	033780	5000	9549 억	56253935	N	N	11095	N	N
155	20241203	150425	55	20.00	KOSPI200		N	N	N	Y	40	Y	123300	2400	2	1.99	28757392100	234023	74.27	122100	124700	121100	157100	84700	120900	122882.76	44.39	0	-42589	127700	124300	122000	118600	116300	123150	117450	9550	36200	5000	96720	100	1	126712497	156237	18.64	1.58	12	0.18	6615.00	77800.00	126400	20241129	-2.45	83500	20240531	47.66	126400	-2.45	20241129	83500	47.66	20240531	126400	-2.45	20241129	83500	47.66	20240531	0.00	N	033780	5000	9549 억	56253935	N	N	125	N	N
156	20241203	140416	55	20.00	KOSPI200		N	N	N	Y	40	Y	124400	3500	2	2.89	23897780800	194642	61.77	122100	124700	121100	157100	84700	120900	122778.13	44.39	0	-36024	127700	124300	122000	118600	116300	123150	117450	9550	36200	5000	96720	100	1	126712497	157630	18.81	1.60	12	0.15	6615.00	77800.00	126400	20241129	-1.58	83500	20240531	48.98	126400	-1.58	20241129	83500	48.98	20240531	126400	-1.58	20241129	83500	48.98	20240531	0.00	N	033780	5000	9549 억	56253935	N	N	125	N	N
157	20241203	130413	55	20.00	KOSPI200		N	N	N	Y	40	Y	122500	1600	2	1.32	19017320200	155109	49.23	122100	124700	121100	157100	84700	120900	122606.17	44.39	0	-32711	127700	124300	122000	118600	116300	123150	117450	9550	36200	5000	96720	100	1	126712497	155223	18.52	1.57	12	0.12	6615.00	77800.00	126400	20241129	-3.09	83500	20240531	46.71	126400	-3.09	20241129	83500	46.71	20240531	126400	-3.09	20241129	83500	46.71	20240531	0.00	N	033780	5000	9549 억	56253935	N	N	125	N	N
158	20241203	120428	55	20.00	KOSPI200		N	N	N	Y	40	Y	122500	1600	2	1.32	16849295300	137446	43.62	122100	124700	121100	157100	84700	120900	122588.47	44.39	0	-28672	127700	124300	122000	118600	116300	123150	117450	9550	36200	5000	96720	100	1	126712497	155223	18.52	1.57	12	0.11	6615.00	77800.00	126400	20241129	-3.09	83500	20240531	46.71	126400	-3.09	20241129	83500	46.71	20240531	126400	-3.09	20241129	83500	46.71	20240531	0.00	N	033780	5000	9549 억	56253935	N	N	125	N	N
159	20241203	110415	55	20.00	KOSPI200		N	N	N	Y	40	Y	122800	1900	2	1.57	14655115300	119562	37.94	122100	124700	121100	157100	84700	120900	122573.35	44.39	0	-23155	127700	124300	122000	118600	116300	123150	117450	9550	36200	5000	96720	100	1	126712497	155603	18.56	1.58	12	0.09	6615.00	77800.00	126400	20241129	-2.85	83500	20240531	47.07	126400	-2.85	20241129	83500	47.07	20240531	126400	-2.85	20241129	83500	47.07	20240531	0.00	N	033780	5000	9549 억	56253935	N	N	125	N	N
160	20241203	100406	55	20.00	KOSPI200		N	N	N	Y	40	Y	122500	1600	2	1.32	9491397100	77480	24.59	122100	124700	121100	157100	84700	120900	122501.25	44.39	0	-17483	127700	124300	122000	118600	116300	123150	117450	9550	36200	5000	96720	100	1	126712497	155223	18.52	1.57	12	0.06	6615.00	77800.00	126400	20241129	-3.09	83500	20240531	46.71	126400	-3.09	20241129	83500	46.71	20240531	126400	-3.09	20241129	83500	46.71	20240531	0.00	N	033780	5000	9549 억	56253935	N	N	125	N	N
161	20241203	090406	55	20.00	KOSPI200		N	N	N	Y	40	Y	122900	2000	2	1.65	2812137400	22897	7.27	122100	124700	121100	157100	84700	120900	122816.85	44.39	0	-1056	127700	124300	122000	118600	116300	123150	117450	9550	36200	5000	96720	100	1	126712497	155730	18.58	1.58	12	0.02	6615.00	77800.00	126400	20241129	-2.77	83500	20240531	47.19	126400	-2.77	20241129	83500	47.19	20240531	126400	-2.77	20241129	83500	47.19	20240531	0.00	N	033780	5000	9549 억	56253935	N	N	125	N	N
162	20241202	160354	55	20.00	KOSPI200		N	N	N	Y	40	Y	120900	-900	5	-0.74	38149579800	314832	80.92	125400	125400	119700	158300	85300	121800	121174.45	44.47	0	-46029	129066	125432	122766	119132	116466	127250	120950	9550	36500	5000	97440	100	1	126712497	153195	18.28	1.55	12	0.25	6615.00	77800.00	126400	20241129	-4.35	83500	20240531	44.79	126400	-4.35	20241129	83500	44.79	20240531	126400	-4.35	20241129	83500	44.79	20240531	0.00	N	033780	5000	9549 억	56345607	N	N	125	N	N
163	20241202	150418	55	20.00	KOSPI200		N	N	N	Y	40	Y	121500	-300	5	-0.25	33332735000	275012	70.69	125400	125400	119700	158300	85300	121800	121204.65	44.47	0	-47271	129066	125432	122766	119132	116466	127250	120950	9550	36500	5000	97440	100	1	126712497	153956	18.37	1.56	12	0.22	6615.00	77800.00	126400	20241129	-3.88	83500	20240531	45.51	126400	-3.88	20241129	83500	45.51	20240531	126400	-3.88	20241129	83500	45.51	20240531	0.00	N	033780	5000	9549 억	56345607	N	N	318	N	N
164	20241202	140405	55	20.00	KOSPI200		N	N	N	Y	40	Y	120900	-900	5	-0.74	27338345100	225568	57.98	125400	125400	119700	158300	85300	121800	121197.80	44.47	0	-36497	129066	125432	122766	119132	116466	127250	120950	9550	36500	5000	97440	100	1	126712497	153195	18.28	1.55	12	0.18	6615.00	77800.00	126400	20241129	-4.35	83500	20240531	44.79	126400	-4.35	20241129	83500	44.79	20240531	126400	-4.35	20241129	83500	44.79	20240531	0.00	N	033780	5000	9549 억	56345607	N	N	318	N	N
165	20241202	130408	55	20.00	KOSPI200		N	N	N	Y	40	Y	120300	-1500	5	-1.23	22325834000	184006	47.30	125400	125400	119700	158300	85300	121800	121332.10	44.47	0	-31839	129066	125432	122766	119132	116466	127250	120950	9550	36500	5000	97440	100	1	126712497	152435	18.19	1.55	12	0.15	6615.00	77800.00	126400	20241129	-4.83	83500	20240531	44.07	126400	-4.83	20241129	83500	44.07	20240531	126400	-4.83	20241129	83500	44.07	20240531	0.00	N	033780	5000	9549 억	56345607	N	N	318	N	N
166	20241202	120421	55	20.00	KOSPI200		N	N	N	Y	40	Y	120000	-1800	5	-1.48	18060327600	148549	38.18	125400	125400	119700	158300	85300	121800	121578.25	44.47	0	-31590	129066	125432	122766	119132	116466	127250	120950	9550	36500	5000	97440	100	1	126712497	152055	18.14	1.54	12	0.12	6615.00	77800.00	126400	20241129	-5.06	83500	20240531	43.71	126400	-5.06	20241129	83500	43.71	20240531	126400	-5.06	20241129	83500	43.71	20240531	0.00	N	033780	5000	9549 억	56345607	N	N	318	N	N
167	20241202	110358	55	20.00	KOSPI200		N	N	N	Y	40	Y	120500	-1300	5	-1.07	14607309100	119828	30.80	125400	125400	120300	158300	85300	121800	121902.30	44.47	0	-27659	129066	125432	122766	119132	116466	127250	120950	9550	36500	5000	97440	100	1	126712497	152689	18.22	1.55	12	0.09	6615.00	77800.00	126400	20241129	-4.67	83500	20240531	44.31	126400	-4.67	20241129	83500	44.31	20240531	126400	-4.67	20241129	83500	44.31	20240531	0.00	N	033780	5000	9549 억	56345607	N	N	318	N	N
168	20241202	100356	55	20.00	KOSPI200		N	N	N	Y	40	Y	120700	-1100	5	-0.90	10790323900	88234	22.68	125400	125400	120700	158300	85300	121800	122292.14	44.47	0	-27213	129066	125432	122766	119132	116466	127250	120950	9550	36500	5000	97440	100	1	126712497	152942	18.25	1.55	12	0.07	6615.00	77800.00	126400	20241129	-4.51	83500	20240531	44.55	126400	-4.51	20241129	83500	44.55	20240531	126400	-4.51	20241129	83500	44.55	20240531	0.00	N	033780	5000	9549 억	56345607	N	N	318	N	N
169	20241202	090356	55	20.00	KOSPI200		N	N	N	Y	40	Y	123600	1800	2	1.48	2169572500	17535	4.51	125400	125400	122600	158300	85300	121800	123728.23	44.47	0	-4908	129066	125432	122766	119132	116466	127250	120950	9550	36500	5000	97440	100	1	126712497	156617	18.68	1.59	12	0.01	6615.00	77800.00	126400	20241129	-2.22	83500	20240531	48.02	126400	-2.22	20241129	83500	48.02	20240531	126400	-2.22	20241129	83500	48.02	20240531	0.00	N	033780	5000	9549 억	56345607	N	N	318	N	N

81 KiB Raw Blame History

81 KiB

Raw Blame History