KissMeData/004370/price/prices-20231201.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

77 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20231229	160201	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	407000	0	3	0.00	3931972000	9643	72.49	408500	409500	406000	529000	285000	407000	407748.03	18.50	1686	3071	411666	409332	406166	403832	400666	407750	402250	304	122000	5000	317460	500	1	6082642	24756	21.32	1.04	12	0.16	19091.00	392090.00	500000	20231010	-18.60	324000	20230203	25.62	500000	-18.60	20231010	324000	25.62	20230203	500000	-18.60	20231010	324000	25.62	20230203	0.50	N	004370	5000	304 억	1125104	N	N	12	N	N
3	20231229	150201	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	407000	0	3	0.00	3931972000	9643	72.49	408500	409500	406000	529000	285000	407000	407748.03	18.50	1686	3071	411666	409332	406166	403832	400666	407750	402250	304	122000	5000	317460	500	1	6082642	24756	21.32	1.04	12	0.16	19091.00	392090.00	500000	20231010	-18.60	324000	20230203	25.62	500000	-18.60	20231010	324000	25.62	20230203	500000	-18.60	20231010	324000	25.62	20230203	0.50	N	004370	5000	304 억	1125104	N	N	12	N	N
4	20231229	140200	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	407000	0	3	0.00	3931972000	9643	72.49	408500	409500	406000	529000	285000	407000	407748.03	18.50	1686	3071	411666	409332	406166	403832	400666	407750	402250	304	122000	5000	317460	500	1	6082642	24756	21.32	1.04	12	0.16	19091.00	392090.00	500000	20231010	-18.60	324000	20230203	25.62	500000	-18.60	20231010	324000	25.62	20230203	500000	-18.60	20231010	324000	25.62	20230203	0.50	N	004370	5000	304 억	1125104	N	N	12	N	N
5	20231229	130202	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	407000	0	3	0.00	3931972000	9643	72.49	408500	409500	406000	529000	285000	407000	407748.03	18.50	1686	3071	411666	409332	406166	403832	400666	407750	402250	304	122000	5000	317460	500	1	6082642	24756	21.32	1.04	12	0.16	19091.00	392090.00	500000	20231010	-18.60	324000	20230203	25.62	500000	-18.60	20231010	324000	25.62	20230203	500000	-18.60	20231010	324000	25.62	20230203	0.50	N	004370	5000	304 억	1125104	N	N	12	N	N
6	20231229	120200	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	407000	0	3	0.00	3931972000	9643	72.49	408500	409500	406000	529000	285000	407000	407748.03	18.50	1686	3071	411666	409332	406166	403832	400666	407750	402250	304	122000	5000	317460	500	1	6082642	24756	21.32	1.04	12	0.16	19091.00	392090.00	500000	20231010	-18.60	324000	20230203	25.62	500000	-18.60	20231010	324000	25.62	20230203	500000	-18.60	20231010	324000	25.62	20230203	0.50	N	004370	5000	304 억	1125104	N	N	12	N	N
7	20231229	110156	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	407000	0	3	0.00	3931972000	9643	72.49	408500	409500	406000	529000	285000	407000	407748.03	18.50	1686	3071	411666	409332	406166	403832	400666	407750	402250	304	122000	5000	317460	500	1	6082642	24756	21.32	1.04	12	0.16	19091.00	392090.00	500000	20231010	-18.60	324000	20230203	25.62	500000	-18.60	20231010	324000	25.62	20230203	500000	-18.60	20231010	324000	25.62	20230203	0.50	N	004370	5000	304 억	1125104	N	N	12	N	N
8	20231229	100157	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	407000	0	3	0.00	3931972000	9643	72.49	408500	409500	406000	529000	285000	407000	407748.03	18.50	1686	3071	411666	409332	406166	403832	400666	407750	402250	304	122000	5000	317460	500	1	6082642	24756	21.32	1.04	12	0.16	19091.00	392090.00	500000	20231010	-18.60	324000	20230203	25.62	500000	-18.60	20231010	324000	25.62	20230203	500000	-18.60	20231010	324000	25.62	20230203	0.50	N	004370	5000	304 억	1125104	N	N	12	N	N
9	20231229	090157	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	407000	0	3	0.00	3931972000	9643	72.49	408500	409500	406000	529000	285000	407000	407748.03	18.50	1686	3071	411666	409332	406166	403832	400666	407750	402250	304	122000	5000	317460	500	1	6082642	24756	21.32	1.04	12	0.16	19091.00	392090.00	500000	20231010	-18.60	324000	20230203	25.62	500000	-18.60	20231010	324000	25.62	20230203	500000	-18.60	20231010	324000	25.62	20230203	0.50	N	004370	5000	304 억	1125104	N	N	12	N	N
10	20231228	160156	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	407000	0	3	0.00	3888269500	9536	71.69	408500	409500	406000	529000	285000	407000	407748.03	18.47	79	3071	411666	409332	406166	403832	400666	407750	402250	304	122000	5000	317460	500	1	6082642	24756	21.32	1.04	12	0.16	19091.00	392090.00	500000	20231010	-18.60	324000	20230203	25.62	500000	-18.60	20231010	324000	25.62	20230203	500000	-18.60	20231010	324000	25.62	20230203	0.50	N	004370	5000	304 억	1123497	N	N	12	N	N
11	20231228	150157	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	408500	1500	2	0.37	3039451000	7456	56.05	408500	409000	406000	529000	285000	407000	407651.69	18.47	79	3130	411666	409332	406166	403832	400666	407750	402250	304	122000	5000	317460	500	1	6082642	24848	21.40	1.04	12	0.12	19091.00	392090.00	500000	20231010	-18.30	324000	20230203	26.08	500000	-18.30	20231010	324000	26.08	20230203	500000	-18.30	20231010	324000	26.08	20230203	0.50	N	004370	5000	304 억	1123497	N	N	9	N	N
12	20231228	140156	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	408000	1000	2	0.25	2259964000	5546	41.69	408500	409000	406000	529000	285000	407000	407494.41	18.47	79	1941	411666	409332	406166	403832	400666	407750	402250	304	122000	5000	317460	500	1	6082642	24817	21.37	1.04	12	0.09	19091.00	392090.00	500000	20231010	-18.40	324000	20230203	25.93	500000	-18.40	20231010	324000	25.93	20230203	500000	-18.40	20231010	324000	25.93	20230203	0.50	N	004370	5000	304 억	1123497	N	N	9	N	N
13	20231228	130155	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	408500	1500	2	0.37	1591873000	3908	29.38	408500	409000	406000	529000	285000	407000	407337.00	18.47	79	1458	411666	409332	406166	403832	400666	407750	402250	304	122000	5000	317460	500	1	6082642	24848	21.40	1.04	12	0.06	19091.00	392090.00	500000	20231010	-18.30	324000	20230203	26.08	500000	-18.30	20231010	324000	26.08	20230203	500000	-18.30	20231010	324000	26.08	20230203	0.50	N	004370	5000	304 억	1123497	N	N	9	N	N
14	20231228	120156	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	407000	0	3	0.00	1220487500	2998	22.54	408500	409000	406000	529000	285000	407000	407100.57	18.47	79	982	411666	409332	406166	403832	400666	407750	402250	304	122000	5000	317460	500	1	6082642	24756	21.32	1.04	12	0.05	19091.00	392090.00	500000	20231010	-18.60	324000	20230203	25.62	500000	-18.60	20231010	324000	25.62	20230203	500000	-18.60	20231010	324000	25.62	20230203	0.50	N	004370	5000	304 억	1123497	N	N	9	N	N
15	20231228	110156	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	406500	-500	5	-0.12	741300000	1822	13.70	408500	409000	406000	529000	285000	407000	406860.59	18.47	79	650	411666	409332	406166	403832	400666	407750	402250	304	122000	5000	317460	500	1	6082642	24726	21.29	1.04	12	0.03	19091.00	392090.00	500000	20231010	-18.70	324000	20230203	25.46	500000	-18.70	20231010	324000	25.46	20230203	500000	-18.70	20231010	324000	25.46	20230203	0.50	N	004370	5000	304 억	1123497	N	N	9	N	N
16	20231228	100156	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	406500	-500	5	-0.12	457110000	1123	8.44	408500	409000	406000	529000	285000	407000	407043.63	18.47	79	347	411666	409332	406166	403832	400666	407750	402250	304	122000	5000	317460	500	1	6082642	24726	21.29	1.04	12	0.02	19091.00	392090.00	500000	20231010	-18.70	324000	20230203	25.46	500000	-18.70	20231010	324000	25.46	20230203	500000	-18.70	20231010	324000	25.46	20230203	0.50	N	004370	5000	304 억	1123497	N	N	9	N	N
17	20231228	090155	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	407000	0	3	0.00	23681500	58	0.44	408500	409000	407000	529000	285000	407000	408301.72	18.47	79	24	411666	409332	406166	403832	400666	407750	402250	304	122000	5000	317460	500	1	6082642	24756	21.32	1.04	12	0.00	19091.00	392090.00	500000	20231010	-18.60	324000	20230203	25.62	500000	-18.60	20231010	324000	25.62	20230203	500000	-18.60	20231010	324000	25.62	20230203	0.50	N	004370	5000	304 억	1123497	N	N	9	N	N
18	20231227	160156	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	407000	-2500	5	-0.61	5381319000	13287	59.89	408500	408500	403000	532000	287000	409500	405005.23	18.65	-6	27	413166	411332	407666	405832	402166	412250	406750	304	122500	5000	319410	500	1	6082642	24756	21.32	1.04	12	0.22	19091.00	392090.00	500000	20231010	-18.60	324000	20230203	25.62	500000	-18.60	20231010	324000	25.62	20230203	500000	-18.60	20231010	324000	25.62	20230203	0.50	N	004370	5000	304 억	1134571	N	N	9	N	N
19	20231227	150156	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	406500	-3000	5	-0.73	4836145500	11947	53.85	408500	408500	403000	532000	287000	409500	404799.60	18.65	-6	-548	413166	411332	407666	405832	402166	412250	406750	304	122500	5000	319410	500	1	6082642	24726	21.29	1.04	12	0.20	19091.00	392090.00	500000	20231010	-18.70	324000	20230203	25.46	500000	-18.70	20231010	324000	25.46	20230203	500000	-18.70	20231010	324000	25.46	20230203	0.50	N	004370	5000	304 억	1134571	N	N	20	N	N
20	20231227	140156	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	404500	-5000	5	-1.22	4157163000	10272	46.30	408500	408500	403000	532000	287000	409500	404707.77	18.65	-6	-1084	413166	411332	407666	405832	402166	412250	406750	304	122500	5000	319410	500	1	6082642	24604	21.19	1.03	12	0.17	19091.00	392090.00	500000	20231010	-19.10	324000	20230203	24.85	500000	-19.10	20231010	324000	24.85	20230203	500000	-19.10	20231010	324000	24.85	20230203	0.50	N	004370	5000	304 억	1134571	N	N	20	N	N
21	20231227	130155	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	405500	-4000	5	-0.98	3277605000	8100	36.51	408500	408500	403000	532000	287000	409500	404641.99	18.65	-6	-1126	413166	411332	407666	405832	402166	412250	406750	304	122500	5000	319410	500	1	6082642	24665	21.24	1.03	12	0.13	19091.00	392090.00	500000	20231010	-18.90	324000	20230203	25.15	500000	-18.90	20231010	324000	25.15	20230203	500000	-18.90	20231010	324000	25.15	20230203	0.50	N	004370	5000	304 억	1134571	N	N	20	N	N
22	20231227	120155	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	404000	-5500	5	-1.34	2799032000	6918	31.18	408500	408500	403000	532000	287000	409500	404600.62	18.65	-6	-1298	413166	411332	407666	405832	402166	412250	406750	304	122500	5000	319410	500	1	6082642	24574	21.16	1.03	12	0.11	19091.00	392090.00	500000	20231010	-19.20	324000	20230203	24.69	500000	-19.20	20231010	324000	24.69	20230203	500000	-19.20	20231010	324000	24.69	20230203	0.50	N	004370	5000	304 억	1134571	N	N	20	N	N
23	20231227	110156	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	404500	-5000	5	-1.22	2350803500	5810	26.19	408500	408500	403000	532000	287000	409500	404612.50	18.65	-6	-1484	413166	411332	407666	405832	402166	412250	406750	304	122500	5000	319410	500	1	6082642	24604	21.19	1.03	12	0.10	19091.00	392090.00	500000	20231010	-19.10	324000	20230203	24.85	500000	-19.10	20231010	324000	24.85	20230203	500000	-19.10	20231010	324000	24.85	20230203	0.50	N	004370	5000	304 억	1134571	N	N	20	N	N
24	20231227	100156	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	405500	-4000	5	-0.98	1929797000	4770	21.50	408500	408500	403000	532000	287000	409500	404568.57	18.65	-6	-1798	413166	411332	407666	405832	402166	412250	406750	304	122500	5000	319410	500	1	6082642	24665	21.24	1.03	12	0.08	19091.00	392090.00	500000	20231010	-18.90	324000	20230203	25.15	500000	-18.90	20231010	324000	25.15	20230203	500000	-18.90	20231010	324000	25.15	20230203	0.50	N	004370	5000	304 억	1134571	N	N	20	N	N
25	20231227	090157	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	407000	-2500	5	-0.61	37912500	93	0.42	408500	408500	406500	532000	287000	409500	407641.30	18.65	-6	-10	413166	411332	407666	405832	402166	412250	406750	304	122500	5000	319410	500	1	6082642	24756	21.32	1.04	12	0.00	19091.00	392090.00	500000	20231010	-18.60	324000	20230203	25.62	500000	-18.60	20231010	324000	25.62	20230203	500000	-18.60	20231010	324000	25.62	20230203	0.50	N	004370	5000	304 억	1134571	N	N	20	N	N
26	20231226	160156	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	409500	3000	2	0.74	4289540500	10539	136.25	409000	409500	404000	528000	285000	406500	407009.99	18.61	62	3796	410500	408500	407000	405000	403500	407750	404250	304	121500	5000	317070	500	1	6082642	24908	21.45	1.04	12	0.17	19091.00	392090.00	500000	20231010	-18.10	324000	20230203	26.39	500000	-18.10	20231010	324000	26.39	20230203	500000	-18.10	20231010	324000	26.39	20230203	0.51	N	004370	5000	304 억	1132259	N	N	20	N	N
27	20231226	150155	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	409000	2500	2	0.62	3352741000	8249	106.65	409000	409000	404000	528000	285000	406500	406442.11	18.61	62	3492	410500	408500	407000	405000	403500	407750	404250	304	121500	5000	317070	500	1	6082642	24878	21.42	1.04	12	0.14	19091.00	392090.00	500000	20231010	-18.20	324000	20230203	26.23	500000	-18.20	20231010	324000	26.23	20230203	500000	-18.20	20231010	324000	26.23	20230203	0.51	N	004370	5000	304 억	1132259	N	N	39	N	N
28	20231226	140157	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	408000	1500	2	0.37	2737791000	6743	87.18	409000	409000	404000	528000	285000	406500	406019.72	18.61	62	3075	410500	408500	407000	405000	403500	407750	404250	304	121500	5000	317070	500	1	6082642	24817	21.37	1.04	12	0.11	19091.00	392090.00	500000	20231010	-18.40	324000	20230203	25.93	500000	-18.40	20231010	324000	25.93	20230203	500000	-18.40	20231010	324000	25.93	20230203	0.51	N	004370	5000	304 억	1132259	N	N	39	N	N
29	20231226	130156	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	407000	500	2	0.12	2181197000	5376	69.50	409000	409000	404000	528000	285000	406500	405728.61	18.61	62	2254	410500	408500	407000	405000	403500	407750	404250	304	121500	5000	317070	500	1	6082642	24756	21.32	1.04	12	0.09	19091.00	392090.00	500000	20231010	-18.60	324000	20230203	25.62	500000	-18.60	20231010	324000	25.62	20230203	500000	-18.60	20231010	324000	25.62	20230203	0.51	N	004370	5000	304 억	1132259	N	N	39	N	N
30	20231226	120156	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	405500	-1000	5	-0.25	1693408000	4174	53.96	409000	409000	404000	528000	285000	406500	405703.88	18.61	62	1512	410500	408500	407000	405000	403500	407750	404250	304	121500	5000	317070	500	1	6082642	24665	21.24	1.03	12	0.07	19091.00	392090.00	500000	20231010	-18.90	324000	20230203	25.15	500000	-18.90	20231010	324000	25.15	20230203	500000	-18.90	20231010	324000	25.15	20230203	0.51	N	004370	5000	304 억	1132259	N	N	39	N	N
31	20231226	110157	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	405500	-1000	5	-0.25	1289775500	3179	41.10	409000	409000	404000	528000	285000	406500	405717.36	18.61	62	1008	410500	408500	407000	405000	403500	407750	404250	304	121500	5000	317070	500	1	6082642	24665	21.24	1.03	12	0.05	19091.00	392090.00	500000	20231010	-18.90	324000	20230203	25.15	500000	-18.90	20231010	324000	25.15	20230203	500000	-18.90	20231010	324000	25.15	20230203	0.51	N	004370	5000	304 억	1132259	N	N	39	N	N
32	20231226	100156	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	406000	-500	5	-0.12	937109000	2309	29.85	409000	409000	404000	528000	285000	406500	405850.58	18.61	62	628	410500	408500	407000	405000	403500	407750	404250	304	121500	5000	317070	500	1	6082642	24696	21.27	1.04	12	0.04	19091.00	392090.00	500000	20231010	-18.80	324000	20230203	25.31	500000	-18.80	20231010	324000	25.31	20230203	500000	-18.80	20231010	324000	25.31	20230203	0.51	N	004370	5000	304 억	1132259	N	N	39	N	N
33	20231226	090157	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	407000	500	2	0.12	84207500	206	2.66	409000	409000	407000	528000	285000	406500	408774.27	18.61	62	97	410500	408500	407000	405000	403500	407750	404250	304	121500	5000	317070	500	1	6082642	24756	21.32	1.04	12	0.00	19091.00	392090.00	500000	20231010	-18.60	324000	20230203	25.62	500000	-18.60	20231010	324000	25.62	20230203	500000	-18.60	20231010	324000	25.62	20230203	0.51	N	004370	5000	304 억	1132259	N	N	39	N	N
34	20231222	160154	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	406500	-2500	5	-0.61	3092762000	7596	79.97	408500	409000	405500	531000	286500	409000	407165.60	18.61	-705	970	412000	410500	408500	407000	405000	409500	406000	304	122000	5000	319020	500	1	6082642	24726	21.29	1.04	12	0.12	19091.00	392090.00	500000	20231010	-18.70	324000	20230203	25.46	500000	-18.70	20231010	324000	25.46	20230203	500000	-18.70	20231010	324000	25.46	20230203	0.48	N	004370	5000	304 억	1131754	N	N	39	N	N
35	20231222	150155	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	407500	-1500	5	-0.37	2581474000	6339	66.74	408500	409000	405500	531000	286500	409000	407236.79	18.61	-705	726	412000	410500	408500	407000	405000	409500	406000	304	122000	5000	319020	500	1	6082642	24787	21.35	1.04	12	0.10	19091.00	392090.00	500000	20231010	-18.50	324000	20230203	25.77	500000	-18.50	20231010	324000	25.77	20230203	500000	-18.50	20231010	324000	25.77	20230203	0.48	N	004370	5000	304 억	1131754	N	N	4	N	N
36	20231222	140154	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	407500	-1500	5	-0.37	2050420500	5036	53.02	408500	409000	405500	531000	286500	409000	407152.60	18.61	-705	292	412000	410500	408500	407000	405000	409500	406000	304	122000	5000	319020	500	1	6082642	24787	21.35	1.04	12	0.08	19091.00	392090.00	500000	20231010	-18.50	324000	20230203	25.77	500000	-18.50	20231010	324000	25.77	20230203	500000	-18.50	20231010	324000	25.77	20230203	0.48	N	004370	5000	304 억	1131754	N	N	4	N	N
37	20231222	130153	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	408000	-1000	5	-0.24	1722698500	4232	44.56	408500	409000	405500	531000	286500	409000	407064.86	18.61	-705	37	412000	410500	408500	407000	405000	409500	406000	304	122000	5000	319020	500	1	6082642	24817	21.37	1.04	12	0.07	19091.00	392090.00	500000	20231010	-18.40	324000	20230203	25.93	500000	-18.40	20231010	324000	25.93	20230203	500000	-18.40	20231010	324000	25.93	20230203	0.48	N	004370	5000	304 억	1131754	N	N	4	N	N
38	20231222	120153	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	407500	-1500	5	-0.37	1380779500	3393	35.72	408500	409000	405500	531000	286500	409000	406949.45	18.61	-705	-200	412000	410500	408500	407000	405000	409500	406000	304	122000	5000	319020	500	1	6082642	24787	21.35	1.04	12	0.06	19091.00	392090.00	500000	20231010	-18.50	324000	20230203	25.77	500000	-18.50	20231010	324000	25.77	20230203	500000	-18.50	20231010	324000	25.77	20230203	0.48	N	004370	5000	304 억	1131754	N	N	4	N	N
39	20231222	110154	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	408000	-1000	5	-0.24	1056371500	2597	27.34	408500	409000	405500	531000	286500	409000	406766.08	18.61	-705	-375	412000	410500	408500	407000	405000	409500	406000	304	122000	5000	319020	500	1	6082642	24817	21.37	1.04	12	0.04	19091.00	392090.00	500000	20231010	-18.40	324000	20230203	25.93	500000	-18.40	20231010	324000	25.93	20230203	500000	-18.40	20231010	324000	25.93	20230203	0.48	N	004370	5000	304 억	1131754	N	N	4	N	N
40	20231222	100154	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	407000	-2000	5	-0.49	601042500	1478	15.56	408500	409000	405500	531000	286500	409000	406659.34	18.61	-705	-664	412000	410500	408500	407000	405000	409500	406000	304	122000	5000	319020	500	1	6082642	24756	21.32	1.04	12	0.02	19091.00	392090.00	500000	20231010	-18.60	324000	20230203	25.62	500000	-18.60	20231010	324000	25.62	20230203	500000	-18.60	20231010	324000	25.62	20230203	0.48	N	004370	5000	304 억	1131754	N	N	4	N	N
41	20231222	090154	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	408500	-500	5	-0.12	25735000	63	0.66	408500	408500	408000	531000	286500	409000	408492.06	18.61	-705	3	412000	410500	408500	407000	405000	409500	406000	304	122000	5000	319020	500	1	6082642	24848	21.40	1.04	12	0.00	19091.00	392090.00	500000	20231010	-18.30	324000	20230203	26.08	500000	-18.30	20231010	324000	26.08	20230203	500000	-18.30	20231010	324000	26.08	20230203	0.48	N	004370	5000	304 억	1131754	N	N	4	N	N
42	20231221	160154	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	409000	-500	5	-0.12	3855548000	9455	55.12	410000	410000	406500	532000	287000	409500	407775.37	18.63	-474	81	415166	412332	409666	406832	404166	411000	405500	304	122500	5000	319410	500	1	6082642	24878	21.42	1.04	12	0.16	19091.00	392090.00	500000	20231010	-18.20	324000	20230203	26.23	500000	-18.20	20231010	324000	26.23	20230203	500000	-18.20	20231010	324000	26.23	20230203	0.51	N	004370	5000	304 억	1133203	N	N	4	N	N
43	20231221	150154	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	406500	-3000	5	-0.73	3202166500	7853	45.78	410000	410000	406500	532000	287000	409500	407763.47	18.63	-474	-731	415166	412332	409666	406832	404166	411000	405500	304	122500	5000	319410	500	1	6082642	24726	21.29	1.04	12	0.13	19091.00	392090.00	500000	20231010	-18.70	324000	20230203	25.46	500000	-18.70	20231010	324000	25.46	20230203	500000	-18.70	20231010	324000	25.46	20230203	0.51	N	004370	5000	304 억	1133203	N	N	7	N	N
44	20231221	140153	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	406500	-3000	5	-0.73	2757538000	6760	39.41	410000	410000	406500	532000	287000	409500	407919.82	18.63	-474	-837	415166	412332	409666	406832	404166	411000	405500	304	122500	5000	319410	500	1	6082642	24726	21.29	1.04	12	0.11	19091.00	392090.00	500000	20231010	-18.70	324000	20230203	25.46	500000	-18.70	20231010	324000	25.46	20230203	500000	-18.70	20231010	324000	25.46	20230203	0.51	N	004370	5000	304 억	1133203	N	N	7	N	N
45	20231221	130153	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	407000	-2500	5	-0.61	2130749000	5222	30.44	410000	410000	406500	532000	287000	409500	408033.13	18.63	-474	-681	415166	412332	409666	406832	404166	411000	405500	304	122500	5000	319410	500	1	6082642	24756	21.32	1.04	12	0.09	19091.00	392090.00	500000	20231010	-18.60	324000	20230203	25.62	500000	-18.60	20231010	324000	25.62	20230203	500000	-18.60	20231010	324000	25.62	20230203	0.51	N	004370	5000	304 억	1133203	N	N	7	N	N
46	20231221	120154	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	408500	-1000	5	-0.24	1419841000	3479	20.28	410000	410000	407000	532000	287000	409500	408117.56	18.63	-474	-373	415166	412332	409666	406832	404166	411000	405500	304	122500	5000	319410	500	1	6082642	24848	21.40	1.04	12	0.06	19091.00	392090.00	500000	20231010	-18.30	324000	20230203	26.08	500000	-18.30	20231010	324000	26.08	20230203	500000	-18.30	20231010	324000	26.08	20230203	0.51	N	004370	5000	304 억	1133203	N	N	7	N	N
47	20231221	110155	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	408000	-1500	5	-0.37	1103512000	2704	15.76	410000	410000	407000	532000	287000	409500	408103.55	18.63	-474	-386	415166	412332	409666	406832	404166	411000	405500	304	122500	5000	319410	500	1	6082642	24817	21.37	1.04	12	0.04	19091.00	392090.00	500000	20231010	-18.40	324000	20230203	25.93	500000	-18.40	20231010	324000	25.93	20230203	500000	-18.40	20231010	324000	25.93	20230203	0.51	N	004370	5000	304 억	1133203	N	N	7	N	N
48	20231221	100153	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	408000	-1500	5	-0.37	779856500	1911	11.14	410000	410000	407000	532000	287000	409500	408088.17	18.63	-474	-457	415166	412332	409666	406832	404166	411000	405500	304	122500	5000	319410	500	1	6082642	24817	21.37	1.04	12	0.03	19091.00	392090.00	500000	20231010	-18.40	324000	20230203	25.93	500000	-18.40	20231010	324000	25.93	20230203	500000	-18.40	20231010	324000	25.93	20230203	0.51	N	004370	5000	304 억	1133203	N	N	7	N	N
49	20231221	090154	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	410000	500	2	0.12	88857000	217	1.27	410000	410000	407500	532000	287000	409500	409479.26	18.63	-474	-122	415166	412332	409666	406832	404166	411000	405500	304	122500	5000	319410	500	1	6082642	24939	21.48	1.05	12	0.00	19091.00	392090.00	500000	20231010	-18.00	324000	20230203	26.54	500000	-18.00	20231010	324000	26.54	20230203	500000	-18.00	20231010	324000	26.54	20230203	0.51	N	004370	5000	304 억	1133203	N	N	7	N	N
50	20231220	160155	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	409500	-1000	5	-0.24	6984096000	17081	86.30	412500	412500	407000	533000	287500	410500	408878.87	18.70	-820	-1857	416166	413332	407666	404832	399166	414750	406250	304	122500	5000	320190	500	1	6082642	24908	21.45	1.04	12	0.28	19091.00	392090.00	500000	20231010	-18.10	324000	20230203	26.39	500000	-18.10	20231010	324000	26.39	20230203	500000	-18.10	20231010	324000	26.39	20230203	0.52	N	004370	5000	304 억	1137354	N	N	7	N	N
51	20231220	150159	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	408000	-2500	5	-0.61	5970414500	14603	73.78	412500	412500	407000	533000	287500	410500	408848.49	18.70	-820	-2065	416166	413332	407666	404832	399166	414750	406250	304	122500	5000	320190	500	1	6082642	24817	21.37	1.04	12	0.24	19091.00	392090.00	500000	20231010	-18.40	324000	20230203	25.93	500000	-18.40	20231010	324000	25.93	20230203	500000	-18.40	20231010	324000	25.93	20230203	0.52	N	004370	5000	304 억	1137354	N	N	113	N	N
52	20231220	140202	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	407000	-3500	5	-0.85	5035263500	12309	62.19	412500	412500	407000	533000	287500	410500	409071.70	18.70	-820	-2146	416166	413332	407666	404832	399166	414750	406250	304	122500	5000	320190	500	1	6082642	24756	21.32	1.04	12	0.20	19091.00	392090.00	500000	20231010	-18.60	324000	20230203	25.62	500000	-18.60	20231010	324000	25.62	20230203	500000	-18.60	20231010	324000	25.62	20230203	0.52	N	004370	5000	304 억	1137354	N	N	113	N	N
53	20231220	130201	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	408000	-2500	5	-0.61	3925538000	9586	48.43	412500	412500	407500	533000	287500	410500	409507.41	18.70	-820	-1643	416166	413332	407666	404832	399166	414750	406250	304	122500	5000	320190	500	1	6082642	24817	21.37	1.04	12	0.16	19091.00	392090.00	500000	20231010	-18.40	324000	20230203	25.93	500000	-18.40	20231010	324000	25.93	20230203	500000	-18.40	20231010	324000	25.93	20230203	0.52	N	004370	5000	304 억	1137354	N	N	113	N	N
54	20231220	120153	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	409000	-1500	5	-0.37	2867896500	6996	35.35	412500	412500	408500	533000	287500	410500	409933.75	18.70	-820	-988	416166	413332	407666	404832	399166	414750	406250	304	122500	5000	320190	500	1	6082642	24878	21.42	1.04	12	0.12	19091.00	392090.00	500000	20231010	-18.20	324000	20230203	26.23	500000	-18.20	20231010	324000	26.23	20230203	500000	-18.20	20231010	324000	26.23	20230203	0.52	N	004370	5000	304 억	1137354	N	N	113	N	N
55	20231220	110154	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	409000	-1500	5	-0.37	2312601500	5638	28.49	412500	412500	408500	533000	287500	410500	410181.18	18.70	-820	-814	416166	413332	407666	404832	399166	414750	406250	304	122500	5000	320190	500	1	6082642	24878	21.42	1.04	12	0.09	19091.00	392090.00	500000	20231010	-18.20	324000	20230203	26.23	500000	-18.20	20231010	324000	26.23	20230203	500000	-18.20	20231010	324000	26.23	20230203	0.52	N	004370	5000	304 억	1137354	N	N	113	N	N
56	20231220	100153	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	409500	-1000	5	-0.24	1608849000	3919	19.80	412500	412500	408500	533000	287500	410500	410525.39	18.70	-820	-562	416166	413332	407666	404832	399166	414750	406250	304	122500	5000	320190	500	1	6082642	24908	21.45	1.04	12	0.06	19091.00	392090.00	500000	20231010	-18.10	324000	20230203	26.39	500000	-18.10	20231010	324000	26.39	20230203	500000	-18.10	20231010	324000	26.39	20230203	0.52	N	004370	5000	304 억	1137354	N	N	113	N	N
57	20231220	090153	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	411000	500	2	0.12	248142000	603	3.05	412500	412500	410500	533000	287500	410500	411512.44	18.70	-820	-42	416166	413332	407666	404832	399166	414750	406250	304	122500	5000	320190	500	1	6082642	25000	21.53	1.05	12	0.01	19091.00	392090.00	500000	20231010	-17.80	324000	20230203	26.85	500000	-17.80	20231010	324000	26.85	20230203	500000	-17.80	20231010	324000	26.85	20230203	0.52	N	004370	5000	304 억	1137354	N	N	113	N	N
58	20231219	160154	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	410500	6500	2	1.61	7968420500	19575	179.92	403000	410500	402000	525000	283000	404000	407051.56	18.64	-970	4445	406333	405166	402833	401666	399333	405750	402250	304	121000	5000	315120	500	1	6082642	24969	21.50	1.05	12	0.32	19091.00	392090.00	500000	20231010	-17.90	324000	20230203	26.70	500000	-17.90	20231010	324000	26.70	20230203	500000	-17.90	20231010	324000	26.70	20230203	0.50	N	004370	5000	304 억	1133554	N	N	113	N	N
59	20231219	150153	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	410000	6000	2	1.49	7095569500	17447	160.36	403000	410000	402000	525000	283000	404000	406692.81	18.64	-970	4154	406333	405166	402833	401666	399333	405750	402250	304	121000	5000	315120	500	1	6082642	24939	21.48	1.05	12	0.29	19091.00	392090.00	500000	20231010	-18.00	324000	20230203	26.54	500000	-18.00	20231010	324000	26.54	20230203	500000	-18.00	20231010	324000	26.54	20230203	0.50	N	004370	5000	304 억	1133554	N	N	75	N	N
60	20231219	140154	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	407500	3500	2	0.87	5260192500	12960	119.12	403000	408500	402000	525000	283000	404000	405879.05	18.64	-970	2367	406333	405166	402833	401666	399333	405750	402250	304	121000	5000	315120	500	1	6082642	24787	21.35	1.04	12	0.21	19091.00	392090.00	500000	20231010	-18.50	324000	20230203	25.77	500000	-18.50	20231010	324000	25.77	20230203	500000	-18.50	20231010	324000	25.77	20230203	0.50	N	004370	5000	304 억	1133554	N	N	75	N	N
61	20231219	130154	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	408000	4000	2	0.99	4824199500	11891	109.29	403000	408500	402000	525000	283000	404000	405701.75	18.64	-970	2222	406333	405166	402833	401666	399333	405750	402250	304	121000	5000	315120	500	1	6082642	24817	21.37	1.04	12	0.20	19091.00	392090.00	500000	20231010	-18.40	324000	20230203	25.93	500000	-18.40	20231010	324000	25.93	20230203	500000	-18.40	20231010	324000	25.93	20230203	0.50	N	004370	5000	304 억	1133554	N	N	75	N	N
62	20231219	120154	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	407500	3500	2	0.87	4193738500	10346	95.09	403000	408500	402000	525000	283000	404000	405348.78	18.64	-970	1916	406333	405166	402833	401666	399333	405750	402250	304	121000	5000	315120	500	1	6082642	24787	21.35	1.04	12	0.17	19091.00	392090.00	500000	20231010	-18.50	324000	20230203	25.77	500000	-18.50	20231010	324000	25.77	20230203	500000	-18.50	20231010	324000	25.77	20230203	0.50	N	004370	5000	304 억	1133554	N	N	75	N	N
63	20231219	110154	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	407000	3000	2	0.74	3099875000	7662	70.42	403000	407500	402000	525000	283000	404000	404577.79	18.64	-970	1164	406333	405166	402833	401666	399333	405750	402250	304	121000	5000	315120	500	1	6082642	24756	21.32	1.04	12	0.13	19091.00	392090.00	500000	20231010	-18.60	324000	20230203	25.62	500000	-18.60	20231010	324000	25.62	20230203	500000	-18.60	20231010	324000	25.62	20230203	0.50	N	004370	5000	304 억	1133554	N	N	75	N	N
64	20231219	100153	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	404500	500	2	0.12	1742730000	4319	39.70	403000	405500	402000	525000	283000	404000	403503.13	18.64	-970	73	406333	405166	402833	401666	399333	405750	402250	304	121000	5000	315120	500	1	6082642	24604	21.19	1.03	12	0.07	19091.00	392090.00	500000	20231010	-19.10	324000	20230203	24.85	500000	-19.10	20231010	324000	24.85	20230203	500000	-19.10	20231010	324000	24.85	20230203	0.50	N	004370	5000	304 억	1133554	N	N	75	N	N
65	20231219	090153	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	403000	-1000	5	-0.25	55650000	138	1.27	403000	404000	403000	525000	283000	404000	403260.87	18.64	-970	-47	406333	405166	402833	401666	399333	405750	402250	304	121000	5000	315120	500	1	6082642	24513	21.11	1.03	12	0.00	19091.00	392090.00	500000	20231010	-19.40	324000	20230203	24.38	500000	-19.40	20231010	324000	24.38	20230203	500000	-19.40	20231010	324000	24.38	20230203	0.50	N	004370	5000	304 억	1133554	N	N	75	N	N
66	20231218	160153	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	404000	3000	2	0.75	4371800500	10859	43.13	401000	404000	400500	521000	281000	401000	402588.46	18.60	-77	3525	407666	404332	402166	398832	396666	403250	397750	304	120000	5000	312780	500	1	6082642	24574	21.16	1.03	12	0.18	19091.00	392090.00	500000	20231010	-19.20	324000	20230203	24.69	500000	-19.20	20231010	324000	24.69	20230203	500000	-19.20	20231010	324000	24.69	20230203	0.49	N	004370	5000	304 억	1131239	N	N	75	N	N
67	20231218	150153	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	403500	2500	2	0.62	3927133500	9758	38.76	401000	404000	400500	521000	281000	401000	402453.30	18.60	-77	2862	407666	404332	402166	398832	396666	403250	397750	304	120000	5000	312780	500	1	6082642	24543	21.14	1.03	12	0.16	19091.00	392090.00	500000	20231010	-19.30	324000	20230203	24.54	500000	-19.30	20231010	324000	24.54	20230203	500000	-19.30	20231010	324000	24.54	20230203	0.49	N	004370	5000	304 억	1131239	N	N	317	N	N
68	20231218	140154	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	403500	2500	2	0.62	3375921000	8392	33.33	401000	404000	400500	521000	281000	401000	402279.09	18.60	-77	2517	407666	404332	402166	398832	396666	403250	397750	304	120000	5000	312780	500	1	6082642	24543	21.14	1.03	12	0.14	19091.00	392090.00	500000	20231010	-19.30	324000	20230203	24.54	500000	-19.30	20231010	324000	24.54	20230203	500000	-19.30	20231010	324000	24.54	20230203	0.49	N	004370	5000	304 억	1131239	N	N	317	N	N
69	20231218	130153	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	403500	2500	2	0.62	2914612500	7249	28.79	401000	404000	400500	521000	281000	401000	402071.57	18.60	-77	2146	407666	404332	402166	398832	396666	403250	397750	304	120000	5000	312780	500	1	6082642	24543	21.14	1.03	12	0.12	19091.00	392090.00	500000	20231010	-19.30	324000	20230203	24.54	500000	-19.30	20231010	324000	24.54	20230203	500000	-19.30	20231010	324000	24.54	20230203	0.49	N	004370	5000	304 억	1131239	N	N	317	N	N
70	20231218	120152	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	402500	1500	2	0.37	2251399500	5604	22.26	401000	402500	400500	521000	281000	401000	401749.20	18.60	-77	1613	407666	404332	402166	398832	396666	403250	397750	304	120000	5000	312780	500	1	6082642	24483	21.08	1.03	12	0.09	19091.00	392090.00	500000	20231010	-19.50	324000	20230203	24.23	500000	-19.50	20231010	324000	24.23	20230203	500000	-19.50	20231010	324000	24.23	20230203	0.49	N	004370	5000	304 억	1131239	N	N	317	N	N
71	20231218	110152	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	402000	1000	2	0.25	1801479500	4485	17.81	401000	402500	400500	521000	281000	401000	401668.27	18.60	-77	1266	407666	404332	402166	398832	396666	403250	397750	304	120000	5000	312780	500	1	6082642	24452	21.06	1.03	12	0.07	19091.00	392090.00	500000	20231010	-19.60	324000	20230203	24.07	500000	-19.60	20231010	324000	24.07	20230203	500000	-19.60	20231010	324000	24.07	20230203	0.49	N	004370	5000	304 억	1131239	N	N	317	N	N
72	20231218	100153	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	402000	1000	2	0.25	1049034000	2611	10.37	401000	402500	401000	521000	281000	401000	401775.99	18.60	-77	695	407666	404332	402166	398832	396666	403250	397750	304	120000	5000	312780	500	1	6082642	24452	21.06	1.03	12	0.04	19091.00	392090.00	500000	20231010	-19.60	324000	20230203	24.07	500000	-19.60	20231010	324000	24.07	20230203	500000	-19.60	20231010	324000	24.07	20230203	0.49	N	004370	5000	304 억	1131239	N	N	317	N	N
73	20231218	090151	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	401500	500	2	0.12	61369000	153	0.61	401000	402000	401000	521000	281000	401000	401107.38	18.60	-77	-21	407666	404332	402166	398832	396666	403250	397750	304	120000	5000	312780	500	1	6082642	24422	21.03	1.02	12	0.00	19091.00	392090.00	500000	20231010	-19.70	324000	20230203	23.92	500000	-19.70	20231010	324000	23.92	20230203	500000	-19.70	20231010	324000	23.92	20230203	0.49	N	004370	5000	304 억	1131239	N	N	317	N	N
74	20231215	160151	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	401000	-5000	5	-1.23	10056924000	25054	68.04	403000	405500	400000	527000	284500	406000	401410.39	18.62	-4030	566	416333	411166	406833	401666	397333	409000	399500	304	121000	5000	316680	500	1	6082642	24391	21.00	1.02	12	0.41	19091.00	392090.00	500000	20231010	-19.80	324000	20230203	23.77	500000	-19.80	20231010	324000	23.77	20230203	500000	-19.80	20231010	324000	23.77	20230203	0.52	N	004370	5000	304 억	1132397	N	N	317	N	N
75	20231215	150154	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	401000	-5000	5	-1.23	9065220000	22581	61.32	403000	405500	400000	527000	284500	406000	401453.43	18.62	-4030	163	416333	411166	406833	401666	397333	409000	399500	304	121000	5000	316680	500	1	6082642	24391	21.00	1.02	12	0.37	19091.00	392090.00	500000	20231010	-19.80	324000	20230203	23.77	500000	-19.80	20231010	324000	23.77	20230203	500000	-19.80	20231010	324000	23.77	20230203	0.52	N	004370	5000	304 억	1132397	N	N	183	N	N
76	20231215	140153	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	400500	-5500	5	-1.35	7367362500	18344	49.82	403000	405500	400500	527000	284500	406000	401622.47	18.62	-4030	-193	416333	411166	406833	401666	397333	409000	399500	304	121000	5000	316680	500	1	6082642	24361	20.98	1.02	12	0.30	19091.00	392090.00	500000	20231010	-19.90	324000	20230203	23.61	500000	-19.90	20231010	324000	23.61	20230203	500000	-19.90	20231010	324000	23.61	20230203	0.52	N	004370	5000	304 억	1132397	N	N	183	N	N
77	20231215	130152	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	400500	-5500	5	-1.35	6344060500	15791	42.88	403000	405500	400500	527000	284500	406000	401751.66	18.62	-4030	-481	416333	411166	406833	401666	397333	409000	399500	304	121000	5000	316680	500	1	6082642	24361	20.98	1.02	12	0.26	19091.00	392090.00	500000	20231010	-19.90	324000	20230203	23.61	500000	-19.90	20231010	324000	23.61	20230203	500000	-19.90	20231010	324000	23.61	20230203	0.52	N	004370	5000	304 억	1132397	N	N	183	N	N
78	20231215	120152	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	401000	-5000	5	-1.23	5142311000	12793	34.74	403000	405500	401000	527000	284500	406000	401962.87	18.62	-4030	-449	416333	411166	406833	401666	397333	409000	399500	304	121000	5000	316680	500	1	6082642	24391	21.00	1.02	12	0.21	19091.00	392090.00	500000	20231010	-19.80	324000	20230203	23.77	500000	-19.80	20231010	324000	23.77	20230203	500000	-19.80	20231010	324000	23.77	20230203	0.52	N	004370	5000	304 억	1132397	N	N	183	N	N
79	20231215	110152	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	401500	-4500	5	-1.11	3835339000	9536	25.90	403000	405500	401000	527000	284500	406000	402195.78	18.62	-4030	-790	416333	411166	406833	401666	397333	409000	399500	304	121000	5000	316680	500	1	6082642	24422	21.03	1.02	12	0.16	19091.00	392090.00	500000	20231010	-19.70	324000	20230203	23.92	500000	-19.70	20231010	324000	23.92	20230203	500000	-19.70	20231010	324000	23.92	20230203	0.52	N	004370	5000	304 억	1132397	N	N	183	N	N
80	20231215	100153	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	402500	-3500	5	-0.86	2476075500	6152	16.71	403000	405500	401000	527000	284500	406000	402483.01	18.62	-4030	-1191	416333	411166	406833	401666	397333	409000	399500	304	121000	5000	316680	500	1	6082642	24483	21.08	1.03	12	0.10	19091.00	392090.00	500000	20231010	-19.50	324000	20230203	24.23	500000	-19.50	20231010	324000	24.23	20230203	500000	-19.50	20231010	324000	24.23	20230203	0.52	N	004370	5000	304 억	1132397	N	N	183	N	N
81	20231215	090152	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	403000	-3000	5	-0.74	119711500	297	0.81	403000	405500	403000	527000	284500	406000	403069.02	18.62	-4030	-74	416333	411166	406833	401666	397333	409000	399500	304	121000	5000	316680	500	1	6082642	24513	21.11	1.03	12	0.00	19091.00	392090.00	500000	20231010	-19.40	324000	20230203	24.38	500000	-19.40	20231010	324000	24.38	20230203	500000	-19.40	20231010	324000	24.38	20230203	0.52	N	004370	5000	304 억	1132397	N	N	183	N	N
82	20231214	160152	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	406000	-2500	5	-0.61	14889618500	36768	174.31	412000	412000	402500	531000	286000	408500	404958.28	18.65	-5700	6160	415833	412166	408333	404666	400833	414000	406500	304	122500	5000	318630	500	1	6082642	24696	21.27	1.04	12	0.60	19091.00	392090.00	500000	20231010	-18.80	324000	20230203	25.31	500000	-18.80	20231010	324000	25.31	20230203	500000	-18.80	20231010	324000	25.31	20230203	0.51	N	004370	5000	304 억	1134306	N	N	183	N	N
83	20231214	150155	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	404000	-4500	5	-1.10	10104455500	24969	118.38	412000	412000	402500	531000	286000	408500	404680.02	18.65	-5700	2917	415833	412166	408333	404666	400833	414000	406500	304	122500	5000	318630	500	1	6082642	24574	21.16	1.03	12	0.41	19091.00	392090.00	500000	20231010	-19.20	324000	20230203	24.69	500000	-19.20	20231010	324000	24.69	20230203	500000	-19.20	20231010	324000	24.69	20230203	0.51	N	004370	5000	304 억	1134306	N	N	0	N	N
84	20231214	140156	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	404500	-4000	5	-0.98	7859641500	19405	92.00	412000	412000	402500	531000	286000	408500	405031.77	18.65	-5700	1315	415833	412166	408333	404666	400833	414000	406500	304	122500	5000	318630	500	1	6082642	24604	21.19	1.03	12	0.32	19091.00	392090.00	500000	20231010	-19.10	324000	20230203	24.85	500000	-19.10	20231010	324000	24.85	20230203	500000	-19.10	20231010	324000	24.85	20230203	0.51	N	004370	5000	304 억	1134306	N	N	0	N	N
85	20231214	130156	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	404500	-4000	5	-0.98	6311071000	15573	73.83	412000	412000	402500	531000	286000	408500	405257.24	18.65	-5700	156	415833	412166	408333	404666	400833	414000	406500	304	122500	5000	318630	500	1	6082642	24604	21.19	1.03	12	0.26	19091.00	392090.00	500000	20231010	-19.10	324000	20230203	24.85	500000	-19.10	20231010	324000	24.85	20230203	500000	-19.10	20231010	324000	24.85	20230203	0.51	N	004370	5000	304 억	1134306	N	N	0	N	N
86	20231214	120157	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	403500	-5000	5	-1.22	5158141000	12717	60.29	412000	412000	403000	531000	286000	408500	405609.89	18.65	-5700	-482	415833	412166	408333	404666	400833	414000	406500	304	122500	5000	318630	500	1	6082642	24543	21.14	1.03	12	0.21	19091.00	392090.00	500000	20231010	-19.30	324000	20230203	24.54	500000	-19.30	20231010	324000	24.54	20230203	500000	-19.30	20231010	324000	24.54	20230203	0.51	N	004370	5000	304 억	1134306	N	N	0	N	N
87	20231214	110154	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	404000	-4500	5	-1.10	3749743500	9228	43.75	412000	412000	403500	531000	286000	408500	406344.12	18.65	-5700	-625	415833	412166	408333	404666	400833	414000	406500	304	122500	5000	318630	500	1	6082642	24574	21.16	1.03	12	0.15	19091.00	392090.00	500000	20231010	-19.20	324000	20230203	24.69	500000	-19.20	20231010	324000	24.69	20230203	500000	-19.20	20231010	324000	24.69	20230203	0.51	N	004370	5000	304 억	1134306	N	N	0	N	N
88	20231214	100152	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	406500	-2000	5	-0.49	1816943000	4451	21.10	412000	412000	405500	531000	286000	408500	408210.07	18.65	-5700	-830	415833	412166	408333	404666	400833	414000	406500	304	122500	5000	318630	500	1	6082642	24726	21.29	1.04	12	0.07	19091.00	392090.00	500000	20231010	-18.70	324000	20230203	25.46	500000	-18.70	20231010	324000	25.46	20230203	500000	-18.70	20231010	324000	25.46	20230203	0.51	N	004370	5000	304 억	1134306	N	N	0	N	N
89	20231214	090147	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	409500	1000	2	0.24	58859500	143	0.68	412000	412000	409500	531000	286000	408500	411604.90	18.65	-5700	50	415833	412166	408333	404666	400833	414000	406500	304	122500	5000	318630	500	1	6082642	24908	21.45	1.04	12	0.00	19091.00	392090.00	500000	20231010	-18.10	324000	20230203	26.39	500000	-18.10	20231010	324000	26.39	20230203	500000	-18.10	20231010	324000	26.39	20230203	0.51	N	004370	5000	304 억	1134306	N	N	0	N	N
90	20231213	160151	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	408500	2500	2	0.62	8640696500	21071	76.97	405500	412000	404500	527000	284500	406000	410076.64	18.64	-10506	2691	414000	410000	407500	403500	401000	408750	402250	304	121000	5000	316680	500	1	6082642	24848	21.40	1.04	12	0.35	19091.00	392090.00	500000	20231010	-18.30	324000	20230203	26.08	500000	-18.30	20231010	324000	26.08	20230203	500000	-18.30	20231010	324000	26.08	20230203	0.56	N	004370	5000	304 억	1134091	N	N	46	N	N
91	20231213	150155	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	410000	4000	2	0.99	8217228000	20035	73.18	405500	412000	404500	527000	284500	406000	410143.65	18.64	-10506	2818	414000	410000	407500	403500	401000	408750	402250	304	121000	5000	316680	500	1	6082642	24939	21.48	1.05	12	0.33	19091.00	392090.00	500000	20231010	-18.00	324000	20230203	26.54	500000	-18.00	20231010	324000	26.54	20230203	500000	-18.00	20231010	324000	26.54	20230203	0.56	N	004370	5000	304 억	1134091	N	N	46	N	N
92	20231213	140156	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	411000	5000	2	1.23	6837496000	16677	60.92	405500	412000	404500	527000	284500	406000	409995.56	18.64	-10506	3264	414000	410000	407500	403500	401000	408750	402250	304	121000	5000	316680	500	1	6082642	25000	21.53	1.05	12	0.27	19091.00	392090.00	500000	20231010	-17.80	324000	20230203	26.85	500000	-17.80	20231010	324000	26.85	20230203	500000	-17.80	20231010	324000	26.85	20230203	0.56	N	004370	5000	304 억	1134091	N	N	46	N	N
93	20231213	130153	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	409500	3500	2	0.86	4868567000	11886	43.42	405500	412000	404500	527000	284500	406000	409605.17	18.64	-10506	3373	414000	410000	407500	403500	401000	408750	402250	304	121000	5000	316680	500	1	6082642	24908	21.45	1.04	12	0.20	19091.00	392090.00	500000	20231010	-18.10	324000	20230203	26.39	500000	-18.10	20231010	324000	26.39	20230203	500000	-18.10	20231010	324000	26.39	20230203	0.56	N	004370	5000	304 억	1134091	N	N	46	N	N
94	20231213	120153	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	408500	2500	2	0.62	4253730000	10383	37.93	405500	412000	404500	527000	284500	406000	409682.17	18.64	-10506	3243	414000	410000	407500	403500	401000	408750	402250	304	121000	5000	316680	500	1	6082642	24848	21.40	1.04	12	0.17	19091.00	392090.00	500000	20231010	-18.30	324000	20230203	26.08	500000	-18.30	20231010	324000	26.08	20230203	500000	-18.30	20231010	324000	26.08	20230203	0.56	N	004370	5000	304 억	1134091	N	N	46	N	N
95	20231213	110153	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	411500	5500	2	1.35	3434589000	8383	30.62	405500	412000	404500	527000	284500	406000	409708.82	18.64	-10506	3200	414000	410000	407500	403500	401000	408750	402250	304	121000	5000	316680	500	1	6082642	25030	21.55	1.05	12	0.14	19091.00	392090.00	500000	20231010	-17.70	324000	20230203	27.01	500000	-17.70	20231010	324000	27.01	20230203	500000	-17.70	20231010	324000	27.01	20230203	0.56	N	004370	5000	304 억	1134091	N	N	46	N	N
96	20231213	100156	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	411500	5500	2	1.35	1941616000	4750	17.35	405500	412000	404500	527000	284500	406000	408761.26	18.64	-10506	1258	414000	410000	407500	403500	401000	408750	402250	304	121000	5000	316680	500	1	6082642	25030	21.55	1.05	12	0.08	19091.00	392090.00	500000	20231010	-17.70	324000	20230203	27.01	500000	-17.70	20231010	324000	27.01	20230203	500000	-17.70	20231010	324000	27.01	20230203	0.56	N	004370	5000	304 억	1134091	N	N	46	N	N
97	20231213	090154	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	405500	-500	5	-0.12	62045000	153	0.56	405500	406000	404500	527000	284500	406000	405522.88	18.64	-10506	-54	414000	410000	407500	403500	401000	408750	402250	304	121000	5000	316680	500	1	6082642	24665	21.24	1.03	12	0.00	19091.00	392090.00	500000	20231010	-18.90	324000	20230203	25.15	500000	-18.90	20231010	324000	25.15	20230203	500000	-18.90	20231010	324000	25.15	20230203	0.56	N	004370	5000	304 억	1134091	N	N	46	N	N
98	20231212	160149	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	406000	-3500	5	-0.85	9213947500	22608	90.56	408000	411500	405000	532000	287000	409500	407554.93	18.91	-1895	-2613	416833	413166	406333	402666	395833	415000	404500	304	122500	5000	319410	500	1	6082642	24696	21.27	1.04	12	0.37	19091.00	392090.00	500000	20231010	-18.80	324000	20230203	25.31	500000	-18.80	20231010	324000	25.31	20230203	500000	-18.80	20231010	324000	25.31	20230203	0.54	N	004370	5000	304 억	1150319	N	N	46	N	N
99	20231212	150151	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	407500	-2000	5	-0.49	8338424000	20455	81.93	408000	411500	405000	532000	287000	409500	407647.23	18.91	-1895	-2100	416833	413166	406333	402666	395833	415000	404500	304	122500	5000	319410	500	1	6082642	24787	21.35	1.04	12	0.34	19091.00	392090.00	500000	20231010	-18.50	324000	20230203	25.77	500000	-18.50	20231010	324000	25.77	20230203	500000	-18.50	20231010	324000	25.77	20230203	0.54	N	004370	5000	304 억	1150319	N	N	25	N	N
100	20231212	140148	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	408500	-1000	5	-0.24	6613068500	16230	65.01	408000	411500	405000	532000	287000	409500	407459.55	18.91	-1895	-1089	416833	413166	406333	402666	395833	415000	404500	304	122500	5000	319410	500	1	6082642	24848	21.40	1.04	12	0.27	19091.00	392090.00	500000	20231010	-18.30	324000	20230203	26.08	500000	-18.30	20231010	324000	26.08	20230203	500000	-18.30	20231010	324000	26.08	20230203	0.54	N	004370	5000	304 억	1150319	N	N	25	N	N
101	20231212	130147	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	405500	-4000	5	-0.98	5191987500	12735	51.01	408000	411500	405500	532000	287000	409500	407694.35	18.91	-1895	-1281	416833	413166	406333	402666	395833	415000	404500	304	122500	5000	319410	500	1	6082642	24665	21.24	1.03	12	0.21	19091.00	392090.00	500000	20231010	-18.90	324000	20230203	25.15	500000	-18.90	20231010	324000	25.15	20230203	500000	-18.90	20231010	324000	25.15	20230203	0.54	N	004370	5000	304 억	1150319	N	N	25	N	N
102	20231212	120145	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	406000	-3500	5	-0.85	4243806500	10403	41.67	408000	411500	406000	532000	287000	409500	407940.64	18.91	-1895	-1439	416833	413166	406333	402666	395833	415000	404500	304	122500	5000	319410	500	1	6082642	24696	21.27	1.04	12	0.17	19091.00	392090.00	500000	20231010	-18.80	324000	20230203	25.31	500000	-18.80	20231010	324000	25.31	20230203	500000	-18.80	20231010	324000	25.31	20230203	0.54	N	004370	5000	304 억	1150319	N	N	25	N	N
103	20231212	110146	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	407000	-2500	5	-0.61	3500969500	8577	34.36	408000	411500	406000	532000	287000	409500	408181.12	18.91	-1895	-1327	416833	413166	406333	402666	395833	415000	404500	304	122500	5000	319410	500	1	6082642	24756	21.32	1.04	12	0.14	19091.00	392090.00	500000	20231010	-18.60	324000	20230203	25.62	500000	-18.60	20231010	324000	25.62	20230203	500000	-18.60	20231010	324000	25.62	20230203	0.54	N	004370	5000	304 억	1150319	N	N	25	N	N
104	20231212	100152	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	409000	-500	5	-0.12	1821815500	4454	17.84	408000	411500	407000	532000	287000	409500	409029.07	18.91	-1895	-285	416833	413166	406333	402666	395833	415000	404500	304	122500	5000	319410	500	1	6082642	24878	21.42	1.04	12	0.07	19091.00	392090.00	500000	20231010	-18.20	324000	20230203	26.23	500000	-18.20	20231010	324000	26.23	20230203	500000	-18.20	20231010	324000	26.23	20230203	0.54	N	004370	5000	304 억	1150319	N	N	25	N	N
105	20231212	090148	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	407000	-2500	5	-0.61	161561000	396	1.59	408000	409500	407000	532000	287000	409500	407982.32	18.91	-1895	-53	416833	413166	406333	402666	395833	415000	404500	304	122500	5000	319410	500	1	6082642	24756	21.32	1.04	12	0.01	19091.00	392090.00	500000	20231010	-18.60	324000	20230203	25.62	500000	-18.60	20231010	324000	25.62	20230203	500000	-18.60	20231010	324000	25.62	20230203	0.54	N	004370	5000	304 억	1150319	N	N	25	N	N
106	20231211	160150	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	409500	9500	2	2.38	10126601500	24933	108.70	400000	410000	399500	520000	280000	400000	406137.85	18.76	1157	2367	407000	403500	401000	397500	395000	402250	396250	304	120000	5000	312000	500	1	6082642	24908	21.45	1.04	12	0.41	19091.00	392090.00	500000	20231010	-18.10	324000	20230203	26.39	500000	-18.10	20231010	324000	26.39	20230203	500000	-18.10	20231010	324000	26.39	20230203	0.52	N	004370	5000	304 억	1141217	N	N	25	N	N
107	20231211	150149	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	409000	9000	2	2.25	8519079000	21009	91.59	400000	409500	399500	520000	280000	400000	405496.64	18.76	1157	1938	407000	403500	401000	397500	395000	402250	396250	304	120000	5000	312000	500	1	6082642	24878	21.42	1.04	12	0.35	19091.00	392090.00	500000	20231010	-18.20	324000	20230203	26.23	500000	-18.20	20231010	324000	26.23	20230203	500000	-18.20	20231010	324000	26.23	20230203	0.52	N	004370	5000	304 억	1141217	N	N	2	N	N
108	20231211	140150	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	405000	5000	2	1.25	6679181000	16484	71.87	400000	407500	399500	520000	280000	400000	405191.76	18.76	1157	1222	407000	403500	401000	397500	395000	402250	396250	304	120000	5000	312000	500	1	6082642	24635	21.21	1.03	12	0.27	19091.00	392090.00	500000	20231010	-19.00	324000	20230203	25.00	500000	-19.00	20231010	324000	25.00	20230203	500000	-19.00	20231010	324000	25.00	20230203	0.52	N	004370	5000	304 억	1141217	N	N	2	N	N
109	20231211	130150	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	406500	6500	2	1.62	5977933000	14755	64.33	400000	407500	399500	520000	280000	400000	405146.26	18.76	1157	1096	407000	403500	401000	397500	395000	402250	396250	304	120000	5000	312000	500	1	6082642	24726	21.29	1.04	12	0.24	19091.00	392090.00	500000	20231010	-18.70	324000	20230203	25.46	500000	-18.70	20231010	324000	25.46	20230203	500000	-18.70	20231010	324000	25.46	20230203	0.52	N	004370	5000	304 억	1141217	N	N	2	N	N
110	20231211	120150	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	407000	7000	2	1.75	4795187000	11848	51.65	400000	407000	399500	520000	280000	400000	404725.44	18.76	1157	738	407000	403500	401000	397500	395000	402250	396250	304	120000	5000	312000	500	1	6082642	24756	21.32	1.04	12	0.19	19091.00	392090.00	500000	20231010	-18.60	324000	20230203	25.62	500000	-18.60	20231010	324000	25.62	20230203	500000	-18.60	20231010	324000	25.62	20230203	0.52	N	004370	5000	304 억	1141217	N	N	2	N	N
111	20231211	110149	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	406500	6500	2	1.62	3613647500	8940	38.98	400000	407000	399500	520000	280000	400000	404211.13	18.76	1157	485	407000	403500	401000	397500	395000	402250	396250	304	120000	5000	312000	500	1	6082642	24726	21.29	1.04	12	0.15	19091.00	392090.00	500000	20231010	-18.70	324000	20230203	25.46	500000	-18.70	20231010	324000	25.46	20230203	500000	-18.70	20231010	324000	25.46	20230203	0.52	N	004370	5000	304 억	1141217	N	N	2	N	N
112	20231211	100150	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	404000	4000	2	1.00	2041052000	5065	22.08	400000	405000	399500	520000	280000	400000	402971.77	18.76	1157	154	407000	403500	401000	397500	395000	402250	396250	304	120000	5000	312000	500	1	6082642	24574	21.16	1.03	12	0.08	19091.00	392090.00	500000	20231010	-19.20	324000	20230203	24.69	500000	-19.20	20231010	324000	24.69	20230203	500000	-19.20	20231010	324000	24.69	20230203	0.52	N	004370	5000	304 억	1141217	N	N	2	N	N
113	20231211	090150	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	401500	1500	2	0.38	76044500	190	0.83	400000	402000	399500	520000	280000	400000	400234.21	18.76	1157	32	407000	403500	401000	397500	395000	402250	396250	304	120000	5000	312000	500	1	6082642	24422	21.03	1.02	12	0.00	19091.00	392090.00	500000	20231010	-19.70	324000	20230203	23.92	500000	-19.70	20231010	324000	23.92	20230203	500000	-19.70	20231010	324000	23.92	20230203	0.52	N	004370	5000	304 억	1141217	N	N	2	N	N
114	20231208	160149	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	400000	-3000	5	-0.74	9114339500	22759	150.56	404000	404500	398500	523000	282500	403000	400476.19	18.76	0	-3199	412666	407832	405166	400332	397666	406500	399000	304	120000	5000	314340	500	1	6082642	24331	20.95	1.02	12	0.37	19091.00	392090.00	500000	20231010	-20.00	324000	20230203	23.46	500000	-20.00	20231010	324000	23.46	20230203	500000	-20.00	20231010	324000	23.46	20230203	0.51	N	004370	5000	304 억	1141217	N	N	2	N	N
115	20231208	150149	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	399500	-3500	5	-0.87	7842641000	19577	129.51	404000	404500	399000	523000	282500	403000	400604.84	18.76	0	-3247	412666	407832	405166	400332	397666	406500	399000	304	120000	5000	314340	500	1	6082642	24300	20.93	1.02	12	0.32	19091.00	392090.00	500000	20231010	-20.10	324000	20230203	23.30	500000	-20.10	20231010	324000	23.30	20230203	500000	-20.10	20231010	324000	23.30	20230203	0.51	N	004370	5000	304 억	1141217	N	N	1	N	N
116	20231208	140149	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	399500	-3500	5	-0.87	6340341000	15816	104.63	404000	404500	399000	523000	282500	403000	400881.45	18.76	0	-2705	412666	407832	405166	400332	397666	406500	399000	304	120000	5000	314340	500	1	6082642	24300	20.93	1.02	12	0.26	19091.00	392090.00	500000	20231010	-20.10	324000	20230203	23.30	500000	-20.10	20231010	324000	23.30	20230203	500000	-20.10	20231010	324000	23.30	20230203	0.51	N	004370	5000	304 억	1141217	N	N	1	N	N
117	20231208	130148	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	400500	-2500	5	-0.62	4403716000	10969	72.57	404000	404500	400000	523000	282500	403000	401469.23	18.76	0	-1101	412666	407832	405166	400332	397666	406500	399000	304	120000	5000	314340	500	1	6082642	24361	20.98	1.02	12	0.18	19091.00	392090.00	500000	20231010	-19.90	324000	20230203	23.61	500000	-19.90	20231010	324000	23.61	20230203	500000	-19.90	20231010	324000	23.61	20230203	0.51	N	004370	5000	304 억	1141217	N	N	1	N	N
118	20231208	120148	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	401500	-1500	5	-0.37	3679265000	9160	60.60	404000	404500	400000	523000	282500	403000	401666.48	18.76	0	-1084	412666	407832	405166	400332	397666	406500	399000	304	120000	5000	314340	500	1	6082642	24422	21.03	1.02	12	0.15	19091.00	392090.00	500000	20231010	-19.70	324000	20230203	23.92	500000	-19.70	20231010	324000	23.92	20230203	500000	-19.70	20231010	324000	23.92	20230203	0.51	N	004370	5000	304 억	1141217	N	N	1	N	N
119	20231208	110148	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	401000	-2000	5	-0.50	2503741500	6226	41.19	404000	404500	400500	523000	282500	403000	402142.87	18.76	0	-1195	412666	407832	405166	400332	397666	406500	399000	304	120000	5000	314340	500	1	6082642	24391	21.00	1.02	12	0.10	19091.00	392090.00	500000	20231010	-19.80	324000	20230203	23.77	500000	-19.80	20231010	324000	23.77	20230203	500000	-19.80	20231010	324000	23.77	20230203	0.51	N	004370	5000	304 억	1141217	N	N	1	N	N
120	20231208	100149	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	403000	0	3	0.00	1256265000	3120	20.64	404000	404500	402000	523000	282500	403000	402649.04	18.76	0	-589	412666	407832	405166	400332	397666	406500	399000	304	120000	5000	314340	500	1	6082642	24513	21.11	1.03	12	0.05	19091.00	392090.00	500000	20231010	-19.40	324000	20230203	24.38	500000	-19.40	20231010	324000	24.38	20230203	500000	-19.40	20231010	324000	24.38	20230203	0.51	N	004370	5000	304 억	1141217	N	N	1	N	N
121	20231208	090147	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	403500	500	2	0.12	266933000	662	4.38	404000	404500	402000	523000	282500	403000	403222.05	18.76	0	-529	412666	407832	405166	400332	397666	406500	399000	304	120000	5000	314340	500	1	6082642	24543	21.14	1.03	12	0.01	19091.00	392090.00	500000	20231010	-19.30	324000	20230203	24.54	500000	-19.30	20231010	324000	24.54	20230203	500000	-19.30	20231010	324000	24.54	20230203	0.51	N	004370	5000	304 억	1141217	N	N	1	N	N
122	20231207	160147	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	403000	-7000	5	-1.71	6089728000	15073	65.03	408500	410000	402500	533000	287000	410000	404024.30	18.77	0	-3004	417000	413500	410500	407000	404000	415250	408750	304	123000	5000	319800	500	1	6082642	24513	21.11	1.03	12	0.25	19091.00	392090.00	500000	20231010	-19.40	324000	20221205	24.38	500000	-19.40	20231010	324000	24.38	20230203	500000	-19.40	20231010	324000	24.38	20230203	0.52	N	004370	5000	304 억	1141753	N	N	1	N	N
123	20231207	150149	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	403000	-7000	5	-1.71	5169523000	12790	55.18	408500	410000	402500	533000	287000	410000	404184.30	18.77	0	-3312	417000	413500	410500	407000	404000	415250	408750	304	123000	5000	319800	500	1	6082642	24513	21.11	1.03	12	0.21	19091.00	392090.00	500000	20231010	-19.40	324000	20221205	24.38	500000	-19.40	20231010	324000	24.38	20230203	500000	-19.40	20231010	324000	24.38	20230203	0.52	N	004370	5000	304 억	1141753	N	N	28	N	N
124	20231207	140148	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	404000	-6000	5	-1.46	3971617000	9824	42.39	408500	410000	402500	533000	287000	410000	404276.39	18.77	0	-2575	417000	413500	410500	407000	404000	415250	408750	304	123000	5000	319800	500	1	6082642	24574	21.16	1.03	12	0.16	19091.00	392090.00	500000	20231010	-19.20	324000	20221205	24.69	500000	-19.20	20231010	324000	24.69	20230203	500000	-19.20	20231010	324000	24.69	20230203	0.52	N	004370	5000	304 억	1141753	N	N	28	N	N
125	20231207	130147	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	403500	-6500	5	-1.59	3249005000	8034	34.66	408500	410000	402500	533000	287000	410000	404406.20	18.77	0	-2127	417000	413500	410500	407000	404000	415250	408750	304	123000	5000	319800	500	1	6082642	24543	21.14	1.03	12	0.13	19091.00	392090.00	500000	20231010	-19.30	324000	20221205	24.54	500000	-19.30	20231010	324000	24.54	20230203	500000	-19.30	20231010	324000	24.54	20230203	0.52	N	004370	5000	304 억	1141753	N	N	28	N	N
126	20231207	120147	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	404500	-5500	5	-1.34	2711946000	6703	28.92	408500	410000	402500	533000	287000	410000	404586.09	18.77	0	-1528	417000	413500	410500	407000	404000	415250	408750	304	123000	5000	319800	500	1	6082642	24604	21.19	1.03	12	0.11	19091.00	392090.00	500000	20231010	-19.10	324000	20221205	24.85	500000	-19.10	20231010	324000	24.85	20230203	500000	-19.10	20231010	324000	24.85	20230203	0.52	N	004370	5000	304 억	1141753	N	N	28	N	N
127	20231207	110145	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	403000	-7000	5	-1.71	2426298000	5995	25.87	408500	410000	402500	533000	287000	410000	404719.39	18.77	0	-1422	417000	413500	410500	407000	404000	415250	408750	304	123000	5000	319800	500	1	6082642	24513	21.11	1.03	12	0.10	19091.00	392090.00	500000	20231010	-19.40	324000	20221205	24.38	500000	-19.40	20231010	324000	24.38	20230203	500000	-19.40	20231010	324000	24.38	20230203	0.52	N	004370	5000	304 억	1141753	N	N	28	N	N
128	20231207	100147	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	405500	-4500	5	-1.10	1018853500	2508	10.82	408500	410000	404500	533000	287000	410000	406239.93	18.77	0	-336	417000	413500	410500	407000	404000	415250	408750	304	123000	5000	319800	500	1	6082642	24665	21.24	1.03	12	0.04	19091.00	392090.00	500000	20231010	-18.90	324000	20221205	25.15	500000	-18.90	20231010	324000	25.15	20230203	500000	-18.90	20231010	324000	25.15	20230203	0.52	N	004370	5000	304 억	1141753	N	N	28	N	N
129	20231207	090148	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	407000	-3000	5	-0.73	84832500	208	0.90	408500	409000	406500	533000	287000	410000	407838.16	18.77	0	-32	417000	413500	410500	407000	404000	415250	408750	304	123000	5000	319800	500	1	6082642	24756	21.32	1.04	12	0.00	19091.00	392090.00	500000	20231010	-18.60	324000	20221205	25.62	500000	-18.60	20231010	324000	25.62	20230203	500000	-18.60	20231010	324000	25.62	20230203	0.52	N	004370	5000	304 억	1141753	N	N	28	N	N
130	20231206	160145	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	410000	4000	2	0.99	9480185000	23103	119.44	408500	414000	407500	527000	284500	406000	410345.70	18.71	0	4059	411666	408832	406166	403332	400666	410250	404750	304	121000	5000	316680	500	1	6082642	24939	21.48	1.05	12	0.38	19091.00	392090.00	500000	20231010	-18.00	324000	20221205	26.54	500000	-18.00	20231010	324000	26.54	20230203	500000	-18.00	20231010	324000	26.54	20230203	0.51	N	004370	5000	304 억	1138181	N	N	28	N	N
131	20231206	150149	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	408500	2500	2	0.62	8572855000	20886	107.98	408500	414000	407500	527000	284500	406000	410459.40	18.71	0	4403	411666	408832	406166	403332	400666	410250	404750	304	121000	5000	316680	500	1	6082642	24848	21.40	1.04	12	0.34	19091.00	392090.00	500000	20231010	-18.30	324000	20221205	26.08	500000	-18.30	20231010	324000	26.08	20230203	500000	-18.30	20231010	324000	26.08	20230203	0.51	N	004370	5000	304 억	1138181	N	N	0	N	N
132	20231206	140146	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	409500	3500	2	0.86	7003309000	17045	88.12	408500	414000	407500	527000	284500	406000	410871.75	18.71	0	3719	411666	408832	406166	403332	400666	410250	404750	304	121000	5000	316680	500	1	6082642	24908	21.45	1.04	12	0.28	19091.00	392090.00	500000	20231010	-18.10	324000	20221205	26.39	500000	-18.10	20231010	324000	26.39	20230203	500000	-18.10	20231010	324000	26.39	20230203	0.51	N	004370	5000	304 억	1138181	N	N	0	N	N
133	20231206	130147	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	411000	5000	2	1.23	5987842500	14568	75.31	408500	414000	407500	527000	284500	406000	411027.08	18.71	0	2837	411666	408832	406166	403332	400666	410250	404750	304	121000	5000	316680	500	1	6082642	25000	21.53	1.05	12	0.24	19091.00	392090.00	500000	20231010	-17.80	324000	20221205	26.85	500000	-17.80	20231010	324000	26.85	20230203	500000	-17.80	20231010	324000	26.85	20230203	0.51	N	004370	5000	304 억	1138181	N	N	0	N	N
134	20231206	120145	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	410000	4000	2	0.99	5055167500	12296	63.57	408500	414000	407500	527000	284500	406000	411122.93	18.71	0	2349	411666	408832	406166	403332	400666	410250	404750	304	121000	5000	316680	500	1	6082642	24939	21.48	1.05	12	0.20	19091.00	392090.00	500000	20231010	-18.00	324000	20221205	26.54	500000	-18.00	20231010	324000	26.54	20230203	500000	-18.00	20231010	324000	26.54	20230203	0.51	N	004370	5000	304 억	1138181	N	N	0	N	N
135	20231206	110148	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	411000	5000	2	1.23	3974679500	9660	49.94	408500	414000	407500	527000	284500	406000	411457.51	18.71	0	1786	411666	408832	406166	403332	400666	410250	404750	304	121000	5000	316680	500	1	6082642	25000	21.53	1.05	12	0.16	19091.00	392090.00	500000	20231010	-17.80	324000	20221205	26.85	500000	-17.80	20231010	324000	26.85	20230203	500000	-17.80	20231010	324000	26.85	20230203	0.51	N	004370	5000	304 억	1138181	N	N	0	N	N
136	20231206	100147	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	411000	5000	2	1.23	2389549500	5806	30.02	408500	414000	407500	527000	284500	406000	411565.54	18.71	0	1315	411666	408832	406166	403332	400666	410250	404750	304	121000	5000	316680	500	1	6082642	25000	21.53	1.05	12	0.10	19091.00	392090.00	500000	20231010	-17.80	324000	20221205	26.85	500000	-17.80	20231010	324000	26.85	20230203	500000	-17.80	20231010	324000	26.85	20230203	0.51	N	004370	5000	304 억	1138181	N	N	0	N	N
137	20231206	090148	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	410500	4500	2	1.11	219040000	535	2.77	408500	411500	407500	527000	284500	406000	409420.56	18.71	0	422	411666	408832	406166	403332	400666	410250	404750	304	121000	5000	316680	500	1	6082642	24969	21.50	1.05	12	0.01	19091.00	392090.00	500000	20231010	-17.90	324000	20221205	26.70	500000	-17.90	20231010	324000	26.70	20230203	500000	-17.90	20231010	324000	26.70	20230203	0.51	N	004370	5000	304 억	1138181	N	N	0	N	N
138	20231205	160147	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	406000	-500	5	-0.12	7843519000	19276	69.85	405500	409000	403500	528000	285000	406500	406908.23	18.57	0	6625	416166	411332	407166	402332	398166	409250	400250	304	121500	5000	317070	500	1	6082642	24696	21.27	1.04	12	0.32	19091.00	392090.00	500000	20231010	-18.80	324000	20221205	25.31	500000	-18.80	20231010	324000	25.31	20230203	500000	-18.80	20231010	324000	25.31	20221205	0.53	N	004370	5000	304 억	1129813	N	N	22	N	N
139	20231205	150147	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	406500	0	3	0.00	7046822000	17316	62.74	405500	409000	403500	528000	285000	406500	406954.40	18.57	0	6397	416166	411332	407166	402332	398166	409250	400250	304	121500	5000	317070	500	1	6082642	24726	21.29	1.04	12	0.28	19091.00	392090.00	500000	20231010	-18.70	324000	20221205	25.46	500000	-18.70	20231010	324000	25.46	20230203	500000	-18.70	20231010	324000	25.46	20221205	0.53	N	004370	5000	304 억	1129813	N	N	22	N	N
140	20231205	140148	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	408000	1500	2	0.37	5247063500	12894	46.72	405500	409000	403500	528000	285000	406500	406938.42	18.57	0	3902	416166	411332	407166	402332	398166	409250	400250	304	121500	5000	317070	500	1	6082642	24817	21.37	1.04	12	0.21	19091.00	392090.00	500000	20231010	-18.40	324000	20221205	25.93	500000	-18.40	20231010	324000	25.93	20230203	500000	-18.40	20231010	324000	25.93	20221205	0.53	N	004370	5000	304 억	1129813	N	N	22	N	N
141	20231205	130147	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	408500	2000	2	0.49	4585911000	11274	40.85	405500	409000	403500	528000	285000	406500	406768.78	18.57	0	3182	416166	411332	407166	402332	398166	409250	400250	304	121500	5000	317070	500	1	6082642	24848	21.40	1.04	12	0.19	19091.00	392090.00	500000	20231010	-18.30	324000	20221205	26.08	500000	-18.30	20231010	324000	26.08	20230203	500000	-18.30	20231010	324000	26.08	20221205	0.53	N	004370	5000	304 억	1129813	N	N	22	N	N
142	20231205	120147	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	408000	1500	2	0.37	3941080000	9694	35.13	405500	409000	403500	528000	285000	406500	406548.39	18.57	0	2996	416166	411332	407166	402332	398166	409250	400250	304	121500	5000	317070	500	1	6082642	24817	21.37	1.04	12	0.16	19091.00	392090.00	500000	20231010	-18.40	324000	20221205	25.93	500000	-18.40	20231010	324000	25.93	20230203	500000	-18.40	20231010	324000	25.93	20221205	0.53	N	004370	5000	304 억	1129813	N	N	22	N	N
143	20231205	110147	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	408500	2000	2	0.49	3214713500	7914	28.68	405500	409000	403500	528000	285000	406500	406205.86	18.57	0	2307	416166	411332	407166	402332	398166	409250	400250	304	121500	5000	317070	500	1	6082642	24848	21.40	1.04	12	0.13	19091.00	392090.00	500000	20231010	-18.30	324000	20221205	26.08	500000	-18.30	20231010	324000	26.08	20230203	500000	-18.30	20231010	324000	26.08	20221205	0.53	N	004370	5000	304 억	1129813	N	N	22	N	N
144	20231205	100146	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	406500	0	3	0.00	1937024500	4780	17.32	405500	408000	403500	528000	285000	406500	405234.99	18.57	0	806	416166	411332	407166	402332	398166	409250	400250	304	121500	5000	317070	500	1	6082642	24726	21.29	1.04	12	0.08	19091.00	392090.00	500000	20231010	-18.70	324000	20221205	25.46	500000	-18.70	20231010	324000	25.46	20230203	500000	-18.70	20231010	324000	25.46	20221205	0.53	N	004370	5000	304 억	1129813	N	N	22	N	N
145	20231205	090145	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	405500	-1000	5	-0.25	184958000	456	1.65	405500	406500	405500	528000	285000	406500	405607.69	18.57	0	-59	416166	411332	407166	402332	398166	409250	400250	304	121500	5000	317070	500	1	6082642	24665	21.24	1.03	12	0.01	19091.00	392090.00	500000	20231010	-18.90	324000	20221205	25.15	500000	-18.90	20231010	324000	25.15	20230203	500000	-18.90	20231010	324000	25.15	20221205	0.53	N	004370	5000	304 억	1129813	N	N	22	N	N
146	20231204	160147	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	406500	-3000	5	-0.73	11135578000	27393	73.54	412000	412000	403000	532000	287000	409500	406511.28	18.54	0	3319	423500	416500	408500	401500	393500	420000	405000	304	122500	5000	319410	500	1	6082642	24726	21.29	1.04	12	0.45	19091.00	392090.00	500000	20231010	-18.70	324000	20221205	25.46	500000	-18.70	20231010	324000	25.46	20230203	500000	-18.70	20231010	324000	25.46	20221205	0.52	N	004370	5000	304 억	1127660	N	N	22	N	N
147	20231204	150147	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	407000	-2500	5	-0.61	10180193500	25042	67.23	412000	412000	403000	532000	287000	409500	406524.18	18.54	0	2216	423500	416500	408500	401500	393500	420000	405000	304	122500	5000	319410	500	1	6082642	24756	21.32	1.04	12	0.41	19091.00	392090.00	500000	20231010	-18.60	324000	20221205	25.62	500000	-18.60	20231010	324000	25.62	20230203	500000	-18.60	20231010	324000	25.62	20221205	0.52	N	004370	5000	304 억	1127660	N	N	15	N	N
148	20231204	140147	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	408500	-1000	5	-0.24	8267293000	20337	54.60	412000	412000	403000	532000	287000	409500	406514.14	18.54	0	381	423500	416500	408500	401500	393500	420000	405000	304	122500	5000	319410	500	1	6082642	24848	21.40	1.04	12	0.33	19091.00	392090.00	500000	20231010	-18.30	324000	20221205	26.08	500000	-18.30	20231010	324000	26.08	20230203	500000	-18.30	20231010	324000	26.08	20221205	0.52	N	004370	5000	304 억	1127660	N	N	15	N	N
149	20231204	130146	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	408500	-1000	5	-0.24	7310308000	17995	48.31	412000	412000	403000	532000	287000	409500	406240.16	18.54	0	-197	423500	416500	408500	401500	393500	420000	405000	304	122500	5000	319410	500	1	6082642	24848	21.40	1.04	12	0.30	19091.00	392090.00	500000	20231010	-18.30	324000	20221205	26.08	500000	-18.30	20231010	324000	26.08	20230203	500000	-18.30	20231010	324000	26.08	20221205	0.52	N	004370	5000	304 억	1127660	N	N	15	N	N
150	20231204	120146	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	408500	-1000	5	-0.24	6226662000	15340	41.18	412000	412000	403000	532000	287000	409500	405909.00	18.54	0	-808	423500	416500	408500	401500	393500	420000	405000	304	122500	5000	319410	500	1	6082642	24848	21.40	1.04	12	0.25	19091.00	392090.00	500000	20231010	-18.30	324000	20221205	26.08	500000	-18.30	20231010	324000	26.08	20230203	500000	-18.30	20231010	324000	26.08	20221205	0.52	N	004370	5000	304 억	1127660	N	N	15	N	N
151	20231204	110146	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	407000	-2500	5	-0.61	4834741500	11926	32.02	412000	412000	403000	532000	287000	409500	405393.34	18.54	0	-913	423500	416500	408500	401500	393500	420000	405000	304	122500	5000	319410	500	1	6082642	24756	21.32	1.04	12	0.20	19091.00	392090.00	500000	20231010	-18.60	324000	20221205	25.62	500000	-18.60	20231010	324000	25.62	20230203	500000	-18.60	20231010	324000	25.62	20221205	0.52	N	004370	5000	304 억	1127660	N	N	15	N	N
152	20231204	100146	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	404000	-5500	5	-1.34	3195674500	7882	21.16	412000	412000	403000	532000	287000	409500	405436.97	18.54	0	-1804	423500	416500	408500	401500	393500	420000	405000	304	122500	5000	319410	500	1	6082642	24574	21.16	1.03	12	0.13	19091.00	392090.00	500000	20231010	-19.20	324000	20221205	24.69	500000	-19.20	20231010	324000	24.69	20230203	500000	-19.20	20231010	324000	24.69	20221205	0.52	N	004370	5000	304 억	1127660	N	N	15	N	N
153	20231204	090145	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	407500	-2000	5	-0.49	424662000	1036	2.78	412000	412000	407500	532000	287000	409500	409907.37	18.54	0	-906	423500	416500	408500	401500	393500	420000	405000	304	122500	5000	319410	500	1	6082642	24787	21.35	1.04	12	0.02	19091.00	392090.00	500000	20231010	-18.50	324000	20221205	25.77	500000	-18.50	20231010	324000	25.77	20230203	500000	-18.50	20231010	324000	25.77	20221205	0.52	N	004370	5000	304 억	1127660	N	N	15	N	N
154	20231201	160146	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	409500	4000	2	0.99	15244939000	37163	84.48	400500	415500	400500	527000	284000	405500	410223.16	18.31	0	2472	413833	409666	406833	402666	399833	408250	401250	304	121500	5000	316290	500	1	6082642	24908	21.45	1.04	12	0.61	19091.00	392090.00	500000	20231010	-18.10	319000	20221129	28.37	500000	-18.10	20231010	324000	26.39	20230203	500000	-18.10	20231010	324000	26.39	20221205	0.47	N	004370	5000	304 억	1114023	N	N	15	N	N
155	20231201	150146	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	412000	6500	2	1.60	14173087500	34553	78.55	400500	415500	400500	527000	284000	405500	410188.06	18.31	0	2185	413833	409666	406833	402666	399833	408250	401250	304	121500	5000	316290	500	1	6082642	25060	21.58	1.05	12	0.57	19091.00	392090.00	500000	20231010	-17.60	319000	20221129	29.15	500000	-17.60	20231010	324000	27.16	20230203	500000	-17.60	20231010	324000	27.16	20221205	0.47	N	004370	5000	304 억	1114023	N	N	60	N	N
156	20231201	140146	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	412000	6500	2	1.60	12259263500	29902	67.98	400500	415500	400500	527000	284000	405500	409985.89	18.31	0	2867	413833	409666	406833	402666	399833	408250	401250	304	121500	5000	316290	500	1	6082642	25060	21.58	1.05	12	0.49	19091.00	392090.00	500000	20231010	-17.60	319000	20221129	29.15	500000	-17.60	20231010	324000	27.16	20230203	500000	-17.60	20231010	324000	27.16	20221205	0.47	N	004370	5000	304 억	1114023	N	N	60	N	N
157	20231201	130145	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	412500	7000	2	1.73	11098097000	27085	61.57	400500	415500	400500	527000	284000	405500	409755.39	18.31	0	3022	413833	409666	406833	402666	399833	408250	401250	304	121500	5000	316290	500	1	6082642	25091	21.61	1.05	12	0.45	19091.00	392090.00	500000	20231010	-17.50	319000	20221129	29.31	500000	-17.50	20231010	324000	27.31	20230203	500000	-17.50	20231010	324000	27.31	20221205	0.47	N	004370	5000	304 억	1114023	N	N	60	N	N
158	20231201	120146	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	413000	7500	2	1.85	9330721000	22806	51.85	400500	415500	400500	527000	284000	405500	409139.27	18.31	0	3401	413833	409666	406833	402666	399833	408250	401250	304	121500	5000	316290	500	1	6082642	25121	21.63	1.05	12	0.37	19091.00	392090.00	500000	20231010	-17.40	319000	20221129	29.47	500000	-17.40	20231010	324000	27.47	20230203	500000	-17.40	20231010	324000	27.47	20221205	0.47	N	004370	5000	304 억	1114023	N	N	60	N	N
159	20231201	110145	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	412500	7000	2	1.73	6150688500	15118	34.37	400500	412500	400500	527000	284000	405500	406848.06	18.31	0	2089	413833	409666	406833	402666	399833	408250	401250	304	121500	5000	316290	500	1	6082642	25091	21.61	1.05	12	0.25	19091.00	392090.00	500000	20231010	-17.50	319000	20221129	29.31	500000	-17.50	20231010	324000	27.31	20230203	500000	-17.50	20231010	324000	27.31	20221205	0.47	N	004370	5000	304 억	1114023	N	N	60	N	N
160	20231201	100146	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	405500	0	3	0.00	3902383000	9622	21.87	400500	408500	400500	527000	284000	405500	405569.02	18.31	0	1798	413833	409666	406833	402666	399833	408250	401250	304	121500	5000	316290	500	1	6082642	24665	21.24	1.03	12	0.16	19091.00	392090.00	500000	20231010	-18.90	319000	20221129	27.12	500000	-18.90	20231010	324000	25.15	20230203	500000	-18.90	20231010	324000	25.15	20221205	0.47	N	004370	5000	304 억	1114023	N	N	60	N	N
161	20231201	090145	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	406500	1000	2	0.25	856432000	2134	4.85	400500	406500	400500	527000	284000	405500	401267.59	18.31	0	632	413833	409666	406833	402666	399833	408250	401250	304	121500	5000	316290	500	1	6082642	24726	21.29	1.04	12	0.04	19091.00	392090.00	500000	20231010	-18.70	319000	20221129	27.43	500000	-18.70	20231010	324000	25.46	20230203	500000	-18.70	20231010	324000	25.46	20221205	0.47	N	004370	5000	304 억	1114023	N	N	60	N	N

77 KiB Raw Blame History

77 KiB

Raw Blame History