KissMeData/005300/price/prices-20241201.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

ened 61b7199ccb Add accumulated files

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

79 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	160210	55	60.00	KOSPI200	음식료·담배	N	N	N	Y	60	N	112000	-800	5	-0.71	428670700	3814	25.77	112100	113400	111700	146600	79000	112800	112393.99	11.59	-899	-742	115733	114266	113433	111966	111133	113850	111550	46	33800	500	83470	100	1	9278884	10392	6.79	0.77	12	0.04	16499.00	145622.00	152400	20231220	-26.51	107300	20241113	4.38	148400	-24.53	20240103	107300	4.38	20241113	148400	-24.53	20240103	107300	4.38	20241113	0.15	N	005300	500	46 억	1075705	N	N	19	N	N
3	20241231	150211	55	60.00	KOSPI200	음식료·담배	N	N	N	Y	60	N	112000	-800	5	-0.71	428670700	3814	25.77	112100	113400	111700	146600	79000	112800	112393.99	11.59	-899	-742	115733	114266	113433	111966	111133	113850	111550	46	33800	500	83470	100	1	9278884	10392	6.79	0.77	12	0.04	16499.00	145622.00	152400	20231220	-26.51	107300	20241113	4.38	148400	-24.53	20240103	107300	4.38	20241113	148400	-24.53	20240103	107300	4.38	20241113	0.15	N	005300	500	46 억	1075705	N	N	19	N	N
4	20241231	140210	55	60.00	KOSPI200	음식료·담배	N	N	N	Y	60	N	112000	-800	5	-0.71	428670700	3814	25.77	112100	113400	111700	146600	79000	112800	112393.99	11.59	-899	-742	115733	114266	113433	111966	111133	113850	111550	46	33800	500	83470	100	1	9278884	10392	6.79	0.77	12	0.04	16499.00	145622.00	152400	20231220	-26.51	107300	20241113	4.38	148400	-24.53	20240103	107300	4.38	20241113	148400	-24.53	20240103	107300	4.38	20241113	0.15	N	005300	500	46 억	1075705	N	N	19	N	N
5	20241231	130211	55	60.00	KOSPI200	음식료·담배	N	N	N	Y	60	N	112000	-800	5	-0.71	428670700	3814	25.77	112100	113400	111700	146600	79000	112800	112393.99	11.59	-899	-742	115733	114266	113433	111966	111133	113850	111550	46	33800	500	83470	100	1	9278884	10392	6.79	0.77	12	0.04	16499.00	145622.00	152400	20231220	-26.51	107300	20241113	4.38	148400	-24.53	20240103	107300	4.38	20241113	148400	-24.53	20240103	107300	4.38	20241113	0.15	N	005300	500	46 억	1075705	N	N	19	N	N
6	20241231	120210	55	60.00	KOSPI200	음식료·담배	N	N	N	Y	60	N	112000	-800	5	-0.71	428670700	3814	25.77	112100	113400	111700	146600	79000	112800	112393.99	11.59	-899	-742	115733	114266	113433	111966	111133	113850	111550	46	33800	500	83470	100	1	9278884	10392	6.79	0.77	12	0.04	16499.00	145622.00	152400	20231220	-26.51	107300	20241113	4.38	148400	-24.53	20240103	107300	4.38	20241113	148400	-24.53	20240103	107300	4.38	20241113	0.15	N	005300	500	46 억	1075705	N	N	19	N	N
7	20241231	110209	55	60.00	KOSPI200	음식료·담배	N	N	N	Y	60	N	112000	-800	5	-0.71	428670700	3814	25.77	112100	113400	111700	146600	79000	112800	112393.99	11.59	-899	-742	115733	114266	113433	111966	111133	113850	111550	46	33800	500	83470	100	1	9278884	10392	6.79	0.77	12	0.04	16499.00	145622.00	152400	20231220	-26.51	107300	20241113	4.38	148400	-24.53	20240103	107300	4.38	20241113	148400	-24.53	20240103	107300	4.38	20241113	0.15	N	005300	500	46 억	1075705	N	N	19	N	N
8	20241231	100211	55	60.00	KOSPI200	음식료·담배	N	N	N	Y	60	N	112000	-800	5	-0.71	428670700	3814	25.77	112100	113400	111700	146600	79000	112800	112393.99	11.59	-899	-742	115733	114266	113433	111966	111133	113850	111550	46	33800	500	83470	100	1	9278884	10392	6.79	0.77	12	0.04	16499.00	145622.00	152400	20231220	-26.51	107300	20241113	4.38	148400	-24.53	20240103	107300	4.38	20241113	148400	-24.53	20240103	107300	4.38	20241113	0.15	N	005300	500	46 억	1075705	N	N	19	N	N
9	20241231	090211	55	60.00	KOSPI200	음식료·담배	N	N	N	Y	60	N	112000	-800	5	-0.71	428670700	3814	25.77	112100	113400	111700	146600	79000	112800	112393.99	11.59	-899	-742	115733	114266	113433	111966	111133	113850	111550	46	33800	500	83470	100	1	9278884	10392	6.79	0.77	12	0.04	16499.00	145622.00	152400	20231220	-26.51	107300	20241113	4.38	148400	-24.53	20240103	107300	4.38	20241113	148400	-24.53	20240103	107300	4.38	20241113	0.15	N	005300	500	46 억	1075705	N	N	19	N	N
10	20241230	160209	55	60.00	KOSPI200	음식료·담배	N	N	N	Y	60	N	112000	-800	5	-0.71	428670700	3814	25.77	112100	113400	111700	146600	79000	112800	112393.99	11.60	0	-742	115733	114266	113433	111966	111133	113850	111550	46	33800	500	83470	100	1	9278884	10392	6.79	0.77	12	0.04	16499.00	145622.00	152400	20231220	-26.51	107300	20241113	4.38	148400	-24.53	20240103	107300	4.38	20241113	148400	-24.53	20240103	107300	4.38	20241113	0.15	N	005300	500	46 억	1076604	N	N	19	N	N
11	20241230	150210	55	60.00	KOSPI200	음식료·담배	N	N	N	Y	60	N	112000	-800	5	-0.71	351250500	3123	21.10	112100	113400	111700	146600	79000	112800	112472.04	11.60	0	-738	115733	114266	113433	111966	111133	113850	111550	46	33800	500	83470	100	1	9278884	10392	6.79	0.77	12	0.03	16499.00	145622.00	152400	20231220	-26.51	107300	20241113	4.38	148400	-24.53	20240103	107300	4.38	20241113	148400	-24.53	20240103	107300	4.38	20241113	0.15	N	005300	500	46 억	1076604	N	N	3	N	N
12	20241230	140210	55	60.00	KOSPI200	음식료·담배	N	N	N	Y	60	N	111800	-1000	5	-0.89	307851000	2735	18.48	112100	113400	111700	146600	79000	112800	112559.69	11.60	0	-746	115733	114266	113433	111966	111133	113850	111550	46	33800	500	83470	100	1	9278884	10374	6.78	0.77	12	0.03	16499.00	145622.00	152400	20231220	-26.64	107300	20241113	4.19	148400	-24.66	20240103	107300	4.19	20241113	148400	-24.66	20240103	107300	4.19	20241113	0.15	N	005300	500	46 억	1076604	N	N	3	N	N
13	20241230	130210	55	60.00	KOSPI200	음식료·담배	N	N	N	Y	60	N	112400	-400	5	-0.35	226724700	2011	13.59	112100	113400	112100	146600	79000	112800	112742.24	11.60	0	-430	115733	114266	113433	111966	111133	113850	111550	46	33800	500	83470	100	1	9278884	10429	6.81	0.77	12	0.02	16499.00	145622.00	152400	20231220	-26.25	107300	20241113	4.75	148400	-24.26	20240103	107300	4.75	20241113	148400	-24.26	20240103	107300	4.75	20241113	0.15	N	005300	500	46 억	1076604	N	N	3	N	N
14	20241230	120210	55	60.00	KOSPI200	음식료·담배	N	N	N	Y	60	N	112400	-400	5	-0.35	205595300	1823	12.32	112100	113400	112100	146600	79000	112800	112778.54	11.60	0	-339	115733	114266	113433	111966	111133	113850	111550	46	33800	500	83470	100	1	9278884	10429	6.81	0.77	12	0.02	16499.00	145622.00	152400	20231220	-26.25	107300	20241113	4.75	148400	-24.26	20240103	107300	4.75	20241113	148400	-24.26	20240103	107300	4.75	20241113	0.15	N	005300	500	46 억	1076604	N	N	3	N	N
15	20241230	110210	55	60.00	KOSPI200	음식료·담배	N	N	N	Y	60	N	113000	200	2	0.18	138850900	1230	8.31	112100	113400	112100	146600	79000	112800	112886.98	11.60	0	-164	115733	114266	113433	111966	111133	113850	111550	46	33800	500	83470	100	1	9278884	10485	6.85	0.78	12	0.01	16499.00	145622.00	152400	20231220	-25.85	107300	20241113	5.31	148400	-23.85	20240103	107300	5.31	20241113	148400	-23.85	20240103	107300	5.31	20241113	0.15	N	005300	500	46 억	1076604	N	N	3	N	N
16	20241230	100210	55	60.00	KOSPI200	음식료·담배	N	N	N	Y	60	N	113000	200	2	0.18	76841400	681	4.60	112100	113400	112100	146600	79000	112800	112836.18	11.60	0	-85	115733	114266	113433	111966	111133	113850	111550	46	33800	500	83470	100	1	9278884	10485	6.85	0.78	12	0.01	16499.00	145622.00	152400	20231220	-25.85	107300	20241113	5.31	148400	-23.85	20240103	107300	5.31	20241113	148400	-23.85	20240103	107300	5.31	20241113	0.15	N	005300	500	46 억	1076604	N	N	3	N	N
17	20241230	090211	55	60.00	KOSPI200	음식료·담배	N	N	N	Y	60	N	113000	200	2	0.18	6961700	62	0.42	112100	113100	112100	146600	79000	112800	112277.05	11.60	0	16	115733	114266	113433	111966	111133	113850	111550	46	33800	500	83470	100	1	9278884	10485	6.85	0.78	12	0.00	16499.00	145622.00	152400	20231220	-25.85	107300	20241113	5.31	148400	-23.85	20240103	107300	5.31	20241113	148400	-23.85	20240103	107300	5.31	20241113	0.15	N	005300	500	46 억	1076604	N	N	3	N	N
18	20241227	160209	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	112800	-2100	5	-1.83	1675617400	14798	234.81	114900	114900	112600	149300	80500	114900	113232.99	11.59	0	1278	116766	115832	114966	114032	113166	115400	113600	46	34400	500	85020	100	1	9278884	10467	6.84	0.77	12	0.16	16499.00	145622.00	152400	20231220	-25.98	107300	20241113	5.13	148400	-23.99	20240103	107300	5.13	20241113	150900	-25.25	20231227	107300	5.13	20241113	0.14	N	005300	500	46 억	1075313	N	N	3	N	N
19	20241227	150209	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	113200	-1700	5	-1.48	1609441900	14212	225.52	114900	114900	112600	149300	80500	114900	113245.28	11.59	0	1454	116766	115832	114966	114032	113166	115400	113600	46	34400	500	85020	100	1	9278884	10504	6.86	0.78	12	0.15	16499.00	145622.00	152400	20231220	-25.72	107300	20241113	5.50	148400	-23.72	20240103	107300	5.50	20241113	150900	-24.98	20231227	107300	5.50	20241113	0.14	N	005300	500	46 억	1075313	N	N	19	N	N
20	20241227	140211	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	113300	-1600	5	-1.39	1427140800	12599	199.92	114900	114900	112600	149300	80500	114900	113274.13	11.59	0	1650	116766	115832	114966	114032	113166	115400	113600	46	34400	500	85020	100	1	9278884	10513	6.87	0.78	12	0.14	16499.00	145622.00	152400	20231220	-25.66	107300	20241113	5.59	148400	-23.65	20240103	107300	5.59	20241113	150900	-24.92	20231227	107300	5.59	20241113	0.14	N	005300	500	46 억	1075313	N	N	19	N	N
21	20241227	130210	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	113600	-1300	5	-1.13	1045406800	9223	146.35	114900	114900	112600	149300	80500	114900	113347.80	11.59	0	1705	116766	115832	114966	114032	113166	115400	113600	46	34400	500	85020	100	1	9278884	10541	6.89	0.78	12	0.10	16499.00	145622.00	152400	20231220	-25.46	107300	20241113	5.87	148400	-23.45	20240103	107300	5.87	20241113	150900	-24.72	20231227	107300	5.87	20241113	0.14	N	005300	500	46 억	1075313	N	N	19	N	N
22	20241227	120209	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	113200	-1700	5	-1.48	780482100	6879	109.16	114900	114900	112900	149300	80500	114900	113458.66	11.59	0	646	116766	115832	114966	114032	113166	115400	113600	46	34400	500	85020	100	1	9278884	10504	6.86	0.78	12	0.07	16499.00	145622.00	152400	20231220	-25.72	107300	20241113	5.50	148400	-23.72	20240103	107300	5.50	20241113	150900	-24.98	20231227	107300	5.50	20241113	0.14	N	005300	500	46 억	1075313	N	N	19	N	N
23	20241227	110209	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	113900	-1000	5	-0.87	433307800	3812	60.49	114900	114900	113100	149300	80500	114900	113669.41	11.59	0	257	116766	115832	114966	114032	113166	115400	113600	46	34400	500	85020	100	1	9278884	10569	6.90	0.78	12	0.04	16499.00	145622.00	152400	20231220	-25.26	107300	20241113	6.15	148400	-23.25	20240103	107300	6.15	20241113	150900	-24.52	20231227	107300	6.15	20241113	0.14	N	005300	500	46 억	1075313	N	N	19	N	N
24	20241227	100209	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	114000	-900	5	-0.78	311337400	2742	43.51	114900	114900	113100	149300	80500	114900	113543.91	11.59	0	-11	116766	115832	114966	114032	113166	115400	113600	46	34400	500	85020	100	1	9278884	10578	6.91	0.78	12	0.03	16499.00	145622.00	152400	20231220	-25.20	107300	20241113	6.24	148400	-23.18	20240103	107300	6.24	20241113	150900	-24.45	20231227	107300	6.24	20241113	0.14	N	005300	500	46 억	1075313	N	N	19	N	N
25	20241227	090211	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	114400	-500	5	-0.44	7215000	63	1.00	114900	114900	113800	149300	80500	114900	114523.81	11.59	0	-19	116766	115832	114966	114032	113166	115400	113600	46	34400	500	85020	100	1	9278884	10615	6.93	0.79	12	0.00	16499.00	145622.00	152400	20231220	-24.93	107300	20241113	6.62	148400	-22.91	20240103	107300	6.62	20241113	150900	-24.19	20231227	107300	6.62	20241113	0.14	N	005300	500	46 억	1075313	N	N	19	N	N
26	20241226	160209	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	114900	-600	5	-0.52	721435800	6293	71.34	115600	115900	114100	150100	80900	115500	114640.87	11.56	0	-2326	118166	116832	115966	114632	113766	116400	114200	46	34600	500	85470	100	1	9278884	10661	6.96	0.79	12	0.07	16499.00	145622.00	152400	20231220	-24.61	107300	20241113	7.08	148400	-22.57	20240103	107300	7.08	20241113	152400	-24.61	20231226	107300	7.08	20241113	0.14	N	005300	500	46 억	1072417	N	N	19	N	N
27	20241226	150208	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	114500	-1000	5	-0.87	628727000	5485	62.18	115600	115900	114100	150100	80900	115500	114626.62	11.56	0	-2095	118166	116832	115966	114632	113766	116400	114200	46	34600	500	85470	100	1	9278884	10624	6.94	0.79	12	0.06	16499.00	145622.00	152400	20231220	-24.87	107300	20241113	6.71	148400	-22.84	20240103	107300	6.71	20241113	152400	-24.87	20231226	107300	6.71	20241113	0.14	N	005300	500	46 억	1072417	N	N	178	N	N
28	20241226	140208	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	114500	-1000	5	-0.87	574665300	5013	56.83	115600	115900	114100	150100	80900	115500	114635.01	11.56	0	-2087	118166	116832	115966	114632	113766	116400	114200	46	34600	500	85470	100	1	9278884	10624	6.94	0.79	12	0.05	16499.00	145622.00	152400	20231220	-24.87	107300	20241113	6.71	148400	-22.84	20240103	107300	6.71	20241113	152400	-24.87	20231226	107300	6.71	20241113	0.14	N	005300	500	46 억	1072417	N	N	178	N	N
29	20241226	130209	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	114600	-900	5	-0.78	521266200	4547	51.55	115600	115900	114100	150100	80900	115500	114639.59	11.56	0	-1978	118166	116832	115966	114632	113766	116400	114200	46	34600	500	85470	100	1	9278884	10634	6.95	0.79	12	0.05	16499.00	145622.00	152400	20231220	-24.80	107300	20241113	6.80	148400	-22.78	20240103	107300	6.80	20241113	152400	-24.80	20231226	107300	6.80	20241113	0.14	N	005300	500	46 억	1072417	N	N	178	N	N
30	20241226	120209	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	114500	-1000	5	-0.87	463033200	4039	45.79	115600	115900	114100	150100	80900	115500	114640.55	11.56	0	-1917	118166	116832	115966	114632	113766	116400	114200	46	34600	500	85470	100	1	9278884	10624	6.94	0.79	12	0.04	16499.00	145622.00	152400	20231220	-24.87	107300	20241113	6.71	148400	-22.84	20240103	107300	6.71	20241113	152400	-24.87	20231226	107300	6.71	20241113	0.14	N	005300	500	46 억	1072417	N	N	178	N	N
31	20241226	110208	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	114300	-1200	5	-1.04	422871100	3688	41.81	115600	115900	114100	150100	80900	115500	114661.36	11.56	0	-1887	118166	116832	115966	114632	113766	116400	114200	46	34600	500	85470	100	1	9278884	10606	6.93	0.78	12	0.04	16499.00	145622.00	152400	20231220	-25.00	107300	20241113	6.52	148400	-22.98	20240103	107300	6.52	20241113	152400	-25.00	20231226	107300	6.52	20241113	0.14	N	005300	500	46 억	1072417	N	N	178	N	N
32	20241226	100208	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	114500	-1000	5	-0.87	265893800	2317	26.27	115600	115900	114400	150100	80900	115500	114757.79	11.56	0	-1138	118166	116832	115966	114632	113766	116400	114200	46	34600	500	85470	100	1	9278884	10624	6.94	0.79	12	0.02	16499.00	145622.00	152400	20231220	-24.87	107300	20241113	6.71	148400	-22.84	20240103	107300	6.71	20241113	152400	-24.87	20231226	107300	6.71	20241113	0.14	N	005300	500	46 억	1072417	N	N	178	N	N
33	20241226	090209	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	115600	100	2	0.09	8322500	72	0.82	115600	115600	115500	150100	80900	115500	115590.28	11.56	0	-14	118166	116832	115966	114632	113766	116400	114200	46	34600	500	85470	100	1	9278884	10726	7.01	0.79	12	0.00	16499.00	145622.00	152400	20231220	-24.15	107300	20241113	7.74	148400	-22.10	20240103	107300	7.74	20241113	152400	-24.15	20231226	107300	7.74	20241113	0.14	N	005300	500	46 억	1072417	N	N	178	N	N
34	20241224	160209	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	115500	-1600	5	-1.37	1019963500	8796	154.70	116400	117300	115100	152200	82000	117100	115958.64	11.55	0	112	118433	117766	116633	115966	114833	117200	115400	46	35100	500	86650	100	1	9278884	10717	7.00	0.79	12	0.09	16499.00	145622.00	152700	20231215	-24.36	107300	20241113	7.64	148400	-22.17	20240103	107300	7.64	20241113	152400	-24.21	20231226	107300	7.64	20241113	0.14	N	005300	500	46 억	1071495	N	N	178	N	N
35	20241224	150208	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	115600	-1500	5	-1.28	789814400	6804	119.66	116400	117300	115100	152200	82000	117100	116080.89	11.55	0	71	118433	117766	116633	115966	114833	117200	115400	46	35100	500	86650	100	1	9278884	10726	7.01	0.79	12	0.07	16499.00	145622.00	152700	20231215	-24.30	107300	20241113	7.74	148400	-22.10	20240103	107300	7.74	20241113	152400	-24.15	20231226	107300	7.74	20241113	0.14	N	005300	500	46 억	1071495	N	N	26	N	N
36	20241224	140207	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	116000	-1100	5	-0.94	468907500	4025	70.79	116400	117300	116000	152200	82000	117100	116498.76	11.55	0	1002	118433	117766	116633	115966	114833	117200	115400	46	35100	500	86650	100	1	9278884	10764	7.03	0.80	12	0.04	16499.00	145622.00	152700	20231215	-24.03	107300	20241113	8.11	148400	-21.83	20240103	107300	8.11	20241113	152400	-23.88	20231226	107300	8.11	20241113	0.14	N	005300	500	46 억	1071495	N	N	26	N	N
37	20241224	130209	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	116200	-900	5	-0.77	387484300	3324	58.46	116400	117300	116000	152200	82000	117100	116571.69	11.55	0	1007	118433	117766	116633	115966	114833	117200	115400	46	35100	500	86650	100	1	9278884	10782	7.04	0.80	12	0.04	16499.00	145622.00	152700	20231215	-23.90	107300	20241113	8.29	148400	-21.70	20240103	107300	8.29	20241113	152400	-23.75	20231226	107300	8.29	20241113	0.14	N	005300	500	46 억	1071495	N	N	26	N	N
38	20241224	120208	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	116300	-800	5	-0.68	311010300	2666	46.89	116400	117300	116300	152200	82000	117100	116658.03	11.55	0	940	118433	117766	116633	115966	114833	117200	115400	46	35100	500	86650	100	1	9278884	10791	7.05	0.80	12	0.03	16499.00	145622.00	152700	20231215	-23.84	107300	20241113	8.39	148400	-21.63	20240103	107300	8.39	20241113	152400	-23.69	20231226	107300	8.39	20241113	0.14	N	005300	500	46 억	1071495	N	N	26	N	N
39	20241224	110209	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	116500	-600	5	-0.51	280383600	2403	42.26	116400	117300	116300	152200	82000	117100	116680.65	11.55	0	941	118433	117766	116633	115966	114833	117200	115400	46	35100	500	86650	100	1	9278884	10810	7.06	0.80	12	0.03	16499.00	145622.00	152700	20231215	-23.71	107300	20241113	8.57	148400	-21.50	20240103	107300	8.57	20241113	152400	-23.56	20231226	107300	8.57	20241113	0.14	N	005300	500	46 억	1071495	N	N	26	N	N
40	20241224	100208	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	117000	-100	5	-0.09	144257000	1235	21.72	116400	117300	116300	152200	82000	117100	116807.29	11.55	0	695	118433	117766	116633	115966	114833	117200	115400	46	35100	500	86650	100	1	9278884	10856	7.09	0.80	12	0.01	16499.00	145622.00	152700	20231215	-23.38	107300	20241113	9.04	148400	-21.16	20240103	107300	9.04	20241113	152400	-23.23	20231226	107300	9.04	20241113	0.14	N	005300	500	46 억	1071495	N	N	26	N	N
41	20241224	090209	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	116300	-800	5	-0.68	7604500	65	1.14	116400	117300	116300	152200	82000	117100	116992.31	11.55	0	44	118433	117766	116633	115966	114833	117200	115400	46	35100	500	86650	100	1	9278884	10791	7.05	0.80	12	0.00	16499.00	145622.00	152700	20231215	-23.84	107300	20241113	8.39	148400	-21.63	20240103	107300	8.39	20241113	152400	-23.69	20231226	107300	8.39	20241113	0.14	N	005300	500	46 억	1071495	N	N	26	N	N
42	20241223	160207	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	117100	800	2	0.69	662937100	5686	32.59	117300	117300	115500	151100	81500	116300	116591.03	11.71	-348	929	120433	118366	116833	114766	113233	117600	114000	46	34800	500	86060	100	1	9278884	10866	7.10	0.80	12	0.06	16499.00	145622.00	154400	20231214	-24.16	107300	20241113	9.13	148400	-21.09	20240103	107300	9.13	20241113	152400	-23.16	20231226	107300	9.13	20241113	0.12	N	005300	500	46 억	1086944	N	N	26	N	N
43	20241223	150208	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	116700	400	2	0.34	570613200	4897	28.07	117300	117300	115500	151100	81500	116300	116523.01	11.71	-348	953	120433	118366	116833	114766	113233	117600	114000	46	34800	500	86060	100	1	9278884	10828	7.07	0.80	12	0.05	16499.00	145622.00	154400	20231214	-24.42	107300	20241113	8.76	148400	-21.36	20240103	107300	8.76	20241113	152400	-23.43	20231226	107300	8.76	20241113	0.12	N	005300	500	46 억	1086944	N	N	34	N	N
44	20241223	140207	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	116500	200	2	0.17	493473600	4236	24.28	117300	117300	115500	151100	81500	116300	116495.18	11.71	-348	815	120433	118366	116833	114766	113233	117600	114000	46	34800	500	86060	100	1	9278884	10810	7.06	0.80	12	0.05	16499.00	145622.00	154400	20231214	-24.55	107300	20241113	8.57	148400	-21.50	20240103	107300	8.57	20241113	152400	-23.56	20231226	107300	8.57	20241113	0.12	N	005300	500	46 억	1086944	N	N	34	N	N
45	20241223	130208	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	116100	-200	5	-0.17	366029400	3143	18.02	117300	117300	115500	151100	81500	116300	116458.61	11.71	-348	170	120433	118366	116833	114766	113233	117600	114000	46	34800	500	86060	100	1	9278884	10773	7.04	0.80	12	0.03	16499.00	145622.00	154400	20231214	-24.81	107300	20241113	8.20	148400	-21.77	20240103	107300	8.20	20241113	152400	-23.82	20231226	107300	8.20	20241113	0.12	N	005300	500	46 억	1086944	N	N	34	N	N
46	20241223	120208	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	116400	100	2	0.09	289439200	2484	14.24	117300	117300	115500	151100	81500	116300	116521.42	11.71	-348	93	120433	118366	116833	114766	113233	117600	114000	46	34800	500	86060	100	1	9278884	10801	7.05	0.80	12	0.03	16499.00	145622.00	154400	20231214	-24.61	107300	20241113	8.48	148400	-21.56	20240103	107300	8.48	20241113	152400	-23.62	20231226	107300	8.48	20241113	0.12	N	005300	500	46 억	1086944	N	N	34	N	N
47	20241223	110208	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	116800	500	2	0.43	206267600	1770	10.15	117300	117300	115500	151100	81500	116300	116535.37	11.71	-348	-2	120433	118366	116833	114766	113233	117600	114000	46	34800	500	86060	100	1	9278884	10838	7.08	0.80	12	0.02	16499.00	145622.00	154400	20231214	-24.35	107300	20241113	8.85	148400	-21.29	20240103	107300	8.85	20241113	152400	-23.36	20231226	107300	8.85	20241113	0.12	N	005300	500	46 억	1086944	N	N	34	N	N
48	20241223	100208	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	116300	0	3	0.00	105169800	903	5.18	117300	117300	115500	151100	81500	116300	116467.11	11.71	-348	-100	120433	118366	116833	114766	113233	117600	114000	46	34800	500	86060	100	1	9278884	10791	7.05	0.80	12	0.01	16499.00	145622.00	154400	20231214	-24.68	107300	20241113	8.39	148400	-21.63	20240103	107300	8.39	20241113	152400	-23.69	20231226	107300	8.39	20241113	0.12	N	005300	500	46 억	1086944	N	N	34	N	N
49	20241223	090208	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	116600	300	2	0.26	11094100	95	0.54	117300	117300	116500	151100	81500	116300	116780.00	11.71	-348	12	120433	118366	116833	114766	113233	117600	114000	46	34800	500	86060	100	1	9278884	10819	7.07	0.80	12	0.00	16499.00	145622.00	154400	20231214	-24.48	107300	20241113	8.67	148400	-21.43	20240103	107300	8.67	20241113	152400	-23.49	20231226	107300	8.67	20241113	0.12	N	005300	500	46 억	1086944	N	N	34	N	N
50	20241220	160207	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	116300	-2600	5	-2.19	2034804700	17443	149.49	118900	118900	115300	154500	83300	118900	116654.51	11.74	0	-2519	122433	120666	118833	117066	115233	121550	117950	46	35600	500	87980	100	1	9278884	10791	7.05	0.80	12	0.19	16499.00	145622.00	156000	20231213	-25.45	107300	20241113	8.39	148400	-21.63	20240103	107300	8.39	20241113	152400	-23.69	20231220	107300	8.39	20241113	0.13	N	005300	500	46 억	1089778	N	N	34	N	N
51	20241220	150207	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	117200	-1700	5	-1.43	1595465300	13675	117.20	118900	118900	115300	154500	83300	118900	116670.22	11.74	0	-2002	122433	120666	118833	117066	115233	121550	117950	46	35600	500	87980	100	1	9278884	10875	7.10	0.80	12	0.15	16499.00	145622.00	156000	20231213	-24.87	107300	20241113	9.23	148400	-21.02	20240103	107300	9.23	20241113	152400	-23.10	20231220	107300	9.23	20241113	0.13	N	005300	500	46 억	1089778	N	N	3	N	N
52	20241220	140207	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	116300	-2600	5	-2.19	1156990800	9918	85.00	118900	118900	115300	154500	83300	118900	116655.66	11.74	0	-2610	122433	120666	118833	117066	115233	121550	117950	46	35600	500	87980	100	1	9278884	10791	7.05	0.80	12	0.11	16499.00	145622.00	156000	20231213	-25.45	107300	20241113	8.39	148400	-21.63	20240103	107300	8.39	20241113	152400	-23.69	20231220	107300	8.39	20241113	0.13	N	005300	500	46 억	1089778	N	N	3	N	N
53	20241220	130207	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	115700	-3200	5	-2.69	883167500	7551	64.72	118900	118900	115600	154500	83300	118900	116960.34	11.74	0	-2459	122433	120666	118833	117066	115233	121550	117950	46	35600	500	87980	100	1	9278884	10736	7.01	0.79	12	0.08	16499.00	145622.00	156000	20231213	-25.83	107300	20241113	7.83	148400	-22.04	20240103	107300	7.83	20241113	152400	-24.08	20231220	107300	7.83	20241113	0.13	N	005300	500	46 억	1089778	N	N	3	N	N
54	20241220	120206	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	116400	-2500	5	-2.10	741571800	6331	54.26	118900	118900	116000	154500	83300	118900	117133.44	11.74	0	-2303	122433	120666	118833	117066	115233	121550	117950	46	35600	500	87980	100	1	9278884	10801	7.05	0.80	12	0.07	16499.00	145622.00	156000	20231213	-25.38	107300	20241113	8.48	148400	-21.56	20240103	107300	8.48	20241113	152400	-23.62	20231220	107300	8.48	20241113	0.13	N	005300	500	46 억	1089778	N	N	3	N	N
55	20241220	110206	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	116800	-2100	5	-1.77	401274500	3407	29.20	118900	118900	116700	154500	83300	118900	117779.42	11.74	0	-1685	122433	120666	118833	117066	115233	121550	117950	46	35600	500	87980	100	1	9278884	10838	7.08	0.80	12	0.04	16499.00	145622.00	156000	20231213	-25.13	107300	20241113	8.85	148400	-21.29	20240103	107300	8.85	20241113	152400	-23.36	20231220	107300	8.85	20241113	0.13	N	005300	500	46 억	1089778	N	N	3	N	N
56	20241220	100207	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	118200	-700	5	-0.59	182735700	1548	13.27	118900	118900	117400	154500	83300	118900	118046.32	11.74	0	-1052	122433	120666	118833	117066	115233	121550	117950	46	35600	500	87980	100	1	9278884	10968	7.16	0.81	12	0.02	16499.00	145622.00	156000	20231213	-24.23	107300	20241113	10.16	148400	-20.35	20240103	107300	10.16	20241113	152400	-22.44	20231220	107300	10.16	20241113	0.13	N	005300	500	46 억	1089778	N	N	3	N	N
57	20241220	090207	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	117900	-1000	5	-0.84	54999900	463	3.97	118900	118900	117900	154500	83300	118900	118790.28	11.74	0	-424	122433	120666	118833	117066	115233	121550	117950	46	35600	500	87980	100	1	9278884	10940	7.15	0.81	12	0.00	16499.00	145622.00	156000	20231213	-24.42	107300	20241113	9.88	148400	-20.55	20240103	107300	9.88	20241113	152400	-22.64	20231220	107300	9.88	20241113	0.13	N	005300	500	46 억	1089778	N	N	3	N	N
58	20241219	160207	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	118900	-1500	5	-1.25	1390539600	11668	162.53	118500	120600	117000	156500	84300	120400	119176.08	11.72	0	-1317	122200	121300	120100	119200	118000	121750	119650	46	36100	500	89090	100	1	9278884	11033	7.21	0.82	12	0.13	16499.00	145622.00	156000	20231213	-23.78	107300	20241113	10.81	148400	-19.88	20240103	107300	10.81	20241113	152400	-21.98	20231220	107300	10.81	20241113	0.14	N	005300	500	46 억	1087921	N	N	3	N	N
59	20241219	150206	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	118700	-1700	5	-1.41	1194309900	10017	139.53	118500	120600	117000	156500	84300	120400	119228.30	11.72	0	-89	122200	121300	120100	119200	118000	121750	119650	46	36100	500	89090	100	1	9278884	11014	7.19	0.82	12	0.11	16499.00	145622.00	156000	20231213	-23.91	107300	20241113	10.62	148400	-20.01	20240103	107300	10.62	20241113	152400	-22.11	20231220	107300	10.62	20241113	0.14	N	005300	500	46 억	1087921	N	N	94	N	N
60	20241219	140206	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	119100	-1300	5	-1.08	994637600	8338	116.14	118500	120600	117000	156500	84300	120400	119289.71	11.72	0	711	122200	121300	120100	119200	118000	121750	119650	46	36100	500	89090	100	1	9278884	11051	7.22	0.82	12	0.09	16499.00	145622.00	156000	20231213	-23.65	107300	20241113	11.00	148400	-19.74	20240103	107300	11.00	20241113	152400	-21.85	20231220	107300	11.00	20241113	0.14	N	005300	500	46 억	1087921	N	N	94	N	N
61	20241219	130206	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	119200	-1200	5	-1.00	896471100	7514	104.67	118500	120600	117000	156500	84300	120400	119306.77	11.72	0	1146	122200	121300	120100	119200	118000	121750	119650	46	36100	500	89090	100	1	9278884	11060	7.22	0.82	12	0.08	16499.00	145622.00	156000	20231213	-23.59	107300	20241113	11.09	148400	-19.68	20240103	107300	11.09	20241113	152400	-21.78	20231220	107300	11.09	20241113	0.14	N	005300	500	46 억	1087921	N	N	94	N	N
62	20241219	120206	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	119300	-1100	5	-0.91	790801800	6628	92.32	118500	120600	117000	156500	84300	120400	119312.28	11.72	0	1494	122200	121300	120100	119200	118000	121750	119650	46	36100	500	89090	100	1	9278884	11070	7.23	0.82	12	0.07	16499.00	145622.00	156000	20231213	-23.53	107300	20241113	11.18	148400	-19.61	20240103	107300	11.18	20241113	152400	-21.72	20231220	107300	11.18	20241113	0.14	N	005300	500	46 억	1087921	N	N	94	N	N
63	20241219	110207	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	119500	-900	5	-0.75	623369800	5226	72.80	118500	120600	117000	156500	84300	120400	119282.40	11.72	0	1566	122200	121300	120100	119200	118000	121750	119650	46	36100	500	89090	100	1	9278884	11088	7.24	0.82	12	0.06	16499.00	145622.00	156000	20231213	-23.40	107300	20241113	11.37	148400	-19.47	20240103	107300	11.37	20241113	152400	-21.59	20231220	107300	11.37	20241113	0.14	N	005300	500	46 억	1087921	N	N	94	N	N
64	20241219	100206	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	120300	-100	5	-0.08	464467700	3897	54.28	118500	120600	117000	156500	84300	120400	119185.96	11.72	0	1509	122200	121300	120100	119200	118000	121750	119650	46	36100	500	89090	100	1	9278884	11162	7.29	0.83	12	0.04	16499.00	145622.00	156000	20231213	-22.88	107300	20241113	12.12	148400	-18.94	20240103	107300	12.12	20241113	152400	-21.06	20231220	107300	12.12	20241113	0.14	N	005300	500	46 억	1087921	N	N	94	N	N
65	20241219	090206	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	117900	-2500	5	-2.08	106658300	907	12.63	118500	118500	117000	156500	84300	120400	117594.60	11.72	0	44	122200	121300	120100	119200	118000	121750	119650	46	36100	500	89090	100	1	9278884	10940	7.15	0.81	12	0.01	16499.00	145622.00	156000	20231213	-24.42	107300	20241113	9.88	148400	-20.55	20240103	107300	9.88	20241113	152400	-22.64	20231220	107300	9.88	20241113	0.14	N	005300	500	46 억	1087921	N	N	94	N	N
66	20241218	160205	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	120400	500	2	0.42	864034100	7179	82.07	120100	121000	118900	155800	84000	119900	120355.77	11.73	0	-2143	121366	120632	119266	118532	117166	121000	118900	46	35900	500	88720	100	1	9278884	11172	7.30	0.83	12	0.08	16499.00	145622.00	156000	20231213	-22.82	107300	20241113	12.21	148400	-18.87	20240103	107300	12.21	20241113	152400	-21.00	20231220	107300	12.21	20241113	0.12	N	005300	500	46 억	1088806	N	N	94	N	N
67	20241218	150206	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	120500	600	2	0.50	755858600	6281	71.81	120100	121000	118900	155800	84000	119900	120340.49	11.73	0	-2303	121366	120632	119266	118532	117166	121000	118900	46	35900	500	88720	100	1	9278884	11181	7.30	0.83	12	0.07	16499.00	145622.00	156000	20231213	-22.76	107300	20241113	12.30	148400	-18.80	20240103	107300	12.30	20241113	152400	-20.93	20231220	107300	12.30	20241113	0.12	N	005300	500	46 억	1088806	N	N	73	N	N
68	20241218	140206	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	120600	700	2	0.58	638525300	5307	60.67	120100	121000	118900	155800	84000	119900	120317.56	11.73	0	-1791	121366	120632	119266	118532	117166	121000	118900	46	35900	500	88720	100	1	9278884	11190	7.31	0.83	12	0.06	16499.00	145622.00	156000	20231213	-22.69	107300	20241113	12.40	148400	-18.73	20240103	107300	12.40	20241113	152400	-20.87	20231220	107300	12.40	20241113	0.12	N	005300	500	46 억	1088806	N	N	73	N	N
69	20241218	130206	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	120500	600	2	0.50	464245300	3860	44.13	120100	121000	118900	155800	84000	119900	120270.80	11.73	0	-988	121366	120632	119266	118532	117166	121000	118900	46	35900	500	88720	100	1	9278884	11181	7.30	0.83	12	0.04	16499.00	145622.00	156000	20231213	-22.76	107300	20241113	12.30	148400	-18.80	20240103	107300	12.30	20241113	152400	-20.93	20231220	107300	12.30	20241113	0.12	N	005300	500	46 억	1088806	N	N	73	N	N
70	20241218	120206	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	120700	800	2	0.67	352122200	2931	33.51	120100	120800	118900	155800	84000	119900	120137.22	11.73	0	-573	121366	120632	119266	118532	117166	121000	118900	46	35900	500	88720	100	1	9278884	11200	7.32	0.83	12	0.03	16499.00	145622.00	156000	20231213	-22.63	107300	20241113	12.49	148400	-18.67	20240103	107300	12.49	20241113	152400	-20.80	20231220	107300	12.49	20241113	0.12	N	005300	500	46 억	1088806	N	N	73	N	N
71	20241218	110206	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	120400	500	2	0.42	259655400	2164	24.74	120100	120600	118900	155800	84000	119900	119988.63	11.73	0	-444	121366	120632	119266	118532	117166	121000	118900	46	35900	500	88720	100	1	9278884	11172	7.30	0.83	12	0.02	16499.00	145622.00	156000	20231213	-22.82	107300	20241113	12.21	148400	-18.87	20240103	107300	12.21	20241113	152400	-21.00	20231220	107300	12.21	20241113	0.12	N	005300	500	46 억	1088806	N	N	73	N	N
72	20241218	100207	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	119900	0	3	0.00	150040800	1253	14.32	120100	120600	118900	155800	84000	119900	119745.25	11.73	0	-652	121366	120632	119266	118532	117166	121000	118900	46	35900	500	88720	100	1	9278884	11125	7.27	0.82	12	0.01	16499.00	145622.00	156000	20231213	-23.14	107300	20241113	11.74	148400	-19.20	20240103	107300	11.74	20241113	152400	-21.33	20231220	107300	11.74	20241113	0.12	N	005300	500	46 억	1088806	N	N	73	N	N
73	20241218	090207	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	119500	-400	5	-0.33	5996300	50	0.57	120100	120100	119400	155800	84000	119900	119926.00	11.73	0	11	121366	120632	119266	118532	117166	121000	118900	46	35900	500	88720	100	1	9278884	11088	7.24	0.82	12	0.00	16499.00	145622.00	156000	20231213	-23.40	107300	20241113	11.37	148400	-19.47	20240103	107300	11.37	20241113	152400	-21.59	20231220	107300	11.37	20241113	0.12	N	005300	500	46 억	1088806	N	N	73	N	N
74	20241217	160205	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	119900	1700	2	1.44	1040328700	8747	114.56	119000	120000	117900	153600	82800	118200	118935.49	11.71	0	2338	122066	120132	119166	117232	116266	119650	116750	46	35400	500	87460	100	1	9278884	11125	7.27	0.82	12	0.09	16499.00	145622.00	156000	20231213	-23.14	107300	20241113	11.74	148400	-19.20	20240103	107300	11.74	20241113	152400	-21.33	20231220	107300	11.74	20241113	0.12	N	005300	500	46 억	1087007	N	N	73	N	N
75	20241217	150205	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	119300	1100	2	0.93	895978300	7540	98.76	119000	120000	117900	153600	82800	118200	118830.01	11.71	0	1851	122066	120132	119166	117232	116266	119650	116750	46	35400	500	87460	100	1	9278884	11070	7.23	0.82	12	0.08	16499.00	145622.00	156000	20231213	-23.53	107300	20241113	11.18	148400	-19.61	20240103	107300	11.18	20241113	152400	-21.72	20231220	107300	11.18	20241113	0.12	N	005300	500	46 억	1087007	N	N	6	N	N
76	20241217	140207	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	119200	1000	2	0.85	740140500	6233	81.64	119000	120000	117900	153600	82800	118200	118745.47	11.71	0	1559	122066	120132	119166	117232	116266	119650	116750	46	35400	500	87460	100	1	9278884	11060	7.22	0.82	12	0.07	16499.00	145622.00	156000	20231213	-23.59	107300	20241113	11.09	148400	-19.68	20240103	107300	11.09	20241113	152400	-21.78	20231220	107300	11.09	20241113	0.12	N	005300	500	46 억	1087007	N	N	6	N	N
77	20241217	130201	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	118600	400	2	0.34	603694800	5088	66.64	119000	120000	117900	153600	82800	118200	118650.71	11.71	0	1473	122066	120132	119166	117232	116266	119650	116750	46	35400	500	87460	100	1	9278884	11005	7.19	0.81	12	0.05	16499.00	145622.00	156000	20231213	-23.97	107300	20241113	10.53	148400	-20.08	20240103	107300	10.53	20241113	152400	-22.18	20231220	107300	10.53	20241113	0.12	N	005300	500	46 억	1087007	N	N	6	N	N
78	20241217	120206	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	118800	600	2	0.51	479214600	4042	52.94	119000	120000	117900	153600	82800	118200	118558.78	11.71	0	1286	122066	120132	119166	117232	116266	119650	116750	46	35400	500	87460	100	1	9278884	11023	7.20	0.82	12	0.04	16499.00	145622.00	156000	20231213	-23.85	107300	20241113	10.72	148400	-19.95	20240103	107300	10.72	20241113	152400	-22.05	20231220	107300	10.72	20241113	0.12	N	005300	500	46 억	1087007	N	N	6	N	N
79	20241217	110205	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	118400	200	2	0.17	274095300	2317	30.35	119000	119000	117900	153600	82800	118200	118297.50	11.71	0	660	122066	120132	119166	117232	116266	119650	116750	46	35400	500	87460	100	1	9278884	10986	7.18	0.81	12	0.02	16499.00	145622.00	156000	20231213	-24.10	107300	20241113	10.34	148400	-20.22	20240103	107300	10.34	20241113	152400	-22.31	20231220	107300	10.34	20241113	0.12	N	005300	500	46 억	1087007	N	N	6	N	N
80	20241217	100206	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	118500	300	2	0.25	135551200	1147	15.02	119000	119000	117900	153600	82800	118200	118178.90	11.71	0	253	122066	120132	119166	117232	116266	119650	116750	46	35400	500	87460	100	1	9278884	10995	7.18	0.81	12	0.01	16499.00	145622.00	156000	20231213	-24.04	107300	20241113	10.44	148400	-20.15	20240103	107300	10.44	20241113	152400	-22.24	20231220	107300	10.44	20241113	0.12	N	005300	500	46 억	1087007	N	N	6	N	N
81	20241217	090205	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	118100	-100	5	-0.08	8409400	71	0.93	119000	119000	118100	153600	82800	118200	118442.25	11.71	0	-33	122066	120132	119166	117232	116266	119650	116750	46	35400	500	87460	100	1	9278884	10958	7.16	0.81	12	0.00	16499.00	145622.00	156000	20231213	-24.29	107300	20241113	10.07	148400	-20.42	20240103	107300	10.07	20241113	152400	-22.51	20231220	107300	10.07	20241113	0.12	N	005300	500	46 억	1087007	N	N	6	N	N
82	20241216	160205	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	118200	-2600	5	-2.15	907338300	7629	108.44	119800	121100	118200	157000	84600	120800	118933.85	11.76	0	-4390	122600	121700	120300	119400	118000	122150	119850	46	36200	500	89390	100	1	9278884	10968	7.16	0.81	12	0.08	16499.00	145622.00	156000	20231213	-24.23	107300	20241113	10.16	148400	-20.35	20240103	107300	10.16	20241113	152400	-22.44	20231220	107300	10.16	20241113	0.14	N	005300	500	46 억	1090755	N	N	6	N	N
83	20241216	150205	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	118400	-2400	5	-1.99	731496400	6142	87.31	119800	121100	118300	157000	84600	120800	119097.43	11.76	0	-3649	122600	121700	120300	119400	118000	122150	119850	46	36200	500	89390	100	1	9278884	10986	7.18	0.81	12	0.07	16499.00	145622.00	156000	20231213	-24.10	107300	20241113	10.34	148400	-20.22	20240103	107300	10.34	20241113	152400	-22.31	20231220	107300	10.34	20241113	0.14	N	005300	500	46 억	1090755	N	N	68	N	N
84	20241216	140204	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	118300	-2500	5	-2.07	614963900	5158	73.32	119800	121100	118300	157000	84600	120800	119225.26	11.76	0	-2908	122600	121700	120300	119400	118000	122150	119850	46	36200	500	89390	100	1	9278884	10977	7.17	0.81	12	0.06	16499.00	145622.00	156000	20231213	-24.17	107300	20241113	10.25	148400	-20.28	20240103	107300	10.25	20241113	152400	-22.38	20231220	107300	10.25	20241113	0.14	N	005300	500	46 억	1090755	N	N	68	N	N
85	20241216	130206	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	118500	-2300	5	-1.90	503169500	4214	59.90	119800	121100	118400	157000	84600	120800	119404.25	11.76	0	-2449	122600	121700	120300	119400	118000	122150	119850	46	36200	500	89390	100	1	9278884	10995	7.18	0.81	12	0.05	16499.00	145622.00	156000	20231213	-24.04	107300	20241113	10.44	148400	-20.15	20240103	107300	10.44	20241113	152400	-22.24	20231220	107300	10.44	20241113	0.14	N	005300	500	46 억	1090755	N	N	68	N	N
86	20241216	120206	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	118600	-2200	5	-1.82	420724500	3519	50.02	119800	121100	118400	157000	84600	120800	119557.97	11.76	0	-2103	122600	121700	120300	119400	118000	122150	119850	46	36200	500	89390	100	1	9278884	11005	7.19	0.81	12	0.04	16499.00	145622.00	156000	20231213	-23.97	107300	20241113	10.53	148400	-20.08	20240103	107300	10.53	20241113	152400	-22.18	20231220	107300	10.53	20241113	0.14	N	005300	500	46 억	1090755	N	N	68	N	N
87	20241216	110205	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	119300	-1500	5	-1.24	287765500	2400	34.12	119800	121100	119100	157000	84600	120800	119902.29	11.76	0	-1275	122600	121700	120300	119400	118000	122150	119850	46	36200	500	89390	100	1	9278884	11070	7.23	0.82	12	0.03	16499.00	145622.00	156000	20231213	-23.53	107300	20241113	11.18	148400	-19.61	20240103	107300	11.18	20241113	152400	-21.72	20231220	107300	11.18	20241113	0.14	N	005300	500	46 억	1090755	N	N	68	N	N
88	20241216	100205	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	119600	-1200	5	-0.99	180706400	1503	21.36	119800	121100	119600	157000	84600	120800	120230.47	11.76	0	-710	122600	121700	120300	119400	118000	122150	119850	46	36200	500	89390	100	1	9278884	11098	7.25	0.82	12	0.02	16499.00	145622.00	156000	20231213	-23.33	107300	20241113	11.46	148400	-19.41	20240103	107300	11.46	20241113	152400	-21.52	20231220	107300	11.46	20241113	0.14	N	005300	500	46 억	1090755	N	N	68	N	N
89	20241216	090206	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	121000	200	2	0.17	13249200	110	1.56	119800	121100	119800	157000	84600	120800	120447.27	11.76	0	-30	122600	121700	120300	119400	118000	122150	119850	46	36200	500	89390	100	1	9278884	11227	7.33	0.83	12	0.00	16499.00	145622.00	156000	20231213	-22.44	107300	20241113	12.77	148400	-18.46	20240103	107300	12.77	20241113	152400	-20.60	20231220	107300	12.77	20241113	0.14	N	005300	500	46 억	1090755	N	N	68	N	N
90	20241213	160200	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	120800	500	2	0.42	844348900	7033	46.96	120600	121200	118900	156300	84300	120300	120054.45	11.77	0	2349	123100	121700	120500	119100	117900	121100	118500	46	36000	500	89020	100	1	9278884	11209	7.32	0.83	12	0.08	16499.00	145622.00	156000	20231213	-22.56	107300	20241113	12.58	148400	-18.60	20240103	107300	12.58	20241113	156000	-22.56	20231213	107300	12.58	20241113	0.14	N	005300	500	46 억	1092440	N	N	66	N	N
91	20241213	150205	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	120700	400	2	0.33	709611800	5917	39.51	120600	121200	118900	156300	84300	120300	119927.63	11.77	0	2152	123100	121700	120500	119100	117900	121100	118500	46	36000	500	89020	100	1	9278884	11200	7.32	0.83	12	0.06	16499.00	145622.00	156000	20231213	-22.63	107300	20241113	12.49	148400	-18.67	20240103	107300	12.49	20241113	156000	-22.63	20231213	107300	12.49	20241113	0.14	N	005300	500	46 억	1092440	N	N	56	N	N
92	20241213	140206	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	120100	-200	5	-0.17	585131600	4882	32.60	120600	121200	118900	156300	84300	120300	119854.90	11.77	0	1577	123100	121700	120500	119100	117900	121100	118500	46	36000	500	89020	100	1	9278884	11144	7.28	0.82	12	0.05	16499.00	145622.00	156000	20231213	-23.01	107300	20241113	11.93	148400	-19.07	20240103	107300	11.93	20241113	156000	-23.01	20231213	107300	11.93	20241113	0.14	N	005300	500	46 억	1092440	N	N	56	N	N
93	20241213	130205	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	120100	-200	5	-0.17	497945600	4156	27.75	120600	121200	118900	156300	84300	120300	119813.67	11.77	0	1293	123100	121700	120500	119100	117900	121100	118500	46	36000	500	89020	100	1	9278884	11144	7.28	0.82	12	0.04	16499.00	145622.00	156000	20231213	-23.01	107300	20241113	11.93	148400	-19.07	20240103	107300	11.93	20241113	156000	-23.01	20231213	107300	11.93	20241113	0.14	N	005300	500	46 억	1092440	N	N	56	N	N
94	20241213	120206	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	120100	-200	5	-0.17	429237600	3584	23.93	120600	121200	118900	156300	84300	120300	119764.96	11.77	0	1047	123100	121700	120500	119100	117900	121100	118500	46	36000	500	89020	100	1	9278884	11144	7.28	0.82	12	0.04	16499.00	145622.00	156000	20231213	-23.01	107300	20241113	11.93	148400	-19.07	20240103	107300	11.93	20241113	156000	-23.01	20231213	107300	11.93	20241113	0.14	N	005300	500	46 억	1092440	N	N	56	N	N
95	20241213	110205	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	119700	-600	5	-0.50	351844400	2939	19.62	120600	121200	118900	156300	84300	120300	119715.69	11.77	0	798	123100	121700	120500	119100	117900	121100	118500	46	36000	500	89020	100	1	9278884	11107	7.25	0.82	12	0.03	16499.00	145622.00	156000	20231213	-23.27	107300	20241113	11.56	148400	-19.34	20240103	107300	11.56	20241113	156000	-23.27	20231213	107300	11.56	20241113	0.14	N	005300	500	46 억	1092440	N	N	56	N	N
96	20241213	100205	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	119800	-500	5	-0.42	152640800	1270	8.48	120600	121200	119100	156300	84300	120300	120189.61	11.77	0	450	123100	121700	120500	119100	117900	121100	118500	46	36000	500	89020	100	1	9278884	11116	7.26	0.82	12	0.01	16499.00	145622.00	156000	20231213	-23.21	107300	20241113	11.65	148400	-19.27	20240103	107300	11.65	20241113	156000	-23.21	20231213	107300	11.65	20241113	0.14	N	005300	500	46 억	1092440	N	N	56	N	N
97	20241213	090205	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	119200	-1100	5	-0.91	12342400	103	0.69	120600	120600	119100	156300	84300	120300	119829.13	11.77	0	-48	123100	121700	120500	119100	117900	121100	118500	46	36000	500	89020	100	1	9278884	11060	7.22	0.82	12	0.00	16499.00	145622.00	156000	20231213	-23.59	107300	20241113	11.09	148400	-19.68	20240103	107300	11.09	20241113	156000	-23.59	20231213	107300	11.09	20241113	0.14	N	005300	500	46 억	1092440	N	N	56	N	N
98	20241212	160205	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	120300	500	2	0.42	1799749800	14968	136.21	121900	121900	119300	155700	83900	119800	120239.83	11.75	0	1093	123333	121566	118733	116966	114133	122450	117850	46	35900	500	88650	100	1	9278884	11162	7.29	0.83	12	0.16	16499.00	145622.00	156000	20231213	-22.88	107300	20241113	12.12	148400	-18.94	20240103	107300	12.12	20241113	156000	-22.88	20231213	107300	12.12	20241113	0.14	N	005300	500	46 억	1090156	N	N	56	N	N
99	20241212	150205	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	119600	-200	5	-0.17	799066000	6647	60.49	121900	121900	119300	155700	83900	119800	120214.53	11.75	0	-185	123333	121566	118733	116966	114133	122450	117850	46	35900	500	88650	100	1	9278884	11098	7.25	0.82	12	0.07	16499.00	145622.00	156000	20231213	-23.33	107300	20241113	11.46	148400	-19.41	20240103	107300	11.46	20241113	156000	-23.33	20231213	107300	11.46	20241113	0.14	N	005300	500	46 억	1090156	N	N	12	N	N
100	20241212	140205	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	119800	0	3	0.00	693247500	5764	52.45	121900	121900	119300	155700	83900	119800	120271.95	11.75	0	96	123333	121566	118733	116966	114133	122450	117850	46	35900	500	88650	100	1	9278884	11116	7.26	0.82	12	0.06	16499.00	145622.00	156000	20231213	-23.21	107300	20241113	11.65	148400	-19.27	20240103	107300	11.65	20241113	156000	-23.21	20231213	107300	11.65	20241113	0.14	N	005300	500	46 억	1090156	N	N	12	N	N
101	20241212	130204	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	120000	200	2	0.17	592963400	4929	44.85	121900	121900	119300	155700	83900	119800	120300.95	11.75	0	399	123333	121566	118733	116966	114133	122450	117850	46	35900	500	88650	100	1	9278884	11135	7.27	0.82	12	0.05	16499.00	145622.00	156000	20231213	-23.08	107300	20241113	11.84	148400	-19.14	20240103	107300	11.84	20241113	156000	-23.08	20231213	107300	11.84	20241113	0.14	N	005300	500	46 억	1090156	N	N	12	N	N
102	20241212	120203	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	120300	500	2	0.42	508182400	4223	38.43	121900	121900	119300	155700	83900	119800	120336.82	11.75	0	633	123333	121566	118733	116966	114133	122450	117850	46	35900	500	88650	100	1	9278884	11162	7.29	0.83	12	0.05	16499.00	145622.00	156000	20231213	-22.88	107300	20241113	12.12	148400	-18.94	20240103	107300	12.12	20241113	156000	-22.88	20231213	107300	12.12	20241113	0.14	N	005300	500	46 억	1090156	N	N	12	N	N
103	20241212	110204	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	120700	900	2	0.75	393171400	3268	29.74	121900	121900	119300	155700	83900	119800	120309.49	11.75	0	508	123333	121566	118733	116966	114133	122450	117850	46	35900	500	88650	100	1	9278884	11200	7.32	0.83	12	0.04	16499.00	145622.00	156000	20231213	-22.63	107300	20241113	12.49	148400	-18.67	20240103	107300	12.49	20241113	156000	-22.63	20231213	107300	12.49	20241113	0.14	N	005300	500	46 억	1090156	N	N	12	N	N
104	20241212	100204	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	119900	100	2	0.08	163897200	1364	12.41	121900	121900	119300	155700	83900	119800	120159.24	11.75	0	178	123333	121566	118733	116966	114133	122450	117850	46	35900	500	88650	100	1	9278884	11125	7.27	0.82	12	0.01	16499.00	145622.00	156000	20231213	-23.14	107300	20241113	11.74	148400	-19.20	20240103	107300	11.74	20241113	156000	-23.14	20231213	107300	11.74	20241113	0.14	N	005300	500	46 억	1090156	N	N	12	N	N
105	20241212	090204	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	119900	100	2	0.08	5934500	49	0.45	121900	121900	119800	155700	83900	119800	121112.24	11.75	0	25	123333	121566	118733	116966	114133	122450	117850	46	35900	500	88650	100	1	9278884	11125	7.27	0.82	12	0.00	16499.00	145622.00	156000	20231213	-23.14	107300	20241113	11.74	148400	-19.20	20240103	107300	11.74	20241113	156000	-23.14	20231213	107300	11.74	20241113	0.14	N	005300	500	46 억	1090156	N	N	12	N	N
106	20241211	160203	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	119800	3500	2	3.01	1311560600	10970	147.31	115900	120500	115900	151100	81500	116300	119556.45	11.78	0	-2061	119100	117700	115300	113900	111500	118400	114600	46	34800	500	86060	100	1	9278884	11116	7.26	0.82	12	0.12	16499.00	145622.00	156000	20231213	-23.21	107300	20241113	11.65	148400	-19.27	20240103	107300	11.65	20241113	156000	-23.21	20231213	107300	11.65	20241113	0.14	N	005300	500	46 억	1092892	N	N	12	N	N
107	20241211	150147	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	119900	3600	2	3.10	1167031900	9764	131.11	115900	120500	115900	151100	81500	116300	119523.96	11.78	0	-1611	119100	117700	115300	113900	111500	118400	114600	46	34800	500	86060	100	1	9278884	11125	7.27	0.82	12	0.11	16499.00	145622.00	156000	20231213	-23.14	107300	20241113	11.74	148400	-19.20	20240103	107300	11.74	20241113	156000	-23.14	20231213	107300	11.74	20241113	0.14	N	005300	500	46 억	1092892	N	N	13	N	N
108	20241211	140204	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	120100	3800	2	3.27	982115100	8224	110.43	115900	120500	115900	151100	81500	116300	119420.61	11.78	0	-992	119100	117700	115300	113900	111500	118400	114600	46	34800	500	86060	100	1	9278884	11144	7.28	0.82	12	0.09	16499.00	145622.00	156000	20231213	-23.01	107300	20241113	11.93	148400	-19.07	20240103	107300	11.93	20241113	156000	-23.01	20231213	107300	11.93	20241113	0.14	N	005300	500	46 억	1092892	N	N	13	N	N
109	20241211	130204	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	119900	3600	2	3.10	769170200	6450	86.61	115900	120500	115900	151100	81500	116300	119251.19	11.78	0	34	119100	117700	115300	113900	111500	118400	114600	46	34800	500	86060	100	1	9278884	11125	7.27	0.82	12	0.07	16499.00	145622.00	156000	20231213	-23.14	107300	20241113	11.74	148400	-19.20	20240103	107300	11.74	20241113	156000	-23.14	20231213	107300	11.74	20241113	0.14	N	005300	500	46 억	1092892	N	N	13	N	N
110	20241211	120204	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	120200	3900	2	3.35	613566900	5154	69.21	115900	120500	115900	151100	81500	116300	119046.74	11.78	0	653	119100	117700	115300	113900	111500	118400	114600	46	34800	500	86060	100	1	9278884	11153	7.29	0.83	12	0.06	16499.00	145622.00	156000	20231213	-22.95	107300	20241113	12.02	148400	-19.00	20240103	107300	12.02	20241113	156000	-22.95	20231213	107300	12.02	20241113	0.14	N	005300	500	46 억	1092892	N	N	13	N	N
111	20241211	110205	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	120200	3900	2	3.35	435319900	3670	49.28	115900	120400	115900	151100	81500	116300	118615.78	11.78	0	1010	119100	117700	115300	113900	111500	118400	114600	46	34800	500	86060	100	1	9278884	11153	7.29	0.83	12	0.04	16499.00	145622.00	156000	20231213	-22.95	107300	20241113	12.02	148400	-19.00	20240103	107300	12.02	20241113	156000	-22.95	20231213	107300	12.02	20241113	0.14	N	005300	500	46 억	1092892	N	N	13	N	N
112	20241211	100204	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	118800	2500	2	2.15	210748800	1787	24.00	115900	119000	115900	151100	81500	116300	117934.42	11.78	0	741	119100	117700	115300	113900	111500	118400	114600	46	34800	500	86060	100	1	9278884	11023	7.20	0.82	12	0.02	16499.00	145622.00	156000	20231213	-23.85	107300	20241113	10.72	148400	-19.95	20240103	107300	10.72	20241113	156000	-23.85	20231213	107300	10.72	20241113	0.14	N	005300	500	46 억	1092892	N	N	13	N	N
113	20241211	090205	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	117000	700	2	0.60	4870100	42	0.56	115900	117000	115900	151100	81500	116300	115954.76	11.78	0	-8	119100	117700	115300	113900	111500	118400	114600	46	34800	500	86060	100	1	9278884	10856	7.09	0.80	12	0.00	16499.00	145622.00	156000	20231213	-25.00	107300	20241113	9.04	148400	-21.16	20240103	107300	9.04	20241113	156000	-25.00	20231213	107300	9.04	20241113	0.14	N	005300	500	46 억	1092892	N	N	13	N	N
114	20241210	160204	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	116300	2900	2	2.56	862464300	7445	68.54	112900	116700	112900	147400	79400	113400	115844.77	11.76	0	320	118200	115800	114600	112200	111000	115200	111600	46	34000	500	83910	100	1	9278884	10791	7.05	0.80	12	0.08	16499.00	145622.00	156000	20231213	-25.45	107300	20241113	8.39	148400	-21.63	20240103	107300	8.39	20241113	156000	-25.45	20231213	107300	8.39	20241113	0.15	N	005300	500	46 억	1091606	N	N	13	N	N
115	20241210	150204	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	116100	2700	2	2.38	800476600	6911	63.62	112900	116700	112900	147400	79400	113400	115826.45	11.76	0	575	118200	115800	114600	112200	111000	115200	111600	46	34000	500	83910	100	1	9278884	10773	7.04	0.80	12	0.07	16499.00	145622.00	156000	20231213	-25.58	107300	20241113	8.20	148400	-21.77	20240103	107300	8.20	20241113	156000	-25.58	20231213	107300	8.20	20241113	0.15	N	005300	500	46 억	1091606	N	N	270	N	N
116	20241210	140204	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	115700	2300	2	2.03	654391200	5651	52.02	112900	116700	112900	147400	79400	113400	115800.96	11.76	0	629	118200	115800	114600	112200	111000	115200	111600	46	34000	500	83910	100	1	9278884	10736	7.01	0.79	12	0.06	16499.00	145622.00	156000	20231213	-25.83	107300	20241113	7.83	148400	-22.04	20240103	107300	7.83	20241113	156000	-25.83	20231213	107300	7.83	20241113	0.15	N	005300	500	46 억	1091606	N	N	270	N	N
117	20241210	130203	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	115700	2300	2	2.03	577402700	4986	45.90	112900	116700	112900	147400	79400	113400	115804.79	11.76	0	619	118200	115800	114600	112200	111000	115200	111600	46	34000	500	83910	100	1	9278884	10736	7.01	0.79	12	0.05	16499.00	145622.00	156000	20231213	-25.83	107300	20241113	7.83	148400	-22.04	20240103	107300	7.83	20241113	156000	-25.83	20231213	107300	7.83	20241113	0.15	N	005300	500	46 억	1091606	N	N	270	N	N
118	20241210	120203	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	116200	2800	2	2.47	494927500	4273	39.34	112900	116700	112900	147400	79400	113400	115826.70	11.76	0	522	118200	115800	114600	112200	111000	115200	111600	46	34000	500	83910	100	1	9278884	10782	7.04	0.80	12	0.05	16499.00	145622.00	156000	20231213	-25.51	107300	20241113	8.29	148400	-21.70	20240103	107300	8.29	20241113	156000	-25.51	20231213	107300	8.29	20241113	0.15	N	005300	500	46 억	1091606	N	N	270	N	N
119	20241210	110203	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	115000	1600	2	1.41	376512900	3253	29.95	112900	116700	112900	147400	79400	113400	115743.28	11.76	0	50	118200	115800	114600	112200	111000	115200	111600	46	34000	500	83910	100	1	9278884	10671	6.97	0.79	12	0.04	16499.00	145622.00	156000	20231213	-26.28	107300	20241113	7.18	148400	-22.51	20240103	107300	7.18	20241113	156000	-26.28	20231213	107300	7.18	20241113	0.15	N	005300	500	46 억	1091606	N	N	270	N	N
120	20241210	100203	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	116600	3200	2	2.82	241939600	2091	19.25	112900	116700	112900	147400	79400	113400	115705.21	11.76	0	501	118200	115800	114600	112200	111000	115200	111600	46	34000	500	83910	100	1	9278884	10819	7.07	0.80	12	0.02	16499.00	145622.00	156000	20231213	-25.26	107300	20241113	8.67	148400	-21.43	20240103	107300	8.67	20241113	156000	-25.26	20231213	107300	8.67	20241113	0.15	N	005300	500	46 억	1091606	N	N	270	N	N
121	20241210	090205	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	115200	1800	2	1.59	28627500	252	2.32	112900	115200	112900	147400	79400	113400	113601.19	11.76	0	139	118200	115800	114600	112200	111000	115200	111600	46	34000	500	83910	100	1	9278884	10689	6.98	0.79	12	0.00	16499.00	145622.00	156000	20231213	-26.15	107300	20241113	7.36	148400	-22.37	20240103	107300	7.36	20241113	156000	-26.15	20231213	107300	7.36	20241113	0.15	N	005300	500	46 억	1091606	N	N	270	N	N
122	20241209	160202	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	113400	-4600	5	-3.90	1242909600	10861	150.14	115900	117000	113400	153400	82600	118000	114438.24	11.76	0	291	120933	119466	117933	116466	114933	118700	115700	46	35400	500	87320	100	1	9278884	10522	6.87	0.78	12	0.12	16499.00	145622.00	156000	20231213	-27.31	107300	20241113	5.68	148400	-23.58	20240103	107300	5.68	20241113	156000	-27.31	20231213	107300	5.68	20241113	0.14	N	005300	500	46 억	1091475	N	N	270	N	N
123	20241209	150204	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	114000	-4000	5	-3.39	1098942000	9594	132.62	115900	117000	113700	153400	82600	118000	114544.72	11.76	0	155	120933	119466	117933	116466	114933	118700	115700	46	35400	500	87320	100	1	9278884	10578	6.91	0.78	12	0.10	16499.00	145622.00	156000	20231213	-26.92	107300	20241113	6.24	148400	-23.18	20240103	107300	6.24	20241113	156000	-26.92	20231213	107300	6.24	20241113	0.14	N	005300	500	46 억	1091475	N	N	44	N	N
124	20241209	140204	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	114600	-3400	5	-2.88	1015638400	8865	122.55	115900	117000	113700	153400	82600	118000	114567.22	11.76	0	110	120933	119466	117933	116466	114933	118700	115700	46	35400	500	87320	100	1	9278884	10634	6.95	0.79	12	0.10	16499.00	145622.00	156000	20231213	-26.54	107300	20241113	6.80	148400	-22.78	20240103	107300	6.80	20241113	156000	-26.54	20231213	107300	6.80	20241113	0.14	N	005300	500	46 억	1091475	N	N	44	N	N
125	20241209	130205	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	113800	-4200	5	-3.56	861737400	7515	103.88	115900	117000	113700	153400	82600	118000	114668.98	11.76	0	-486	120933	119466	117933	116466	114933	118700	115700	46	35400	500	87320	100	1	9278884	10559	6.90	0.78	12	0.08	16499.00	145622.00	156000	20231213	-27.05	107300	20241113	6.06	148400	-23.32	20240103	107300	6.06	20241113	156000	-27.05	20231213	107300	6.06	20241113	0.14	N	005300	500	46 억	1091475	N	N	44	N	N
126	20241209	120204	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	113800	-4200	5	-3.56	756533900	6593	91.14	115900	117000	113700	153400	82600	118000	114748.05	11.76	0	-494	120933	119466	117933	116466	114933	118700	115700	46	35400	500	87320	100	1	9278884	10559	6.90	0.78	12	0.07	16499.00	145622.00	156000	20231213	-27.05	107300	20241113	6.06	148400	-23.32	20240103	107300	6.06	20241113	156000	-27.05	20231213	107300	6.06	20241113	0.14	N	005300	500	46 억	1091475	N	N	44	N	N
127	20241209	110204	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	114800	-3200	5	-2.71	586192700	5100	70.50	115900	117000	114100	153400	82600	118000	114939.75	11.76	0	-658	120933	119466	117933	116466	114933	118700	115700	46	35400	500	87320	100	1	9278884	10652	6.96	0.79	12	0.05	16499.00	145622.00	156000	20231213	-26.41	107300	20241113	6.99	148400	-22.64	20240103	107300	6.99	20241113	156000	-26.41	20231213	107300	6.99	20241113	0.14	N	005300	500	46 억	1091475	N	N	44	N	N
128	20241209	100204	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	114600	-3400	5	-2.88	454672400	3952	54.63	115900	117000	114500	153400	82600	118000	115048.68	11.76	0	-243	120933	119466	117933	116466	114933	118700	115700	46	35400	500	87320	100	1	9278884	10634	6.95	0.79	12	0.04	16499.00	145622.00	156000	20231213	-26.54	107300	20241113	6.80	148400	-22.78	20240103	107300	6.80	20241113	156000	-26.54	20231213	107300	6.80	20241113	0.14	N	005300	500	46 억	1091475	N	N	44	N	N
129	20241209	090203	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	115300	-2700	5	-2.29	44140400	381	5.27	115900	117000	115200	153400	82600	118000	115854.07	11.76	0	48	120933	119466	117933	116466	114933	118700	115700	46	35400	500	87320	100	1	9278884	10699	6.99	0.79	12	0.00	16499.00	145622.00	156000	20231213	-26.09	107300	20241113	7.46	148400	-22.30	20240103	107300	7.46	20241113	156000	-26.09	20231213	107300	7.46	20241113	0.14	N	005300	500	46 억	1091475	N	N	44	N	N
130	20241206	160203	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	118000	-500	5	-0.42	851307500	7233	95.80	118500	119400	116400	154000	83000	118500	117697.70	11.77	0	1028	123700	121100	119800	117200	115900	120450	116550	46	35500	500	87690	100	1	9278884	10949	7.15	0.81	12	0.08	16499.00	145622.00	156000	20231213	-24.36	107300	20241113	9.97	148400	-20.49	20240103	107300	9.97	20241113	156000	-24.36	20231213	107300	9.97	20241113	0.16	N	005300	500	46 억	1092030	N	N	44	N	N
131	20241206	150202	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	117800	-700	5	-0.59	808506300	6870	90.99	118500	119400	116400	154000	83000	118500	117686.51	11.77	0	1122	123700	121100	119800	117200	115900	120450	116550	46	35500	500	87690	100	1	9278884	10931	7.14	0.81	12	0.07	16499.00	145622.00	156000	20231213	-24.49	107300	20241113	9.79	148400	-20.62	20240103	107300	9.79	20241113	156000	-24.49	20231213	107300	9.79	20241113	0.16	N	005300	500	46 억	1092030	N	N	47	N	N
132	20241206	140202	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	117000	-1500	5	-1.27	704426000	5985	79.27	118500	119400	116400	154000	83000	118500	117698.58	11.77	0	807	123700	121100	119800	117200	115900	120450	116550	46	35500	500	87690	100	1	9278884	10856	7.09	0.80	12	0.06	16499.00	145622.00	156000	20231213	-25.00	107300	20241113	9.04	148400	-21.16	20240103	107300	9.04	20241113	156000	-25.00	20231213	107300	9.04	20241113	0.16	N	005300	500	46 억	1092030	N	N	47	N	N
133	20241206	130202	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	117100	-1400	5	-1.18	641333600	5446	72.13	118500	119400	116400	154000	83000	118500	117762.32	11.77	0	768	123700	121100	119800	117200	115900	120450	116550	46	35500	500	87690	100	1	9278884	10866	7.10	0.80	12	0.06	16499.00	145622.00	156000	20231213	-24.94	107300	20241113	9.13	148400	-21.09	20240103	107300	9.13	20241113	156000	-24.94	20231213	107300	9.13	20241113	0.16	N	005300	500	46 억	1092030	N	N	47	N	N
134	20241206	120202	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	117100	-1400	5	-1.18	567327800	4815	63.77	118500	119400	116400	154000	83000	118500	117825.09	11.77	0	661	123700	121100	119800	117200	115900	120450	116550	46	35500	500	87690	100	1	9278884	10866	7.10	0.80	12	0.05	16499.00	145622.00	156000	20231213	-24.94	107300	20241113	9.13	148400	-21.09	20240103	107300	9.13	20241113	156000	-24.94	20231213	107300	9.13	20241113	0.16	N	005300	500	46 억	1092030	N	N	47	N	N
135	20241206	110203	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	116800	-1700	5	-1.43	413384500	3502	46.38	118500	119400	116400	154000	83000	118500	118042.40	11.77	0	418	123700	121100	119800	117200	115900	120450	116550	46	35500	500	87690	100	1	9278884	10838	7.08	0.80	12	0.04	16499.00	145622.00	156000	20231213	-25.13	107300	20241113	8.85	148400	-21.29	20240103	107300	8.85	20241113	156000	-25.13	20231213	107300	8.85	20241113	0.16	N	005300	500	46 억	1092030	N	N	47	N	N
136	20241206	100201	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	119000	500	2	0.42	232596300	1960	25.96	118500	119400	116500	154000	83000	118500	118671.58	11.77	0	414	123700	121100	119800	117200	115900	120450	116550	46	35500	500	87690	100	1	9278884	11042	7.21	0.82	12	0.02	16499.00	145622.00	156000	20231213	-23.72	107300	20241113	10.90	148400	-19.81	20240103	107300	10.90	20241113	156000	-23.72	20231213	107300	10.90	20241113	0.16	N	005300	500	46 억	1092030	N	N	47	N	N
137	20241206	090202	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	118500	0	3	0.00	39201300	332	4.40	118500	118500	116500	154000	83000	118500	118076.20	11.77	0	60	123700	121100	119800	117200	115900	120450	116550	46	35500	500	87690	100	1	9278884	10995	7.18	0.81	12	0.00	16499.00	145622.00	156000	20231213	-24.04	107300	20241113	10.44	148400	-20.15	20240103	107300	10.44	20241113	156000	-24.04	20231213	107300	10.44	20241113	0.16	N	005300	500	46 억	1092030	N	N	47	N	N
138	20241205	160200	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	118500	-2700	5	-2.23	901498900	7533	43.45	120100	122400	118500	157500	84900	121200	119675.01	11.75	0	1398	124600	122900	120700	119000	116800	123750	119850	46	36300	500	89680	100	1	9278884	10995	7.18	0.81	12	0.08	16499.00	145622.00	156000	20231213	-24.04	107300	20241113	10.44	148400	-20.15	20240103	107300	10.44	20241113	156000	-24.04	20231213	107300	10.44	20241113	0.16	N	005300	500	46 억	1090070	N	N	47	N	N
139	20241205	150201	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	119700	-1500	5	-1.24	813417200	6791	39.17	120100	122400	119000	157500	84900	121200	119778.71	11.75	0	1308	124600	122900	120700	119000	116800	123750	119850	46	36300	500	89680	100	1	9278884	11107	7.25	0.82	12	0.07	16499.00	145622.00	156000	20231213	-23.27	107300	20241113	11.56	148400	-19.34	20240103	107300	11.56	20241113	156000	-23.27	20231213	107300	11.56	20241113	0.16	N	005300	500	46 억	1090070	N	N	55	N	N
140	20241205	140200	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	119900	-1300	5	-1.07	626810100	5228	30.16	120100	122400	119100	157500	84900	121200	119894.82	11.75	0	800	124600	122900	120700	119000	116800	123750	119850	46	36300	500	89680	100	1	9278884	11125	7.27	0.82	12	0.06	16499.00	145622.00	156000	20231213	-23.14	107300	20241113	11.74	148400	-19.20	20240103	107300	11.74	20241113	156000	-23.14	20231213	107300	11.74	20241113	0.16	N	005300	500	46 억	1090070	N	N	55	N	N
141	20241205	130201	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	119500	-1700	5	-1.40	495890400	4132	23.83	120100	122400	119500	157500	84900	121200	120012.20	11.75	0	659	124600	122900	120700	119000	116800	123750	119850	46	36300	500	89680	100	1	9278884	11088	7.24	0.82	12	0.04	16499.00	145622.00	156000	20231213	-23.40	107300	20241113	11.37	148400	-19.47	20240103	107300	11.37	20241113	156000	-23.40	20231213	107300	11.37	20241113	0.16	N	005300	500	46 억	1090070	N	N	55	N	N
142	20241205	120201	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	119800	-1400	5	-1.16	375566800	3127	18.04	120100	122400	119600	157500	84900	121200	120104.51	11.75	0	556	124600	122900	120700	119000	116800	123750	119850	46	36300	500	89680	100	1	9278884	11116	7.26	0.82	12	0.03	16499.00	145622.00	156000	20231213	-23.21	107300	20241113	11.65	148400	-19.27	20240103	107300	11.65	20241113	156000	-23.21	20231213	107300	11.65	20241113	0.16	N	005300	500	46 억	1090070	N	N	55	N	N
143	20241205	110201	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	120100	-1100	5	-0.91	254036800	2114	12.19	120100	122400	119600	157500	84900	121200	120168.78	11.75	0	141	124600	122900	120700	119000	116800	123750	119850	46	36300	500	89680	100	1	9278884	11144	7.28	0.82	12	0.02	16499.00	145622.00	156000	20231213	-23.01	107300	20241113	11.93	148400	-19.07	20240103	107300	11.93	20241113	156000	-23.01	20231213	107300	11.93	20241113	0.16	N	005300	500	46 억	1090070	N	N	55	N	N
144	20241205	100200	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	120000	-1200	5	-0.99	154751600	1286	7.42	120100	122400	119800	157500	84900	121200	120335.61	11.75	0	-122	124600	122900	120700	119000	116800	123750	119850	46	36300	500	89680	100	1	9278884	11135	7.27	0.82	12	0.01	16499.00	145622.00	156000	20231213	-23.08	107300	20241113	11.84	148400	-19.14	20240103	107300	11.84	20241113	156000	-23.08	20231213	107300	11.84	20241113	0.16	N	005300	500	46 억	1090070	N	N	55	N	N
145	20241205	090200	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	121000	-200	5	-0.17	21527100	179	1.03	120100	122400	120100	157500	84900	121200	120263.13	11.75	0	-44	124600	122900	120700	119000	116800	123750	119850	46	36300	500	89680	100	1	9278884	11227	7.33	0.83	12	0.00	16499.00	145622.00	156000	20231213	-22.44	107300	20241113	12.77	148400	-18.46	20240103	107300	12.77	20241113	156000	-22.44	20231213	107300	12.77	20241113	0.16	N	005300	500	46 억	1090070	N	N	55	N	N
146	20241204	160158	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	121200	800	2	0.66	2097337500	17318	149.87	119800	122400	118500	156500	84300	120400	121107.35	11.73	0	2181	123266	121832	120466	119032	117666	121150	118350	46	36100	500	89090	100	1	9278884	11246	7.35	0.83	12	0.19	16499.00	145622.00	156800	20231127	-22.70	107300	20241113	12.95	148400	-18.33	20240103	107300	12.95	20241113	156000	-22.31	20231213	107300	12.95	20241113	0.16	N	005300	500	46 억	1088001	N	N	55	N	N
147	20241204	150159	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	122000	1600	2	1.33	1972681800	16294	141.01	119800	122400	118500	156500	84300	120400	121067.99	11.73	0	2625	123266	121832	120466	119032	117666	121150	118350	46	36100	500	89090	100	1	9278884	11320	7.39	0.84	12	0.18	16499.00	145622.00	156800	20231127	-22.19	107300	20241113	13.70	148400	-17.79	20240103	107300	13.70	20241113	156000	-21.79	20231213	107300	13.70	20241113	0.16	N	005300	500	46 억	1088001	N	N	304	N	N
148	20241204	140159	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	121900	1500	2	1.25	1612336800	13337	115.42	119800	122400	118500	156500	84300	120400	120892.01	11.73	0	3303	123266	121832	120466	119032	117666	121150	118350	46	36100	500	89090	100	1	9278884	11311	7.39	0.84	12	0.14	16499.00	145622.00	156800	20231127	-22.26	107300	20241113	13.61	148400	-17.86	20240103	107300	13.61	20241113	156000	-21.86	20231213	107300	13.61	20241113	0.16	N	005300	500	46 억	1088001	N	N	304	N	N
149	20241204	130159	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	122300	1900	2	1.58	1342356600	11124	96.27	119800	122400	118500	156500	84300	120400	120672.11	11.73	0	3990	123266	121832	120466	119032	117666	121150	118350	46	36100	500	89090	100	1	9278884	11348	7.41	0.84	12	0.12	16499.00	145622.00	156800	20231127	-22.00	107300	20241113	13.98	148400	-17.59	20240103	107300	13.98	20241113	156000	-21.60	20231213	107300	13.98	20241113	0.16	N	005300	500	46 억	1088001	N	N	304	N	N
150	20241204	120159	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	121900	1500	2	1.25	1123414700	9332	80.76	119800	122400	118500	156500	84300	120400	120383.06	11.73	0	3747	123266	121832	120466	119032	117666	121150	118350	46	36100	500	89090	100	1	9278884	11311	7.39	0.84	12	0.10	16499.00	145622.00	156800	20231127	-22.26	107300	20241113	13.61	148400	-17.86	20240103	107300	13.61	20241113	156000	-21.86	20231213	107300	13.61	20241113	0.16	N	005300	500	46 억	1088001	N	N	304	N	N
151	20241204	110157	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	120500	100	2	0.08	677739700	5670	49.07	119800	120700	118500	156500	84300	120400	119530.81	11.73	0	3221	123266	121832	120466	119032	117666	121150	118350	46	36100	500	89090	100	1	9278884	11181	7.30	0.83	12	0.06	16499.00	145622.00	156800	20231127	-23.15	107300	20241113	12.30	148400	-18.80	20240103	107300	12.30	20241113	156000	-22.76	20231213	107300	12.30	20241113	0.16	N	005300	500	46 억	1088001	N	N	304	N	N
152	20241204	100157	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	119900	-500	5	-0.42	312917100	2614	22.62	119800	120700	118500	156500	84300	120400	119708.15	11.73	0	1040	123266	121832	120466	119032	117666	121150	118350	46	36100	500	89090	100	1	9278884	11125	7.27	0.82	12	0.03	16499.00	145622.00	156800	20231127	-23.53	107300	20241113	11.74	148400	-19.20	20240103	107300	11.74	20241113	156000	-23.14	20231213	107300	11.74	20241113	0.16	N	005300	500	46 억	1088001	N	N	304	N	N
153	20241204	090159	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	119500	-900	5	-0.75	36022800	301	2.60	119800	119800	118700	156500	84300	120400	119677.08	11.73	0	66	123266	121832	120466	119032	117666	121150	118350	46	36100	500	89090	100	1	9278884	11088	7.24	0.82	12	0.00	16499.00	145622.00	156800	20231127	-23.79	107300	20241113	11.37	148400	-19.47	20240103	107300	11.37	20241113	156000	-23.40	20231213	107300	11.37	20241113	0.16	N	005300	500	46 억	1088001	N	N	304	N	N
154	20241203	160206	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	120400	800	2	0.67	1393680600	11539	127.00	120600	121900	119100	155400	83800	119600	120780.97	11.71	0	2181	123000	121300	119900	118200	116800	120600	117500	46	35800	500	88500	100	1	9278884	11172	7.30	0.83	12	0.12	16499.00	145622.00	157800	20231124	-23.70	107300	20241113	12.21	148400	-18.87	20240103	107300	12.21	20241113	156000	-22.82	20231213	107300	12.21	20241113	0.16	N	005300	500	46 억	1086110	N	N	304	N	N
155	20241203	150208	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	120500	900	2	0.75	1269297300	10507	115.64	120600	121900	119100	155400	83800	119600	120804.92	11.71	0	2202	123000	121300	119900	118200	116800	120600	117500	46	35800	500	88500	100	1	9278884	11181	7.30	0.83	12	0.11	16499.00	145622.00	157800	20231124	-23.64	107300	20241113	12.30	148400	-18.80	20240103	107300	12.30	20241113	156000	-22.76	20231213	107300	12.30	20241113	0.16	N	005300	500	46 억	1086110	N	N	10	N	N
156	20241203	140203	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	120600	1000	2	0.84	963972600	7972	87.74	120600	121900	119100	155400	83800	119600	120919.79	11.71	0	1048	123000	121300	119900	118200	116800	120600	117500	46	35800	500	88500	100	1	9278884	11190	7.31	0.83	12	0.09	16499.00	145622.00	157800	20231124	-23.57	107300	20241113	12.40	148400	-18.73	20240103	107300	12.40	20241113	156000	-22.69	20231213	107300	12.40	20241113	0.16	N	005300	500	46 억	1086110	N	N	10	N	N
157	20241203	130207	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	121600	2000	2	1.67	673300800	5568	61.28	120600	121900	119100	155400	83800	119600	120923.28	11.71	0	978	123000	121300	119900	118200	116800	120600	117500	46	35800	500	88500	100	1	9278884	11283	7.37	0.84	12	0.06	16499.00	145622.00	157800	20231124	-22.94	107300	20241113	13.33	148400	-18.06	20240103	107300	13.33	20241113	156000	-22.05	20231213	107300	13.33	20241113	0.16	N	005300	500	46 억	1086110	N	N	10	N	N
158	20241203	120214	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	121400	1800	2	1.51	563993700	4669	51.39	120600	121900	119100	155400	83800	119600	120795.40	11.71	0	1224	123000	121300	119900	118200	116800	120600	117500	46	35800	500	88500	100	1	9278884	11265	7.36	0.83	12	0.05	16499.00	145622.00	157800	20231124	-23.07	107300	20241113	13.14	148400	-18.19	20240103	107300	13.14	20241113	156000	-22.18	20231213	107300	13.14	20241113	0.16	N	005300	500	46 억	1086110	N	N	10	N	N
159	20241203	110207	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	121500	1900	2	1.59	449854500	3728	41.03	120600	121900	119100	155400	83800	119600	120669.13	11.71	0	1339	123000	121300	119900	118200	116800	120600	117500	46	35800	500	88500	100	1	9278884	11274	7.36	0.83	12	0.04	16499.00	145622.00	157800	20231124	-23.00	107300	20241113	13.23	148400	-18.13	20240103	107300	13.23	20241113	156000	-22.12	20231213	107300	13.23	20241113	0.16	N	005300	500	46 억	1086110	N	N	10	N	N
160	20241203	100200	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	120200	600	2	0.50	199313600	1659	18.26	120600	120600	119100	155400	83800	119600	120140.81	11.71	0	560	123000	121300	119900	118200	116800	120600	117500	46	35800	500	88500	100	1	9278884	11153	7.29	0.83	12	0.02	16499.00	145622.00	157800	20231124	-23.83	107300	20241113	12.02	148400	-19.00	20240103	107300	12.02	20241113	156000	-22.95	20231213	107300	12.02	20241113	0.16	N	005300	500	46 억	1086110	N	N	10	N	N
161	20241203	090200	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	120300	700	2	0.59	24215800	201	2.21	120600	120600	119600	155400	83800	119600	120476.62	11.71	0	84	123000	121300	119900	118200	116800	120600	117500	46	35800	500	88500	100	1	9278884	11162	7.29	0.83	12	0.00	16499.00	145622.00	157800	20231124	-23.76	107300	20241113	12.12	148400	-18.94	20240103	107300	12.12	20241113	156000	-22.88	20231213	107300	12.12	20241113	0.16	N	005300	500	46 억	1086110	N	N	10	N	N
162	20241202	160156	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	119600	-1200	5	-0.99	1083830500	9085	83.15	121600	121600	118500	157000	84600	120800	119298.50	11.70	0	507	124400	122600	120800	119000	117200	121700	118100	46	36200	500	89390	100	1	9278884	11098	7.25	0.82	12	0.10	16499.00	145622.00	157800	20231124	-24.21	107300	20241113	11.46	148400	-19.41	20240103	107300	11.46	20241113	156000	-23.33	20231213	107300	11.46	20241113	0.17	N	005300	500	46 억	1085629	N	N	10	N	N
163	20241202	150201	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	119000	-1800	5	-1.49	986654600	8271	75.70	121600	121600	118500	157000	84600	120800	119290.85	11.70	0	506	124400	122600	120800	119000	117200	121700	118100	46	36200	500	89390	100	1	9278884	11042	7.21	0.82	12	0.09	16499.00	145622.00	157800	20231124	-24.59	107300	20241113	10.90	148400	-19.81	20240103	107300	10.90	20241113	156000	-23.72	20231213	107300	10.90	20241113	0.17	N	005300	500	46 억	1085629	N	N	22	N	N
164	20241202	140201	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	118800	-2000	5	-1.66	881625500	7390	67.64	121600	121600	118500	157000	84600	120800	119299.80	11.70	0	389	124400	122600	120800	119000	117200	121700	118100	46	36200	500	89390	100	1	9278884	11023	7.20	0.82	12	0.08	16499.00	145622.00	157800	20231124	-24.71	107300	20241113	10.72	148400	-19.95	20240103	107300	10.72	20241113	156000	-23.85	20231213	107300	10.72	20241113	0.17	N	005300	500	46 억	1085629	N	N	22	N	N
165	20241202	130203	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	118700	-2100	5	-1.74	785946700	6588	60.30	121600	121600	118500	157000	84600	120800	119299.74	11.70	0	306	124400	122600	120800	119000	117200	121700	118100	46	36200	500	89390	100	1	9278884	11014	7.19	0.82	12	0.07	16499.00	145622.00	157800	20231124	-24.78	107300	20241113	10.62	148400	-20.01	20240103	107300	10.62	20241113	156000	-23.91	20231213	107300	10.62	20241113	0.17	N	005300	500	46 억	1085629	N	N	22	N	N
166	20241202	120207	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	118600	-2200	5	-1.82	498161300	4163	38.10	121600	121600	118600	157000	84600	120800	119664.02	11.70	0	-10	124400	122600	120800	119000	117200	121700	118100	46	36200	500	89390	100	1	9278884	11005	7.19	0.81	12	0.04	16499.00	145622.00	157800	20231124	-24.84	107300	20241113	10.53	148400	-20.08	20240103	107300	10.53	20241113	156000	-23.97	20231213	107300	10.53	20241113	0.17	N	005300	500	46 억	1085629	N	N	22	N	N
167	20241202	110156	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	118800	-2000	5	-1.66	438014400	3657	33.47	121600	121600	118700	157000	84600	120800	119774.24	11.70	0	-22	124400	122600	120800	119000	117200	121700	118100	46	36200	500	89390	100	1	9278884	11023	7.20	0.82	12	0.04	16499.00	145622.00	157800	20231124	-24.71	107300	20241113	10.72	148400	-19.95	20240103	107300	10.72	20241113	156000	-23.85	20231213	107300	10.72	20241113	0.17	N	005300	500	46 억	1085629	N	N	22	N	N
168	20241202	100156	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	119900	-900	5	-0.75	197995800	1648	15.08	121600	121600	119600	157000	84600	120800	120143.08	11.70	0	-62	124400	122600	120800	119000	117200	121700	118100	46	36200	500	89390	100	1	9278884	11125	7.27	0.82	12	0.02	16499.00	145622.00	157800	20231124	-24.02	107300	20241113	11.74	148400	-19.20	20240103	107300	11.74	20241113	156000	-23.14	20231213	107300	11.74	20241113	0.17	N	005300	500	46 억	1085629	N	N	22	N	N
169	20241202	090158	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	121300	500	2	0.41	23678700	195	1.78	121600	121600	120800	157000	84600	120800	121429.23	11.70	0	86	124400	122600	120800	119000	117200	121700	118100	46	36200	500	89390	100	1	9278884	11255	7.35	0.83	12	0.00	16499.00	145622.00	157800	20231124	-23.13	107300	20241113	13.05	148400	-18.26	20240103	107300	13.05	20241113	156000	-22.24	20231213	107300	13.05	20241113	0.17	N	005300	500	46 억	1085629	N	N	22	N	N

79 KiB Raw Blame History

79 KiB

Raw Blame History