KissMeData/248170/price/prices-20231201.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

70 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	161134	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	27500	450	2	1.66	411080500	15007	201.44	27200	27600	27050	35150	18950	27050	27392.38	3.41	7550	7506	27250	27150	27050	26950	26850	27200	27000	23	8100	500	16770	50	1	4568286	1256	9.59	0.55	12	0.33	2868.00	49788.00	49050	20230619	-43.93	25100	20231024	9.56	49050	-43.93	20230619	25100	9.56	20231024	49050	-43.93	20230619	25100	9.56	20231024	3.77	N	248170	500	22 억	155566	N	N	41	N	N
3	20231229	151119	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	27500	450	2	1.66	411080500	15007	201.44	27200	27600	27050	35150	18950	27050	27392.38	3.41	7550	7506	27250	27150	27050	26950	26850	27200	27000	23	8100	500	16770	50	1	4568286	1256	9.59	0.55	12	0.33	2868.00	49788.00	49050	20230619	-43.93	25100	20231024	9.56	49050	-43.93	20230619	25100	9.56	20231024	49050	-43.93	20230619	25100	9.56	20231024	3.77	N	248170	500	22 억	155566	N	N	41	N	N
4	20231229	141118	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	27500	450	2	1.66	411080500	15007	201.44	27200	27600	27050	35150	18950	27050	27392.38	3.41	7550	7506	27250	27150	27050	26950	26850	27200	27000	23	8100	500	16770	50	1	4568286	1256	9.59	0.55	12	0.33	2868.00	49788.00	49050	20230619	-43.93	25100	20231024	9.56	49050	-43.93	20230619	25100	9.56	20231024	49050	-43.93	20230619	25100	9.56	20231024	3.77	N	248170	500	22 억	155566	N	N	41	N	N
5	20231229	131120	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	27500	450	2	1.66	411080500	15007	201.44	27200	27600	27050	35150	18950	27050	27392.38	3.41	7550	7506	27250	27150	27050	26950	26850	27200	27000	23	8100	500	16770	50	1	4568286	1256	9.59	0.55	12	0.33	2868.00	49788.00	49050	20230619	-43.93	25100	20231024	9.56	49050	-43.93	20230619	25100	9.56	20231024	49050	-43.93	20230619	25100	9.56	20231024	3.77	N	248170	500	22 억	155566	N	N	41	N	N
6	20231229	121122	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	27500	450	2	1.66	411080500	15007	201.44	27200	27600	27050	35150	18950	27050	27392.38	3.41	7550	7506	27250	27150	27050	26950	26850	27200	27000	23	8100	500	16770	50	1	4568286	1256	9.59	0.55	12	0.33	2868.00	49788.00	49050	20230619	-43.93	25100	20231024	9.56	49050	-43.93	20230619	25100	9.56	20231024	49050	-43.93	20230619	25100	9.56	20231024	3.77	N	248170	500	22 억	155566	N	N	41	N	N
7	20231229	111031	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	27500	450	2	1.66	411080500	15007	201.44	27200	27600	27050	35150	18950	27050	27392.38	3.41	7550	7506	27250	27150	27050	26950	26850	27200	27000	23	8100	500	16770	50	1	4568286	1256	9.59	0.55	12	0.33	2868.00	49788.00	49050	20230619	-43.93	25100	20231024	9.56	49050	-43.93	20230619	25100	9.56	20231024	49050	-43.93	20230619	25100	9.56	20231024	3.77	N	248170	500	22 억	155566	N	N	41	N	N
8	20231229	101043	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	27500	450	2	1.66	411080500	15007	201.44	27200	27600	27050	35150	18950	27050	27392.38	3.41	7550	7506	27250	27150	27050	26950	26850	27200	27000	23	8100	500	16770	50	1	4568286	1256	9.59	0.55	12	0.33	2868.00	49788.00	49050	20230619	-43.93	25100	20231024	9.56	49050	-43.93	20230619	25100	9.56	20231024	49050	-43.93	20230619	25100	9.56	20231024	3.77	N	248170	500	22 억	155566	N	N	41	N	N
9	20231229	091041	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	27500	450	2	1.66	411080500	15007	201.44	27200	27600	27050	35150	18950	27050	27392.38	3.41	7550	7506	27250	27150	27050	26950	26850	27200	27000	23	8100	500	16770	50	1	4568286	1256	9.59	0.55	12	0.33	2868.00	49788.00	49050	20230619	-43.93	25100	20231024	9.56	49050	-43.93	20230619	25100	9.56	20231024	49050	-43.93	20230619	25100	9.56	20231024	3.77	N	248170	500	22 억	155566	N	N	41	N	N
10	20231228	161031	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	27500	450	2	1.66	410230800	14976	201.02	27200	27600	27050	35150	18950	27050	27392.38	3.24	0	7506	27250	27150	27050	26950	26850	27200	27000	23	8100	500	16770	50	1	4568286	1256	9.59	0.55	12	0.33	2868.00	49788.00	49050	20230619	-43.93	25100	20231024	9.56	49050	-43.93	20230619	25100	9.56	20231024	49050	-43.93	20230619	25100	9.56	20231024	3.77	N	248170	500	22 억	148016	N	N	41	N	N
11	20231228	151039	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	27400	350	2	1.29	367530000	13423	180.17	27200	27600	27050	35150	18950	27050	27380.62	3.24	0	7155	27250	27150	27050	26950	26850	27200	27000	23	8100	500	16770	50	1	4568286	1252	9.55	0.55	12	0.29	2868.00	49788.00	49050	20230619	-44.14	25100	20231024	9.16	49050	-44.14	20230619	25100	9.16	20231024	49050	-44.14	20230619	25100	9.16	20231024	3.77	N	248170	500	22 억	148016	N	N	1	N	N
12	20231228	141029	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	27350	300	2	1.11	347167750	12681	170.21	27200	27600	27050	35150	18950	27050	27377.00	3.24	0	6726	27250	27150	27050	26950	26850	27200	27000	23	8100	500	16770	50	1	4568286	1249	9.54	0.55	12	0.28	2868.00	49788.00	49050	20230619	-44.24	25100	20231024	8.96	49050	-44.24	20230619	25100	8.96	20231024	49050	-44.24	20230619	25100	8.96	20231024	3.77	N	248170	500	22 억	148016	N	N	1	N	N
13	20231228	131030	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	27550	500	2	1.85	292792850	10703	143.66	27200	27600	27050	35150	18950	27050	27356.15	3.24	0	6433	27250	27150	27050	26950	26850	27200	27000	23	8100	500	16770	50	1	4568286	1259	9.61	0.55	12	0.23	2868.00	49788.00	49050	20230619	-43.83	25100	20231024	9.76	49050	-43.83	20230619	25100	9.76	20231024	49050	-43.83	20230619	25100	9.76	20231024	3.77	N	248170	500	22 억	148016	N	N	1	N	N
14	20231228	121033	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	27450	400	2	1.48	207390250	7592	101.91	27200	27550	27050	35150	18950	27050	27316.95	3.24	0	4722	27250	27150	27050	26950	26850	27200	27000	23	8100	500	16770	50	1	4568286	1254	9.57	0.55	12	0.17	2868.00	49788.00	49050	20230619	-44.04	25100	20231024	9.36	49050	-44.04	20230619	25100	9.36	20231024	49050	-44.04	20230619	25100	9.36	20231024	3.77	N	248170	500	22 억	148016	N	N	1	N	N
15	20231228	111035	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	27450	400	2	1.48	167357500	6134	82.34	27200	27450	27050	35150	18950	27050	27283.58	3.24	0	4210	27250	27150	27050	26950	26850	27200	27000	23	8100	500	16770	50	1	4568286	1254	9.57	0.55	12	0.13	2868.00	49788.00	49050	20230619	-44.04	25100	20231024	9.36	49050	-44.04	20230619	25100	9.36	20231024	49050	-44.04	20230619	25100	9.36	20231024	3.77	N	248170	500	22 억	148016	N	N	1	N	N
16	20231228	101032	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	27350	300	2	1.11	116067850	4262	57.21	27200	27400	27050	35150	18950	27050	27233.19	3.24	0	2867	27250	27150	27050	26950	26850	27200	27000	23	8100	500	16770	50	1	4568286	1249	9.54	0.55	12	0.09	2868.00	49788.00	49050	20230619	-44.24	25100	20231024	8.96	49050	-44.24	20230619	25100	8.96	20231024	49050	-44.24	20230619	25100	8.96	20231024	3.77	N	248170	500	22 억	148016	N	N	1	N	N
17	20231228	091036	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	27150	100	2	0.37	3036200	112	1.50	27200	27200	27050	35150	18950	27050	27108.93	3.24	0	21	27250	27150	27050	26950	26850	27200	27000	23	8100	500	16770	50	1	4568286	1240	9.47	0.55	12	0.00	2868.00	49788.00	49050	20230619	-44.65	25100	20231024	8.17	49050	-44.65	20230619	25100	8.17	20231024	49050	-44.65	20230619	25100	8.17	20231024	3.77	N	248170	500	22 억	148016	N	N	1	N	N
18	20231227	161020	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	27050	0	3	0.00	201278950	7446	90.59	26950	27150	26950	35150	18950	27050	27031.82	3.26	0	-1183	27450	27250	27150	26950	26850	27200	26900	23	8100	500	16770	50	1	4568286	1236	9.43	0.54	12	0.16	2868.00	49788.00	49050	20230619	-44.85	25100	20231024	7.77	49050	-44.85	20230619	25100	7.77	20231024	49050	-44.85	20230619	25100	7.77	20231024	3.77	N	248170	500	22 억	148809	N	N	1	N	N
19	20231227	151035	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	27100	50	2	0.18	187015900	6919	84.18	26950	27150	26950	35150	18950	27050	27029.33	3.26	0	-1267	27450	27250	27150	26950	26850	27200	26900	23	8100	500	16770	50	1	4568286	1238	9.45	0.54	12	0.15	2868.00	49788.00	49050	20230619	-44.75	25100	20231024	7.97	49050	-44.75	20230619	25100	7.97	20231024	49050	-44.75	20230619	25100	7.97	20231024	3.77	N	248170	500	22 억	148809	N	N	0	N	N
20	20231227	141031	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	27000	-50	5	-0.18	147615100	5464	66.48	26950	27150	26950	35150	18950	27050	27015.94	3.26	0	-1109	27450	27250	27150	26950	26850	27200	26900	23	8100	500	16770	50	1	4568286	1233	9.41	0.54	12	0.12	2868.00	49788.00	49050	20230619	-44.95	25100	20231024	7.57	49050	-44.95	20230619	25100	7.57	20231024	49050	-44.95	20230619	25100	7.57	20231024	3.77	N	248170	500	22 억	148809	N	N	0	N	N
21	20231227	131022	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	27000	-50	5	-0.18	135285300	5008	60.93	26950	27150	26950	35150	18950	27050	27013.84	3.26	0	-1069	27450	27250	27150	26950	26850	27200	26900	23	8100	500	16770	50	1	4568286	1233	9.41	0.54	12	0.11	2868.00	49788.00	49050	20230619	-44.95	25100	20231024	7.57	49050	-44.95	20230619	25100	7.57	20231024	49050	-44.95	20230619	25100	7.57	20231024	3.77	N	248170	500	22 억	148809	N	N	0	N	N
22	20231227	121023	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	27050	0	3	0.00	120838350	4474	54.43	26950	27150	26950	35150	18950	27050	27009.02	3.26	0	-1058	27450	27250	27150	26950	26850	27200	26900	23	8100	500	16770	50	1	4568286	1236	9.43	0.54	12	0.10	2868.00	49788.00	49050	20230619	-44.85	25100	20231024	7.77	49050	-44.85	20230619	25100	7.77	20231024	49050	-44.85	20230619	25100	7.77	20231024	3.77	N	248170	500	22 억	148809	N	N	0	N	N
23	20231227	111032	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	27100	50	2	0.18	107833200	3992	48.57	26950	27150	26950	35150	18950	27050	27012.32	3.26	0	-1155	27450	27250	27150	26950	26850	27200	26900	23	8100	500	16770	50	1	4568286	1238	9.45	0.54	12	0.09	2868.00	49788.00	49050	20230619	-44.75	25100	20231024	7.97	49050	-44.75	20230619	25100	7.97	20231024	49050	-44.75	20230619	25100	7.97	20231024	3.77	N	248170	500	22 억	148809	N	N	0	N	N
24	20231227	101030	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	27000	-50	5	-0.18	73409600	2716	33.05	26950	27150	26950	35150	18950	27050	27028.57	3.26	0	-1352	27450	27250	27150	26950	26850	27200	26900	23	8100	500	16770	50	1	4568286	1233	9.41	0.54	12	0.06	2868.00	49788.00	49050	20230619	-44.95	25100	20231024	7.57	49050	-44.95	20230619	25100	7.57	20231024	49050	-44.95	20230619	25100	7.57	20231024	3.77	N	248170	500	22 억	148809	N	N	0	N	N
25	20231227	091033	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	27100	50	2	0.18	15123900	561	6.83	26950	27100	26950	35150	18950	27050	26958.82	3.26	0	19	27450	27250	27150	26950	26850	27200	26900	23	8100	500	16770	50	1	4568286	1238	9.45	0.54	12	0.01	2868.00	49788.00	49050	20230619	-44.75	25100	20231024	7.97	49050	-44.75	20230619	25100	7.97	20231024	49050	-44.75	20230619	25100	7.97	20231024	3.77	N	248170	500	22 억	148809	N	N	0	N	N
26	20231226	161031	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	27050	-250	5	-0.92	217837350	8011	90.27	27300	27350	27050	35450	19150	27300	27192.46	3.29	0	-1517	27800	27550	27300	27050	26800	27550	27050	23	8150	500	16920	50	1	4568286	1236	9.43	0.54	12	0.18	2868.00	49788.00	49050	20230619	-44.85	25100	20231024	7.77	49050	-44.85	20230619	25100	7.77	20231024	49050	-44.85	20230619	25100	7.77	20231024	3.76	N	248170	500	22 억	150487	N	N	0	N	N
27	20231226	151031	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	27050	-250	5	-0.92	192675250	7081	79.79	27300	27350	27050	35450	19150	27300	27210.18	3.29	0	-1498	27800	27550	27300	27050	26800	27550	27050	23	8150	500	16920	50	1	4568286	1236	9.43	0.54	12	0.16	2868.00	49788.00	49050	20230619	-44.85	25100	20231024	7.77	49050	-44.85	20230619	25100	7.77	20231024	49050	-44.85	20230619	25100	7.77	20231024	3.76	N	248170	500	22 억	150487	N	N	0	N	N
28	20231226	141034	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	27300	0	3	0.00	122294200	4492	50.62	27300	27350	27100	35450	19150	27300	27224.89	3.29	0	-1267	27800	27550	27300	27050	26800	27550	27050	23	8150	500	16920	50	1	4568286	1247	9.52	0.55	12	0.10	2868.00	49788.00	49050	20230619	-44.34	25100	20231024	8.76	49050	-44.34	20230619	25100	8.76	20231024	49050	-44.34	20230619	25100	8.76	20231024	3.76	N	248170	500	22 억	150487	N	N	0	N	N
29	20231226	131031	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	27250	-50	5	-0.18	108159550	3973	44.77	27300	27350	27100	35450	19150	27300	27223.65	3.29	0	-1239	27800	27550	27300	27050	26800	27550	27050	23	8150	500	16920	50	1	4568286	1245	9.50	0.55	12	0.09	2868.00	49788.00	49050	20230619	-44.44	25100	20231024	8.57	49050	-44.44	20230619	25100	8.57	20231024	49050	-44.44	20230619	25100	8.57	20231024	3.76	N	248170	500	22 억	150487	N	N	0	N	N
30	20231226	121030	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	27350	50	2	0.18	87015300	3199	36.05	27300	27350	27100	35450	19150	27300	27200.78	3.29	0	-849	27800	27550	27300	27050	26800	27550	27050	23	8150	500	16920	50	1	4568286	1249	9.54	0.55	12	0.07	2868.00	49788.00	49050	20230619	-44.24	25100	20231024	8.96	49050	-44.24	20230619	25100	8.96	20231024	49050	-44.24	20230619	25100	8.96	20231024	3.76	N	248170	500	22 억	150487	N	N	0	N	N
31	20231226	111035	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	27250	-50	5	-0.18	54874600	2019	22.75	27300	27300	27100	35450	19150	27300	27179.10	3.29	0	-665	27800	27550	27300	27050	26800	27550	27050	23	8150	500	16920	50	1	4568286	1245	9.50	0.55	12	0.04	2868.00	49788.00	49050	20230619	-44.44	25100	20231024	8.57	49050	-44.44	20230619	25100	8.57	20231024	49050	-44.44	20230619	25100	8.57	20231024	3.76	N	248170	500	22 억	150487	N	N	0	N	N
32	20231226	101029	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	27100	-200	5	-0.73	37726100	1388	15.64	27300	27300	27100	35450	19150	27300	27180.19	3.29	0	-585	27800	27550	27300	27050	26800	27550	27050	23	8150	500	16920	50	1	4568286	1238	9.45	0.54	12	0.03	2868.00	49788.00	49050	20230619	-44.75	25100	20231024	7.97	49050	-44.75	20230619	25100	7.97	20231024	49050	-44.75	20230619	25100	7.97	20231024	3.76	N	248170	500	22 억	150487	N	N	0	N	N
33	20231226	091032	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	27150	-150	5	-0.55	8994500	330	3.72	27300	27300	27150	35450	19150	27300	27256.06	3.29	0	-30	27800	27550	27300	27050	26800	27550	27050	23	8150	500	16920	50	1	4568286	1240	9.47	0.55	12	0.01	2868.00	49788.00	49050	20230619	-44.65	25100	20231024	8.17	49050	-44.65	20230619	25100	8.17	20231024	49050	-44.65	20230619	25100	8.17	20231024	3.76	N	248170	500	22 억	150487	N	N	0	N	N
34	20231222	161015	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	27300	150	2	0.55	232793000	8545	68.76	27300	27550	27050	35250	19050	27150	27242.98	3.32	0	-1227	27950	27550	27300	26900	26650	27425	26775	23	8100	500	16830	50	1	4568286	1247	9.52	0.55	12	0.19	2868.00	49788.00	49050	20230619	-44.34	25100	20231024	8.76	49050	-44.34	20230619	25100	8.76	20231024	49050	-44.34	20230619	25100	8.76	20231024	3.76	N	248170	500	22 억	151815	N	N	0	N	N
35	20231222	151013	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	27150	0	3	0.00	223551550	8206	66.03	27300	27550	27050	35250	19050	27150	27242.45	3.32	0	-1233	27950	27550	27300	26900	26650	27425	26775	23	8100	500	16830	50	1	4568286	1240	9.47	0.55	12	0.18	2868.00	49788.00	49050	20230619	-44.65	25100	20231024	8.17	49050	-44.65	20230619	25100	8.17	20231024	49050	-44.65	20230619	25100	8.17	20231024	3.76	N	248170	500	22 억	151815	N	N	0	N	N
36	20231222	141011	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	27250	100	2	0.37	192086650	7051	56.74	27300	27550	27050	35250	19050	27150	27242.47	3.32	0	-938	27950	27550	27300	26900	26650	27425	26775	23	8100	500	16830	50	1	4568286	1245	9.50	0.55	12	0.15	2868.00	49788.00	49050	20230619	-44.44	25100	20231024	8.57	49050	-44.44	20230619	25100	8.57	20231024	49050	-44.44	20230619	25100	8.57	20231024	3.76	N	248170	500	22 억	151815	N	N	0	N	N
37	20231222	131012	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	27250	100	2	0.37	124795600	4588	36.92	27300	27400	27050	35250	19050	27150	27200.44	3.32	0	-1493	27950	27550	27300	26900	26650	27425	26775	23	8100	500	16830	50	1	4568286	1245	9.50	0.55	12	0.10	2868.00	49788.00	49050	20230619	-44.44	25100	20231024	8.57	49050	-44.44	20230619	25100	8.57	20231024	49050	-44.44	20230619	25100	8.57	20231024	3.76	N	248170	500	22 억	151815	N	N	0	N	N
38	20231222	121011	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	27200	50	2	0.18	114354900	4205	33.84	27300	27400	27050	35250	19050	27150	27194.98	3.32	0	-1516	27950	27550	27300	26900	26650	27425	26775	23	8100	500	16830	50	1	4568286	1243	9.48	0.55	12	0.09	2868.00	49788.00	49050	20230619	-44.55	25100	20231024	8.37	49050	-44.55	20230619	25100	8.37	20231024	49050	-44.55	20230619	25100	8.37	20231024	3.76	N	248170	500	22 억	151815	N	N	0	N	N
39	20231222	111011	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	27250	100	2	0.37	87027200	3202	25.77	27300	27300	27050	35250	19050	27150	27179.01	3.32	0	-1360	27950	27550	27300	26900	26650	27425	26775	23	8100	500	16830	50	1	4568286	1245	9.50	0.55	12	0.07	2868.00	49788.00	49050	20230619	-44.44	25100	20231024	8.57	49050	-44.44	20230619	25100	8.57	20231024	49050	-44.44	20230619	25100	8.57	20231024	3.76	N	248170	500	22 억	151815	N	N	0	N	N
40	20231222	101006	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	27200	50	2	0.18	58718750	2162	17.40	27300	27300	27050	35250	19050	27150	27159.46	3.32	0	-1286	27950	27550	27300	26900	26650	27425	26775	23	8100	500	16830	50	1	4568286	1243	9.48	0.55	12	0.05	2868.00	49788.00	49050	20230619	-44.55	25100	20231024	8.37	49050	-44.55	20230619	25100	8.37	20231024	49050	-44.55	20230619	25100	8.37	20231024	3.76	N	248170	500	22 억	151815	N	N	0	N	N
41	20231222	091011	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	27300	150	2	0.55	21006150	774	6.23	27300	27300	27050	35250	19050	27150	27139.73	3.32	0	-516	27950	27550	27300	26900	26650	27425	26775	23	8100	500	16830	50	1	4568286	1247	9.52	0.55	12	0.02	2868.00	49788.00	49050	20230619	-44.34	25100	20231024	8.76	49050	-44.34	20230619	25100	8.76	20231024	49050	-44.34	20230619	25100	8.76	20231024	3.76	N	248170	500	22 억	151815	N	N	0	N	N
42	20231221	161004	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	27150	-500	5	-1.81	337296450	12357	54.16	27700	27700	27050	35900	19400	27650	27294.60	3.45	0	-5460	28250	27950	27500	27200	26750	28100	27350	23	8250	500	17140	50	1	4568286	1240	9.47	0.55	12	0.27	2868.00	49788.00	49050	20230619	-44.65	25100	20231024	8.17	49050	-44.65	20230619	25100	8.17	20231024	49050	-44.65	20230619	25100	8.17	20231024	3.76	N	248170	500	22 억	157470	N	N	338	N	N
43	20231221	151008	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	27050	-600	5	-2.17	309053100	11315	49.59	27700	27700	27050	35900	19400	27650	27312.08	3.45	0	-5279	28250	27950	27500	27200	26750	28100	27350	23	8250	500	17140	50	1	4568286	1236	9.43	0.54	12	0.25	2868.00	49788.00	49050	20230619	-44.85	25100	20231024	7.77	49050	-44.85	20230619	25100	7.77	20231024	49050	-44.85	20230619	25100	7.77	20231024	3.76	N	248170	500	22 억	157470	N	N	338	N	N
44	20231221	141005	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	27100	-550	5	-1.99	239552200	8754	38.37	27700	27700	27100	35900	19400	27650	27363.25	3.45	0	-4157	28250	27950	27500	27200	26750	28100	27350	23	8250	500	17140	50	1	4568286	1238	9.45	0.54	12	0.19	2868.00	49788.00	49050	20230619	-44.75	25100	20231024	7.97	49050	-44.75	20230619	25100	7.97	20231024	49050	-44.75	20230619	25100	7.97	20231024	3.76	N	248170	500	22 억	157470	N	N	338	N	N
45	20231221	131002	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	27250	-400	5	-1.45	188516250	6875	30.13	27700	27700	27200	35900	19400	27650	27418.86	3.45	0	-3652	28250	27950	27500	27200	26750	28100	27350	23	8250	500	17140	50	1	4568286	1245	9.50	0.55	12	0.15	2868.00	49788.00	49050	20230619	-44.44	25100	20231024	8.57	49050	-44.44	20230619	25100	8.57	20231024	49050	-44.44	20230619	25100	8.57	20231024	3.76	N	248170	500	22 억	157470	N	N	338	N	N
46	20231221	121009	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	27300	-350	5	-1.27	169800500	6189	27.13	27700	27700	27200	35900	19400	27650	27434.11	3.45	0	-3290	28250	27950	27500	27200	26750	28100	27350	23	8250	500	17140	50	1	4568286	1247	9.52	0.55	12	0.14	2868.00	49788.00	49050	20230619	-44.34	25100	20231024	8.76	49050	-44.34	20230619	25100	8.76	20231024	49050	-44.34	20230619	25100	8.76	20231024	3.76	N	248170	500	22 억	157470	N	N	338	N	N
47	20231221	111009	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	27250	-400	5	-1.45	135734800	4938	21.64	27700	27700	27200	35900	19400	27650	27486.15	3.45	0	-3084	28250	27950	27500	27200	26750	28100	27350	23	8250	500	17140	50	1	4568286	1245	9.50	0.55	12	0.11	2868.00	49788.00	49050	20230619	-44.44	25100	20231024	8.57	49050	-44.44	20230619	25100	8.57	20231024	49050	-44.44	20230619	25100	8.57	20231024	3.76	N	248170	500	22 억	157470	N	N	338	N	N
48	20231221	101004	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	27600	-50	5	-0.18	93277450	3387	14.84	27700	27700	27350	35900	19400	27650	27538.19	3.45	0	-1987	28250	27950	27500	27200	26750	28100	27350	23	8250	500	17140	50	1	4568286	1261	9.62	0.55	12	0.07	2868.00	49788.00	49050	20230619	-43.73	25100	20231024	9.96	49050	-43.73	20230619	25100	9.96	20231024	49050	-43.73	20230619	25100	9.96	20231024	3.76	N	248170	500	22 억	157470	N	N	338	N	N
49	20231221	091005	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	27600	-50	5	-0.18	29376450	1065	4.67	27700	27700	27350	35900	19400	27650	27580.25	3.45	0	-794	28250	27950	27500	27200	26750	28100	27350	23	8250	500	17140	50	1	4568286	1261	9.62	0.55	12	0.02	2868.00	49788.00	49050	20230619	-43.73	25100	20231024	9.96	49050	-43.73	20230619	25100	9.96	20231024	49050	-43.73	20230619	25100	9.96	20231024	3.76	N	248170	500	22 억	157470	N	N	338	N	N
50	20231220	161008	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	27650	550	2	2.03	626911750	22808	194.89	27100	27800	27050	35200	19000	27100	27486.22	3.36	0	3427	27400	27250	27100	26950	26800	27250	26950	23	8100	500	16800	50	1	4568286	1263	9.64	0.56	12	0.50	2868.00	49788.00	49050	20230619	-43.63	25100	20231024	10.16	49050	-43.63	20230619	25100	10.16	20231024	49050	-43.63	20230619	25100	10.16	20231024	3.72	N	248170	500	22 억	153474	N	N	338	N	N
51	20231220	151056	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	27600	500	2	1.85	599426650	21813	186.39	27100	27800	27050	35200	19000	27100	27480.25	3.36	0	3407	27400	27250	27100	26950	26800	27250	26950	23	8100	500	16800	50	1	4568286	1261	9.62	0.55	12	0.48	2868.00	49788.00	49050	20230619	-43.73	25100	20231024	9.96	49050	-43.73	20230619	25100	9.96	20231024	49050	-43.73	20230619	25100	9.96	20231024	3.72	N	248170	500	22 억	153474	N	N	366	N	N
52	20231220	141116	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	27600	500	2	1.85	472723650	17215	147.10	27100	27800	27050	35200	19000	27100	27459.99	3.36	0	3501	27400	27250	27100	26950	26800	27250	26950	23	8100	500	16800	50	1	4568286	1261	9.62	0.55	12	0.38	2868.00	49788.00	49050	20230619	-43.73	25100	20231024	9.96	49050	-43.73	20230619	25100	9.96	20231024	49050	-43.73	20230619	25100	9.96	20231024	3.72	N	248170	500	22 억	153474	N	N	366	N	N
53	20231220	131105	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	27450	350	2	1.29	262139800	9585	81.90	27100	27500	27050	35200	19000	27100	27348.96	3.36	0	2729	27400	27250	27100	26950	26800	27250	26950	23	8100	500	16800	50	1	4568286	1254	9.57	0.55	12	0.21	2868.00	49788.00	49050	20230619	-44.04	25100	20231024	9.36	49050	-44.04	20230619	25100	9.36	20231024	49050	-44.04	20230619	25100	9.36	20231024	3.72	N	248170	500	22 억	153474	N	N	366	N	N
54	20231220	121003	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	27450	350	2	1.29	203289500	7440	63.57	27100	27500	27050	35200	19000	27100	27323.86	3.36	0	2536	27400	27250	27100	26950	26800	27250	26950	23	8100	500	16800	50	1	4568286	1254	9.57	0.55	12	0.16	2868.00	49788.00	49050	20230619	-44.04	25100	20231024	9.36	49050	-44.04	20230619	25100	9.36	20231024	49050	-44.04	20230619	25100	9.36	20231024	3.72	N	248170	500	22 억	153474	N	N	366	N	N
55	20231220	111006	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	27500	400	2	1.48	158670750	5814	49.68	27100	27500	27050	35200	19000	27100	27291.15	3.36	0	1700	27400	27250	27100	26950	26800	27250	26950	23	8100	500	16800	50	1	4568286	1256	9.59	0.55	12	0.13	2868.00	49788.00	49050	20230619	-43.93	25100	20231024	9.56	49050	-43.93	20230619	25100	9.56	20231024	49050	-43.93	20230619	25100	9.56	20231024	3.72	N	248170	500	22 억	153474	N	N	366	N	N
56	20231220	101007	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	27250	150	2	0.55	58505550	2153	18.40	27100	27250	27050	35200	19000	27100	27173.97	3.36	0	1036	27400	27250	27100	26950	26800	27250	26950	23	8100	500	16800	50	1	4568286	1245	9.50	0.55	12	0.05	2868.00	49788.00	49050	20230619	-44.44	25100	20231024	8.57	49050	-44.44	20230619	25100	8.57	20231024	49050	-44.44	20230619	25100	8.57	20231024	3.72	N	248170	500	22 억	153474	N	N	366	N	N
57	20231220	091003	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	27200	100	2	0.37	14057850	519	4.43	27100	27200	27050	35200	19000	27100	27086.42	3.36	0	119	27400	27250	27100	26950	26800	27250	26950	23	8100	500	16800	50	1	4568286	1243	9.48	0.55	12	0.01	2868.00	49788.00	49050	20230619	-44.55	25100	20231024	8.37	49050	-44.55	20230619	25100	8.37	20231024	49050	-44.55	20230619	25100	8.37	20231024	3.72	N	248170	500	22 억	153474	N	N	366	N	N
58	20231219	161004	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	27100	50	2	0.18	315961550	11657	108.51	27100	27250	26950	35150	18950	27050	27104.88	3.25	0	5040	27383	27216	26983	26816	26583	27300	26900	23	8100	500	16770	50	1	4568286	1238	9.45	0.54	12	0.26	2868.00	49788.00	49050	20230619	-44.75	25100	20231024	7.97	49050	-44.75	20230619	25100	7.97	20231024	49050	-44.75	20230619	25100	7.97	20231024	3.71	N	248170	500	22 억	148323	N	N	366	N	N
59	20231219	151007	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	27150	100	2	0.37	294767150	10875	101.23	27100	27250	26950	35150	18950	27050	27105.03	3.25	0	4955	27383	27216	26983	26816	26583	27300	26900	23	8100	500	16770	50	1	4568286	1240	9.47	0.55	12	0.24	2868.00	49788.00	49050	20230619	-44.65	25100	20231024	8.17	49050	-44.65	20230619	25100	8.17	20231024	49050	-44.65	20230619	25100	8.17	20231024	3.71	N	248170	500	22 억	148323	N	N	0	N	N
60	20231219	141002	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	27200	150	2	0.55	243170500	8973	83.52	27100	27250	26950	35150	18950	27050	27100.25	3.25	0	3818	27383	27216	26983	26816	26583	27300	26900	23	8100	500	16770	50	1	4568286	1243	9.48	0.55	12	0.20	2868.00	49788.00	49050	20230619	-44.55	25100	20231024	8.37	49050	-44.55	20230619	25100	8.37	20231024	49050	-44.55	20230619	25100	8.37	20231024	3.71	N	248170	500	22 억	148323	N	N	0	N	N
61	20231219	131007	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	27100	50	2	0.18	211596650	7808	72.68	27100	27250	26950	35150	18950	27050	27099.98	3.25	0	3506	27383	27216	26983	26816	26583	27300	26900	23	8100	500	16770	50	1	4568286	1238	9.45	0.54	12	0.17	2868.00	49788.00	49050	20230619	-44.75	25100	20231024	7.97	49050	-44.75	20230619	25100	7.97	20231024	49050	-44.75	20230619	25100	7.97	20231024	3.71	N	248170	500	22 억	148323	N	N	0	N	N
62	20231219	121010	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	27150	100	2	0.37	195199300	7203	67.05	27100	27250	26950	35150	18950	27050	27099.72	3.25	0	3232	27383	27216	26983	26816	26583	27300	26900	23	8100	500	16770	50	1	4568286	1240	9.47	0.55	12	0.16	2868.00	49788.00	49050	20230619	-44.65	25100	20231024	8.17	49050	-44.65	20230619	25100	8.17	20231024	49050	-44.65	20230619	25100	8.17	20231024	3.71	N	248170	500	22 억	148323	N	N	0	N	N
63	20231219	111006	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	27200	150	2	0.55	145563900	5370	49.99	27100	27250	26950	35150	18950	27050	27106.87	3.25	0	2583	27383	27216	26983	26816	26583	27300	26900	23	8100	500	16770	50	1	4568286	1243	9.48	0.55	12	0.12	2868.00	49788.00	49050	20230619	-44.55	25100	20231024	8.37	49050	-44.55	20230619	25100	8.37	20231024	49050	-44.55	20230619	25100	8.37	20231024	3.71	N	248170	500	22 억	148323	N	N	0	N	N
64	20231219	101005	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	27200	150	2	0.55	77659800	2869	26.71	27100	27250	26950	35150	18950	27050	27068.60	3.25	0	1239	27383	27216	26983	26816	26583	27300	26900	23	8100	500	16770	50	1	4568286	1243	9.48	0.55	12	0.06	2868.00	49788.00	49050	20230619	-44.55	25100	20231024	8.37	49050	-44.55	20230619	25100	8.37	20231024	49050	-44.55	20230619	25100	8.37	20231024	3.71	N	248170	500	22 억	148323	N	N	0	N	N
65	20231219	091001	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	27100	50	2	0.18	14236700	526	4.90	27100	27100	27000	35150	18950	27050	27065.97	3.25	0	-93	27383	27216	26983	26816	26583	27300	26900	23	8100	500	16770	50	1	4568286	1238	9.45	0.54	12	0.01	2868.00	49788.00	49050	20230619	-44.75	25100	20231024	7.97	49050	-44.75	20230619	25100	7.97	20231024	49050	-44.75	20230619	25100	7.97	20231024	3.71	N	248170	500	22 억	148323	N	N	0	N	N
66	20231218	161000	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	27050	250	2	0.93	289043350	10743	74.56	26850	27150	26750	34800	18800	26800	26904.76	3.21	0	1524	27433	27116	26883	26566	26333	27075	26525	23	8000	500	16610	50	1	4568286	1236	9.43	0.54	12	0.24	2868.00	49788.00	49050	20230619	-44.85	25100	20231024	7.77	49050	-44.85	20230619	25100	7.77	20231024	49050	-44.85	20230619	25100	7.77	20231024	3.69	N	248170	500	22 억	146709	N	N	0	N	N
67	20231218	151002	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	27000	200	2	0.75	266334600	9902	68.73	26850	27150	26750	34800	18800	26800	26897.05	3.21	0	1403	27433	27116	26883	26566	26333	27075	26525	23	8000	500	16610	50	1	4568286	1233	9.41	0.54	12	0.22	2868.00	49788.00	49050	20230619	-44.95	25100	20231024	7.57	49050	-44.95	20230619	25100	7.57	20231024	49050	-44.95	20230619	25100	7.57	20231024	3.69	N	248170	500	22 억	146709	N	N	0	N	N
68	20231218	140958	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	26900	100	2	0.37	226430000	8422	58.45	26850	27150	26750	34800	18800	26800	26885.54	3.21	0	690	27433	27116	26883	26566	26333	27075	26525	23	8000	500	16610	50	1	4568286	1229	9.38	0.54	12	0.18	2868.00	49788.00	49050	20230619	-45.16	25100	20231024	7.17	49050	-45.16	20230619	25100	7.17	20231024	49050	-45.16	20230619	25100	7.17	20231024	3.69	N	248170	500	22 억	146709	N	N	0	N	N
69	20231218	130958	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	26900	100	2	0.37	179126150	6667	46.27	26850	27150	26750	34800	18800	26800	26867.58	3.21	0	335	27433	27116	26883	26566	26333	27075	26525	23	8000	500	16610	50	1	4568286	1229	9.38	0.54	12	0.15	2868.00	49788.00	49050	20230619	-45.16	25100	20231024	7.17	49050	-45.16	20230619	25100	7.17	20231024	49050	-45.16	20230619	25100	7.17	20231024	3.69	N	248170	500	22 억	146709	N	N	0	N	N
70	20231218	120953	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	26950	150	2	0.56	149485650	5566	38.63	26850	27150	26750	34800	18800	26800	26856.93	3.21	0	-103	27433	27116	26883	26566	26333	27075	26525	23	8000	500	16610	50	1	4568286	1231	9.40	0.54	12	0.12	2868.00	49788.00	49050	20230619	-45.06	25100	20231024	7.37	49050	-45.06	20230619	25100	7.37	20231024	49050	-45.06	20230619	25100	7.37	20231024	3.69	N	248170	500	22 억	146709	N	N	0	N	N
71	20231218	110955	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	26850	50	2	0.19	65327350	2428	16.85	26850	27150	26800	34800	18800	26800	26905.83	3.21	0	-210	27433	27116	26883	26566	26333	27075	26525	23	8000	500	16610	50	1	4568286	1227	9.36	0.54	12	0.05	2868.00	49788.00	49050	20230619	-45.26	25100	20231024	6.97	49050	-45.26	20230619	25100	6.97	20231024	49050	-45.26	20230619	25100	6.97	20231024	3.69	N	248170	500	22 억	146709	N	N	0	N	N
72	20231218	100954	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	26950	150	2	0.56	45340450	1685	11.69	26850	27150	26800	34800	18800	26800	26908.28	3.21	0	-136	27433	27116	26883	26566	26333	27075	26525	23	8000	500	16610	50	1	4568286	1231	9.40	0.54	12	0.04	2868.00	49788.00	49050	20230619	-45.06	25100	20231024	7.37	49050	-45.06	20230619	25100	7.37	20231024	49050	-45.06	20230619	25100	7.37	20231024	3.69	N	248170	500	22 억	146709	N	N	0	N	N
73	20231218	090952	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	27100	300	2	1.12	13153500	487	3.38	26850	27150	26850	34800	18800	26800	27009.24	3.21	0	-93	27433	27116	26883	26566	26333	27075	26525	23	8000	500	16610	50	1	4568286	1238	9.45	0.54	12	0.01	2868.00	49788.00	49050	20230619	-44.75	25100	20231024	7.97	49050	-44.75	20230619	25100	7.97	20231024	49050	-44.75	20230619	25100	7.97	20231024	3.69	N	248170	500	22 억	146709	N	N	0	N	N
74	20231215	160954	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	26800	0	3	0.00	386848250	14396	143.64	26800	27200	26650	34800	18800	26800	26871.97	3.22	0	-588	27233	27016	26883	26666	26533	26950	26600	23	8000	500	16610	50	1	4568286	1224	9.34	0.54	12	0.32	2868.00	49788.00	49050	20230619	-45.36	25100	20231024	6.77	49050	-45.36	20230619	25100	6.77	20231024	49050	-45.36	20230619	25100	6.77	20231024	3.68	N	248170	500	22 억	147304	N	N	0	N	N
75	20231215	150958	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	26700	-100	5	-0.37	342129550	12723	126.95	26800	27200	26700	34800	18800	26800	26890.64	3.22	0	-738	27233	27016	26883	26666	26533	26950	26600	23	8000	500	16610	50	1	4568286	1220	9.31	0.54	12	0.28	2868.00	49788.00	49050	20230619	-45.57	25100	20231024	6.37	49050	-45.57	20230619	25100	6.37	20231024	49050	-45.57	20230619	25100	6.37	20231024	3.68	N	248170	500	22 억	147304	N	N	0	N	N
76	20231215	140957	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	26800	0	3	0.00	202728100	7512	74.96	26800	27200	26800	34800	18800	26800	26987.23	3.22	0	-1392	27233	27016	26883	26666	26533	26950	26600	23	8000	500	16610	50	1	4568286	1224	9.34	0.54	12	0.16	2868.00	49788.00	49050	20230619	-45.36	25100	20231024	6.77	49050	-45.36	20230619	25100	6.77	20231024	49050	-45.36	20230619	25100	6.77	20231024	3.68	N	248170	500	22 억	147304	N	N	0	N	N
77	20231215	130951	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	27000	200	2	0.75	140192950	5185	51.74	26800	27200	26800	34800	18800	26800	27038.18	3.22	0	-1011	27233	27016	26883	26666	26533	26950	26600	23	8000	500	16610	50	1	4568286	1233	9.41	0.54	12	0.11	2868.00	49788.00	49050	20230619	-44.95	25100	20231024	7.57	49050	-44.95	20230619	25100	7.57	20231024	49050	-44.95	20230619	25100	7.57	20231024	3.68	N	248170	500	22 억	147304	N	N	0	N	N
78	20231215	120953	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	27100	300	2	1.12	121461650	4491	44.81	26800	27200	26800	34800	18800	26800	27045.57	3.22	0	-832	27233	27016	26883	26666	26533	26950	26600	23	8000	500	16610	50	1	4568286	1238	9.45	0.54	12	0.10	2868.00	49788.00	49050	20230619	-44.75	25100	20231024	7.97	49050	-44.75	20230619	25100	7.97	20231024	49050	-44.75	20230619	25100	7.97	20231024	3.68	N	248170	500	22 억	147304	N	N	0	N	N
79	20231215	110947	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	27100	300	2	1.12	93747950	3466	34.58	26800	27200	26800	34800	18800	26800	27047.88	3.22	0	-522	27233	27016	26883	26666	26533	26950	26600	23	8000	500	16610	50	1	4568286	1238	9.45	0.54	12	0.08	2868.00	49788.00	49050	20230619	-44.75	25100	20231024	7.97	49050	-44.75	20230619	25100	7.97	20231024	49050	-44.75	20230619	25100	7.97	20231024	3.68	N	248170	500	22 억	147304	N	N	0	N	N
80	20231215	100953	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	27100	300	2	1.12	74879900	2768	27.62	26800	27200	26800	34800	18800	26800	27051.99	3.22	0	-167	27233	27016	26883	26666	26533	26950	26600	23	8000	500	16610	50	1	4568286	1238	9.45	0.54	12	0.06	2868.00	49788.00	49050	20230619	-44.75	25100	20231024	7.97	49050	-44.75	20230619	25100	7.97	20231024	49050	-44.75	20230619	25100	7.97	20231024	3.68	N	248170	500	22 억	147304	N	N	0	N	N
81	20231215	090957	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	26850	50	2	0.19	8023500	298	2.97	26800	27050	26800	34800	18800	26800	26924.50	3.22	0	-5	27233	27016	26883	26666	26533	26950	26600	23	8000	500	16610	50	1	4568286	1227	9.36	0.54	12	0.01	2868.00	49788.00	49050	20230619	-45.26	25100	20231024	6.97	49050	-45.26	20230619	25100	6.97	20231024	49050	-45.26	20230619	25100	6.97	20231024	3.68	N	248170	500	22 억	147304	N	N	0	N	N
82	20231214	160948	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	26800	-150	5	-0.56	268825600	10000	111.66	27000	27100	26750	35000	18900	26950	26885.11	3.24	0	-803	27616	27282	27116	26782	26616	27200	26700	23	8050	500	16700	50	1	4568286	1224	9.34	0.54	12	0.22	2868.00	49788.00	49050	20230619	-45.36	25100	20231024	6.77	49050	-45.36	20230619	25100	6.77	20231024	49050	-45.36	20230619	25100	6.77	20231024	3.64	N	248170	500	22 억	148069	N	N	0	N	N
83	20231214	151022	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	26800	-150	5	-0.56	241596950	8985	100.32	27000	27100	26750	35000	18900	26950	26888.92	3.24	0	-857	27616	27282	27116	26782	26616	27200	26700	23	8050	500	16700	50	1	4568286	1224	9.34	0.54	12	0.20	2868.00	49788.00	49050	20230619	-45.36	25100	20231024	6.77	49050	-45.36	20230619	25100	6.77	20231024	49050	-45.36	20230619	25100	6.77	20231024	3.64	N	248170	500	22 억	148069	N	N	0	N	N
84	20231214	140950	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	26950	0	3	0.00	200883500	7469	83.40	27000	27100	26750	35000	18900	26950	26895.64	3.24	0	-355	27616	27282	27116	26782	26616	27200	26700	23	8050	500	16700	50	1	4568286	1231	9.40	0.54	12	0.16	2868.00	49788.00	49050	20230619	-45.06	25100	20231024	7.37	49050	-45.06	20230619	25100	7.37	20231024	49050	-45.06	20230619	25100	7.37	20231024	3.64	N	248170	500	22 억	148069	N	N	0	N	N
85	20231214	131019	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	26850	-100	5	-0.37	157333400	5848	65.30	27000	27100	26750	35000	18900	26950	26903.80	3.24	0	-1327	27616	27282	27116	26782	26616	27200	26700	23	8050	500	16700	50	1	4568286	1227	9.36	0.54	12	0.13	2868.00	49788.00	49050	20230619	-45.26	25100	20231024	6.97	49050	-45.26	20230619	25100	6.97	20231024	49050	-45.26	20230619	25100	6.97	20231024	3.64	N	248170	500	22 억	148069	N	N	0	N	N
86	20231214	121035	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	26850	-100	5	-0.37	141028500	5240	58.51	27000	27100	26750	35000	18900	26950	26913.84	3.24	0	-1360	27616	27282	27116	26782	26616	27200	26700	23	8050	500	16700	50	1	4568286	1227	9.36	0.54	12	0.11	2868.00	49788.00	49050	20230619	-45.26	25100	20231024	6.97	49050	-45.26	20230619	25100	6.97	20231024	49050	-45.26	20230619	25100	6.97	20231024	3.64	N	248170	500	22 억	148069	N	N	0	N	N
87	20231214	111008	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	27000	50	2	0.19	129990800	4829	53.92	27000	27100	26750	35000	18900	26950	26918.78	3.24	0	-1292	27616	27282	27116	26782	26616	27200	26700	23	8050	500	16700	50	1	4568286	1233	9.41	0.54	12	0.11	2868.00	49788.00	49050	20230619	-44.95	25100	20231024	7.57	49050	-44.95	20230619	25100	7.57	20231024	49050	-44.95	20230619	25100	7.57	20231024	3.64	N	248170	500	22 억	148069	N	N	0	N	N
88	20231214	100940	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	26850	-100	5	-0.37	82028400	3043	33.98	27000	27100	26850	35000	18900	26950	26956.42	3.24	0	-645	27616	27282	27116	26782	26616	27200	26700	23	8050	500	16700	50	1	4568286	1227	9.36	0.54	12	0.07	2868.00	49788.00	49050	20230619	-45.26	25100	20231024	6.97	49050	-45.26	20230619	25100	6.97	20231024	49050	-45.26	20230619	25100	6.97	20231024	3.64	N	248170	500	22 억	148069	N	N	0	N	N
89	20231214	090920	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	27000	50	2	0.19	14526000	538	6.01	27000	27000	27000	35000	18900	26950	27000.00	3.24	0	10	27616	27282	27116	26782	26616	27200	26700	23	8050	500	16700	50	1	4568286	1233	9.41	0.54	12	0.01	2868.00	49788.00	49050	20230619	-44.95	25100	20231024	7.57	49050	-44.95	20230619	25100	7.57	20231024	49050	-44.95	20230619	25100	7.57	20231024	3.64	N	248170	500	22 억	148069	N	N	0	N	N
90	20231213	160945	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	26950	-250	5	-0.92	239014850	8835	116.17	27450	27450	26950	35350	19050	27200	27053.40	3.31	0	-2965	27600	27400	27250	27050	26900	27500	27150	23	8150	500	16860	50	1	4568286	1231	9.40	0.54	12	0.19	2868.00	49788.00	49050	20230619	-45.06	25100	20231024	7.37	49050	-45.06	20230619	25100	7.37	20231024	49050	-45.06	20230619	25100	7.37	20231024	3.67	N	248170	500	22 억	151046	N	N	0	N	N
91	20231213	151005	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	27000	-200	5	-0.74	231010050	8538	112.27	27450	27450	26950	35350	19050	27200	27056.69	3.31	0	-2921	27600	27400	27250	27050	26900	27500	27150	23	8150	500	16860	50	1	4568286	1233	9.41	0.54	12	0.19	2868.00	49788.00	49050	20230619	-44.95	25100	20231024	7.57	49050	-44.95	20230619	25100	7.57	20231024	49050	-44.95	20230619	25100	7.57	20231024	3.67	N	248170	500	22 억	151046	N	N	0	N	N
92	20231213	141005	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	27100	-100	5	-0.37	202491200	7482	98.38	27450	27450	26950	35350	19050	27200	27063.78	3.31	0	-2259	27600	27400	27250	27050	26900	27500	27150	23	8150	500	16860	50	1	4568286	1238	9.45	0.54	12	0.16	2868.00	49788.00	49050	20230619	-44.75	25100	20231024	7.97	49050	-44.75	20230619	25100	7.97	20231024	49050	-44.75	20230619	25100	7.97	20231024	3.67	N	248170	500	22 억	151046	N	N	0	N	N
93	20231213	131010	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	27050	-150	5	-0.55	167005400	6170	81.13	27450	27450	26950	35350	19050	27200	27067.33	3.31	0	-2017	27600	27400	27250	27050	26900	27500	27150	23	8150	500	16860	50	1	4568286	1236	9.43	0.54	12	0.14	2868.00	49788.00	49050	20230619	-44.85	25100	20231024	7.77	49050	-44.85	20230619	25100	7.77	20231024	49050	-44.85	20230619	25100	7.77	20231024	3.67	N	248170	500	22 억	151046	N	N	0	N	N
94	20231213	121005	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	27150	-50	5	-0.18	150269350	5552	73.00	27450	27450	26950	35350	19050	27200	27065.81	3.31	0	-1929	27600	27400	27250	27050	26900	27500	27150	23	8150	500	16860	50	1	4568286	1240	9.47	0.55	12	0.12	2868.00	49788.00	49050	20230619	-44.65	25100	20231024	8.17	49050	-44.65	20230619	25100	8.17	20231024	49050	-44.65	20230619	25100	8.17	20231024	3.67	N	248170	500	22 억	151046	N	N	0	N	N
95	20231213	111007	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	26950	-250	5	-0.92	127774050	4720	62.06	27450	27450	26950	35350	19050	27200	27070.77	3.31	0	-1450	27600	27400	27250	27050	26900	27500	27150	23	8150	500	16860	50	1	4568286	1231	9.40	0.54	12	0.10	2868.00	49788.00	49050	20230619	-45.06	25100	20231024	7.37	49050	-45.06	20230619	25100	7.37	20231024	49050	-45.06	20230619	25100	7.37	20231024	3.67	N	248170	500	22 억	151046	N	N	0	N	N
96	20231213	101014	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	27000	-200	5	-0.74	93941600	3466	45.58	27450	27450	26950	35350	19050	27200	27103.75	3.31	0	-1041	27600	27400	27250	27050	26900	27500	27150	23	8150	500	16860	50	1	4568286	1233	9.41	0.54	12	0.08	2868.00	49788.00	49050	20230619	-44.95	25100	20231024	7.57	49050	-44.95	20230619	25100	7.57	20231024	49050	-44.95	20230619	25100	7.57	20231024	3.67	N	248170	500	22 억	151046	N	N	0	N	N
97	20231213	091000	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	27250	50	2	0.18	39976750	1468	19.30	27450	27450	27150	35350	19050	27200	27232.12	3.31	0	-1154	27600	27400	27250	27050	26900	27500	27150	23	8150	500	16860	50	1	4568286	1245	9.50	0.55	12	0.03	2868.00	49788.00	49050	20230619	-44.44	25100	20231024	8.57	49050	-44.44	20230619	25100	8.57	20231024	49050	-44.44	20230619	25100	8.57	20231024	3.67	N	248170	500	22 억	151046	N	N	0	N	N
98	20231212	160926	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	27200	-200	5	-0.73	206071550	7571	50.31	27150	27450	27100	35600	19200	27400	27218.54	3.30	0	316	27766	27582	27316	27132	26866	27675	27225	23	8200	500	16980	50	1	4568286	1243	9.48	0.55	12	0.17	2868.00	49788.00	49050	20230619	-44.55	25100	20231024	8.37	49050	-44.55	20230619	25100	8.37	20231024	49050	-44.55	20230619	25100	8.37	20231024	3.69	N	248170	500	22 억	150599	N	N	0	N	N
99	20231212	150933	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	27200	-200	5	-0.73	199457400	7328	48.70	27150	27450	27100	35600	19200	27400	27218.53	3.30	0	345	27766	27582	27316	27132	26866	27675	27225	23	8200	500	16980	50	1	4568286	1243	9.48	0.55	12	0.16	2868.00	49788.00	49050	20230619	-44.55	25100	20231024	8.37	49050	-44.55	20230619	25100	8.37	20231024	49050	-44.55	20230619	25100	8.37	20231024	3.69	N	248170	500	22 억	150599	N	N	0	N	N
100	20231212	140842	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	27200	-200	5	-0.73	139601250	5128	34.08	27150	27450	27100	35600	19200	27400	27223.33	3.30	0	812	27766	27582	27316	27132	26866	27675	27225	23	8200	500	16980	50	1	4568286	1243	9.48	0.55	12	0.11	2868.00	49788.00	49050	20230619	-44.55	25100	20231024	8.37	49050	-44.55	20230619	25100	8.37	20231024	49050	-44.55	20230619	25100	8.37	20231024	3.69	N	248170	500	22 억	150599	N	N	0	N	N
101	20231212	130846	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	27150	-250	5	-0.91	110266100	4049	26.91	27150	27450	27100	35600	19200	27400	27232.92	3.30	0	712	27766	27582	27316	27132	26866	27675	27225	23	8200	500	16980	50	1	4568286	1240	9.47	0.55	12	0.09	2868.00	49788.00	49050	20230619	-44.65	25100	20231024	8.17	49050	-44.65	20230619	25100	8.17	20231024	49050	-44.65	20230619	25100	8.17	20231024	3.69	N	248170	500	22 억	150599	N	N	0	N	N
102	20231212	120836	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	27250	-150	5	-0.55	93632750	3437	22.84	27150	27450	27100	35600	19200	27400	27242.58	3.30	0	722	27766	27582	27316	27132	26866	27675	27225	23	8200	500	16980	50	1	4568286	1245	9.50	0.55	12	0.08	2868.00	49788.00	49050	20230619	-44.44	25100	20231024	8.57	49050	-44.44	20230619	25100	8.57	20231024	49050	-44.44	20230619	25100	8.57	20231024	3.69	N	248170	500	22 억	150599	N	N	0	N	N
103	20231212	110852	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	27300	-100	5	-0.36	81976400	3010	20.00	27150	27450	27100	35600	19200	27400	27234.68	3.30	0	862	27766	27582	27316	27132	26866	27675	27225	23	8200	500	16980	50	1	4568286	1247	9.52	0.55	12	0.07	2868.00	49788.00	49050	20230619	-44.34	25100	20231024	8.76	49050	-44.34	20230619	25100	8.76	20231024	49050	-44.34	20230619	25100	8.76	20231024	3.69	N	248170	500	22 억	150599	N	N	0	N	N
104	20231212	100925	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	27200	-200	5	-0.73	72470450	2661	17.68	27150	27450	27100	35600	19200	27400	27234.29	3.30	0	971	27766	27582	27316	27132	26866	27675	27225	23	8200	500	16980	50	1	4568286	1243	9.48	0.55	12	0.06	2868.00	49788.00	49050	20230619	-44.55	25100	20231024	8.37	49050	-44.55	20230619	25100	8.37	20231024	49050	-44.55	20230619	25100	8.37	20231024	3.69	N	248170	500	22 억	150599	N	N	0	N	N
105	20231212	090925	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	27250	-150	5	-0.55	43165750	1584	10.53	27150	27450	27150	35600	19200	27400	27251.10	3.30	0	948	27766	27582	27316	27132	26866	27675	27225	23	8200	500	16980	50	1	4568286	1245	9.50	0.55	12	0.03	2868.00	49788.00	49050	20230619	-44.44	25100	20231024	8.57	49050	-44.44	20230619	25100	8.57	20231024	49050	-44.44	20230619	25100	8.57	20231024	3.69	N	248170	500	22 억	150599	N	N	0	N	N
106	20231211	160928	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	27400	400	2	1.48	405162000	14827	269.93	27050	27500	27050	35100	18900	27000	27324.75	3.20	1362	5087	27266	27132	27016	26882	26766	27075	26825	23	8100	500	16740	50	1	4568286	1252	9.55	0.55	12	0.32	2868.00	49788.00	49050	20230619	-44.14	25100	20231024	9.16	49050	-44.14	20230619	25100	9.16	20231024	49050	-44.14	20230619	25100	9.16	20231024	3.70	N	248170	500	22 억	146357	N	N	0	N	N
107	20231211	150925	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	27300	300	2	1.11	381157550	13951	253.98	27050	27500	27050	35100	18900	27000	27321.16	3.20	1362	4957	27266	27132	27016	26882	26766	27075	26825	23	8100	500	16740	50	1	4568286	1247	9.52	0.55	12	0.31	2868.00	49788.00	49050	20230619	-44.34	25100	20231024	8.76	49050	-44.34	20230619	25100	8.76	20231024	49050	-44.34	20230619	25100	8.76	20231024	3.70	N	248170	500	22 억	146357	N	N	0	N	N
108	20231211	140924	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	27400	400	2	1.48	352381350	12900	234.84	27050	27500	27050	35100	18900	27000	27316.38	3.20	1362	4755	27266	27132	27016	26882	26766	27075	26825	23	8100	500	16740	50	1	4568286	1252	9.55	0.55	12	0.28	2868.00	49788.00	49050	20230619	-44.14	25100	20231024	9.16	49050	-44.14	20230619	25100	9.16	20231024	49050	-44.14	20230619	25100	9.16	20231024	3.70	N	248170	500	22 억	146357	N	N	0	N	N
109	20231211	130924	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	27400	400	2	1.48	279344000	10235	186.33	27050	27450	27050	35100	18900	27000	27293.01	3.20	1362	3699	27266	27132	27016	26882	26766	27075	26825	23	8100	500	16740	50	1	4568286	1252	9.55	0.55	12	0.22	2868.00	49788.00	49050	20230619	-44.14	25100	20231024	9.16	49050	-44.14	20230619	25100	9.16	20231024	49050	-44.14	20230619	25100	9.16	20231024	3.70	N	248170	500	22 억	146357	N	N	0	N	N
110	20231211	120925	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	27350	350	2	1.30	221916800	8133	148.06	27050	27450	27050	35100	18900	27000	27285.97	3.20	1362	2600	27266	27132	27016	26882	26766	27075	26825	23	8100	500	16740	50	1	4568286	1249	9.54	0.55	12	0.18	2868.00	49788.00	49050	20230619	-44.24	25100	20231024	8.96	49050	-44.24	20230619	25100	8.96	20231024	49050	-44.24	20230619	25100	8.96	20231024	3.70	N	248170	500	22 억	146357	N	N	0	N	N
111	20231211	110920	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	27300	300	2	1.11	177195900	6494	118.22	27050	27450	27050	35100	18900	27000	27286.09	3.20	1362	2179	27266	27132	27016	26882	26766	27075	26825	23	8100	500	16740	50	1	4568286	1247	9.52	0.55	12	0.14	2868.00	49788.00	49050	20230619	-44.34	25100	20231024	8.76	49050	-44.34	20230619	25100	8.76	20231024	49050	-44.34	20230619	25100	8.76	20231024	3.70	N	248170	500	22 억	146357	N	N	0	N	N
112	20231211	100919	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	27250	250	2	0.93	106026950	3883	70.69	27050	27450	27050	35100	18900	27000	27305.42	3.20	1362	1042	27266	27132	27016	26882	26766	27075	26825	23	8100	500	16740	50	1	4568286	1245	9.50	0.55	12	0.08	2868.00	49788.00	49050	20230619	-44.44	25100	20231024	8.57	49050	-44.44	20230619	25100	8.57	20231024	49050	-44.44	20230619	25100	8.57	20231024	3.70	N	248170	500	22 억	146357	N	N	0	N	N
113	20231211	090919	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	27150	150	2	0.56	11229500	413	7.52	27050	27300	27050	35100	18900	27000	27190.07	3.20	1362	102	27266	27132	27016	26882	26766	27075	26825	23	8100	500	16740	50	1	4568286	1240	9.47	0.55	12	0.01	2868.00	49788.00	49050	20230619	-44.65	25100	20231024	8.17	49050	-44.65	20230619	25100	8.17	20231024	49050	-44.65	20230619	25100	8.17	20231024	3.70	N	248170	500	22 억	146357	N	N	0	N	N
114	20231208	160910	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	27000	100	2	0.37	148173900	5490	41.87	27150	27150	26900	34950	18850	26900	26989.77	3.20	0	-1469	27633	27266	27083	26716	26533	27175	26625	23	8050	500	16670	50	1	4568286	1233	9.41	0.54	12	0.12	2868.00	49788.00	49050	20230619	-44.95	25100	20231024	7.57	49050	-44.95	20230619	25100	7.57	20231024	49050	-44.95	20230619	25100	7.57	20231024	3.70	N	248170	500	22 억	146357	N	N	0	N	N
115	20231208	150914	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	27000	100	2	0.37	143603500	5321	40.58	27150	27150	26900	34950	18850	26900	26988.07	3.20	0	-1564	27633	27266	27083	26716	26533	27175	26625	23	8050	500	16670	50	1	4568286	1233	9.41	0.54	12	0.12	2868.00	49788.00	49050	20230619	-44.95	25100	20231024	7.57	49050	-44.95	20230619	25100	7.57	20231024	49050	-44.95	20230619	25100	7.57	20231024	3.70	N	248170	500	22 억	146357	N	N	0	N	N
116	20231208	140912	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	27000	100	2	0.37	113871100	4221	32.19	27150	27150	26900	34950	18850	26900	26977.28	3.20	0	-1914	27633	27266	27083	26716	26533	27175	26625	23	8050	500	16670	50	1	4568286	1233	9.41	0.54	12	0.09	2868.00	49788.00	49050	20230619	-44.95	25100	20231024	7.57	49050	-44.95	20230619	25100	7.57	20231024	49050	-44.95	20230619	25100	7.57	20231024	3.70	N	248170	500	22 억	146357	N	N	0	N	N
117	20231208	130911	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	27000	100	2	0.37	93834400	3478	26.53	27150	27150	26900	34950	18850	26900	26979.41	3.20	0	-1865	27633	27266	27083	26716	26533	27175	26625	23	8050	500	16670	50	1	4568286	1233	9.41	0.54	12	0.08	2868.00	49788.00	49050	20230619	-44.95	25100	20231024	7.57	49050	-44.95	20230619	25100	7.57	20231024	49050	-44.95	20230619	25100	7.57	20231024	3.70	N	248170	500	22 억	146357	N	N	0	N	N
118	20231208	120908	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	26900	0	3	0.00	69152950	2563	19.55	27150	27150	26900	34950	18850	26900	26981.25	3.20	0	-1633	27633	27266	27083	26716	26533	27175	26625	23	8050	500	16670	50	1	4568286	1229	9.38	0.54	12	0.06	2868.00	49788.00	49050	20230619	-45.16	25100	20231024	7.17	49050	-45.16	20230619	25100	7.17	20231024	49050	-45.16	20230619	25100	7.17	20231024	3.70	N	248170	500	22 억	146357	N	N	0	N	N
119	20231208	110905	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	27000	100	2	0.37	52223950	1935	14.76	27150	27150	26900	34950	18850	26900	26989.12	3.20	0	-1359	27633	27266	27083	26716	26533	27175	26625	23	8050	500	16670	50	1	4568286	1233	9.41	0.54	12	0.04	2868.00	49788.00	49050	20230619	-44.95	25100	20231024	7.57	49050	-44.95	20230619	25100	7.57	20231024	49050	-44.95	20230619	25100	7.57	20231024	3.70	N	248170	500	22 억	146357	N	N	0	N	N
120	20231208	100914	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	27000	100	2	0.37	38601900	1430	10.91	27150	27150	26900	34950	18850	26900	26994.34	3.20	0	-950	27633	27266	27083	26716	26533	27175	26625	23	8050	500	16670	50	1	4568286	1233	9.41	0.54	12	0.03	2868.00	49788.00	49050	20230619	-44.95	25100	20231024	7.57	49050	-44.95	20230619	25100	7.57	20231024	49050	-44.95	20230619	25100	7.57	20231024	3.70	N	248170	500	22 억	146357	N	N	0	N	N
121	20231208	090903	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	26950	50	2	0.19	4937750	183	1.40	27150	27150	26900	34950	18850	26900	26982.24	3.20	0	41	27633	27266	27083	26716	26533	27175	26625	23	8050	500	16670	50	1	4568286	1231	9.40	0.54	12	0.00	2868.00	49788.00	49050	20230619	-45.06	25100	20231024	7.37	49050	-45.06	20230619	25100	7.37	20231024	49050	-45.06	20230619	25100	7.37	20231024	3.70	N	248170	500	22 억	146357	N	N	0	N	N
122	20231207	160907	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	26900	-450	5	-1.65	354541550	13075	123.06	27350	27450	26900	35550	19150	27350	27115.86	3.34	0	-4883	27750	27550	27250	27050	26750	27650	27150	23	8200	500	16950	50	1	4568286	1229	9.38	0.54	12	0.29	2868.00	49788.00	49050	20230619	-45.16	25100	20231024	7.17	49050	-45.16	20230619	25100	7.17	20231024	49050	-45.16	20230619	25100	7.17	20231024	3.69	N	248170	500	22 억	152429	N	N	3	N	N
123	20231207	150909	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	26950	-400	5	-1.46	334233950	12321	115.96	27350	27450	26900	35550	19150	27350	27127.05	3.34	0	-4666	27750	27550	27250	27050	26750	27650	27150	23	8200	500	16950	50	1	4568286	1231	9.40	0.54	12	0.27	2868.00	49788.00	49050	20230619	-45.06	25100	20231024	7.37	49050	-45.06	20230619	25100	7.37	20231024	49050	-45.06	20230619	25100	7.37	20231024	3.69	N	248170	500	22 억	152429	N	N	3	N	N
124	20231207	140904	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	26950	-400	5	-1.46	297415450	10955	103.11	27350	27450	26950	35550	19150	27350	27148.70	3.34	0	-3949	27750	27550	27250	27050	26750	27650	27150	23	8200	500	16950	50	1	4568286	1231	9.40	0.54	12	0.24	2868.00	49788.00	49050	20230619	-45.06	25100	20231024	7.37	49050	-45.06	20230619	25100	7.37	20231024	49050	-45.06	20230619	25100	7.37	20231024	3.69	N	248170	500	22 억	152429	N	N	3	N	N
125	20231207	130903	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	27100	-250	5	-0.91	210516500	7741	72.86	27350	27450	27050	35550	19150	27350	27194.86	3.34	0	-1979	27750	27550	27250	27050	26750	27650	27150	23	8200	500	16950	50	1	4568286	1238	9.45	0.54	12	0.17	2868.00	49788.00	49050	20230619	-44.75	25100	20231024	7.97	49050	-44.75	20230619	25100	7.97	20231024	49050	-44.75	20230619	25100	7.97	20231024	3.69	N	248170	500	22 억	152429	N	N	3	N	N
126	20231207	120905	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	27100	-250	5	-0.91	198100950	7283	68.55	27350	27450	27050	35550	19150	27350	27200.32	3.34	0	-1612	27750	27550	27250	27050	26750	27650	27150	23	8200	500	16950	50	1	4568286	1238	9.45	0.54	12	0.16	2868.00	49788.00	49050	20230619	-44.75	25100	20231024	7.97	49050	-44.75	20230619	25100	7.97	20231024	49050	-44.75	20230619	25100	7.97	20231024	3.69	N	248170	500	22 억	152429	N	N	3	N	N
127	20231207	110900	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	27100	-250	5	-0.91	188237100	6919	65.12	27350	27450	27050	35550	19150	27350	27205.68	3.34	0	-1468	27750	27550	27250	27050	26750	27650	27150	23	8200	500	16950	50	1	4568286	1238	9.45	0.54	12	0.15	2868.00	49788.00	49050	20230619	-44.75	25100	20231024	7.97	49050	-44.75	20230619	25100	7.97	20231024	49050	-44.75	20230619	25100	7.97	20231024	3.69	N	248170	500	22 억	152429	N	N	3	N	N
128	20231207	100857	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	27100	-250	5	-0.91	132671800	4870	45.84	27350	27450	27100	35550	19150	27350	27242.51	3.34	0	-977	27750	27550	27250	27050	26750	27650	27150	23	8200	500	16950	50	1	4568286	1238	9.45	0.54	12	0.11	2868.00	49788.00	49050	20230619	-44.75	25100	20231024	7.97	49050	-44.75	20230619	25100	7.97	20231024	49050	-44.75	20230619	25100	7.97	20231024	3.69	N	248170	500	22 억	152429	N	N	3	N	N
129	20231207	090905	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	27400	50	2	0.18	13945800	509	4.79	27350	27450	27300	35550	19150	27350	27399.10	3.34	0	26	27750	27550	27250	27050	26750	27650	27150	23	8200	500	16950	50	1	4568286	1252	9.55	0.55	12	0.01	2868.00	49788.00	49050	20230619	-44.14	25100	20231024	9.16	49050	-44.14	20230619	25100	9.16	20231024	49050	-44.14	20230619	25100	9.16	20231024	3.69	N	248170	500	22 억	152429	N	N	3	N	N
130	20231206	160856	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	27350	250	2	0.92	284444650	10479	106.55	27200	27450	26950	35200	19000	27100	27144.02	3.35	0	-523	27333	27216	27083	26966	26833	27225	26975	23	8100	500	16800	50	1	4568286	1249	9.54	0.55	12	0.23	2868.00	49788.00	49050	20230619	-44.24	25100	20231024	8.96	49050	-44.24	20230619	25100	8.96	20231024	49050	-44.24	20230619	25100	8.96	20231024	3.65	N	248170	500	22 억	152823	N	N	3	N	N
131	20231206	150909	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	27250	150	2	0.55	267062100	9843	100.08	27200	27450	26950	35200	19000	27100	27132.19	3.35	0	-566	27333	27216	27083	26966	26833	27225	26975	23	8100	500	16800	50	1	4568286	1245	9.50	0.55	12	0.22	2868.00	49788.00	49050	20230619	-44.44	25100	20231024	8.57	49050	-44.44	20230619	25100	8.57	20231024	49050	-44.44	20230619	25100	8.57	20231024	3.65	N	248170	500	22 억	152823	N	N	0	N	N
132	20231206	140905	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	27100	0	3	0.00	186679400	6898	70.14	27200	27200	26950	35200	19000	27100	27062.83	3.35	0	410	27333	27216	27083	26966	26833	27225	26975	23	8100	500	16800	50	1	4568286	1238	9.45	0.54	12	0.15	2868.00	49788.00	49050	20230619	-44.75	25100	20231024	7.97	49050	-44.75	20230619	25100	7.97	20231024	49050	-44.75	20230619	25100	7.97	20231024	3.65	N	248170	500	22 억	152823	N	N	0	N	N
133	20231206	130856	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	27150	50	2	0.18	132633750	4907	49.89	27200	27200	26950	35200	19000	27100	27029.50	3.35	0	-396	27333	27216	27083	26966	26833	27225	26975	23	8100	500	16800	50	1	4568286	1240	9.47	0.55	12	0.11	2868.00	49788.00	49050	20230619	-44.65	25100	20231024	8.17	49050	-44.65	20230619	25100	8.17	20231024	49050	-44.65	20230619	25100	8.17	20231024	3.65	N	248170	500	22 억	152823	N	N	0	N	N
134	20231206	120854	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	27000	-100	5	-0.37	104060250	3853	39.18	27200	27200	26950	35200	19000	27100	27007.59	3.35	0	-966	27333	27216	27083	26966	26833	27225	26975	23	8100	500	16800	50	1	4568286	1233	9.41	0.54	12	0.08	2868.00	49788.00	49050	20230619	-44.95	25100	20231024	7.57	49050	-44.95	20230619	25100	7.57	20231024	49050	-44.95	20230619	25100	7.57	20231024	3.65	N	248170	500	22 억	152823	N	N	0	N	N
135	20231206	110907	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	27000	-100	5	-0.37	93368500	3457	35.15	27200	27200	26950	35200	19000	27100	27008.53	3.35	0	-942	27333	27216	27083	26966	26833	27225	26975	23	8100	500	16800	50	1	4568286	1233	9.41	0.54	12	0.08	2868.00	49788.00	49050	20230619	-44.95	25100	20231024	7.57	49050	-44.95	20230619	25100	7.57	20231024	49050	-44.95	20230619	25100	7.57	20231024	3.65	N	248170	500	22 억	152823	N	N	0	N	N
136	20231206	100856	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	27050	-50	5	-0.18	61904150	2291	23.29	27200	27200	26950	35200	19000	27100	27020.58	3.35	0	-714	27333	27216	27083	26966	26833	27225	26975	23	8100	500	16800	50	1	4568286	1236	9.43	0.54	12	0.05	2868.00	49788.00	49050	20230619	-44.85	25100	20231024	7.77	49050	-44.85	20230619	25100	7.77	20231024	49050	-44.85	20230619	25100	7.77	20231024	3.65	N	248170	500	22 억	152823	N	N	0	N	N
137	20231206	090859	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	27050	-50	5	-0.18	12807200	473	4.81	27200	27200	27000	35200	19000	27100	27076.53	3.35	0	-258	27333	27216	27083	26966	26833	27225	26975	23	8100	500	16800	50	1	4568286	1236	9.43	0.54	12	0.01	2868.00	49788.00	49050	20230619	-44.85	25100	20231024	7.77	49050	-44.85	20230619	25100	7.77	20231024	49050	-44.85	20230619	25100	7.77	20231024	3.65	N	248170	500	22 억	152823	N	N	0	N	N
138	20231205	160903	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	27100	0	3	0.00	264605200	9777	84.69	27100	27200	26950	35200	19000	27100	27063.98	3.32	0	950	27533	27316	27033	26816	26533	27350	26850	23	8100	500	16800	50	1	4568286	1238	9.45	0.54	12	0.21	2868.00	49788.00	49050	20230619	-44.75	25100	20231024	7.97	49050	-44.75	20230619	25100	7.97	20231024	49050	-44.75	20230619	25100	7.97	20231024	3.69	N	248170	500	22 억	151873	N	N	1	N	N
139	20231205	150858	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	27000	-100	5	-0.37	250495900	9255	80.16	27100	27200	26950	35200	19000	27100	27066.00	3.32	0	994	27533	27316	27033	26816	26533	27350	26850	23	8100	500	16800	50	1	4568286	1233	9.41	0.54	12	0.20	2868.00	49788.00	49050	20230619	-44.95	25100	20231024	7.57	49050	-44.95	20230619	25100	7.57	20231024	49050	-44.95	20230619	25100	7.57	20231024	3.69	N	248170	500	22 억	151873	N	N	1	N	N
140	20231205	140859	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	27050	-50	5	-0.18	229048700	8462	73.30	27100	27200	26950	35200	19000	27100	27067.91	3.32	0	1294	27533	27316	27033	26816	26533	27350	26850	23	8100	500	16800	50	1	4568286	1236	9.43	0.54	12	0.19	2868.00	49788.00	49050	20230619	-44.85	25100	20231024	7.77	49050	-44.85	20230619	25100	7.77	20231024	49050	-44.85	20230619	25100	7.77	20231024	3.69	N	248170	500	22 억	151873	N	N	1	N	N
141	20231205	130854	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	27100	0	3	0.00	163201750	6031	52.24	27100	27200	26950	35200	19000	27100	27060.47	3.32	0	913	27533	27316	27033	26816	26533	27350	26850	23	8100	500	16800	50	1	4568286	1238	9.45	0.54	12	0.13	2868.00	49788.00	49050	20230619	-44.75	25100	20231024	7.97	49050	-44.75	20230619	25100	7.97	20231024	49050	-44.75	20230619	25100	7.97	20231024	3.69	N	248170	500	22 억	151873	N	N	1	N	N
142	20231205	120852	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	27100	0	3	0.00	150836200	5575	48.29	27100	27200	26950	35200	19000	27100	27055.81	3.32	0	906	27533	27316	27033	26816	26533	27350	26850	23	8100	500	16800	50	1	4568286	1238	9.45	0.54	12	0.12	2868.00	49788.00	49050	20230619	-44.75	25100	20231024	7.97	49050	-44.75	20230619	25100	7.97	20231024	49050	-44.75	20230619	25100	7.97	20231024	3.69	N	248170	500	22 억	151873	N	N	1	N	N
143	20231205	110853	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	27100	0	3	0.00	108989000	4030	34.91	27100	27200	26950	35200	19000	27100	27044.40	3.32	0	67	27533	27316	27033	26816	26533	27350	26850	23	8100	500	16800	50	1	4568286	1238	9.45	0.54	12	0.09	2868.00	49788.00	49050	20230619	-44.75	25100	20231024	7.97	49050	-44.75	20230619	25100	7.97	20231024	49050	-44.75	20230619	25100	7.97	20231024	3.69	N	248170	500	22 억	151873	N	N	1	N	N
144	20231205	100857	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	27100	0	3	0.00	63806150	2359	20.43	27100	27200	26950	35200	19000	27100	27047.94	3.32	0	200	27533	27316	27033	26816	26533	27350	26850	23	8100	500	16800	50	1	4568286	1238	9.45	0.54	12	0.05	2868.00	49788.00	49050	20230619	-44.75	25100	20231024	7.97	49050	-44.75	20230619	25100	7.97	20231024	49050	-44.75	20230619	25100	7.97	20231024	3.69	N	248170	500	22 억	151873	N	N	1	N	N
145	20231205	090851	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	27100	0	3	0.00	15892450	588	5.09	27100	27100	26950	35200	19000	27100	27027.85	3.32	0	12	27533	27316	27033	26816	26533	27350	26850	23	8100	500	16800	50	1	4568286	1238	9.45	0.54	12	0.01	2868.00	49788.00	49050	20230619	-44.75	25100	20231024	7.97	49050	-44.75	20230619	25100	7.97	20231024	49050	-44.75	20230619	25100	7.97	20231024	3.69	N	248170	500	22 억	151873	N	N	1	N	N
146	20231204	160848	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	27100	100	2	0.37	309879650	11458	90.00	27100	27250	26750	35100	18900	27000	27044.83	3.27	0	2646	27300	27150	26900	26750	26500	27225	26825	23	8100	500	16740	50	1	4568286	1238	9.45	0.54	12	0.25	2868.00	49788.00	49050	20230619	-44.75	25100	20231024	7.97	49050	-44.75	20230619	25100	7.97	20231024	49050	-44.75	20230619	25100	7.97	20231024	3.71	N	248170	500	22 억	149224	N	N	1	N	N
147	20231204	150853	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	27050	50	2	0.19	299123600	11061	86.88	27100	27250	26750	35100	18900	27000	27043.09	3.27	0	2804	27300	27150	26900	26750	26500	27225	26825	23	8100	500	16740	50	1	4568286	1236	9.43	0.54	12	0.24	2868.00	49788.00	49050	20230619	-44.85	25100	20231024	7.77	49050	-44.85	20230619	25100	7.77	20231024	49050	-44.85	20230619	25100	7.77	20231024	3.71	N	248170	500	22 억	149224	N	N	0	N	N
148	20231204	140846	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	27200	200	2	0.74	281020400	10393	81.64	27100	27250	26750	35100	18900	27000	27039.39	3.27	0	2886	27300	27150	26900	26750	26500	27225	26825	23	8100	500	16740	50	1	4568286	1243	9.48	0.55	12	0.23	2868.00	49788.00	49050	20230619	-44.55	25100	20231024	8.37	49050	-44.55	20230619	25100	8.37	20231024	49050	-44.55	20230619	25100	8.37	20231024	3.71	N	248170	500	22 억	149224	N	N	0	N	N
149	20231204	130845	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	27150	150	2	0.56	263736450	9756	76.63	27100	27250	26750	35100	18900	27000	27033.26	3.27	0	2785	27300	27150	26900	26750	26500	27225	26825	23	8100	500	16740	50	1	4568286	1240	9.47	0.55	12	0.21	2868.00	49788.00	49050	20230619	-44.65	25100	20231024	8.17	49050	-44.65	20230619	25100	8.17	20231024	49050	-44.65	20230619	25100	8.17	20231024	3.71	N	248170	500	22 억	149224	N	N	0	N	N
150	20231204	120846	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	27100	100	2	0.37	189047950	7006	55.03	27100	27200	26750	35100	18900	27000	26983.72	3.27	0	746	27300	27150	26900	26750	26500	27225	26825	23	8100	500	16740	50	1	4568286	1238	9.45	0.54	12	0.15	2868.00	49788.00	49050	20230619	-44.75	25100	20231024	7.97	49050	-44.75	20230619	25100	7.97	20231024	49050	-44.75	20230619	25100	7.97	20231024	3.71	N	248170	500	22 억	149224	N	N	0	N	N
151	20231204	110848	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	27000	0	3	0.00	161588800	5990	47.05	27100	27200	26750	35100	18900	27000	26976.43	3.27	0	301	27300	27150	26900	26750	26500	27225	26825	23	8100	500	16740	50	1	4568286	1233	9.41	0.54	12	0.13	2868.00	49788.00	49050	20230619	-44.95	25100	20231024	7.57	49050	-44.95	20230619	25100	7.57	20231024	49050	-44.95	20230619	25100	7.57	20231024	3.71	N	248170	500	22 억	149224	N	N	0	N	N
152	20231204	100846	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	27000	0	3	0.00	94212850	3489	27.41	27100	27200	26750	35100	18900	27000	27002.82	3.27	0	-284	27300	27150	26900	26750	26500	27225	26825	23	8100	500	16740	50	1	4568286	1233	9.41	0.54	12	0.08	2868.00	49788.00	49050	20230619	-44.95	25100	20231024	7.57	49050	-44.95	20230619	25100	7.57	20231024	49050	-44.95	20230619	25100	7.57	20231024	3.71	N	248170	500	22 억	149224	N	N	0	N	N
153	20231204	090846	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	27050	50	2	0.19	48976300	1816	14.26	27100	27150	26750	35100	18900	27000	26969.33	3.27	0	-748	27300	27150	26900	26750	26500	27225	26825	23	8100	500	16740	50	1	4568286	1236	9.43	0.54	12	0.04	2868.00	49788.00	49050	20230619	-44.85	25100	20231024	7.77	49050	-44.85	20230619	25100	7.77	20231024	49050	-44.85	20230619	25100	7.77	20231024	3.71	N	248170	500	22 억	149224	N	N	0	N	N
154	20231201	160847	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	27000	200	2	0.75	335303800	12492	123.95	26700	27050	26650	34800	18800	26800	26841.04	3.14	0	5742	27000	26900	26700	26600	26400	26950	26650	23	8000	500	16610	50	1	4568286	1233	9.41	0.54	12	0.27	2868.00	49788.00	49050	20230619	-44.95	25100	20231024	7.57	49050	-44.95	20230619	25100	7.57	20231024	49050	-44.95	20230619	25100	7.57	20231024	3.58	N	248170	500	22 억	143462	N	N	0	N	N
155	20231201	150844	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	26850	50	2	0.19	311242050	11600	115.10	26700	27050	26650	34800	18800	26800	26831.21	3.14	0	6023	27000	26900	26700	26600	26400	26950	26650	23	8000	500	16610	50	1	4568286	1227	9.36	0.54	12	0.25	2868.00	49788.00	49050	20230619	-45.26	25100	20231024	6.97	49050	-45.26	20230619	25100	6.97	20231024	49050	-45.26	20230619	25100	6.97	20231024	3.58	N	248170	500	22 억	143462	N	N	0	N	N
156	20231201	140844	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	26800	0	3	0.00	291299150	10856	107.72	26700	27050	26650	34800	18800	26800	26833.01	3.14	0	5881	27000	26900	26700	26600	26400	26950	26650	23	8000	500	16610	50	1	4568286	1224	9.34	0.54	12	0.24	2868.00	49788.00	49050	20230619	-45.36	25100	20231024	6.77	49050	-45.36	20230619	25100	6.77	20231024	49050	-45.36	20230619	25100	6.77	20231024	3.58	N	248170	500	22 억	143462	N	N	0	N	N
157	20231201	130846	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	26800	0	3	0.00	268881600	10021	99.43	26700	27050	26650	34800	18800	26800	26831.81	3.14	0	5409	27000	26900	26700	26600	26400	26950	26650	23	8000	500	16610	50	1	4568286	1224	9.34	0.54	12	0.22	2868.00	49788.00	49050	20230619	-45.36	25100	20231024	6.77	49050	-45.36	20230619	25100	6.77	20231024	49050	-45.36	20230619	25100	6.77	20231024	3.58	N	248170	500	22 억	143462	N	N	0	N	N
158	20231201	120851	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	26950	150	2	0.56	244086900	9098	90.28	26700	27050	26650	34800	18800	26800	26828.63	3.14	0	5125	27000	26900	26700	26600	26400	26950	26650	23	8000	500	16610	50	1	4568286	1231	9.40	0.54	12	0.20	2868.00	49788.00	49050	20230619	-45.06	25100	20231024	7.37	49050	-45.06	20230619	25100	7.37	20231024	49050	-45.06	20230619	25100	7.37	20231024	3.58	N	248170	500	22 억	143462	N	N	0	N	N
159	20231201	110846	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	27000	200	2	0.75	222775400	8309	82.45	26700	27000	26650	34800	18800	26800	26811.34	3.14	0	4908	27000	26900	26700	26600	26400	26950	26650	23	8000	500	16610	50	1	4568286	1233	9.41	0.54	12	0.18	2868.00	49788.00	49050	20230619	-44.95	25100	20231024	7.57	49050	-44.95	20230619	25100	7.57	20231024	49050	-44.95	20230619	25100	7.57	20231024	3.58	N	248170	500	22 억	143462	N	N	0	N	N
160	20231201	100852	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	26750	-50	5	-0.19	82716750	3097	30.73	26700	26850	26650	34800	18800	26800	26708.67	3.14	0	493	27000	26900	26700	26600	26400	26950	26650	23	8000	500	16610	50	1	4568286	1222	9.33	0.54	12	0.07	2868.00	49788.00	49050	20230619	-45.46	25100	20231024	6.57	49050	-45.46	20230619	25100	6.57	20231024	49050	-45.46	20230619	25100	6.57	20231024	3.58	N	248170	500	22 억	143462	N	N	0	N	N
161	20231201	090843	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	26700	-100	5	-0.37	8110100	303	3.01	26700	26800	26700	34800	18800	26800	26766.01	3.14	0	-114	27000	26900	26700	26600	26400	26950	26650	23	8000	500	16610	50	1	4568286	1220	9.31	0.54	12	0.01	2868.00	49788.00	49050	20230619	-45.57	25100	20231024	6.37	49050	-45.57	20230619	25100	6.37	20231024	49050	-45.57	20230619	25100	6.37	20231024	3.58	N	248170	500	22 억	143462	N	N	0	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History