KissMeData/248170/price/prices-20241201.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

ened 61b7199ccb Add accumulated files

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

74 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241231	161108	55	60.00	KOSPI		음식료·담배	N	N	N	Y	60	N	24750	0	3	0.00	206632800	8371	29.90	24700	24900	24400	32150	17350	24750	24684.09	4.26	825	591	25916	25332	25016	24432	24116	25175	24275	23	7400	500	17820	50	1	4568286	1131	10.84	0.48	12	0.18	2283.00	51784.00	45500	20240620	-45.60	22300	20241209	10.99	45500	-45.60	20240620	22300	10.99	20241209	45500	-45.60	20240620	22300	10.99	20241209	2.13	N	248170	500	22 억	194786	N	N	3	N	N
3	20241231	151053	55	60.00	KOSPI		음식료·담배	N	N	N	Y	60	N	24750	0	3	0.00	206632800	8371	29.90	24700	24900	24400	32150	17350	24750	24684.09	4.26	825	591	25916	25332	25016	24432	24116	25175	24275	23	7400	500	17820	50	1	4568286	1131	10.84	0.48	12	0.18	2283.00	51784.00	45500	20240620	-45.60	22300	20241209	10.99	45500	-45.60	20240620	22300	10.99	20241209	45500	-45.60	20240620	22300	10.99	20241209	2.13	N	248170	500	22 억	194786	N	N	3	N	N
4	20241231	141108	55	60.00	KOSPI		음식료·담배	N	N	N	Y	60	N	24750	0	3	0.00	206632800	8371	29.90	24700	24900	24400	32150	17350	24750	24684.09	4.26	825	591	25916	25332	25016	24432	24116	25175	24275	23	7400	500	17820	50	1	4568286	1131	10.84	0.48	12	0.18	2283.00	51784.00	45500	20240620	-45.60	22300	20241209	10.99	45500	-45.60	20240620	22300	10.99	20241209	45500	-45.60	20240620	22300	10.99	20241209	2.13	N	248170	500	22 억	194786	N	N	3	N	N
5	20241231	131109	55	60.00	KOSPI		음식료·담배	N	N	N	Y	60	N	24750	0	3	0.00	206632800	8371	29.90	24700	24900	24400	32150	17350	24750	24684.09	4.26	825	591	25916	25332	25016	24432	24116	25175	24275	23	7400	500	17820	50	1	4568286	1131	10.84	0.48	12	0.18	2283.00	51784.00	45500	20240620	-45.60	22300	20241209	10.99	45500	-45.60	20240620	22300	10.99	20241209	45500	-45.60	20240620	22300	10.99	20241209	2.13	N	248170	500	22 억	194786	N	N	3	N	N
6	20241231	121107	55	60.00	KOSPI		음식료·담배	N	N	N	Y	60	N	24750	0	3	0.00	206632800	8371	29.90	24700	24900	24400	32150	17350	24750	24684.09	4.26	825	591	25916	25332	25016	24432	24116	25175	24275	23	7400	500	17820	50	1	4568286	1131	10.84	0.48	12	0.18	2283.00	51784.00	45500	20240620	-45.60	22300	20241209	10.99	45500	-45.60	20240620	22300	10.99	20241209	45500	-45.60	20240620	22300	10.99	20241209	2.13	N	248170	500	22 억	194786	N	N	3	N	N
7	20241231	111107	55	60.00	KOSPI		음식료·담배	N	N	N	Y	60	N	24750	0	3	0.00	206632800	8371	29.90	24700	24900	24400	32150	17350	24750	24684.09	4.26	825	591	25916	25332	25016	24432	24116	25175	24275	23	7400	500	17820	50	1	4568286	1131	10.84	0.48	12	0.18	2283.00	51784.00	45500	20240620	-45.60	22300	20241209	10.99	45500	-45.60	20240620	22300	10.99	20241209	45500	-45.60	20240620	22300	10.99	20241209	2.13	N	248170	500	22 억	194786	N	N	3	N	N
8	20241231	101100	55	60.00	KOSPI		음식료·담배	N	N	N	Y	60	N	24750	0	3	0.00	206632800	8371	29.90	24700	24900	24400	32150	17350	24750	24684.09	4.26	825	591	25916	25332	25016	24432	24116	25175	24275	23	7400	500	17820	50	1	4568286	1131	10.84	0.48	12	0.18	2283.00	51784.00	45500	20240620	-45.60	22300	20241209	10.99	45500	-45.60	20240620	22300	10.99	20241209	45500	-45.60	20240620	22300	10.99	20241209	2.13	N	248170	500	22 억	194786	N	N	3	N	N
9	20241231	091103	55	60.00	KOSPI		음식료·담배	N	N	N	Y	60	N	24750	0	3	0.00	206632800	8371	29.90	24700	24900	24400	32150	17350	24750	24684.09	4.26	825	591	25916	25332	25016	24432	24116	25175	24275	23	7400	500	17820	50	1	4568286	1131	10.84	0.48	12	0.18	2283.00	51784.00	45500	20240620	-45.60	22300	20241209	10.99	45500	-45.60	20240620	22300	10.99	20241209	45500	-45.60	20240620	22300	10.99	20241209	2.13	N	248170	500	22 억	194786	N	N	3	N	N
10	20241230	161101	55	60.00	KOSPI		음식료·담배	N	N	N	Y	60	N	24750	0	3	0.00	206362100	8360	29.86	24700	24900	24400	32150	17350	24750	24684.09	4.25	0	591	25916	25332	25016	24432	24116	25175	24275	23	7400	500	17820	50	1	4568286	1131	10.84	0.48	12	0.18	2283.00	51784.00	45500	20240620	-45.60	22300	20241209	10.99	45500	-45.60	20240620	22300	10.99	20241209	45500	-45.60	20240620	22300	10.99	20241209	2.13	N	248170	500	22 억	193961	N	N	3	N	N
11	20241230	151105	55	60.00	KOSPI		음식료·담배	N	N	N	Y	60	N	24800	50	2	0.20	183201900	7422	26.51	24700	24900	24400	32150	17350	24750	24683.63	4.25	0	561	25916	25332	25016	24432	24116	25175	24275	23	7400	500	17820	50	1	4568286	1133	10.86	0.48	12	0.16	2283.00	51784.00	45500	20240620	-45.49	22300	20241209	11.21	45500	-45.49	20240620	22300	11.21	20241209	45500	-45.49	20240620	22300	11.21	20241209	2.13	N	248170	500	22 억	193961	N	N	3	N	N
12	20241230	141106	55	60.00	KOSPI		음식료·담배	N	N	N	Y	60	N	24700	-50	5	-0.20	168776300	6838	24.43	24700	24900	24400	32150	17350	24750	24682.11	4.25	0	722	25916	25332	25016	24432	24116	25175	24275	23	7400	500	17820	50	1	4568286	1128	10.82	0.48	12	0.15	2283.00	51784.00	45500	20240620	-45.71	22300	20241209	10.76	45500	-45.71	20240620	22300	10.76	20241209	45500	-45.71	20240620	22300	10.76	20241209	2.13	N	248170	500	22 억	193961	N	N	3	N	N
13	20241230	131106	55	60.00	KOSPI		음식료·담배	N	N	N	Y	60	N	24650	-100	5	-0.40	140889550	5709	20.39	24700	24900	24400	32150	17350	24750	24678.50	4.25	0	61	25916	25332	25016	24432	24116	25175	24275	23	7400	500	17820	50	1	4568286	1126	10.80	0.48	12	0.12	2283.00	51784.00	45500	20240620	-45.82	22300	20241209	10.54	45500	-45.82	20240620	22300	10.54	20241209	45500	-45.82	20240620	22300	10.54	20241209	2.13	N	248170	500	22 억	193961	N	N	3	N	N
14	20241230	121101	55	60.00	KOSPI		음식료·담배	N	N	N	Y	60	N	24750	0	3	0.00	125654050	5092	18.19	24700	24900	24400	32150	17350	24750	24676.76	4.25	0	-66	25916	25332	25016	24432	24116	25175	24275	23	7400	500	17820	50	1	4568286	1131	10.84	0.48	12	0.11	2283.00	51784.00	45500	20240620	-45.60	22300	20241209	10.99	45500	-45.60	20240620	22300	10.99	20241209	45500	-45.60	20240620	22300	10.99	20241209	2.13	N	248170	500	22 억	193961	N	N	3	N	N
15	20241230	111104	55	60.00	KOSPI		음식료·담배	N	N	N	Y	60	N	24800	50	2	0.20	93536350	3790	13.54	24700	24900	24400	32150	17350	24750	24679.78	4.25	0	-502	25916	25332	25016	24432	24116	25175	24275	23	7400	500	17820	50	1	4568286	1133	10.86	0.48	12	0.08	2283.00	51784.00	45500	20240620	-45.49	22300	20241209	11.21	45500	-45.49	20240620	22300	11.21	20241209	45500	-45.49	20240620	22300	11.21	20241209	2.13	N	248170	500	22 억	193961	N	N	3	N	N
16	20241230	101103	55	60.00	KOSPI		음식료·담배	N	N	N	Y	60	N	24800	50	2	0.20	85330850	3459	12.36	24700	24900	24400	32150	17350	24750	24669.23	4.25	0	-549	25916	25332	25016	24432	24116	25175	24275	23	7400	500	17820	50	1	4568286	1133	10.86	0.48	12	0.08	2283.00	51784.00	45500	20240620	-45.49	22300	20241209	11.21	45500	-45.49	20240620	22300	11.21	20241209	45500	-45.49	20240620	22300	11.21	20241209	2.13	N	248170	500	22 억	193961	N	N	3	N	N
17	20241230	091105	55	60.00	KOSPI		음식료·담배	N	N	N	Y	60	N	24500	-250	5	-1.01	38368800	1562	5.58	24700	24700	24400	32150	17350	24750	24563.89	4.25	0	415	25916	25332	25016	24432	24116	25175	24275	23	7400	500	17820	50	1	4568286	1119	10.73	0.47	12	0.03	2283.00	51784.00	45500	20240620	-46.15	22300	20241209	9.87	45500	-46.15	20240620	22300	9.87	20241209	45500	-46.15	20240620	22300	9.87	20241209	2.13	N	248170	500	22 억	193961	N	N	3	N	N
18	20241227	161059	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	24750	-1350	5	-5.17	692174050	27725	25.57	25250	25600	24700	33900	18300	26100	24966.40	4.23	0	173	29466	27782	26266	24582	23066	28625	25425	23	7800	500	18790	50	1	4568286	1131	10.84	0.48	12	0.61	2283.00	51784.00	45500	20240620	-45.60	22300	20241209	10.99	45500	-45.60	20240620	22300	10.99	20241209	45500	-45.60	20240620	22300	10.99	20241209	2.16	N	248170	500	22 억	193248	N	N	3	N	N
19	20241227	151058	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	24800	-1300	5	-4.98	624891800	25008	23.07	25250	25600	24700	33900	18300	26100	24987.54	4.23	0	279	29466	27782	26266	24582	23066	28625	25425	23	7800	500	18790	50	1	4568286	1133	10.86	0.48	12	0.55	2283.00	51784.00	45500	20240620	-45.49	22300	20241209	11.21	45500	-45.49	20240620	22300	11.21	20241209	45500	-45.49	20240620	22300	11.21	20241209	2.16	N	248170	500	22 억	193248	N	N	1	N	N
20	20241227	141101	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	24900	-1200	5	-4.60	582391550	23295	21.49	25250	25600	24700	33900	18300	26100	25000.57	4.23	0	1104	29466	27782	26266	24582	23066	28625	25425	23	7800	500	18790	50	1	4568286	1138	10.91	0.48	12	0.51	2283.00	51784.00	45500	20240620	-45.27	22300	20241209	11.66	45500	-45.27	20240620	22300	11.66	20241209	45500	-45.27	20240620	22300	11.66	20241209	2.16	N	248170	500	22 억	193248	N	N	1	N	N
21	20241227	131059	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	24800	-1300	5	-4.98	513467800	20512	18.92	25250	25600	24750	33900	18300	26100	25032.40	4.23	0	1362	29466	27782	26266	24582	23066	28625	25425	23	7800	500	18790	50	1	4568286	1133	10.86	0.48	12	0.45	2283.00	51784.00	45500	20240620	-45.49	22300	20241209	11.21	45500	-45.49	20240620	22300	11.21	20241209	45500	-45.49	20240620	22300	11.21	20241209	2.16	N	248170	500	22 억	193248	N	N	1	N	N
22	20241227	121101	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	24900	-1200	5	-4.60	448612800	17894	16.50	25250	25600	24750	33900	18300	26100	25070.40	4.23	0	799	29466	27782	26266	24582	23066	28625	25425	23	7800	500	18790	50	1	4568286	1138	10.91	0.48	12	0.39	2283.00	51784.00	45500	20240620	-45.27	22300	20241209	11.66	45500	-45.27	20240620	22300	11.66	20241209	45500	-45.27	20240620	22300	11.66	20241209	2.16	N	248170	500	22 억	193248	N	N	1	N	N
23	20241227	111058	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	24900	-1200	5	-4.60	361730100	14392	13.27	25250	25600	24850	33900	18300	26100	25133.91	4.23	0	813	29466	27782	26266	24582	23066	28625	25425	23	7800	500	18790	50	1	4568286	1138	10.91	0.48	12	0.32	2283.00	51784.00	45500	20240620	-45.27	22300	20241209	11.66	45500	-45.27	20240620	22300	11.66	20241209	45500	-45.27	20240620	22300	11.66	20241209	2.16	N	248170	500	22 억	193248	N	N	1	N	N
24	20241227	101057	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	25100	-1000	5	-3.83	270494800	10747	9.91	25250	25600	24900	33900	18300	26100	25169.07	4.23	0	2136	29466	27782	26266	24582	23066	28625	25425	23	7800	500	18790	50	1	4568286	1147	10.99	0.48	12	0.24	2283.00	51784.00	45500	20240620	-44.84	22300	20241209	12.56	45500	-44.84	20240620	22300	12.56	20241209	45500	-44.84	20240620	22300	12.56	20241209	2.16	N	248170	500	22 억	193248	N	N	1	N	N
25	20241227	091101	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	25100	-1000	5	-3.83	172148150	6828	6.30	25250	25600	24900	33900	18300	26100	25211.70	4.23	0	1597	29466	27782	26266	24582	23066	28625	25425	23	7800	500	18790	50	1	4568286	1147	10.99	0.48	12	0.15	2283.00	51784.00	45500	20240620	-44.84	22300	20241209	12.56	45500	-44.84	20240620	22300	12.56	20241209	45500	-44.84	20240620	22300	12.56	20241209	2.16	N	248170	500	22 억	193248	N	N	1	N	N
26	20241226	161053	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	26100	950	2	3.78	2741191050	104489	2506.33	25450	27950	24750	32650	17650	25150	26235.51	4.43	0	-8287	25583	25366	25183	24966	24783	25475	25075	23	7500	500	18100	50	1	4568286	1192	11.43	0.50	12	2.29	2283.00	51784.00	45500	20240620	-42.64	22300	20241209	17.04	45500	-42.64	20240620	22300	17.04	20241209	45500	-42.64	20240620	22300	17.04	20241209	2.17	N	248170	500	22 억	202241	N	N	1	N	N
27	20241226	151051	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	25850	700	2	2.78	2540174800	96765	2321.06	25450	27950	24750	32650	17650	25150	26250.97	4.43	0	-7374	25583	25366	25183	24966	24783	25475	25075	23	7500	500	18100	50	1	4568286	1181	11.32	0.50	12	2.12	2283.00	51784.00	45500	20240620	-43.19	22300	20241209	15.92	45500	-43.19	20240620	22300	15.92	20241209	45500	-43.19	20240620	22300	15.92	20241209	2.17	N	248170	500	22 억	202241	N	N	84	N	N
28	20241226	141049	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	24900	-250	5	-0.99	90982400	3641	87.34	25450	25450	24750	32650	17650	25150	24988.30	4.43	0	-139	25583	25366	25183	24966	24783	25475	25075	23	7500	500	18100	50	1	4568286	1138	10.91	0.48	12	0.08	2283.00	51784.00	45500	20240620	-45.27	22300	20241209	11.66	45500	-45.27	20240620	22300	11.66	20241209	45500	-45.27	20240620	22300	11.66	20241209	2.17	N	248170	500	22 억	202241	N	N	84	N	N
29	20241226	131050	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	24950	-200	5	-0.80	60561100	2416	57.95	25450	25450	24900	32650	17650	25150	25066.68	4.43	0	-138	25583	25366	25183	24966	24783	25475	25075	23	7500	500	18100	50	1	4568286	1140	10.93	0.48	12	0.05	2283.00	51784.00	45500	20240620	-45.16	22300	20241209	11.88	45500	-45.16	20240620	22300	11.88	20241209	45500	-45.16	20240620	22300	11.88	20241209	2.17	N	248170	500	22 억	202241	N	N	84	N	N
30	20241226	121048	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	24950	-200	5	-0.80	57618700	2298	55.12	25450	25450	24900	32650	17650	25150	25073.41	4.43	0	-148	25583	25366	25183	24966	24783	25475	25075	23	7500	500	18100	50	1	4568286	1140	10.93	0.48	12	0.05	2283.00	51784.00	45500	20240620	-45.16	22300	20241209	11.88	45500	-45.16	20240620	22300	11.88	20241209	45500	-45.16	20240620	22300	11.88	20241209	2.17	N	248170	500	22 억	202241	N	N	84	N	N
31	20241226	111047	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	25000	-150	5	-0.60	50185500	2000	47.97	25450	25450	24900	32650	17650	25150	25092.75	4.43	0	-177	25583	25366	25183	24966	24783	25475	25075	23	7500	500	18100	50	1	4568286	1142	10.95	0.48	12	0.04	2283.00	51784.00	45500	20240620	-45.05	22300	20241209	12.11	45500	-45.05	20240620	22300	12.11	20241209	45500	-45.05	20240620	22300	12.11	20241209	2.17	N	248170	500	22 억	202241	N	N	84	N	N
32	20241226	101050	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	25250	100	2	0.40	23375950	927	22.24	25450	25450	25100	32650	17650	25150	25216.77	4.43	0	-103	25583	25366	25183	24966	24783	25475	25075	23	7500	500	18100	50	1	4568286	1153	11.06	0.49	12	0.02	2283.00	51784.00	45500	20240620	-44.51	22300	20241209	13.23	45500	-44.51	20240620	22300	13.23	20241209	45500	-44.51	20240620	22300	13.23	20241209	2.17	N	248170	500	22 억	202241	N	N	84	N	N
33	20241226	091051	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	25250	100	2	0.40	6349400	251	6.02	25450	25450	25250	32650	17650	25150	25296.41	4.43	0	100	25583	25366	25183	24966	24783	25475	25075	23	7500	500	18100	50	1	4568286	1153	11.06	0.49	12	0.01	2283.00	51784.00	45500	20240620	-44.51	22300	20241209	13.23	45500	-44.51	20240620	22300	13.23	20241209	45500	-44.51	20240620	22300	13.23	20241209	2.17	N	248170	500	22 억	202241	N	N	84	N	N
34	20241224	161049	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	25150	100	2	0.40	104946400	4161	140.38	25000	25400	25000	32550	17550	25050	25221.44	4.40	0	1417	25683	25366	25033	24716	24383	25525	24875	23	7500	500	18030	50	1	4568286	1149	11.02	0.49	12	0.09	2283.00	51784.00	45500	20240620	-44.73	22300	20241209	12.78	45500	-44.73	20240620	22300	12.78	20241209	45500	-44.73	20240620	22300	12.78	20241209	2.17	N	248170	500	22 억	200868	N	N	84	N	N
35	20241224	151048	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	25350	300	2	1.20	100863950	3999	134.92	25000	25400	25000	32550	17550	25050	25222.29	4.40	0	1395	25683	25366	25033	24716	24383	25525	24875	23	7500	500	18030	50	1	4568286	1158	11.10	0.49	12	0.09	2283.00	51784.00	45500	20240620	-44.29	22300	20241209	13.68	45500	-44.29	20240620	22300	13.68	20241209	45500	-44.29	20240620	22300	13.68	20241209	2.17	N	248170	500	22 억	200868	N	N	3	N	N
36	20241224	141046	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	25250	200	2	0.80	80732400	3202	108.03	25000	25400	25000	32550	17550	25050	25213.12	4.40	0	1035	25683	25366	25033	24716	24383	25525	24875	23	7500	500	18030	50	1	4568286	1153	11.06	0.49	12	0.07	2283.00	51784.00	45500	20240620	-44.51	22300	20241209	13.23	45500	-44.51	20240620	22300	13.23	20241209	45500	-44.51	20240620	22300	13.23	20241209	2.17	N	248170	500	22 억	200868	N	N	3	N	N
37	20241224	131047	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	25250	200	2	0.80	77172700	3061	103.27	25000	25400	25000	32550	17550	25050	25211.60	4.40	0	1005	25683	25366	25033	24716	24383	25525	24875	23	7500	500	18030	50	1	4568286	1153	11.06	0.49	12	0.07	2283.00	51784.00	45500	20240620	-44.51	22300	20241209	13.23	45500	-44.51	20240620	22300	13.23	20241209	45500	-44.51	20240620	22300	13.23	20241209	2.17	N	248170	500	22 억	200868	N	N	3	N	N
38	20241224	121048	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	25200	150	2	0.60	55952050	2220	74.90	25000	25400	25000	32550	17550	25050	25203.63	4.40	0	906	25683	25366	25033	24716	24383	25525	24875	23	7500	500	18030	50	1	4568286	1151	11.04	0.49	12	0.05	2283.00	51784.00	45500	20240620	-44.62	22300	20241209	13.00	45500	-44.62	20240620	22300	13.00	20241209	45500	-44.62	20240620	22300	13.00	20241209	2.17	N	248170	500	22 억	200868	N	N	3	N	N
39	20241224	111050	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	25200	150	2	0.60	36086850	1433	48.35	25000	25300	25000	32550	17550	25050	25182.73	4.40	0	385	25683	25366	25033	24716	24383	25525	24875	23	7500	500	18030	50	1	4568286	1151	11.04	0.49	12	0.03	2283.00	51784.00	45500	20240620	-44.62	22300	20241209	13.00	45500	-44.62	20240620	22300	13.00	20241209	45500	-44.62	20240620	22300	13.00	20241209	2.17	N	248170	500	22 억	200868	N	N	3	N	N
40	20241224	101047	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	25200	150	2	0.60	20834050	827	27.90	25000	25300	25000	32550	17550	25050	25192.32	4.40	0	280	25683	25366	25033	24716	24383	25525	24875	23	7500	500	18030	50	1	4568286	1151	11.04	0.49	12	0.02	2283.00	51784.00	45500	20240620	-44.62	22300	20241209	13.00	45500	-44.62	20240620	22300	13.00	20241209	45500	-44.62	20240620	22300	13.00	20241209	2.17	N	248170	500	22 억	200868	N	N	3	N	N
41	20241224	091053	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	25250	200	2	0.80	1356750	54	1.82	25000	25250	25000	32550	17550	25050	25125.00	4.40	0	3	25683	25366	25033	24716	24383	25525	24875	23	7500	500	18030	50	1	4568286	1153	11.06	0.49	12	0.00	2283.00	51784.00	45500	20240620	-44.51	22300	20241209	13.23	45500	-44.51	20240620	22300	13.23	20241209	45500	-44.51	20240620	22300	13.23	20241209	2.17	N	248170	500	22 억	200868	N	N	3	N	N
42	20241223	161039	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	25050	200	2	0.80	73450450	2922	56.38	24700	25350	24700	32300	17400	24850	25137.92	4.39	0	435	25616	25232	25016	24632	24416	25125	24525	23	7450	500	17890	50	1	4568286	1144	10.97	0.48	12	0.06	2283.00	51784.00	45500	20240620	-44.95	22300	20241209	12.33	45500	-44.95	20240620	22300	12.33	20241209	45500	-44.95	20240620	22300	12.33	20241209	2.17	N	248170	500	22 억	200518	N	N	3	N	N
43	20241223	151045	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	25200	350	2	1.41	65553050	2607	50.30	24700	25350	24700	32300	17400	24850	25145.01	4.39	0	394	25616	25232	25016	24632	24416	25125	24525	23	7450	500	17890	50	1	4568286	1151	11.04	0.49	12	0.06	2283.00	51784.00	45500	20240620	-44.62	22300	20241209	13.00	45500	-44.62	20240620	22300	13.00	20241209	45500	-44.62	20240620	22300	13.00	20241209	2.17	N	248170	500	22 억	200518	N	N	0	N	N
44	20241223	141040	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	25250	400	2	1.61	58411800	2324	44.84	24700	25350	24700	32300	17400	24850	25134.17	4.39	0	315	25616	25232	25016	24632	24416	25125	24525	23	7450	500	17890	50	1	4568286	1153	11.06	0.49	12	0.05	2283.00	51784.00	45500	20240620	-44.51	22300	20241209	13.23	45500	-44.51	20240620	22300	13.23	20241209	45500	-44.51	20240620	22300	13.23	20241209	2.17	N	248170	500	22 억	200518	N	N	0	N	N
45	20241223	131039	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	25200	350	2	1.41	53043100	2111	40.73	24700	25350	24700	32300	17400	24850	25127.00	4.39	0	218	25616	25232	25016	24632	24416	25125	24525	23	7450	500	17890	50	1	4568286	1151	11.04	0.49	12	0.05	2283.00	51784.00	45500	20240620	-44.62	22300	20241209	13.00	45500	-44.62	20240620	22300	13.00	20241209	45500	-44.62	20240620	22300	13.00	20241209	2.17	N	248170	500	22 억	200518	N	N	0	N	N
46	20241223	121042	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	25200	350	2	1.41	48530450	1931	37.26	24700	25350	24700	32300	17400	24850	25132.29	4.39	0	166	25616	25232	25016	24632	24416	25125	24525	23	7450	500	17890	50	1	4568286	1151	11.04	0.49	12	0.04	2283.00	51784.00	45500	20240620	-44.62	22300	20241209	13.00	45500	-44.62	20240620	22300	13.00	20241209	45500	-44.62	20240620	22300	13.00	20241209	2.17	N	248170	500	22 억	200518	N	N	0	N	N
47	20241223	111039	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	25350	500	2	2.01	45950650	1829	35.29	24700	25350	24700	32300	17400	24850	25123.37	4.39	0	129	25616	25232	25016	24632	24416	25125	24525	23	7450	500	17890	50	1	4568286	1158	11.10	0.49	12	0.04	2283.00	51784.00	45500	20240620	-44.29	22300	20241209	13.68	45500	-44.29	20240620	22300	13.68	20241209	45500	-44.29	20240620	22300	13.68	20241209	2.17	N	248170	500	22 억	200518	N	N	0	N	N
48	20241223	101033	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	25100	250	2	1.01	11636900	467	9.01	24700	25100	24700	32300	17400	24850	24918.42	4.39	0	48	25616	25232	25016	24632	24416	25125	24525	23	7450	500	17890	50	1	4568286	1147	10.99	0.48	12	0.01	2283.00	51784.00	45500	20240620	-44.84	22300	20241209	12.56	45500	-44.84	20240620	22300	12.56	20241209	45500	-44.84	20240620	22300	12.56	20241209	2.17	N	248170	500	22 억	200518	N	N	0	N	N
49	20241223	091038	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	25050	200	2	0.80	7684000	309	5.96	24700	25100	24700	32300	17400	24850	24867.31	4.39	0	42	25616	25232	25016	24632	24416	25125	24525	23	7450	500	17890	50	1	4568286	1144	10.97	0.48	12	0.01	2283.00	51784.00	45500	20240620	-44.95	22300	20241209	12.33	45500	-44.95	20240620	22300	12.33	20241209	45500	-44.95	20240620	22300	12.33	20241209	2.17	N	248170	500	22 억	200518	N	N	0	N	N
50	20241220	161033	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	24850	-500	5	-1.97	129488200	5171	115.37	25350	25400	24800	32950	17750	25350	25041.23	4.44	0	-2098	25950	25650	25400	25100	24850	25525	24975	23	7600	500	18250	50	1	4568286	1135	10.88	0.48	12	0.11	2283.00	51784.00	45500	20240620	-45.38	22300	20241209	11.43	45500	-45.38	20240620	22300	11.43	20241209	45500	-45.38	20240620	22300	11.43	20241209	2.17	N	248170	500	22 억	202822	N	N	21	N	N
51	20241220	151037	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	24850	-500	5	-1.97	124020000	4951	110.46	25350	25400	24800	32950	17750	25350	25049.48	4.44	0	-2239	25950	25650	25400	25100	24850	25525	24975	23	7600	500	18250	50	1	4568286	1135	10.88	0.48	12	0.11	2283.00	51784.00	45500	20240620	-45.38	22300	20241209	11.43	45500	-45.38	20240620	22300	11.43	20241209	45500	-45.38	20240620	22300	11.43	20241209	2.17	N	248170	500	22 억	202822	N	N	21	N	N
52	20241220	141034	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	24950	-400	5	-1.58	115003450	4588	102.37	25350	25400	24800	32950	17750	25350	25066.14	4.44	0	-2174	25950	25650	25400	25100	24850	25525	24975	23	7600	500	18250	50	1	4568286	1140	10.93	0.48	12	0.10	2283.00	51784.00	45500	20240620	-45.16	22300	20241209	11.88	45500	-45.16	20240620	22300	11.88	20241209	45500	-45.16	20240620	22300	11.88	20241209	2.17	N	248170	500	22 억	202822	N	N	21	N	N
53	20241220	131033	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	24900	-450	5	-1.78	103256850	4116	91.83	25350	25400	24900	32950	17750	25350	25086.70	4.44	0	-1956	25950	25650	25400	25100	24850	25525	24975	23	7600	500	18250	50	1	4568286	1138	10.91	0.48	12	0.09	2283.00	51784.00	45500	20240620	-45.27	22300	20241209	11.66	45500	-45.27	20240620	22300	11.66	20241209	45500	-45.27	20240620	22300	11.66	20241209	2.17	N	248170	500	22 억	202822	N	N	21	N	N
54	20241220	121033	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	25000	-350	5	-1.38	88401300	3520	78.54	25350	25400	25000	32950	17750	25350	25114.01	4.44	0	-1749	25950	25650	25400	25100	24850	25525	24975	23	7600	500	18250	50	1	4568286	1142	10.95	0.48	12	0.08	2283.00	51784.00	45500	20240620	-45.05	22300	20241209	12.11	45500	-45.05	20240620	22300	12.11	20241209	45500	-45.05	20240620	22300	12.11	20241209	2.17	N	248170	500	22 억	202822	N	N	21	N	N
55	20241220	111032	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	25100	-250	5	-0.99	74223800	2953	65.89	25350	25400	25000	32950	17750	25350	25135.05	4.44	0	-1327	25950	25650	25400	25100	24850	25525	24975	23	7600	500	18250	50	1	4568286	1147	10.99	0.48	12	0.06	2283.00	51784.00	45500	20240620	-44.84	22300	20241209	12.56	45500	-44.84	20240620	22300	12.56	20241209	45500	-44.84	20240620	22300	12.56	20241209	2.17	N	248170	500	22 억	202822	N	N	21	N	N
56	20241220	101034	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	25300	-50	5	-0.20	51061700	2029	45.27	25350	25400	25000	32950	17750	25350	25165.94	4.44	0	-1125	25950	25650	25400	25100	24850	25525	24975	23	7600	500	18250	50	1	4568286	1156	11.08	0.49	12	0.04	2283.00	51784.00	45500	20240620	-44.40	22300	20241209	13.45	45500	-44.40	20240620	22300	13.45	20241209	45500	-44.40	20240620	22300	13.45	20241209	2.17	N	248170	500	22 억	202822	N	N	21	N	N
57	20241220	091035	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	25150	-200	5	-0.79	18558050	735	16.40	25350	25400	25150	32950	17750	25350	25249.05	4.44	0	-550	25950	25650	25400	25100	24850	25525	24975	23	7600	500	18250	50	1	4568286	1149	11.02	0.49	12	0.02	2283.00	51784.00	45500	20240620	-44.73	22300	20241209	12.78	45500	-44.73	20240620	22300	12.78	20241209	45500	-44.73	20240620	22300	12.78	20241209	2.17	N	248170	500	22 억	202822	N	N	21	N	N
58	20241219	161030	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	25350	-450	5	-1.74	113995450	4477	67.51	25700	25700	25150	33500	18100	25800	25462.69	4.45	0	-444	26200	26000	25600	25400	25000	26100	25500	23	7700	500	18570	50	1	4568286	1158	11.10	0.49	12	0.10	2283.00	51784.00	45500	20240620	-44.29	22300	20241209	13.68	45500	-44.29	20240620	22300	13.68	20241209	45500	-44.29	20240620	22300	13.68	20241209	2.19	N	248170	500	22 억	203330	N	N	21	N	N
59	20241219	151029	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	25450	-350	5	-1.36	102643800	4030	60.77	25700	25700	25150	33500	18100	25800	25469.93	4.45	0	-326	26200	26000	25600	25400	25000	26100	25500	23	7700	500	18570	50	1	4568286	1163	11.15	0.49	12	0.09	2283.00	51784.00	45500	20240620	-44.07	22300	20241209	14.13	45500	-44.07	20240620	22300	14.13	20241209	45500	-44.07	20240620	22300	14.13	20241209	2.19	N	248170	500	22 억	203330	N	N	46	N	N
60	20241219	141031	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	25600	-200	5	-0.78	68472650	2687	40.52	25700	25700	25150	33500	18100	25800	25482.94	4.45	0	-79	26200	26000	25600	25400	25000	26100	25500	23	7700	500	18570	50	1	4568286	1169	11.21	0.49	12	0.06	2283.00	51784.00	45500	20240620	-43.74	22300	20241209	14.80	45500	-43.74	20240620	22300	14.80	20241209	45500	-43.74	20240620	22300	14.80	20241209	2.19	N	248170	500	22 억	203330	N	N	46	N	N
61	20241219	131029	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	25600	-200	5	-0.78	60603900	2379	35.87	25700	25700	25150	33500	18100	25800	25474.53	4.45	0	-63	26200	26000	25600	25400	25000	26100	25500	23	7700	500	18570	50	1	4568286	1169	11.21	0.49	12	0.05	2283.00	51784.00	45500	20240620	-43.74	22300	20241209	14.80	45500	-43.74	20240620	22300	14.80	20241209	45500	-43.74	20240620	22300	14.80	20241209	2.19	N	248170	500	22 억	203330	N	N	46	N	N
62	20241219	121032	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	25600	-200	5	-0.78	54748900	2150	32.42	25700	25700	25150	33500	18100	25800	25464.60	4.45	0	-160	26200	26000	25600	25400	25000	26100	25500	23	7700	500	18570	50	1	4568286	1169	11.21	0.49	12	0.05	2283.00	51784.00	45500	20240620	-43.74	22300	20241209	14.80	45500	-43.74	20240620	22300	14.80	20241209	45500	-43.74	20240620	22300	14.80	20241209	2.19	N	248170	500	22 억	203330	N	N	46	N	N
63	20241219	111028	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	25600	-200	5	-0.78	49972400	1963	29.60	25700	25700	25150	33500	18100	25800	25457.16	4.45	0	-195	26200	26000	25600	25400	25000	26100	25500	23	7700	500	18570	50	1	4568286	1169	11.21	0.49	12	0.04	2283.00	51784.00	45500	20240620	-43.74	22300	20241209	14.80	45500	-43.74	20240620	22300	14.80	20241209	45500	-43.74	20240620	22300	14.80	20241209	2.19	N	248170	500	22 억	203330	N	N	46	N	N
64	20241219	101021	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	25600	-200	5	-0.78	33210600	1306	19.69	25700	25700	25150	33500	18100	25800	25429.25	4.45	0	-220	26200	26000	25600	25400	25000	26100	25500	23	7700	500	18570	50	1	4568286	1169	11.21	0.49	12	0.03	2283.00	51784.00	45500	20240620	-43.74	22300	20241209	14.80	45500	-43.74	20240620	22300	14.80	20241209	45500	-43.74	20240620	22300	14.80	20241209	2.19	N	248170	500	22 억	203330	N	N	46	N	N
65	20241219	091032	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	25250	-550	5	-2.13	12021900	475	7.16	25700	25700	25150	33500	18100	25800	25309.26	4.45	0	-223	26200	26000	25600	25400	25000	26100	25500	23	7700	500	18570	50	1	4568286	1153	11.06	0.49	12	0.01	2283.00	51784.00	45500	20240620	-44.51	22300	20241209	13.23	45500	-44.51	20240620	22300	13.23	20241209	45500	-44.51	20240620	22300	13.23	20241209	2.19	N	248170	500	22 억	203330	N	N	46	N	N
66	20241218	161025	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	25800	350	2	1.38	169238700	6632	104.11	25450	25800	25200	33050	17850	25450	25518.08	4.47	0	336	26083	25766	25433	25116	24783	25925	25275	23	7600	500	18320	50	1	4568286	1179	11.30	0.50	12	0.15	2283.00	51784.00	45500	20240620	-43.30	22300	20241209	15.70	45500	-43.30	20240620	22300	15.70	20241209	45500	-43.30	20240620	22300	15.70	20241209	2.17	N	248170	500	22 억	204042	N	N	46	N	N
67	20241218	151030	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	25750	300	2	1.18	157283100	6168	96.83	25450	25800	25200	33050	17850	25450	25499.85	4.47	0	256	26083	25766	25433	25116	24783	25925	25275	23	7600	500	18320	50	1	4568286	1176	11.28	0.50	12	0.14	2283.00	51784.00	45500	20240620	-43.41	22300	20241209	15.47	45500	-43.41	20240620	22300	15.47	20241209	45500	-43.41	20240620	22300	15.47	20241209	2.17	N	248170	500	22 억	204042	N	N	157	N	N
68	20241218	141028	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	25550	100	2	0.39	100189100	3944	61.92	25450	25750	25200	33050	17850	25450	25402.92	4.47	0	-1267	26083	25766	25433	25116	24783	25925	25275	23	7600	500	18320	50	1	4568286	1167	11.19	0.49	12	0.09	2283.00	51784.00	45500	20240620	-43.85	22300	20241209	14.57	45500	-43.85	20240620	22300	14.57	20241209	45500	-43.85	20240620	22300	14.57	20241209	2.17	N	248170	500	22 억	204042	N	N	157	N	N
69	20241218	131029	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	25300	-150	5	-0.59	73172550	2881	45.23	25450	25750	25200	33050	17850	25450	25398.32	4.47	0	-1821	26083	25766	25433	25116	24783	25925	25275	23	7600	500	18320	50	1	4568286	1156	11.08	0.49	12	0.06	2283.00	51784.00	45500	20240620	-44.40	22300	20241209	13.45	45500	-44.40	20240620	22300	13.45	20241209	45500	-44.40	20240620	22300	13.45	20241209	2.17	N	248170	500	22 억	204042	N	N	157	N	N
70	20241218	121021	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	25250	-200	5	-0.79	64767350	2549	40.02	25450	25750	25200	33050	17850	25450	25408.93	4.47	0	-1672	26083	25766	25433	25116	24783	25925	25275	23	7600	500	18320	50	1	4568286	1153	11.06	0.49	12	0.06	2283.00	51784.00	45500	20240620	-44.51	22300	20241209	13.23	45500	-44.51	20240620	22300	13.23	20241209	45500	-44.51	20240620	22300	13.23	20241209	2.17	N	248170	500	22 억	204042	N	N	157	N	N
71	20241218	111028	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	25450	0	3	0.00	58898850	2317	36.37	25450	25750	25200	33050	17850	25450	25420.31	4.47	0	-1546	26083	25766	25433	25116	24783	25925	25275	23	7600	500	18320	50	1	4568286	1163	11.15	0.49	12	0.05	2283.00	51784.00	45500	20240620	-44.07	22300	20241209	14.13	45500	-44.07	20240620	22300	14.13	20241209	45500	-44.07	20240620	22300	14.13	20241209	2.17	N	248170	500	22 억	204042	N	N	157	N	N
72	20241218	101028	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	25450	0	3	0.00	32803650	1286	20.19	25450	25750	25250	33050	17850	25450	25508.28	4.47	0	-561	26083	25766	25433	25116	24783	25925	25275	23	7600	500	18320	50	1	4568286	1163	11.15	0.49	12	0.03	2283.00	51784.00	45500	20240620	-44.07	22300	20241209	14.13	45500	-44.07	20240620	22300	14.13	20241209	45500	-44.07	20240620	22300	14.13	20241209	2.17	N	248170	500	22 억	204042	N	N	157	N	N
73	20241218	091031	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	25750	300	2	1.18	10252950	402	6.31	25450	25750	25250	33050	17850	25450	25504.85	4.47	0	-63	26083	25766	25433	25116	24783	25925	25275	23	7600	500	18320	50	1	4568286	1176	11.28	0.50	12	0.01	2283.00	51784.00	45500	20240620	-43.41	22300	20241209	15.47	45500	-43.41	20240620	22300	15.47	20241209	45500	-43.41	20240620	22300	15.47	20241209	2.17	N	248170	500	22 억	204042	N	N	157	N	N
74	20241217	161024	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	25450	50	2	0.20	161641150	6368	141.92	25250	25750	25100	33000	17800	25400	25383.22	4.44	0	2526	25900	25650	25400	25150	24900	25525	25025	23	7600	500	18280	50	1	4568286	1163	11.15	0.49	12	0.14	2283.00	51784.00	45500	20240620	-44.07	22300	20241209	14.13	45500	-44.07	20240620	22300	14.13	20241209	45500	-44.07	20240620	22300	14.13	20241209	2.17	N	248170	500	22 억	203057	N	N	157	N	N
75	20241217	151028	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	25500	100	2	0.39	145102550	5721	127.50	25250	25750	25100	33000	17800	25400	25363.14	4.44	0	2313	25900	25650	25400	25150	24900	25525	25025	23	7600	500	18280	50	1	4568286	1165	11.17	0.49	12	0.13	2283.00	51784.00	45500	20240620	-43.96	22300	20241209	14.35	45500	-43.96	20240620	22300	14.35	20241209	45500	-43.96	20240620	22300	14.35	20241209	2.17	N	248170	500	22 억	203057	N	N	0	N	N
76	20241217	141019	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	25400	0	3	0.00	98039600	3882	86.52	25250	25400	25100	33000	17800	25400	25254.92	4.44	0	1031	25900	25650	25400	25150	24900	25525	25025	23	7600	500	18280	50	1	4568286	1160	11.13	0.49	12	0.08	2283.00	51784.00	45500	20240620	-44.18	22300	20241209	13.90	45500	-44.18	20240620	22300	13.90	20241209	45500	-44.18	20240620	22300	13.90	20241209	2.17	N	248170	500	22 억	203057	N	N	0	N	N
77	20241217	131015	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	25200	-200	5	-0.79	80715000	3198	71.27	25250	25400	25100	33000	17800	25400	25239.21	4.44	0	535	25900	25650	25400	25150	24900	25525	25025	23	7600	500	18280	50	1	4568286	1151	11.04	0.49	12	0.07	2283.00	51784.00	45500	20240620	-44.62	22300	20241209	13.00	45500	-44.62	20240620	22300	13.00	20241209	45500	-44.62	20240620	22300	13.00	20241209	2.17	N	248170	500	22 억	203057	N	N	0	N	N
78	20241217	120953	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	25250	-150	5	-0.59	72946950	2890	64.41	25250	25400	25100	33000	17800	25400	25241.16	4.44	0	587	25900	25650	25400	25150	24900	25525	25025	23	7600	500	18280	50	1	4568286	1153	11.06	0.49	12	0.06	2283.00	51784.00	45500	20240620	-44.51	22300	20241209	13.23	45500	-44.51	20240620	22300	13.23	20241209	45500	-44.51	20240620	22300	13.23	20241209	2.17	N	248170	500	22 억	203057	N	N	0	N	N
79	20241217	111003	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	25350	-50	5	-0.20	64541550	2557	56.99	25250	25400	25100	33000	17800	25400	25241.12	4.44	0	664	25900	25650	25400	25150	24900	25525	25025	23	7600	500	18280	50	1	4568286	1158	11.10	0.49	12	0.06	2283.00	51784.00	45500	20240620	-44.29	22300	20241209	13.68	45500	-44.29	20240620	22300	13.68	20241209	45500	-44.29	20240620	22300	13.68	20241209	2.17	N	248170	500	22 억	203057	N	N	0	N	N
80	20241217	101012	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	25350	-50	5	-0.20	57573300	2282	50.86	25250	25400	25100	33000	17800	25400	25229.32	4.44	0	807	25900	25650	25400	25150	24900	25525	25025	23	7600	500	18280	50	1	4568286	1158	11.10	0.49	12	0.05	2283.00	51784.00	45500	20240620	-44.29	22300	20241209	13.68	45500	-44.29	20240620	22300	13.68	20241209	45500	-44.29	20240620	22300	13.68	20241209	2.17	N	248170	500	22 억	203057	N	N	0	N	N
81	20241217	091026	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	25250	-150	5	-0.59	17158400	680	15.15	25250	25400	25150	33000	17800	25400	25232.94	4.44	0	446	25900	25650	25400	25150	24900	25525	25025	23	7600	500	18280	50	1	4568286	1153	11.06	0.49	12	0.01	2283.00	51784.00	45500	20240620	-44.51	22300	20241209	13.23	45500	-44.51	20240620	22300	13.23	20241209	45500	-44.51	20240620	22300	13.23	20241209	2.17	N	248170	500	22 억	203057	N	N	0	N	N
82	20241216	161016	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	25400	-50	5	-0.20	113658000	4484	83.83	25600	25650	25150	33050	17850	25450	25347.46	4.44	0	1072	26183	25816	25433	25066	24683	26000	25250	23	7600	500	18320	50	1	4568286	1160	11.13	0.49	12	0.10	2283.00	51784.00	45500	20240620	-44.18	22300	20241209	13.90	45500	-44.18	20240620	22300	13.90	20241209	45500	-44.18	20240620	22300	13.90	20241209	2.17	N	248170	500	22 억	202908	N	N	3	N	N
83	20241216	151025	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	25350	-100	5	-0.39	107029250	4223	78.95	25600	25650	25150	33050	17850	25450	25344.36	4.44	0	979	26183	25816	25433	25066	24683	26000	25250	23	7600	500	18320	50	1	4568286	1158	11.10	0.49	12	0.09	2283.00	51784.00	45500	20240620	-44.29	22300	20241209	13.68	45500	-44.29	20240620	22300	13.68	20241209	45500	-44.29	20240620	22300	13.68	20241209	2.17	N	248170	500	22 억	202908	N	N	3	N	N
84	20241216	141024	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	25400	-50	5	-0.20	70041450	2760	51.60	25600	25650	25150	33050	17850	25450	25377.34	4.44	0	285	26183	25816	25433	25066	24683	26000	25250	23	7600	500	18320	50	1	4568286	1160	11.13	0.49	12	0.06	2283.00	51784.00	45500	20240620	-44.18	22300	20241209	13.90	45500	-44.18	20240620	22300	13.90	20241209	45500	-44.18	20240620	22300	13.90	20241209	2.17	N	248170	500	22 억	202908	N	N	3	N	N
85	20241216	131026	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	25500	50	2	0.20	33964800	1334	24.94	25600	25650	25300	33050	17850	25450	25460.87	4.44	0	14	26183	25816	25433	25066	24683	26000	25250	23	7600	500	18320	50	1	4568286	1165	11.17	0.49	12	0.03	2283.00	51784.00	45500	20240620	-43.96	22300	20241209	14.35	45500	-43.96	20240620	22300	14.35	20241209	45500	-43.96	20240620	22300	14.35	20241209	2.17	N	248170	500	22 억	202908	N	N	3	N	N
86	20241216	121024	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	25500	50	2	0.20	31160350	1224	22.88	25600	25650	25300	33050	17850	25450	25457.80	4.44	0	-10	26183	25816	25433	25066	24683	26000	25250	23	7600	500	18320	50	1	4568286	1165	11.17	0.49	12	0.03	2283.00	51784.00	45500	20240620	-43.96	22300	20241209	14.35	45500	-43.96	20240620	22300	14.35	20241209	45500	-43.96	20240620	22300	14.35	20241209	2.17	N	248170	500	22 억	202908	N	N	3	N	N
87	20241216	111023	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	25300	-150	5	-0.59	21806900	857	16.02	25600	25650	25300	33050	17850	25450	25445.62	4.44	0	-15	26183	25816	25433	25066	24683	26000	25250	23	7600	500	18320	50	1	4568286	1156	11.08	0.49	12	0.02	2283.00	51784.00	45500	20240620	-44.40	22300	20241209	13.45	45500	-44.40	20240620	22300	13.45	20241209	45500	-44.40	20240620	22300	13.45	20241209	2.17	N	248170	500	22 억	202908	N	N	3	N	N
88	20241216	101024	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	25450	0	3	0.00	9705400	380	7.10	25600	25650	25400	33050	17850	25450	25540.53	4.44	0	-45	26183	25816	25433	25066	24683	26000	25250	23	7600	500	18320	50	1	4568286	1163	11.15	0.49	12	0.01	2283.00	51784.00	45500	20240620	-44.07	22300	20241209	14.13	45500	-44.07	20240620	22300	14.13	20241209	45500	-44.07	20240620	22300	14.13	20241209	2.17	N	248170	500	22 억	202908	N	N	3	N	N
89	20241216	091024	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	25550	100	2	0.39	2970800	116	2.17	25600	25650	25550	33050	17850	25450	25610.34	4.44	0	6	26183	25816	25433	25066	24683	26000	25250	23	7600	500	18320	50	1	4568286	1167	11.19	0.49	12	0.00	2283.00	51784.00	45500	20240620	-43.85	22300	20241209	14.57	45500	-43.85	20240620	22300	14.57	20241209	45500	-43.85	20240620	22300	14.57	20241209	2.17	N	248170	500	22 억	202908	N	N	3	N	N
90	20241213	161016	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	25450	250	2	0.99	134179000	5271	123.36	25200	25800	25050	32750	17650	25200	25456.08	4.44	0	733	25700	25450	25200	24950	24700	25325	24825	23	7550	500	18140	50	1	4568286	1163	11.15	0.49	12	0.12	2283.00	51784.00	45500	20240620	-44.07	22300	20241209	14.13	45500	-44.07	20240620	22300	14.13	20241209	45500	-44.07	20240620	22300	14.13	20241209	2.17	N	248170	500	22 억	202884	N	N	3	N	N
91	20241213	151022	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	25600	400	2	1.59	129869850	5102	119.40	25200	25800	25050	32750	17650	25200	25454.69	4.44	0	691	25700	25450	25200	24950	24700	25325	24825	23	7550	500	18140	50	1	4568286	1169	11.21	0.49	12	0.11	2283.00	51784.00	45500	20240620	-43.74	22300	20241209	14.80	45500	-43.74	20240620	22300	14.80	20241209	45500	-43.74	20240620	22300	14.80	20241209	2.17	N	248170	500	22 억	202884	N	N	2	N	N
92	20241213	141022	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	25500	300	2	1.19	113812800	4473	104.68	25200	25800	25050	32750	17650	25200	25444.40	4.44	0	360	25700	25450	25200	24950	24700	25325	24825	23	7550	500	18140	50	1	4568286	1165	11.17	0.49	12	0.10	2283.00	51784.00	45500	20240620	-43.96	22300	20241209	14.35	45500	-43.96	20240620	22300	14.35	20241209	45500	-43.96	20240620	22300	14.35	20241209	2.17	N	248170	500	22 억	202884	N	N	2	N	N
93	20241213	131022	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	25800	600	2	2.38	106764700	4198	98.24	25200	25800	25050	32750	17650	25200	25432.28	4.44	0	206	25700	25450	25200	24950	24700	25325	24825	23	7550	500	18140	50	1	4568286	1179	11.30	0.50	12	0.09	2283.00	51784.00	45500	20240620	-43.30	22300	20241209	15.70	45500	-43.30	20240620	22300	15.70	20241209	45500	-43.30	20240620	22300	15.70	20241209	2.17	N	248170	500	22 억	202884	N	N	2	N	N
94	20241213	121022	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	25550	350	2	1.39	47229600	1870	43.76	25200	25550	25050	32750	17650	25200	25256.47	4.44	0	251	25700	25450	25200	24950	24700	25325	24825	23	7550	500	18140	50	1	4568286	1167	11.19	0.49	12	0.04	2283.00	51784.00	45500	20240620	-43.85	22300	20241209	14.57	45500	-43.85	20240620	22300	14.57	20241209	45500	-43.85	20240620	22300	14.57	20241209	2.17	N	248170	500	22 억	202884	N	N	2	N	N
95	20241213	111021	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	25200	0	3	0.00	30709650	1219	28.53	25200	25350	25050	32750	17650	25200	25192.49	4.44	0	53	25700	25450	25200	24950	24700	25325	24825	23	7550	500	18140	50	1	4568286	1151	11.04	0.49	12	0.03	2283.00	51784.00	45500	20240620	-44.62	22300	20241209	13.00	45500	-44.62	20240620	22300	13.00	20241209	45500	-44.62	20240620	22300	13.00	20241209	2.17	N	248170	500	22 억	202884	N	N	2	N	N
96	20241213	101013	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	25250	50	2	0.20	26800950	1064	24.90	25200	25350	25050	32750	17650	25200	25188.86	4.44	0	108	25700	25450	25200	24950	24700	25325	24825	23	7550	500	18140	50	1	4568286	1153	11.06	0.49	12	0.02	2283.00	51784.00	45500	20240620	-44.51	22300	20241209	13.23	45500	-44.51	20240620	22300	13.23	20241209	45500	-44.51	20240620	22300	13.23	20241209	2.17	N	248170	500	22 억	202884	N	N	2	N	N
97	20241213	091022	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	25050	-150	5	-0.60	6934700	276	6.46	25200	25250	25050	32750	17650	25200	25125.72	4.44	0	1	25700	25450	25200	24950	24700	25325	24825	23	7550	500	18140	50	1	4568286	1144	10.97	0.48	12	0.01	2283.00	51784.00	45500	20240620	-44.95	22300	20241209	12.33	45500	-44.95	20240620	22300	12.33	20241209	45500	-44.95	20240620	22300	12.33	20241209	2.17	N	248170	500	22 억	202884	N	N	2	N	N
98	20241212	161021	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	25200	0	3	0.00	107558950	4273	36.04	25400	25450	24950	32750	17650	25200	25171.74	4.42	0	1148	26266	25732	24866	24332	23466	26000	24600	23	7550	500	18140	50	1	4568286	1151	11.04	0.49	12	0.09	2283.00	51784.00	45500	20240620	-44.62	22300	20241209	13.00	45500	-44.62	20240620	22300	13.00	20241209	45500	-44.62	20240620	22300	13.00	20241209	2.17	N	248170	500	22 억	202103	N	N	2	N	N
99	20241212	151014	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	25200	0	3	0.00	97257200	3864	32.59	25400	25450	24950	32750	17650	25200	25170.08	4.42	0	949	26266	25732	24866	24332	23466	26000	24600	23	7550	500	18140	50	1	4568286	1151	11.04	0.49	12	0.08	2283.00	51784.00	45500	20240620	-44.62	22300	20241209	13.00	45500	-44.62	20240620	22300	13.00	20241209	45500	-44.62	20240620	22300	13.00	20241209	2.17	N	248170	500	22 억	202103	N	N	0	N	N
100	20241212	141013	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	25050	-150	5	-0.60	89018800	3536	29.83	25400	25450	24950	32750	17650	25200	25175.00	4.42	0	792	26266	25732	24866	24332	23466	26000	24600	23	7550	500	18140	50	1	4568286	1144	10.97	0.48	12	0.08	2283.00	51784.00	45500	20240620	-44.95	22300	20241209	12.33	45500	-44.95	20240620	22300	12.33	20241209	45500	-44.95	20240620	22300	12.33	20241209	2.17	N	248170	500	22 억	202103	N	N	0	N	N
101	20241212	131001	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	25100	-100	5	-0.40	86379600	3431	28.94	25400	25450	24950	32750	17650	25200	25176.22	4.42	0	803	26266	25732	24866	24332	23466	26000	24600	23	7550	500	18140	50	1	4568286	1147	10.99	0.48	12	0.08	2283.00	51784.00	45500	20240620	-44.84	22300	20241209	12.56	45500	-44.84	20240620	22300	12.56	20241209	45500	-44.84	20240620	22300	12.56	20241209	2.17	N	248170	500	22 억	202103	N	N	0	N	N
102	20241212	120956	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	25050	-150	5	-0.60	72839400	2891	24.39	25400	25450	24950	32750	17650	25200	25195.23	4.42	0	629	26266	25732	24866	24332	23466	26000	24600	23	7550	500	18140	50	1	4568286	1144	10.97	0.48	12	0.06	2283.00	51784.00	45500	20240620	-44.95	22300	20241209	12.33	45500	-44.95	20240620	22300	12.33	20241209	45500	-44.95	20240620	22300	12.33	20241209	2.17	N	248170	500	22 억	202103	N	N	0	N	N
103	20241212	111008	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	25200	0	3	0.00	63756750	2530	21.34	25400	25450	24950	32750	17650	25200	25200.30	4.42	0	782	26266	25732	24866	24332	23466	26000	24600	23	7550	500	18140	50	1	4568286	1151	11.04	0.49	12	0.06	2283.00	51784.00	45500	20240620	-44.62	22300	20241209	13.00	45500	-44.62	20240620	22300	13.00	20241209	45500	-44.62	20240620	22300	13.00	20241209	2.17	N	248170	500	22 억	202103	N	N	0	N	N
104	20241212	101005	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	25250	50	2	0.20	54231100	2153	18.16	25400	25450	24950	32750	17650	25200	25188.62	4.42	0	629	26266	25732	24866	24332	23466	26000	24600	23	7550	500	18140	50	1	4568286	1153	11.06	0.49	12	0.05	2283.00	51784.00	45500	20240620	-44.51	22300	20241209	13.23	45500	-44.51	20240620	22300	13.23	20241209	45500	-44.51	20240620	22300	13.23	20241209	2.17	N	248170	500	22 억	202103	N	N	0	N	N
105	20241212	091014	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	25400	200	2	0.79	5201950	205	1.73	25400	25450	25300	32750	17650	25200	25375.37	4.42	0	-147	26266	25732	24866	24332	23466	26000	24600	23	7550	500	18140	50	1	4568286	1160	11.13	0.49	12	0.00	2283.00	51784.00	45500	20240620	-44.18	22300	20241209	13.90	45500	-44.18	20240620	22300	13.90	20241209	45500	-44.18	20240620	22300	13.90	20241209	2.17	N	248170	500	22 억	202103	N	N	0	N	N
106	20241211	161008	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	25200	950	2	3.92	296125950	11830	55.65	24000	25400	24000	31500	17000	24250	25035.10	4.35	0	3650	25950	25100	23750	22900	21550	25525	23325	23	7250	500	17460	50	1	4568286	1151	11.04	0.49	12	0.26	2283.00	51784.00	45500	20240620	-44.62	22300	20241209	13.00	45500	-44.62	20240620	22300	13.00	20241209	45500	-44.62	20240620	22300	13.00	20241209	2.30	N	248170	500	22 억	198523	N	N	0	N	N
107	20241211	150952	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	25300	1050	2	4.33	288152150	11514	54.16	24000	25400	24000	31500	17000	24250	25029.63	4.35	0	3552	25950	25100	23750	22900	21550	25525	23325	23	7250	500	17460	50	1	4568286	1156	11.08	0.49	12	0.25	2283.00	51784.00	45500	20240620	-44.40	22300	20241209	13.45	45500	-44.40	20240620	22300	13.45	20241209	45500	-44.40	20240620	22300	13.45	20241209	2.30	N	248170	500	22 억	198523	N	N	0	N	N
108	20241211	141015	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	25100	850	2	3.51	265846650	10630	50.00	24000	25400	24000	31500	17000	24250	25012.68	4.35	0	2947	25950	25100	23750	22900	21550	25525	23325	23	7250	500	17460	50	1	4568286	1147	10.99	0.48	12	0.23	2283.00	51784.00	45500	20240620	-44.84	22300	20241209	12.56	45500	-44.84	20240620	22300	12.56	20241209	45500	-44.84	20240620	22300	12.56	20241209	2.30	N	248170	500	22 억	198523	N	N	0	N	N
109	20241211	131017	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	25150	900	2	3.71	247718700	9909	46.61	24000	25400	24000	31500	17000	24250	25003.16	4.35	0	2911	25950	25100	23750	22900	21550	25525	23325	23	7250	500	17460	50	1	4568286	1149	11.02	0.49	12	0.22	2283.00	51784.00	45500	20240620	-44.73	22300	20241209	12.78	45500	-44.73	20240620	22300	12.78	20241209	45500	-44.73	20240620	22300	12.78	20241209	2.30	N	248170	500	22 억	198523	N	N	0	N	N
110	20241211	121018	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	25400	1150	2	4.74	217608100	8716	41.00	24000	25400	24000	31500	17000	24250	24970.64	4.35	0	2774	25950	25100	23750	22900	21550	25525	23325	23	7250	500	17460	50	1	4568286	1160	11.13	0.49	12	0.19	2283.00	51784.00	45500	20240620	-44.18	22300	20241209	13.90	45500	-44.18	20240620	22300	13.90	20241209	45500	-44.18	20240620	22300	13.90	20241209	2.30	N	248170	500	22 억	198523	N	N	0	N	N
111	20241211	111014	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	25200	950	2	3.92	183997150	7384	34.73	24000	25300	24000	31500	17000	24250	24922.91	4.35	0	2561	25950	25100	23750	22900	21550	25525	23325	23	7250	500	17460	50	1	4568286	1151	11.04	0.49	12	0.16	2283.00	51784.00	45500	20240620	-44.62	22300	20241209	13.00	45500	-44.62	20240620	22300	13.00	20241209	45500	-44.62	20240620	22300	13.00	20241209	2.30	N	248170	500	22 억	198523	N	N	0	N	N
112	20241211	101015	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	25100	850	2	3.51	150930350	6070	28.55	24000	25200	24000	31500	17000	24250	24870.07	4.35	0	2587	25950	25100	23750	22900	21550	25525	23325	23	7250	500	17460	50	1	4568286	1147	10.99	0.48	12	0.13	2283.00	51784.00	45500	20240620	-44.84	22300	20241209	12.56	45500	-44.84	20240620	22300	12.56	20241209	45500	-44.84	20240620	22300	12.56	20241209	2.30	N	248170	500	22 억	198523	N	N	0	N	N
113	20241211	091020	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	24800	550	2	2.27	44715200	1820	8.56	24000	24800	24000	31500	17000	24250	24577.80	4.35	0	1519	25950	25100	23750	22900	21550	25525	23325	23	7250	500	17460	50	1	4568286	1133	10.86	0.48	12	0.04	2283.00	51784.00	45500	20240620	-45.49	22300	20241209	11.21	45500	-45.49	20240620	22300	11.21	20241209	45500	-45.49	20240620	22300	11.21	20241209	2.30	N	248170	500	22 억	198523	N	N	0	N	N
114	20241210	161005	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	24250	1750	2	7.78	500741850	21245	61.39	22400	24600	22400	29250	15750	22500	23568.68	4.16	0	7305	24700	23600	22950	21850	21200	23275	21525	23	6750	500	16200	50	1	4568286	1108	10.62	0.47	12	0.47	2283.00	51784.00	45500	20240620	-46.70	22300	20241209	8.74	45500	-46.70	20240620	22300	8.74	20241209	45500	-46.70	20240620	22300	8.74	20241209	2.37	N	248170	500	22 억	190251	N	N	0	N	N
115	20241210	151008	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	24150	1650	2	7.33	486037400	20638	59.64	22400	24600	22400	29250	15750	22500	23550.61	4.16	0	6786	24700	23600	22950	21850	21200	23275	21525	23	6750	500	16200	50	1	4568286	1103	10.58	0.47	12	0.45	2283.00	51784.00	45500	20240620	-46.92	22300	20241209	8.30	45500	-46.92	20240620	22300	8.30	20241209	45500	-46.92	20240620	22300	8.30	20241209	2.37	N	248170	500	22 억	190251	N	N	0	N	N
116	20241210	141008	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	24200	1700	2	7.56	458263650	19488	56.32	22400	24600	22400	29250	15750	22500	23515.17	4.16	0	6071	24700	23600	22950	21850	21200	23275	21525	23	6750	500	16200	50	1	4568286	1106	10.60	0.47	12	0.43	2283.00	51784.00	45500	20240620	-46.81	22300	20241209	8.52	45500	-46.81	20240620	22300	8.52	20241209	45500	-46.81	20240620	22300	8.52	20241209	2.37	N	248170	500	22 억	190251	N	N	0	N	N
117	20241210	131009	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	24100	1600	2	7.11	428106750	18239	52.71	22400	24600	22400	29250	15750	22500	23472.05	4.16	0	5435	24700	23600	22950	21850	21200	23275	21525	23	6750	500	16200	50	1	4568286	1101	10.56	0.47	12	0.40	2283.00	51784.00	45500	20240620	-47.03	22300	20241209	8.07	45500	-47.03	20240620	22300	8.07	20241209	45500	-47.03	20240620	22300	8.07	20241209	2.37	N	248170	500	22 억	190251	N	N	0	N	N
118	20241210	121008	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	24050	1550	2	6.89	417256500	17788	51.40	22400	24600	22400	29250	15750	22500	23457.19	4.16	0	5302	24700	23600	22950	21850	21200	23275	21525	23	6750	500	16200	50	1	4568286	1099	10.53	0.46	12	0.39	2283.00	51784.00	45500	20240620	-47.14	22300	20241209	7.85	45500	-47.14	20240620	22300	7.85	20241209	45500	-47.14	20240620	22300	7.85	20241209	2.37	N	248170	500	22 억	190251	N	N	0	N	N
119	20241210	111007	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	23950	1450	2	6.44	397191100	16952	48.99	22400	24600	22400	29250	15750	22500	23430.34	4.16	0	4807	24700	23600	22950	21850	21200	23275	21525	23	6750	500	16200	50	1	4568286	1094	10.49	0.46	12	0.37	2283.00	51784.00	45500	20240620	-47.36	22300	20241209	7.40	45500	-47.36	20240620	22300	7.40	20241209	45500	-47.36	20240620	22300	7.40	20241209	2.37	N	248170	500	22 억	190251	N	N	0	N	N
120	20241210	101008	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	23850	1350	2	6.00	284030350	12249	35.40	22400	23900	22400	29250	15750	22500	23188.04	4.16	0	5263	24700	23600	22950	21850	21200	23275	21525	23	6750	500	16200	50	1	4568286	1090	10.45	0.46	12	0.27	2283.00	51784.00	45500	20240620	-47.58	22300	20241209	6.95	45500	-47.58	20240620	22300	6.95	20241209	45500	-47.58	20240620	22300	6.95	20241209	2.37	N	248170	500	22 억	190251	N	N	0	N	N
121	20241210	091014	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	23150	650	2	2.89	120780400	5325	15.39	22400	23350	22400	29250	15750	22500	22681.77	4.16	0	2164	24700	23600	22950	21850	21200	23275	21525	23	6750	500	16200	50	1	4568286	1058	10.14	0.45	12	0.12	2283.00	51784.00	45500	20240620	-49.12	22300	20241209	3.81	45500	-49.12	20240620	22300	3.81	20241209	45500	-49.12	20240620	22300	3.81	20241209	2.37	N	248170	500	22 억	190251	N	N	0	N	N
122	20241209	161004	55	60.00	KOSPI	신저가	음식료품	N	N	N	Y	60	N	22500	-1800	5	-7.41	786154500	34295	103.82	23800	24050	22300	31550	17050	24300	22923.46	4.18	0	-627	26033	25166	24433	23566	22833	24800	23200	23	7250	500	17490	50	1	4568286	1028	9.86	0.43	12	0.75	2283.00	51784.00	45500	20240620	-50.55	22300	20241209	0.90	45500	-50.55	20240620	22300	0.90	20241209	45500	-50.55	20240620	22300	0.90	20241209	2.40	N	248170	500	22 억	190921	N	N	0	N	N
123	20241209	151005	55	60.00	KOSPI	신저가	음식료품	N	N	N	Y	60	N	22700	-1600	5	-6.58	652191950	28323	85.74	23800	24050	22500	31550	17050	24300	23026.94	4.18	0	-1918	26033	25166	24433	23566	22833	24800	23200	23	7250	500	17490	50	1	4568286	1037	9.94	0.44	12	0.62	2283.00	51784.00	45500	20240620	-50.11	22500	20241209	0.89	45500	-50.11	20240620	22500	0.89	20241209	45500	-50.11	20240620	22500	0.89	20241209	2.40	N	248170	500	22 억	190921	N	N	0	N	N
124	20241209	141006	55	60.00	KOSPI	신저가	음식료품	N	N	N	Y	60	N	22800	-1500	5	-6.17	536292200	23209	70.26	23800	24050	22700	31550	17050	24300	23107.08	4.18	0	-2508	26033	25166	24433	23566	22833	24800	23200	23	7250	500	17490	50	1	4568286	1042	9.99	0.44	12	0.51	2283.00	51784.00	45500	20240620	-49.89	22700	20241209	0.44	45500	-49.89	20240620	22700	0.44	20241209	45500	-49.89	20240620	22700	0.44	20241209	2.40	N	248170	500	22 억	190921	N	N	0	N	N
125	20241209	131009	55	60.00	KOSPI	신저가	음식료품	N	N	N	Y	60	N	22850	-1450	5	-5.97	448016150	19345	58.56	23800	24050	22800	31550	17050	24300	23159.27	4.18	0	-2778	26033	25166	24433	23566	22833	24800	23200	23	7250	500	17490	50	1	4568286	1044	10.01	0.44	12	0.42	2283.00	51784.00	45500	20240620	-49.78	22800	20241209	0.22	45500	-49.78	20240620	22800	0.22	20241209	45500	-49.78	20240620	22800	0.22	20241209	2.40	N	248170	500	22 억	190921	N	N	0	N	N
126	20241209	121005	55	60.00	KOSPI	신저가	음식료품	N	N	N	Y	60	N	23100	-1200	5	-4.94	354533900	15262	46.20	23800	24050	22900	31550	17050	24300	23229.85	4.18	0	-3022	26033	25166	24433	23566	22833	24800	23200	23	7250	500	17490	50	1	4568286	1055	10.12	0.45	12	0.33	2283.00	51784.00	45500	20240620	-49.23	22900	20241209	0.87	45500	-49.23	20240620	22900	0.87	20241209	45500	-49.23	20240620	22900	0.87	20241209	2.40	N	248170	500	22 억	190921	N	N	0	N	N
127	20241209	111006	55	60.00	KOSPI	신저가	음식료품	N	N	N	Y	60	N	23350	-950	5	-3.91	191214950	8188	24.79	23800	24050	23050	31550	17050	24300	23353.07	4.18	0	-2861	26033	25166	24433	23566	22833	24800	23200	23	7250	500	17490	50	1	4568286	1067	10.23	0.45	12	0.18	2283.00	51784.00	45500	20240620	-48.68	23050	20241209	1.30	45500	-48.68	20240620	23050	1.30	20241209	45500	-48.68	20240620	23050	1.30	20241209	2.40	N	248170	500	22 억	190921	N	N	0	N	N
128	20241209	101003	55	60.00	KOSPI	신저가	음식료품	N	N	N	Y	60	N	23400	-900	5	-3.70	129218750	5540	16.77	23800	24050	23050	31550	17050	24300	23324.68	4.18	0	-1973	26033	25166	24433	23566	22833	24800	23200	23	7250	500	17490	50	1	4568286	1069	10.25	0.45	12	0.12	2283.00	51784.00	45500	20240620	-48.57	23050	20241209	1.52	45500	-48.57	20240620	23050	1.52	20241209	45500	-48.57	20240620	23050	1.52	20241209	2.40	N	248170	500	22 억	190921	N	N	0	N	N
129	20241209	090958	55	60.00	KOSPI	신저가	음식료품	N	N	N	Y	60	N	23350	-950	5	-3.91	42569100	1813	5.49	23800	24050	23100	31550	17050	24300	23479.92	4.18	0	-235	26033	25166	24433	23566	22833	24800	23200	23	7250	500	17490	50	1	4568286	1067	10.23	0.45	12	0.04	2283.00	51784.00	45500	20240620	-48.68	23100	20241209	1.08	45500	-48.68	20240620	23100	1.08	20241209	45500	-48.68	20240620	23100	1.08	20241209	2.40	N	248170	500	22 억	190921	N	N	0	N	N
130	20241206	160957	55	60.00	KOSPI	신저가	음식료품	N	N	N	Y	60	N	24300	-800	5	-3.19	797435200	32851	196.62	25100	25300	23700	32600	17600	25100	24273.93	4.30	0	-5596	26666	25882	25466	24682	24266	25675	24475	23	7500	500	18070	50	1	4568286	1110	10.64	0.47	12	0.72	2283.00	51784.00	45500	20240620	-46.59	23700	20241206	2.53	45500	-46.59	20240620	23700	2.53	20241206	45500	-46.59	20240620	23700	2.53	20241206	2.43	N	248170	500	22 억	196287	N	N	0	N	N
131	20241206	151001	55	60.00	KOSPI	신저가	음식료품	N	N	N	Y	60	N	24300	-800	5	-3.19	740428000	30502	182.56	25100	25300	23700	32600	17600	25100	24274.38	4.30	0	-5615	26666	25882	25466	24682	24266	25675	24475	23	7500	500	18070	50	1	4568286	1110	10.64	0.47	12	0.67	2283.00	51784.00	45500	20240620	-46.59	23700	20241206	2.53	45500	-46.59	20240620	23700	2.53	20241206	45500	-46.59	20240620	23700	2.53	20241206	2.43	N	248170	500	22 억	196287	N	N	0	N	N
132	20241206	140958	55	60.00	KOSPI	신저가	음식료품	N	N	N	Y	60	N	24050	-1050	5	-4.18	648364900	26690	159.74	25100	25300	23700	32600	17600	25100	24292.03	4.30	0	-5585	26666	25882	25466	24682	24266	25675	24475	23	7500	500	18070	50	1	4568286	1099	10.53	0.46	12	0.58	2283.00	51784.00	45500	20240620	-47.14	23700	20241206	1.48	45500	-47.14	20240620	23700	1.48	20241206	45500	-47.14	20240620	23700	1.48	20241206	2.43	N	248170	500	22 억	196287	N	N	0	N	N
133	20241206	130959	55	60.00	KOSPI	신저가	음식료품	N	N	N	Y	60	N	24150	-950	5	-3.78	599211150	24646	147.51	25100	25300	23700	32600	17600	25100	24312.30	4.30	0	-4999	26666	25882	25466	24682	24266	25675	24475	23	7500	500	18070	50	1	4568286	1103	10.58	0.47	12	0.54	2283.00	51784.00	45500	20240620	-46.92	23700	20241206	1.90	45500	-46.92	20240620	23700	1.90	20241206	45500	-46.92	20240620	23700	1.90	20241206	2.43	N	248170	500	22 억	196287	N	N	0	N	N
134	20241206	120954	55	60.00	KOSPI	신저가	음식료품	N	N	N	Y	60	N	24150	-950	5	-3.78	529152100	21739	130.11	25100	25300	23700	32600	17600	25100	24340.69	4.30	0	-5152	26666	25882	25466	24682	24266	25675	24475	23	7500	500	18070	50	1	4568286	1103	10.58	0.47	12	0.48	2283.00	51784.00	45500	20240620	-46.92	23700	20241206	1.90	45500	-46.92	20240620	23700	1.90	20241206	45500	-46.92	20240620	23700	1.90	20241206	2.43	N	248170	500	22 억	196287	N	N	0	N	N
135	20241206	110950	55	60.00	KOSPI	신저가	음식료품	N	N	N	Y	60	N	24200	-900	5	-3.59	497498000	20432	122.29	25100	25300	23700	32600	17600	25100	24348.48	4.30	0	-4954	26666	25882	25466	24682	24266	25675	24475	23	7500	500	18070	50	1	4568286	1106	10.60	0.47	12	0.45	2283.00	51784.00	45500	20240620	-46.81	23700	20241206	2.11	45500	-46.81	20240620	23700	2.11	20241206	45500	-46.81	20240620	23700	2.11	20241206	2.43	N	248170	500	22 억	196287	N	N	0	N	N
136	20241206	100950	55	60.00	KOSPI	신저가	음식료품	N	N	N	Y	60	N	24500	-600	5	-2.39	265732800	10787	64.56	25100	25300	24200	32600	17600	25100	24633.98	4.30	0	-2467	26666	25882	25466	24682	24266	25675	24475	23	7500	500	18070	50	1	4568286	1119	10.73	0.47	12	0.24	2283.00	51784.00	45500	20240620	-46.15	24200	20241206	1.24	45500	-46.15	20240620	24200	1.24	20241206	45500	-46.15	20240620	24200	1.24	20241206	2.43	N	248170	500	22 억	196287	N	N	0	N	N
137	20241206	090958	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	25150	50	2	0.20	27442050	1096	6.56	25100	25300	25000	32600	17600	25100	25037.63	4.30	0	-31	26666	25882	25466	24682	24266	25675	24475	23	7500	500	18070	50	1	4568286	1149	11.02	0.49	12	0.02	2283.00	51784.00	45500	20240620	-44.73	24750	20241115	1.62	45500	-44.73	20240620	24750	1.62	20241115	45500	-44.73	20240620	24750	1.62	20241115	2.43	N	248170	500	22 억	196287	N	N	0	N	N
138	20241205	160938	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	25100	-900	5	-3.46	421974900	16656	106.60	26250	26250	25050	33800	18200	26000	25334.74	4.46	0	-7521	26833	26416	26033	25616	25233	26400	25600	23	7800	500	18720	50	1	4568286	1147	10.99	0.48	12	0.36	2283.00	51784.00	45500	20240620	-44.84	24750	20241115	1.41	45500	-44.84	20240620	24750	1.41	20241115	45500	-44.84	20240620	24750	1.41	20241115	2.43	N	248170	500	22 억	203757	N	N	0	N	N
139	20241205	150946	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	25200	-800	5	-3.08	389647850	15369	98.36	26250	26250	25100	33800	18200	26000	25352.84	4.46	0	-7308	26833	26416	26033	25616	25233	26400	25600	23	7800	500	18720	50	1	4568286	1151	11.04	0.49	12	0.34	2283.00	51784.00	45500	20240620	-44.62	24750	20241115	1.82	45500	-44.62	20240620	24750	1.82	20241115	45500	-44.62	20240620	24750	1.82	20241115	2.43	N	248170	500	22 억	203757	N	N	0	N	N
140	20241205	140931	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	25350	-650	5	-2.50	290203950	11426	73.13	26250	26250	25200	33800	18200	26000	25398.56	4.46	0	-4158	26833	26416	26033	25616	25233	26400	25600	23	7800	500	18720	50	1	4568286	1158	11.10	0.49	12	0.25	2283.00	51784.00	45500	20240620	-44.29	24750	20241115	2.42	45500	-44.29	20240620	24750	2.42	20241115	45500	-44.29	20240620	24750	2.42	20241115	2.43	N	248170	500	22 억	203757	N	N	0	N	N
141	20241205	130941	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	25250	-750	5	-2.88	257204350	10121	64.77	26250	26250	25200	33800	18200	26000	25412.94	4.46	0	-3077	26833	26416	26033	25616	25233	26400	25600	23	7800	500	18720	50	1	4568286	1153	11.06	0.49	12	0.22	2283.00	51784.00	45500	20240620	-44.51	24750	20241115	2.02	45500	-44.51	20240620	24750	2.02	20241115	45500	-44.51	20240620	24750	2.02	20241115	2.43	N	248170	500	22 억	203757	N	N	0	N	N
142	20241205	120940	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	25500	-500	5	-1.92	161127750	6326	40.49	26250	26250	25300	33800	18200	26000	25470.72	4.46	0	-973	26833	26416	26033	25616	25233	26400	25600	23	7800	500	18720	50	1	4568286	1165	11.17	0.49	12	0.14	2283.00	51784.00	45500	20240620	-43.96	24750	20241115	3.03	45500	-43.96	20240620	24750	3.03	20241115	45500	-43.96	20240620	24750	3.03	20241115	2.43	N	248170	500	22 억	203757	N	N	0	N	N
143	20241205	110939	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	25600	-400	5	-1.54	149947350	5887	37.68	26250	26250	25300	33800	18200	26000	25470.93	4.46	0	-945	26833	26416	26033	25616	25233	26400	25600	23	7800	500	18720	50	1	4568286	1169	11.21	0.49	12	0.13	2283.00	51784.00	45500	20240620	-43.74	24750	20241115	3.43	45500	-43.74	20240620	24750	3.43	20241115	45500	-43.74	20240620	24750	3.43	20241115	2.43	N	248170	500	22 억	203757	N	N	0	N	N
144	20241205	100938	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	25450	-550	5	-2.12	141730200	5565	35.62	26250	26250	25300	33800	18200	26000	25468.14	4.46	0	-780	26833	26416	26033	25616	25233	26400	25600	23	7800	500	18720	50	1	4568286	1163	11.15	0.49	12	0.12	2283.00	51784.00	45500	20240620	-44.07	24750	20241115	2.83	45500	-44.07	20240620	24750	2.83	20241115	45500	-44.07	20240620	24750	2.83	20241115	2.43	N	248170	500	22 억	203757	N	N	0	N	N
145	20241205	090944	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	25550	-450	5	-1.73	33004600	1297	8.30	26250	26250	25300	33800	18200	26000	25446.88	4.46	0	416	26833	26416	26033	25616	25233	26400	25600	23	7800	500	18720	50	1	4568286	1167	11.19	0.49	12	0.03	2283.00	51784.00	45500	20240620	-43.85	24750	20241115	3.23	45500	-43.85	20240620	24750	3.23	20241115	45500	-43.85	20240620	24750	3.23	20241115	2.43	N	248170	500	22 억	203757	N	N	0	N	N
146	20241204	160924	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	26000	-250	5	-0.95	405650550	15624	220.03	26000	26450	25650	34100	18400	26250	25962.92	4.40	0	2874	26950	26600	25950	25600	24950	26775	25775	23	7850	500	18900	50	1	4568286	1188	11.39	0.50	12	0.34	2283.00	51784.00	45500	20240620	-42.86	24750	20241115	5.05	45500	-42.86	20240620	24750	5.05	20241115	45500	-42.86	20240620	24750	5.05	20241115	2.48	N	248170	500	22 억	200843	N	N	0	N	N
147	20241204	150923	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	25950	-300	5	-1.14	381590750	14695	206.94	26000	26450	25650	34100	18400	26250	25967.00	4.40	0	2931	26950	26600	25950	25600	24950	26775	25775	23	7850	500	18900	50	1	4568286	1185	11.37	0.50	12	0.32	2283.00	51784.00	45500	20240620	-42.97	24750	20241115	4.85	45500	-42.97	20240620	24750	4.85	20241115	45500	-42.97	20240620	24750	4.85	20241115	2.48	N	248170	500	22 억	200843	N	N	0	N	N
148	20241204	140925	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	25800	-450	5	-1.71	351497700	13530	190.54	26000	26450	25650	34100	18400	26250	25978.73	4.40	0	2910	26950	26600	25950	25600	24950	26775	25775	23	7850	500	18900	50	1	4568286	1179	11.30	0.50	12	0.30	2283.00	51784.00	45500	20240620	-43.30	24750	20241115	4.24	45500	-43.30	20240620	24750	4.24	20241115	45500	-43.30	20240620	24750	4.24	20241115	2.48	N	248170	500	22 억	200843	N	N	0	N	N
149	20241204	130917	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	26050	-200	5	-0.76	326483350	12562	176.90	26000	26450	25650	34100	18400	26250	25989.34	4.40	0	2586	26950	26600	25950	25600	24950	26775	25775	23	7850	500	18900	50	1	4568286	1190	11.41	0.50	12	0.27	2283.00	51784.00	45500	20240620	-42.75	24750	20241115	5.25	45500	-42.75	20240620	24750	5.25	20241115	45500	-42.75	20240620	24750	5.25	20241115	2.48	N	248170	500	22 억	200843	N	N	0	N	N
150	20241204	120914	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	25800	-450	5	-1.71	263721150	10141	142.81	26000	26450	25650	34100	18400	26250	26004.96	4.40	0	2125	26950	26600	25950	25600	24950	26775	25775	23	7850	500	18900	50	1	4568286	1179	11.30	0.50	12	0.22	2283.00	51784.00	45500	20240620	-43.30	24750	20241115	4.24	45500	-43.30	20240620	24750	4.24	20241115	45500	-43.30	20240620	24750	4.24	20241115	2.48	N	248170	500	22 억	200843	N	N	0	N	N
151	20241204	110906	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	25950	-300	5	-1.14	213733350	8204	115.53	26000	26450	25650	34100	18400	26250	26051.85	4.40	0	1979	26950	26600	25950	25600	24950	26775	25775	23	7850	500	18900	50	1	4568286	1185	11.37	0.50	12	0.18	2283.00	51784.00	45500	20240620	-42.97	24750	20241115	4.85	45500	-42.97	20240620	24750	4.85	20241115	45500	-42.97	20240620	24750	4.85	20241115	2.48	N	248170	500	22 억	200843	N	N	0	N	N
152	20241204	100910	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	26000	-250	5	-0.95	194156700	7449	104.90	26000	26450	25650	34100	18400	26250	26064.30	4.40	0	2027	26950	26600	25950	25600	24950	26775	25775	23	7850	500	18900	50	1	4568286	1188	11.39	0.50	12	0.16	2283.00	51784.00	45500	20240620	-42.86	24750	20241115	5.05	45500	-42.86	20240620	24750	5.05	20241115	45500	-42.86	20240620	24750	5.05	20241115	2.48	N	248170	500	22 억	200843	N	N	0	N	N
153	20241204	090930	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	26200	-50	5	-0.19	64869750	2504	35.26	26000	26200	25650	34100	18400	26250	25903.68	4.40	0	787	26950	26600	25950	25600	24950	26775	25775	23	7850	500	18900	50	1	4568286	1197	11.48	0.51	12	0.05	2283.00	51784.00	45500	20240620	-42.42	24750	20241115	5.86	45500	-42.42	20240620	24750	5.86	20241115	45500	-42.42	20240620	24750	5.86	20241115	2.48	N	248170	500	22 억	200843	N	N	0	N	N
154	20241203	161002	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	26250	950	2	3.75	179465150	6940	58.29	25300	26300	25300	32850	17750	25300	25859.53	4.34	0	2575	26100	25700	25450	25050	24800	25575	24925	23	7550	500	18210	50	1	4568286	1199	11.50	0.51	12	0.15	2283.00	51784.00	45500	20240620	-42.31	24750	20241115	6.06	45500	-42.31	20240620	24750	6.06	20241115	45500	-42.31	20240620	24750	6.06	20241115	2.45	N	248170	500	22 억	198305	N	N	0	N	N
155	20241203	151041	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	26150	850	2	3.36	168557400	6524	54.80	25300	26300	25300	32850	17750	25300	25836.51	4.34	0	2608	26100	25700	25450	25050	24800	25575	24925	23	7550	500	18210	50	1	4568286	1195	11.45	0.50	12	0.14	2283.00	51784.00	45500	20240620	-42.53	24750	20241115	5.66	45500	-42.53	20240620	24750	5.66	20241115	45500	-42.53	20240620	24750	5.66	20241115	2.45	N	248170	500	22 억	198305	N	N	0	N	N
156	20241203	141021	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	26050	750	2	2.96	131570850	5112	42.94	25300	26150	25300	32850	17750	25300	25737.65	4.34	0	2371	26100	25700	25450	25050	24800	25575	24925	23	7550	500	18210	50	1	4568286	1190	11.41	0.50	12	0.11	2283.00	51784.00	45500	20240620	-42.75	24750	20241115	5.25	45500	-42.75	20240620	24750	5.25	20241115	45500	-42.75	20240620	24750	5.25	20241115	2.45	N	248170	500	22 억	198305	N	N	0	N	N
157	20241203	131023	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	26050	750	2	2.96	119259200	4640	38.97	25300	26050	25300	32850	17750	25300	25702.41	4.34	0	2313	26100	25700	25450	25050	24800	25575	24925	23	7550	500	18210	50	1	4568286	1190	11.41	0.50	12	0.10	2283.00	51784.00	45500	20240620	-42.75	24750	20241115	5.25	45500	-42.75	20240620	24750	5.25	20241115	45500	-42.75	20240620	24750	5.25	20241115	2.45	N	248170	500	22 억	198305	N	N	0	N	N
158	20241203	121035	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	25950	650	2	2.57	85722650	3349	28.13	25300	25950	25300	32850	17750	25300	25596.49	4.34	0	1744	26100	25700	25450	25050	24800	25575	24925	23	7550	500	18210	50	1	4568286	1185	11.37	0.50	12	0.07	2283.00	51784.00	45500	20240620	-42.97	24750	20241115	4.85	45500	-42.97	20240620	24750	4.85	20241115	45500	-42.97	20240620	24750	4.85	20241115	2.45	N	248170	500	22 억	198305	N	N	0	N	N
159	20241203	111016	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	25700	400	2	1.58	73236000	2866	24.07	25300	25850	25300	32850	17750	25300	25553.38	4.34	0	1539	26100	25700	25450	25050	24800	25575	24925	23	7550	500	18210	50	1	4568286	1174	11.26	0.50	12	0.06	2283.00	51784.00	45500	20240620	-43.52	24750	20241115	3.84	45500	-43.52	20240620	24750	3.84	20241115	45500	-43.52	20240620	24750	3.84	20241115	2.45	N	248170	500	22 억	198305	N	N	0	N	N
160	20241203	101001	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	25700	400	2	1.58	56794950	2228	18.71	25300	25800	25300	32850	17750	25300	25491.45	4.34	0	1073	26100	25700	25450	25050	24800	25575	24925	23	7550	500	18210	50	1	4568286	1174	11.26	0.50	12	0.05	2283.00	51784.00	45500	20240620	-43.52	24750	20241115	3.84	45500	-43.52	20240620	24750	3.84	20241115	45500	-43.52	20240620	24750	3.84	20241115	2.45	N	248170	500	22 억	198305	N	N	0	N	N
161	20241203	090952	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	25800	500	2	1.98	28953500	1143	9.60	25300	25800	25300	32850	17750	25300	25331.15	4.34	0	1069	26100	25700	25450	25050	24800	25575	24925	23	7550	500	18210	50	1	4568286	1179	11.30	0.50	12	0.03	2283.00	51784.00	45500	20240620	-43.30	24750	20241115	4.24	45500	-43.30	20240620	24750	4.24	20241115	45500	-43.30	20240620	24750	4.24	20241115	2.45	N	248170	500	22 억	198305	N	N	0	N	N
162	20241202	160937	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	25300	-400	5	-1.56	301658850	11860	114.07	25700	25850	25200	33400	18000	25700	25434.98	4.39	0	-2202	26466	26082	25866	25482	25266	25975	25375	23	7700	500	18500	50	1	4568286	1156	11.08	0.49	12	0.26	2283.00	51784.00	45500	20240620	-44.40	24750	20241115	2.22	45500	-44.40	20240620	24750	2.22	20241115	45500	-44.40	20240620	24750	2.22	20241115	2.47	N	248170	500	22 억	200586	N	N	0	N	N
163	20241202	151054	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	25350	-350	5	-1.36	289769250	11390	109.55	25700	25850	25200	33400	18000	25700	25440.67	4.39	0	-2222	26466	26082	25866	25482	25266	25975	25375	23	7700	500	18500	50	1	4568286	1158	11.10	0.49	12	0.25	2283.00	51784.00	45500	20240620	-44.29	24750	20241115	2.42	45500	-44.29	20240620	24750	2.42	20241115	45500	-44.29	20240620	24750	2.42	20241115	2.47	N	248170	500	22 억	200586	N	N	0	N	N
164	20241202	141011	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	25450	-250	5	-0.97	237457350	9321	89.65	25700	25850	25250	33400	18000	25700	25475.52	4.39	0	-2281	26466	26082	25866	25482	25266	25975	25375	23	7700	500	18500	50	1	4568286	1163	11.15	0.49	12	0.20	2283.00	51784.00	45500	20240620	-44.07	24750	20241115	2.83	45500	-44.07	20240620	24750	2.83	20241115	45500	-44.07	20240620	24750	2.83	20241115	2.47	N	248170	500	22 억	200586	N	N	0	N	N
165	20241202	130952	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	25300	-400	5	-1.56	215849900	8469	81.46	25700	25850	25250	33400	18000	25700	25487.06	4.39	0	-2505	26466	26082	25866	25482	25266	25975	25375	23	7700	500	18500	50	1	4568286	1156	11.08	0.49	12	0.19	2283.00	51784.00	45500	20240620	-44.40	24750	20241115	2.22	45500	-44.40	20240620	24750	2.22	20241115	45500	-44.40	20240620	24750	2.22	20241115	2.47	N	248170	500	22 억	200586	N	N	0	N	N
166	20241202	121013	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	25400	-300	5	-1.17	171049350	6701	64.45	25700	25850	25350	33400	18000	25700	25525.94	4.39	0	-1683	26466	26082	25866	25482	25266	25975	25375	23	7700	500	18500	50	1	4568286	1160	11.13	0.49	12	0.15	2283.00	51784.00	45500	20240620	-44.18	24750	20241115	2.63	45500	-44.18	20240620	24750	2.63	20241115	45500	-44.18	20240620	24750	2.63	20241115	2.47	N	248170	500	22 억	200586	N	N	0	N	N
167	20241202	110918	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	25400	-300	5	-1.17	157821050	6180	59.44	25700	25850	25350	33400	18000	25700	25537.39	4.39	0	-1699	26466	26082	25866	25482	25266	25975	25375	23	7700	500	18500	50	1	4568286	1160	11.13	0.49	12	0.14	2283.00	51784.00	45500	20240620	-44.18	24750	20241115	2.63	45500	-44.18	20240620	24750	2.63	20241115	45500	-44.18	20240620	24750	2.63	20241115	2.47	N	248170	500	22 억	200586	N	N	0	N	N
168	20241202	100929	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	25600	-100	5	-0.39	80992700	3163	30.42	25700	25850	25400	33400	18000	25700	25606.29	4.39	0	-1331	26466	26082	25866	25482	25266	25975	25375	23	7700	500	18500	50	1	4568286	1169	11.21	0.49	12	0.07	2283.00	51784.00	45500	20240620	-43.74	24750	20241115	3.43	45500	-43.74	20240620	24750	3.43	20241115	45500	-43.74	20240620	24750	3.43	20241115	2.47	N	248170	500	22 억	200586	N	N	0	N	N
169	20241202	090924	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	25700	0	3	0.00	6847950	266	2.56	25700	25850	25700	33400	18000	25700	25744.17	4.39	0	6	26466	26082	25866	25482	25266	25975	25375	23	7700	500	18500	50	1	4568286	1174	11.26	0.50	12	0.01	2283.00	51784.00	45500	20240620	-43.52	24750	20241115	3.84	45500	-43.52	20240620	24750	3.84	20241115	45500	-43.52	20240620	24750	3.84	20241115	2.47	N	248170	500	22 억	200586	N	N	0	N	N

74 KiB Raw Blame History

74 KiB

Raw Blame History