KissMeData/280360/price/prices-20241201.csv at e881402978d7c19015ff20df984cab52ee59f6e6

Files

ened 61b7199ccb Add accumulated files

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

79 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241231	161142	55	60.00	KOSPI200	음식료·담배	N	N	N	Y	60	N	111600	300	2	0.27	400155600	3588	47.70	111300	112400	110600	144600	78000	111300	111528.20	13.78	136	-21	115766	113532	111966	109732	108166	112750	108950	47	33300	500	82360	100	1	9434574	10529	14.93	0.51	12	0.04	7476.00	220199.00	208500	20240618	-46.47	103000	20241115	8.35	208500	-46.47	20240618	103000	8.35	20241115	208500	-46.47	20240618	103000	8.35	20241115	0.13	N	280360	500	47 억	1300386	N	N	23	N	N
3	20241231	151127	55	60.00	KOSPI200	음식료·담배	N	N	N	Y	60	N	111600	300	2	0.27	400155600	3588	47.70	111300	112400	110600	144600	78000	111300	111528.20	13.78	136	-21	115766	113532	111966	109732	108166	112750	108950	47	33300	500	82360	100	1	9434574	10529	14.93	0.51	12	0.04	7476.00	220199.00	208500	20240618	-46.47	103000	20241115	8.35	208500	-46.47	20240618	103000	8.35	20241115	208500	-46.47	20240618	103000	8.35	20241115	0.13	N	280360	500	47 억	1300386	N	N	23	N	N
4	20241231	141142	55	60.00	KOSPI200	음식료·담배	N	N	N	Y	60	N	111600	300	2	0.27	400155600	3588	47.70	111300	112400	110600	144600	78000	111300	111528.20	13.78	136	-21	115766	113532	111966	109732	108166	112750	108950	47	33300	500	82360	100	1	9434574	10529	14.93	0.51	12	0.04	7476.00	220199.00	208500	20240618	-46.47	103000	20241115	8.35	208500	-46.47	20240618	103000	8.35	20241115	208500	-46.47	20240618	103000	8.35	20241115	0.13	N	280360	500	47 억	1300386	N	N	23	N	N
5	20241231	131142	55	60.00	KOSPI200	음식료·담배	N	N	N	Y	60	N	111600	300	2	0.27	400155600	3588	47.70	111300	112400	110600	144600	78000	111300	111528.20	13.78	136	-21	115766	113532	111966	109732	108166	112750	108950	47	33300	500	82360	100	1	9434574	10529	14.93	0.51	12	0.04	7476.00	220199.00	208500	20240618	-46.47	103000	20241115	8.35	208500	-46.47	20240618	103000	8.35	20241115	208500	-46.47	20240618	103000	8.35	20241115	0.13	N	280360	500	47 억	1300386	N	N	23	N	N
6	20241231	121141	55	60.00	KOSPI200	음식료·담배	N	N	N	Y	60	N	111600	300	2	0.27	400155600	3588	47.70	111300	112400	110600	144600	78000	111300	111528.20	13.78	136	-21	115766	113532	111966	109732	108166	112750	108950	47	33300	500	82360	100	1	9434574	10529	14.93	0.51	12	0.04	7476.00	220199.00	208500	20240618	-46.47	103000	20241115	8.35	208500	-46.47	20240618	103000	8.35	20241115	208500	-46.47	20240618	103000	8.35	20241115	0.13	N	280360	500	47 억	1300386	N	N	23	N	N
7	20241231	111141	55	60.00	KOSPI200	음식료·담배	N	N	N	Y	60	N	111600	300	2	0.27	400155600	3588	47.70	111300	112400	110600	144600	78000	111300	111528.20	13.78	136	-21	115766	113532	111966	109732	108166	112750	108950	47	33300	500	82360	100	1	9434574	10529	14.93	0.51	12	0.04	7476.00	220199.00	208500	20240618	-46.47	103000	20241115	8.35	208500	-46.47	20240618	103000	8.35	20241115	208500	-46.47	20240618	103000	8.35	20241115	0.13	N	280360	500	47 억	1300386	N	N	23	N	N
8	20241231	101134	55	60.00	KOSPI200	음식료·담배	N	N	N	Y	60	N	111600	300	2	0.27	400155600	3588	47.70	111300	112400	110600	144600	78000	111300	111528.20	13.78	136	-21	115766	113532	111966	109732	108166	112750	108950	47	33300	500	82360	100	1	9434574	10529	14.93	0.51	12	0.04	7476.00	220199.00	208500	20240618	-46.47	103000	20241115	8.35	208500	-46.47	20240618	103000	8.35	20241115	208500	-46.47	20240618	103000	8.35	20241115	0.13	N	280360	500	47 억	1300386	N	N	23	N	N
9	20241231	091136	55	60.00	KOSPI200	음식료·담배	N	N	N	Y	60	N	111600	300	2	0.27	400155600	3588	47.70	111300	112400	110600	144600	78000	111300	111528.20	13.78	136	-21	115766	113532	111966	109732	108166	112750	108950	47	33300	500	82360	100	1	9434574	10529	14.93	0.51	12	0.04	7476.00	220199.00	208500	20240618	-46.47	103000	20241115	8.35	208500	-46.47	20240618	103000	8.35	20241115	208500	-46.47	20240618	103000	8.35	20241115	0.13	N	280360	500	47 억	1300386	N	N	23	N	N
10	20241230	161135	55	60.00	KOSPI200	음식료·담배	N	N	N	Y	60	N	111600	300	2	0.27	399606100	3583	47.63	111300	112400	110600	144600	78000	111300	111528.20	13.78	0	-21	115766	113532	111966	109732	108166	112750	108950	47	33300	500	82360	100	1	9434574	10529	14.93	0.51	12	0.04	7476.00	220199.00	208500	20240618	-46.47	103000	20241115	8.35	208500	-46.47	20240618	103000	8.35	20241115	208500	-46.47	20240618	103000	8.35	20241115	0.13	N	280360	500	47 억	1300250	N	N	23	N	N
11	20241230	151138	55	60.00	KOSPI200	음식료·담배	N	N	N	Y	60	N	111800	500	2	0.45	324173500	2908	38.66	111300	112400	110600	144600	78000	111300	111476.50	13.78	0	203	115766	113532	111966	109732	108166	112750	108950	47	33300	500	82360	100	1	9434574	10548	14.95	0.51	12	0.03	7476.00	220199.00	208500	20240618	-46.38	103000	20241115	8.54	208500	-46.38	20240618	103000	8.54	20241115	208500	-46.38	20240618	103000	8.54	20241115	0.13	N	280360	500	47 억	1300250	N	N	54	N	N
12	20241230	141139	55	60.00	KOSPI200	음식료·담배	N	N	N	Y	60	N	111900	600	2	0.54	264805500	2377	31.60	111300	112400	110600	144600	78000	111300	111403.28	13.78	0	-63	115766	113532	111966	109732	108166	112750	108950	47	33300	500	82360	100	1	9434574	10557	14.97	0.51	12	0.03	7476.00	220199.00	208500	20240618	-46.33	103000	20241115	8.64	208500	-46.33	20240618	103000	8.64	20241115	208500	-46.33	20240618	103000	8.64	20241115	0.13	N	280360	500	47 억	1300250	N	N	54	N	N
13	20241230	131140	55	60.00	KOSPI200	음식료·담배	N	N	N	Y	60	N	111400	100	2	0.09	159477400	1433	19.05	111300	112200	110600	144600	78000	111300	111289.18	13.78	0	-243	115766	113532	111966	109732	108166	112750	108950	47	33300	500	82360	100	1	9434574	10510	14.90	0.51	12	0.02	7476.00	220199.00	208500	20240618	-46.57	103000	20241115	8.16	208500	-46.57	20240618	103000	8.16	20241115	208500	-46.57	20240618	103000	8.16	20241115	0.13	N	280360	500	47 억	1300250	N	N	54	N	N
14	20241230	121134	55	60.00	KOSPI200	음식료·담배	N	N	N	Y	60	N	111100	-200	5	-0.18	131319400	1180	15.69	111300	112200	110600	144600	78000	111300	111287.62	13.78	0	-189	115766	113532	111966	109732	108166	112750	108950	47	33300	500	82360	100	1	9434574	10482	14.86	0.50	12	0.01	7476.00	220199.00	208500	20240618	-46.71	103000	20241115	7.86	208500	-46.71	20240618	103000	7.86	20241115	208500	-46.71	20240618	103000	7.86	20241115	0.13	N	280360	500	47 억	1300250	N	N	54	N	N
15	20241230	111136	55	60.00	KOSPI200	음식료·담배	N	N	N	Y	60	N	111600	300	2	0.27	92503600	831	11.05	111300	112200	110600	144600	78000	111300	111316.02	13.78	0	-182	115766	113532	111966	109732	108166	112750	108950	47	33300	500	82360	100	1	9434574	10529	14.93	0.51	12	0.01	7476.00	220199.00	208500	20240618	-46.47	103000	20241115	8.35	208500	-46.47	20240618	103000	8.35	20241115	208500	-46.47	20240618	103000	8.35	20241115	0.13	N	280360	500	47 억	1300250	N	N	54	N	N
16	20241230	101136	55	60.00	KOSPI200	음식료·담배	N	N	N	Y	60	N	111400	100	2	0.09	67245200	605	8.04	111300	111800	110600	144600	78000	111300	111148.84	13.78	0	-166	115766	113532	111966	109732	108166	112750	108950	47	33300	500	82360	100	1	9434574	10510	14.90	0.51	12	0.01	7476.00	220199.00	208500	20240618	-46.57	103000	20241115	8.16	208500	-46.57	20240618	103000	8.16	20241115	208500	-46.57	20240618	103000	8.16	20241115	0.13	N	280360	500	47 억	1300250	N	N	54	N	N
17	20241230	091139	55	60.00	KOSPI200	음식료·담배	N	N	N	Y	60	N	111400	100	2	0.09	14333100	129	1.71	111300	111400	110600	144600	78000	111300	111107.81	13.78	0	-25	115766	113532	111966	109732	108166	112750	108950	47	33300	500	82360	100	1	9434574	10510	14.90	0.51	12	0.00	7476.00	220199.00	208500	20240618	-46.57	103000	20241115	8.16	208500	-46.57	20240618	103000	8.16	20241115	208500	-46.57	20240618	103000	8.16	20241115	0.13	N	280360	500	47 억	1300250	N	N	54	N	N
18	20241227	161132	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	111300	-2800	5	-2.45	838756900	7515	159.49	113900	114200	110400	148300	79900	114100	111611.86	13.80	0	-1585	117433	115766	114633	112966	111833	115200	112400	47	34200	500	84430	100	1	9434574	10501	14.89	0.51	12	0.08	7476.00	220199.00	208500	20240618	-46.62	103000	20241115	8.06	208500	-46.62	20240618	103000	8.06	20241115	208500	-46.62	20240618	103000	8.06	20241115	0.12	N	280360	500	47 억	1301505	N	N	54	N	N
19	20241227	151131	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	111800	-2300	5	-2.02	815134800	7303	154.99	113900	114200	110400	148300	79900	114100	111616.43	13.80	0	-1632	117433	115766	114633	112966	111833	115200	112400	47	34200	500	84430	100	1	9434574	10548	14.95	0.51	12	0.08	7476.00	220199.00	208500	20240618	-46.38	103000	20241115	8.54	208500	-46.38	20240618	103000	8.54	20241115	208500	-46.38	20240618	103000	8.54	20241115	0.12	N	280360	500	47 억	1301505	N	N	110	N	N
20	20241227	141134	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	111600	-2500	5	-2.19	707885800	6341	134.57	113900	114200	110400	148300	79900	114100	111636.30	13.80	0	-1475	117433	115766	114633	112966	111833	115200	112400	47	34200	500	84430	100	1	9434574	10529	14.93	0.51	12	0.07	7476.00	220199.00	208500	20240618	-46.47	103000	20241115	8.35	208500	-46.47	20240618	103000	8.35	20241115	208500	-46.47	20240618	103000	8.35	20241115	0.12	N	280360	500	47 억	1301505	N	N	110	N	N
21	20241227	131132	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	111100	-3000	5	-2.63	628834500	5631	119.50	113900	114200	110400	148300	79900	114100	111673.68	13.80	0	-1242	117433	115766	114633	112966	111833	115200	112400	47	34200	500	84430	100	1	9434574	10482	14.86	0.50	12	0.06	7476.00	220199.00	208500	20240618	-46.71	103000	20241115	7.86	208500	-46.71	20240618	103000	7.86	20241115	208500	-46.71	20240618	103000	7.86	20241115	0.12	N	280360	500	47 억	1301505	N	N	110	N	N
22	20241227	121133	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	110600	-3500	5	-3.07	555171400	4967	105.41	113900	114200	110400	148300	79900	114100	111771.98	13.80	0	-1525	117433	115766	114633	112966	111833	115200	112400	47	34200	500	84430	100	1	9434574	10435	14.79	0.50	12	0.05	7476.00	220199.00	208500	20240618	-46.95	103000	20241115	7.38	208500	-46.95	20240618	103000	7.38	20241115	208500	-46.95	20240618	103000	7.38	20241115	0.12	N	280360	500	47 억	1301505	N	N	110	N	N
23	20241227	111131	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	111400	-2700	5	-2.37	428199000	3823	81.13	113900	114200	111100	148300	79900	114100	112006.02	13.80	0	-613	117433	115766	114633	112966	111833	115200	112400	47	34200	500	84430	100	1	9434574	10510	14.90	0.51	12	0.04	7476.00	220199.00	208500	20240618	-46.57	103000	20241115	8.16	208500	-46.57	20240618	103000	8.16	20241115	208500	-46.57	20240618	103000	8.16	20241115	0.12	N	280360	500	47 억	1301505	N	N	110	N	N
24	20241227	101130	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	111900	-2200	5	-1.93	314168300	2801	59.44	113900	114200	111300	148300	79900	114100	112162.91	13.80	0	-472	117433	115766	114633	112966	111833	115200	112400	47	34200	500	84430	100	1	9434574	10557	14.97	0.51	12	0.03	7476.00	220199.00	208500	20240618	-46.33	103000	20241115	8.64	208500	-46.33	20240618	103000	8.64	20241115	208500	-46.33	20240618	103000	8.64	20241115	0.12	N	280360	500	47 억	1301505	N	N	110	N	N
25	20241227	091135	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	112000	-2100	5	-1.84	38700900	343	7.28	113900	113900	111900	148300	79900	114100	112830.61	13.80	0	-95	117433	115766	114633	112966	111833	115200	112400	47	34200	500	84430	100	1	9434574	10567	14.98	0.51	12	0.00	7476.00	220199.00	208500	20240618	-46.28	103000	20241115	8.74	208500	-46.28	20240618	103000	8.74	20241115	208500	-46.28	20240618	103000	8.74	20241115	0.12	N	280360	500	47 억	1301505	N	N	110	N	N
26	20241226	161126	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	114100	-1100	5	-0.95	537802600	4707	43.76	116300	116300	113500	149700	80700	115200	114255.95	13.81	0	-1759	118266	116732	115766	114232	113266	116250	113750	47	34500	500	85240	100	1	9434574	10765	15.26	0.52	12	0.05	7476.00	220199.00	208500	20240618	-45.28	103000	20241115	10.78	208500	-45.28	20240618	103000	10.78	20241115	208500	-45.28	20240618	103000	10.78	20241115	0.11	N	280360	500	47 억	1302829	N	N	110	N	N
27	20241226	151123	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	113700	-1500	5	-1.30	504181800	4412	41.02	116300	116300	113500	149700	80700	115200	114275.11	13.81	0	-1670	118266	116732	115766	114232	113266	116250	113750	47	34500	500	85240	100	1	9434574	10727	15.21	0.52	12	0.05	7476.00	220199.00	208500	20240618	-45.47	103000	20241115	10.39	208500	-45.47	20240618	103000	10.39	20241115	208500	-45.47	20240618	103000	10.39	20241115	0.11	N	280360	500	47 억	1302829	N	N	163	N	N
28	20241226	141121	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	113900	-1300	5	-1.13	407289200	3562	33.12	116300	116300	113500	149700	80700	115200	114342.84	13.81	0	-1271	118266	116732	115766	114232	113266	116250	113750	47	34500	500	85240	100	1	9434574	10746	15.24	0.52	12	0.04	7476.00	220199.00	208500	20240618	-45.37	103000	20241115	10.58	208500	-45.37	20240618	103000	10.58	20241115	208500	-45.37	20240618	103000	10.58	20241115	0.11	N	280360	500	47 억	1302829	N	N	163	N	N
29	20241226	131122	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	114400	-800	5	-0.69	362857000	3173	29.50	116300	116300	113500	149700	80700	115200	114357.71	13.81	0	-1092	118266	116732	115766	114232	113266	116250	113750	47	34500	500	85240	100	1	9434574	10793	15.30	0.52	12	0.03	7476.00	220199.00	208500	20240618	-45.13	103000	20241115	11.07	208500	-45.13	20240618	103000	11.07	20241115	208500	-45.13	20240618	103000	11.07	20241115	0.11	N	280360	500	47 억	1302829	N	N	163	N	N
30	20241226	121120	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	113900	-1300	5	-1.13	331466500	2898	26.94	116300	116300	113500	149700	80700	115200	114377.67	13.81	0	-1149	118266	116732	115766	114232	113266	116250	113750	47	34500	500	85240	100	1	9434574	10746	15.24	0.52	12	0.03	7476.00	220199.00	208500	20240618	-45.37	103000	20241115	10.58	208500	-45.37	20240618	103000	10.58	20241115	208500	-45.37	20240618	103000	10.58	20241115	0.11	N	280360	500	47 억	1302829	N	N	163	N	N
31	20241226	111119	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	113900	-1300	5	-1.13	269957100	2358	21.92	116300	116300	113500	149700	80700	115200	114485.62	13.81	0	-948	118266	116732	115766	114232	113266	116250	113750	47	34500	500	85240	100	1	9434574	10746	15.24	0.52	12	0.02	7476.00	220199.00	208500	20240618	-45.37	103000	20241115	10.58	208500	-45.37	20240618	103000	10.58	20241115	208500	-45.37	20240618	103000	10.58	20241115	0.11	N	280360	500	47 억	1302829	N	N	163	N	N
32	20241226	101123	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	114300	-900	5	-0.78	228723500	1996	18.56	116300	116300	113500	149700	80700	115200	114590.93	13.81	0	-714	118266	116732	115766	114232	113266	116250	113750	47	34500	500	85240	100	1	9434574	10784	15.29	0.52	12	0.02	7476.00	220199.00	208500	20240618	-45.18	103000	20241115	10.97	208500	-45.18	20240618	103000	10.97	20241115	208500	-45.18	20240618	103000	10.97	20241115	0.11	N	280360	500	47 억	1302829	N	N	163	N	N
33	20241226	091124	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	115500	300	2	0.26	69278800	599	5.57	116300	116300	115200	149700	80700	115200	115657.43	13.81	0	-445	118266	116732	115766	114232	113266	116250	113750	47	34500	500	85240	100	1	9434574	10897	15.45	0.52	12	0.01	7476.00	220199.00	208500	20240618	-44.60	103000	20241115	12.14	208500	-44.60	20240618	103000	12.14	20241115	208500	-44.60	20240618	103000	12.14	20241115	0.11	N	280360	500	47 억	1302829	N	N	163	N	N
34	20241224	161121	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	115200	-1600	5	-1.37	1240863200	10756	130.87	116400	117300	114800	151800	81800	116800	115364.75	13.79	0	-1678	118866	117832	116666	115632	114466	118350	116150	47	35000	500	86430	100	1	9434574	10869	15.41	0.52	12	0.11	7476.00	220199.00	208500	20240618	-44.75	103000	20241115	11.84	208500	-44.75	20240618	103000	11.84	20241115	208500	-44.75	20240618	103000	11.84	20241115	0.12	N	280360	500	47 억	1301459	N	N	163	N	N
35	20241224	151121	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	115200	-1600	5	-1.37	1198706800	10390	126.41	116400	117300	114800	151800	81800	116800	115371.20	13.79	0	-1673	118866	117832	116666	115632	114466	118350	116150	47	35000	500	86430	100	1	9434574	10869	15.41	0.52	12	0.11	7476.00	220199.00	208500	20240618	-44.75	103000	20241115	11.84	208500	-44.75	20240618	103000	11.84	20241115	208500	-44.75	20240618	103000	11.84	20241115	0.12	N	280360	500	47 억	1301459	N	N	59	N	N
36	20241224	141118	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	115100	-1700	5	-1.46	896637000	7764	94.46	116400	117300	114800	151800	81800	116800	115486.48	13.79	0	-748	118866	117832	116666	115632	114466	118350	116150	47	35000	500	86430	100	1	9434574	10859	15.40	0.52	12	0.08	7476.00	220199.00	208500	20240618	-44.80	103000	20241115	11.75	208500	-44.80	20240618	103000	11.75	20241115	208500	-44.80	20240618	103000	11.75	20241115	0.12	N	280360	500	47 억	1301459	N	N	59	N	N
37	20241224	131119	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	115600	-1200	5	-1.03	765134400	6624	80.59	116400	117300	114800	151800	81800	116800	115509.42	13.79	0	-410	118866	117832	116666	115632	114466	118350	116150	47	35000	500	86430	100	1	9434574	10906	15.46	0.52	12	0.07	7476.00	220199.00	208500	20240618	-44.56	103000	20241115	12.23	208500	-44.56	20240618	103000	12.23	20241115	208500	-44.56	20240618	103000	12.23	20241115	0.12	N	280360	500	47 억	1301459	N	N	59	N	N
38	20241224	121121	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	115400	-1400	5	-1.20	634895500	5496	66.87	116400	117300	114800	151800	81800	116800	115519.56	13.79	0	-204	118866	117832	116666	115632	114466	118350	116150	47	35000	500	86430	100	1	9434574	10887	15.44	0.52	12	0.06	7476.00	220199.00	208500	20240618	-44.65	103000	20241115	12.04	208500	-44.65	20240618	103000	12.04	20241115	208500	-44.65	20240618	103000	12.04	20241115	0.12	N	280360	500	47 억	1301459	N	N	59	N	N
39	20241224	111122	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	115400	-1400	5	-1.20	488767300	4230	51.47	116400	117300	114800	151800	81800	116800	115547.83	13.79	0	-45	118866	117832	116666	115632	114466	118350	116150	47	35000	500	86430	100	1	9434574	10887	15.44	0.52	12	0.04	7476.00	220199.00	208500	20240618	-44.65	103000	20241115	12.04	208500	-44.65	20240618	103000	12.04	20241115	208500	-44.65	20240618	103000	12.04	20241115	0.12	N	280360	500	47 억	1301459	N	N	59	N	N
40	20241224	101119	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	115000	-1800	5	-1.54	337400800	2916	35.48	116400	117300	114800	151800	81800	116800	115706.72	13.79	0	-3	118866	117832	116666	115632	114466	118350	116150	47	35000	500	86430	100	1	9434574	10850	15.38	0.52	12	0.03	7476.00	220199.00	208500	20240618	-44.84	103000	20241115	11.65	208500	-44.84	20240618	103000	11.65	20241115	208500	-44.84	20240618	103000	11.65	20241115	0.12	N	280360	500	47 억	1301459	N	N	59	N	N
41	20241224	091126	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	117000	200	2	0.17	55431500	474	5.77	116400	117300	116000	151800	81800	116800	116944.09	13.79	0	-65	118866	117832	116666	115632	114466	118350	116150	47	35000	500	86430	100	1	9434574	11038	15.65	0.53	12	0.01	7476.00	220199.00	208500	20240618	-43.88	103000	20241115	13.59	208500	-43.88	20240618	103000	13.59	20241115	208500	-43.88	20240618	103000	13.59	20241115	0.12	N	280360	500	47 억	1301459	N	N	59	N	N
42	20241223	161111	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	116800	-700	5	-0.60	956936400	8217	65.36	116500	117700	115500	152700	82300	117500	116458.12	13.79	-174	-350	121766	119632	117366	115232	112966	118500	114100	47	35200	500	86950	100	1	9434574	11020	15.62	0.53	12	0.09	7476.00	220199.00	208500	20240618	-43.98	103000	20241115	13.40	208500	-43.98	20240618	103000	13.40	20241115	208500	-43.98	20240618	103000	13.40	20241115	0.13	N	280360	500	47 억	1300732	N	N	59	N	N
43	20241223	151116	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	116700	-800	5	-0.68	899729400	7727	61.46	116500	117700	115500	152700	82300	117500	116439.68	13.79	-174	-289	121766	119632	117366	115232	112966	118500	114100	47	35200	500	86950	100	1	9434574	11010	15.61	0.53	12	0.08	7476.00	220199.00	208500	20240618	-44.03	103000	20241115	13.30	208500	-44.03	20240618	103000	13.30	20241115	208500	-44.03	20240618	103000	13.30	20241115	0.13	N	280360	500	47 억	1300732	N	N	237	N	N
44	20241223	141112	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	117000	-500	5	-0.43	745295400	6403	50.93	116500	117700	115500	152700	82300	117500	116397.84	13.79	-174	-250	121766	119632	117366	115232	112966	118500	114100	47	35200	500	86950	100	1	9434574	11038	15.65	0.53	12	0.07	7476.00	220199.00	208500	20240618	-43.88	103000	20241115	13.59	208500	-43.88	20240618	103000	13.59	20241115	208500	-43.88	20240618	103000	13.59	20241115	0.13	N	280360	500	47 억	1300732	N	N	237	N	N
45	20241223	131111	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	116600	-900	5	-0.77	621909400	5347	42.53	116500	117700	115500	152700	82300	117500	116309.97	13.79	-174	-310	121766	119632	117366	115232	112966	118500	114100	47	35200	500	86950	100	1	9434574	11001	15.60	0.53	12	0.06	7476.00	220199.00	208500	20240618	-44.08	103000	20241115	13.20	208500	-44.08	20240618	103000	13.20	20241115	208500	-44.08	20240618	103000	13.20	20241115	0.13	N	280360	500	47 억	1300732	N	N	237	N	N
46	20241223	121114	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	116300	-1200	5	-1.02	480400800	4130	32.85	116500	117700	115500	152700	82300	117500	116319.81	13.79	-174	-15	121766	119632	117366	115232	112966	118500	114100	47	35200	500	86950	100	1	9434574	10972	15.56	0.53	12	0.04	7476.00	220199.00	208500	20240618	-44.22	103000	20241115	12.91	208500	-44.22	20240618	103000	12.91	20241115	208500	-44.22	20240618	103000	12.91	20241115	0.13	N	280360	500	47 억	1300732	N	N	237	N	N
47	20241223	111111	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	116300	-1200	5	-1.02	397099700	3414	27.16	116500	117700	115500	152700	82300	117500	116315.08	13.79	-174	-54	121766	119632	117366	115232	112966	118500	114100	47	35200	500	86950	100	1	9434574	10972	15.56	0.53	12	0.04	7476.00	220199.00	208500	20240618	-44.22	103000	20241115	12.91	208500	-44.22	20240618	103000	12.91	20241115	208500	-44.22	20240618	103000	12.91	20241115	0.13	N	280360	500	47 억	1300732	N	N	237	N	N
48	20241223	101104	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	115800	-1700	5	-1.45	275946600	2371	18.86	116500	117700	115600	152700	82300	117500	116384.06	13.79	-174	-68	121766	119632	117366	115232	112966	118500	114100	47	35200	500	86950	100	1	9434574	10925	15.49	0.53	12	0.03	7476.00	220199.00	208500	20240618	-44.46	103000	20241115	12.43	208500	-44.46	20240618	103000	12.43	20241115	208500	-44.46	20240618	103000	12.43	20241115	0.13	N	280360	500	47 억	1300732	N	N	237	N	N
49	20241223	091110	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	116500	-1000	5	-0.85	74264100	636	5.06	116500	117700	116500	152700	82300	117500	116767.45	13.79	-174	-37	121766	119632	117366	115232	112966	118500	114100	47	35200	500	86950	100	1	9434574	10991	15.58	0.53	12	0.01	7476.00	220199.00	208500	20240618	-44.12	103000	20241115	13.11	208500	-44.12	20240618	103000	13.11	20241115	208500	-44.12	20240618	103000	13.11	20241115	0.13	N	280360	500	47 억	1300732	N	N	237	N	N
50	20241220	161106	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	117500	-1500	5	-1.26	1466309900	12570	44.58	119500	119500	115100	154700	83300	119000	116651.48	13.84	0	-2495	126466	122732	117666	113932	108866	124600	115800	47	35700	500	88060	100	1	9434574	11086	15.72	0.53	12	0.13	7476.00	220199.00	208500	20240618	-43.65	103000	20241115	14.08	208500	-43.65	20240618	103000	14.08	20241115	208500	-43.65	20240618	103000	14.08	20241115	0.14	N	280360	500	47 억	1305462	N	N	237	N	N
51	20241220	151109	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	117400	-1600	5	-1.34	1311382500	11250	39.90	119500	119500	115100	154700	83300	119000	116567.33	13.84	0	-2894	126466	122732	117666	113932	108866	124600	115800	47	35700	500	88060	100	1	9434574	11076	15.70	0.53	12	0.12	7476.00	220199.00	208500	20240618	-43.69	103000	20241115	13.98	208500	-43.69	20240618	103000	13.98	20241115	208500	-43.69	20240618	103000	13.98	20241115	0.14	N	280360	500	47 억	1305462	N	N	97	N	N
52	20241220	141106	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	116800	-2200	5	-1.85	976457100	8391	29.76	119500	119500	115100	154700	83300	119000	116369.57	13.84	0	-2775	126466	122732	117666	113932	108866	124600	115800	47	35700	500	88060	100	1	9434574	11020	15.62	0.53	12	0.09	7476.00	220199.00	208500	20240618	-43.98	103000	20241115	13.40	208500	-43.98	20240618	103000	13.40	20241115	208500	-43.98	20240618	103000	13.40	20241115	0.14	N	280360	500	47 억	1305462	N	N	97	N	N
53	20241220	131105	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	115700	-3300	5	-2.77	765310200	6567	23.29	119500	119500	115400	154700	83300	119000	116538.78	13.84	0	-2579	126466	122732	117666	113932	108866	124600	115800	47	35700	500	88060	100	1	9434574	10916	15.48	0.53	12	0.07	7476.00	220199.00	208500	20240618	-44.51	103000	20241115	12.33	208500	-44.51	20240618	103000	12.33	20241115	208500	-44.51	20240618	103000	12.33	20241115	0.14	N	280360	500	47 억	1305462	N	N	97	N	N
54	20241220	121105	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	116400	-2600	5	-2.18	631969800	5418	19.21	119500	119500	115400	154700	83300	119000	116642.64	13.84	0	-1784	126466	122732	117666	113932	108866	124600	115800	47	35700	500	88060	100	1	9434574	10982	15.57	0.53	12	0.06	7476.00	220199.00	208500	20240618	-44.17	103000	20241115	13.01	208500	-44.17	20240618	103000	13.01	20241115	208500	-44.17	20240618	103000	13.01	20241115	0.14	N	280360	500	47 억	1305462	N	N	97	N	N
55	20241220	111104	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	116500	-2500	5	-2.10	529713200	4540	16.10	119500	119500	115400	154700	83300	119000	116676.92	13.84	0	-1159	126466	122732	117666	113932	108866	124600	115800	47	35700	500	88060	100	1	9434574	10991	15.58	0.53	12	0.05	7476.00	220199.00	208500	20240618	-44.12	103000	20241115	13.11	208500	-44.12	20240618	103000	13.11	20241115	208500	-44.12	20240618	103000	13.11	20241115	0.14	N	280360	500	47 억	1305462	N	N	97	N	N
56	20241220	101105	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	116400	-2600	5	-2.18	357337300	3063	10.86	119500	119500	115400	154700	83300	119000	116662.52	13.84	0	-835	126466	122732	117666	113932	108866	124600	115800	47	35700	500	88060	100	1	9434574	10982	15.57	0.53	12	0.03	7476.00	220199.00	208500	20240618	-44.17	103000	20241115	13.01	208500	-44.17	20240618	103000	13.01	20241115	208500	-44.17	20240618	103000	13.01	20241115	0.14	N	280360	500	47 억	1305462	N	N	97	N	N
57	20241220	091107	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	116800	-2200	5	-1.85	134366000	1141	4.05	119500	119500	116800	154700	83300	119000	117761.61	13.84	0	-81	126466	122732	117666	113932	108866	124600	115800	47	35700	500	88060	100	1	9434574	11020	15.62	0.53	12	0.01	7476.00	220199.00	208500	20240618	-43.98	103000	20241115	13.40	208500	-43.98	20240618	103000	13.40	20241115	208500	-43.98	20240618	103000	13.40	20241115	0.14	N	280360	500	47 억	1305462	N	N	97	N	N
58	20241219	161102	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	119000	4300	2	3.75	3362134600	28187	266.64	114000	121400	112600	149100	80300	114700	119279.77	13.88	0	-4539	117166	115932	114666	113432	112166	116550	114050	47	34400	500	84870	100	1	9434574	11227	15.92	0.54	12	0.30	7476.00	220199.00	208500	20240618	-42.93	103000	20241115	15.53	208500	-42.93	20240618	103000	15.53	20241115	208500	-42.93	20240618	103000	15.53	20241115	0.14	N	280360	500	47 억	1309615	N	N	97	N	N
59	20241219	151100	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	119700	5000	2	4.36	3287872200	27564	260.75	114000	121400	112600	149100	80300	114700	119281.39	13.88	0	-4399	117166	115932	114666	113432	112166	116550	114050	47	34400	500	84870	100	1	9434574	11293	16.01	0.54	12	0.29	7476.00	220199.00	208500	20240618	-42.59	103000	20241115	16.21	208500	-42.59	20240618	103000	16.21	20241115	208500	-42.59	20240618	103000	16.21	20241115	0.14	N	280360	500	47 억	1309615	N	N	149	N	N
60	20241219	141103	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	120700	6000	2	5.23	2784205500	23376	221.13	114000	121400	112600	149100	80300	114700	119105.30	13.88	0	-1510	117166	115932	114666	113432	112166	116550	114050	47	34400	500	84870	100	1	9434574	11388	16.14	0.55	12	0.25	7476.00	220199.00	208500	20240618	-42.11	103000	20241115	17.18	208500	-42.11	20240618	103000	17.18	20241115	208500	-42.11	20240618	103000	17.18	20241115	0.14	N	280360	500	47 억	1309615	N	N	149	N	N
61	20241219	131101	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	120700	6000	2	5.23	2194145300	18496	174.97	114000	121000	112600	149100	80300	114700	118628.10	13.88	0	784	117166	115932	114666	113432	112166	116550	114050	47	34400	500	84870	100	1	9434574	11388	16.14	0.55	12	0.20	7476.00	220199.00	208500	20240618	-42.11	103000	20241115	17.18	208500	-42.11	20240618	103000	17.18	20241115	208500	-42.11	20240618	103000	17.18	20241115	0.14	N	280360	500	47 억	1309615	N	N	149	N	N
62	20241219	121104	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	120300	5600	2	4.88	1699709000	14394	136.16	114000	120900	112600	149100	80300	114700	118084.55	13.88	0	945	117166	115932	114666	113432	112166	116550	114050	47	34400	500	84870	100	1	9434574	11350	16.09	0.55	12	0.15	7476.00	220199.00	208500	20240618	-42.30	103000	20241115	16.80	208500	-42.30	20240618	103000	16.80	20241115	208500	-42.30	20240618	103000	16.80	20241115	0.14	N	280360	500	47 억	1309615	N	N	149	N	N
63	20241219	111059	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	118700	4000	2	3.49	910699300	7812	73.90	114000	119000	112600	149100	80300	114700	116576.97	13.88	0	928	117166	115932	114666	113432	112166	116550	114050	47	34400	500	84870	100	1	9434574	11199	15.88	0.54	12	0.08	7476.00	220199.00	208500	20240618	-43.07	103000	20241115	15.24	208500	-43.07	20240618	103000	15.24	20241115	208500	-43.07	20240618	103000	15.24	20241115	0.14	N	280360	500	47 억	1309615	N	N	149	N	N
64	20241219	101053	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	117200	2500	2	2.18	472132900	4091	38.70	114000	117400	112600	149100	80300	114700	115407.70	13.88	0	1236	117166	115932	114666	113432	112166	116550	114050	47	34400	500	84870	100	1	9434574	11057	15.68	0.53	12	0.04	7476.00	220199.00	208500	20240618	-43.79	103000	20241115	13.79	208500	-43.79	20240618	103000	13.79	20241115	208500	-43.79	20240618	103000	13.79	20241115	0.14	N	280360	500	47 억	1309615	N	N	149	N	N
65	20241219	091103	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	114600	-100	5	-0.09	113995000	1006	9.52	114000	114600	112600	149100	80300	114700	113315.11	13.88	0	56	117166	115932	114666	113432	112166	116550	114050	47	34400	500	84870	100	1	9434574	10812	15.33	0.52	12	0.01	7476.00	220199.00	208500	20240618	-45.04	103000	20241115	11.26	208500	-45.04	20240618	103000	11.26	20241115	208500	-45.04	20240618	103000	11.26	20241115	0.14	N	280360	500	47 억	1309615	N	N	149	N	N
66	20241218	161057	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	114700	1300	2	1.15	1209772100	10561	121.04	114100	115900	113400	147400	79400	113400	114550.88	13.87	0	2498	116000	114700	112900	111600	109800	115350	112250	47	34000	500	83910	100	1	9434574	10821	15.34	0.52	12	0.11	7476.00	220199.00	208500	20240618	-44.99	103000	20241115	11.36	208500	-44.99	20240618	103000	11.36	20241115	208500	-44.99	20240618	103000	11.36	20241115	0.13	N	280360	500	47 억	1308975	N	N	149	N	N
67	20241218	151101	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	114700	1300	2	1.15	1135531900	9914	113.63	114100	115900	113400	147400	79400	113400	114538.22	13.87	0	2310	116000	114700	112900	111600	109800	115350	112250	47	34000	500	83910	100	1	9434574	10821	15.34	0.52	12	0.11	7476.00	220199.00	208500	20240618	-44.99	103000	20241115	11.36	208500	-44.99	20240618	103000	11.36	20241115	208500	-44.99	20240618	103000	11.36	20241115	0.13	N	280360	500	47 억	1308975	N	N	164	N	N
68	20241218	141059	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	115400	2000	2	1.76	567843300	4942	56.64	114100	115900	113400	147400	79400	113400	114901.52	13.87	0	968	116000	114700	112900	111600	109800	115350	112250	47	34000	500	83910	100	1	9434574	10887	15.44	0.52	12	0.05	7476.00	220199.00	208500	20240618	-44.65	103000	20241115	12.04	208500	-44.65	20240618	103000	12.04	20241115	208500	-44.65	20240618	103000	12.04	20241115	0.13	N	280360	500	47 억	1308975	N	N	164	N	N
69	20241218	131100	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	114900	1500	2	1.32	421294700	3671	42.07	114100	115900	113400	147400	79400	113400	114762.93	13.87	0	815	116000	114700	112900	111600	109800	115350	112250	47	34000	500	83910	100	1	9434574	10840	15.37	0.52	12	0.04	7476.00	220199.00	208500	20240618	-44.89	103000	20241115	11.55	208500	-44.89	20240618	103000	11.55	20241115	208500	-44.89	20240618	103000	11.55	20241115	0.13	N	280360	500	47 억	1308975	N	N	164	N	N
70	20241218	121052	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	114600	1200	2	1.06	374494400	3263	37.40	114100	115900	113400	147400	79400	113400	114769.97	13.87	0	939	116000	114700	112900	111600	109800	115350	112250	47	34000	500	83910	100	1	9434574	10812	15.33	0.52	12	0.03	7476.00	220199.00	208500	20240618	-45.04	103000	20241115	11.26	208500	-45.04	20240618	103000	11.26	20241115	208500	-45.04	20240618	103000	11.26	20241115	0.13	N	280360	500	47 억	1308975	N	N	164	N	N
71	20241218	111058	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	114700	1300	2	1.15	301004300	2621	30.04	114100	115900	113400	147400	79400	113400	114843.30	13.87	0	1175	116000	114700	112900	111600	109800	115350	112250	47	34000	500	83910	100	1	9434574	10821	15.34	0.52	12	0.03	7476.00	220199.00	208500	20240618	-44.99	103000	20241115	11.36	208500	-44.99	20240618	103000	11.36	20241115	208500	-44.99	20240618	103000	11.36	20241115	0.13	N	280360	500	47 억	1308975	N	N	164	N	N
72	20241218	101059	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	114900	1500	2	1.32	248563300	2164	24.80	114100	115900	113400	147400	79400	113400	114862.89	13.87	0	1261	116000	114700	112900	111600	109800	115350	112250	47	34000	500	83910	100	1	9434574	10840	15.37	0.52	12	0.02	7476.00	220199.00	208500	20240618	-44.89	103000	20241115	11.55	208500	-44.89	20240618	103000	11.55	20241115	208500	-44.89	20240618	103000	11.55	20241115	0.13	N	280360	500	47 억	1308975	N	N	164	N	N
73	20241218	091103	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	114500	1100	2	0.97	17573300	154	1.77	114100	114500	113400	147400	79400	113400	114112.34	13.87	0	63	116000	114700	112900	111600	109800	115350	112250	47	34000	500	83910	100	1	9434574	10803	15.32	0.52	12	0.00	7476.00	220199.00	208500	20240618	-45.08	103000	20241115	11.17	208500	-45.08	20240618	103000	11.17	20241115	208500	-45.08	20240618	103000	11.17	20241115	0.13	N	280360	500	47 억	1308975	N	N	164	N	N
74	20241217	161055	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	113400	1200	2	1.07	986831400	8724	109.17	113300	114200	111100	145800	78600	112200	113116.85	13.89	0	560	115466	113832	112466	110832	109466	113150	110150	47	33600	500	83020	100	1	9434574	10699	15.17	0.51	12	0.09	7476.00	220199.00	208500	20240618	-45.61	103000	20241115	10.10	208500	-45.61	20240618	103000	10.10	20241115	208500	-45.61	20240618	103000	10.10	20241115	0.15	N	280360	500	47 억	1310332	N	N	164	N	N
75	20241217	151059	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	113400	1200	2	1.07	901272300	7969	99.72	113300	114200	111100	145800	78600	112200	113097.29	13.89	0	405	115466	113832	112466	110832	109466	113150	110150	47	33600	500	83020	100	1	9434574	10699	15.17	0.51	12	0.08	7476.00	220199.00	208500	20240618	-45.61	103000	20241115	10.10	208500	-45.61	20240618	103000	10.10	20241115	208500	-45.61	20240618	103000	10.10	20241115	0.15	N	280360	500	47 억	1310332	N	N	50	N	N
76	20241217	141050	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	113800	1600	2	1.43	765732700	6775	84.78	113300	114200	111100	145800	78600	112200	113023.28	13.89	0	522	115466	113832	112466	110832	109466	113150	110150	47	33600	500	83020	100	1	9434574	10737	15.22	0.52	12	0.07	7476.00	220199.00	208500	20240618	-45.42	103000	20241115	10.49	208500	-45.42	20240618	103000	10.49	20241115	208500	-45.42	20240618	103000	10.49	20241115	0.15	N	280360	500	47 억	1310332	N	N	50	N	N
77	20241217	131046	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	113500	1300	2	1.16	593363500	5257	65.79	113300	114200	111100	145800	78600	112200	112871.12	13.89	0	533	115466	113832	112466	110832	109466	113150	110150	47	33600	500	83020	100	1	9434574	10708	15.18	0.52	12	0.06	7476.00	220199.00	208500	20240618	-45.56	103000	20241115	10.19	208500	-45.56	20240618	103000	10.19	20241115	208500	-45.56	20240618	103000	10.19	20241115	0.15	N	280360	500	47 억	1310332	N	N	50	N	N
78	20241217	121020	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	113700	1500	2	1.34	499199500	4428	55.41	113300	114200	111100	145800	78600	112200	112737.01	13.89	0	630	115466	113832	112466	110832	109466	113150	110150	47	33600	500	83020	100	1	9434574	10727	15.21	0.52	12	0.05	7476.00	220199.00	208500	20240618	-45.47	103000	20241115	10.39	208500	-45.47	20240618	103000	10.39	20241115	208500	-45.47	20240618	103000	10.39	20241115	0.15	N	280360	500	47 억	1310332	N	N	50	N	N
79	20241217	111034	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	113600	1400	2	1.25	348838000	3106	38.87	113300	113700	111100	145800	78600	112200	112311.01	13.89	0	873	115466	113832	112466	110832	109466	113150	110150	47	33600	500	83020	100	1	9434574	10718	15.20	0.52	12	0.03	7476.00	220199.00	208500	20240618	-45.52	103000	20241115	10.29	208500	-45.52	20240618	103000	10.29	20241115	208500	-45.52	20240618	103000	10.29	20241115	0.15	N	280360	500	47 억	1310332	N	N	50	N	N
80	20241217	101040	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	111800	-400	5	-0.36	171334500	1532	19.17	113300	113700	111100	145800	78600	112200	111837.14	13.89	0	433	115466	113832	112466	110832	109466	113150	110150	47	33600	500	83020	100	1	9434574	10548	14.95	0.51	12	0.02	7476.00	220199.00	208500	20240618	-46.38	103000	20241115	8.54	208500	-46.38	20240618	103000	8.54	20241115	208500	-46.38	20240618	103000	8.54	20241115	0.15	N	280360	500	47 억	1310332	N	N	50	N	N
81	20241217	091057	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	111500	-700	5	-0.62	27226100	243	3.04	113300	113700	111200	145800	78600	112200	112041.56	13.89	0	-76	115466	113832	112466	110832	109466	113150	110150	47	33600	500	83020	100	1	9434574	10520	14.91	0.51	12	0.00	7476.00	220199.00	208500	20240618	-46.52	103000	20241115	8.25	208500	-46.52	20240618	103000	8.25	20241115	208500	-46.52	20240618	103000	8.25	20241115	0.15	N	280360	500	47 억	1310332	N	N	50	N	N
82	20241216	161047	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	112200	-1200	5	-1.06	895247000	7984	74.58	113400	114100	111100	147400	79400	113400	112129.97	13.93	0	-2871	116066	114732	112466	111132	108866	115400	111800	47	34000	500	83910	100	1	9434574	10586	15.01	0.51	12	0.08	7476.00	220199.00	208500	20240618	-46.19	103000	20241115	8.93	208500	-46.19	20240618	103000	8.93	20241115	208500	-46.19	20240618	103000	8.93	20241115	0.13	N	280360	500	47 억	1313771	N	N	50	N	N
83	20241216	151057	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	112600	-800	5	-0.71	817522300	7293	68.12	113400	114100	111100	147400	79400	113400	112096.85	13.93	0	-2732	116066	114732	112466	111132	108866	115400	111800	47	34000	500	83910	100	1	9434574	10623	15.06	0.51	12	0.08	7476.00	220199.00	208500	20240618	-46.00	103000	20241115	9.32	208500	-46.00	20240618	103000	9.32	20241115	208500	-46.00	20240618	103000	9.32	20241115	0.13	N	280360	500	47 억	1313771	N	N	255	N	N
84	20241216	141055	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	112300	-1100	5	-0.97	590923500	5280	49.32	113400	114100	111100	147400	79400	113400	111917.33	13.93	0	-1864	116066	114732	112466	111132	108866	115400	111800	47	34000	500	83910	100	1	9434574	10595	15.02	0.51	12	0.06	7476.00	220199.00	208500	20240618	-46.14	103000	20241115	9.03	208500	-46.14	20240618	103000	9.03	20241115	208500	-46.14	20240618	103000	9.03	20241115	0.13	N	280360	500	47 억	1313771	N	N	255	N	N
85	20241216	131057	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	111800	-1600	5	-1.41	510551000	4562	42.61	113400	114100	111100	147400	79400	113400	111913.85	13.93	0	-1503	116066	114732	112466	111132	108866	115400	111800	47	34000	500	83910	100	1	9434574	10548	14.95	0.51	12	0.05	7476.00	220199.00	208500	20240618	-46.38	103000	20241115	8.54	208500	-46.38	20240618	103000	8.54	20241115	208500	-46.38	20240618	103000	8.54	20241115	0.13	N	280360	500	47 억	1313771	N	N	255	N	N
86	20241216	121055	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	111900	-1500	5	-1.32	427714700	3820	35.68	113400	114100	111100	147400	79400	113400	111967.20	13.93	0	-1234	116066	114732	112466	111132	108866	115400	111800	47	34000	500	83910	100	1	9434574	10557	14.97	0.51	12	0.04	7476.00	220199.00	208500	20240618	-46.33	103000	20241115	8.64	208500	-46.33	20240618	103000	8.64	20241115	208500	-46.33	20240618	103000	8.64	20241115	0.13	N	280360	500	47 억	1313771	N	N	255	N	N
87	20241216	111055	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	111300	-2100	5	-1.85	320323800	2858	26.70	113400	114100	111100	147400	79400	113400	112079.71	13.93	0	-1010	116066	114732	112466	111132	108866	115400	111800	47	34000	500	83910	100	1	9434574	10501	14.89	0.51	12	0.03	7476.00	220199.00	208500	20240618	-46.62	103000	20241115	8.06	208500	-46.62	20240618	103000	8.06	20241115	208500	-46.62	20240618	103000	8.06	20241115	0.13	N	280360	500	47 억	1313771	N	N	255	N	N
88	20241216	101056	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	111800	-1600	5	-1.41	155371800	1377	12.86	113400	114100	111800	147400	79400	113400	112833.55	13.93	0	-684	116066	114732	112466	111132	108866	115400	111800	47	34000	500	83910	100	1	9434574	10548	14.95	0.51	12	0.01	7476.00	220199.00	208500	20240618	-46.38	103000	20241115	8.54	208500	-46.38	20240618	103000	8.54	20241115	208500	-46.38	20240618	103000	8.54	20241115	0.13	N	280360	500	47 억	1313771	N	N	255	N	N
89	20241216	091056	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	113500	100	2	0.09	29880700	263	2.46	113400	114100	113200	147400	79400	113400	113614.83	13.93	0	-135	116066	114732	112466	111132	108866	115400	111800	47	34000	500	83910	100	1	9434574	10708	15.18	0.52	12	0.00	7476.00	220199.00	208500	20240618	-45.56	103000	20241115	10.19	208500	-45.56	20240618	103000	10.19	20241115	208500	-45.56	20240618	103000	10.19	20241115	0.13	N	280360	500	47 억	1313771	N	N	255	N	N
90	20241213	161047	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	113400	3000	2	2.72	1202941700	10679	78.93	110400	113800	110200	143500	77300	110400	112645.37	13.96	0	2846	113333	111866	110933	109466	108533	111400	109000	47	33100	500	81690	100	1	9434574	10699	15.17	0.51	12	0.11	7476.00	220199.00	208500	20240618	-45.61	103000	20241115	10.10	208500	-45.61	20240618	103000	10.10	20241115	208500	-45.61	20240618	103000	10.10	20241115	0.14	N	280360	500	47 억	1317272	N	N	232	N	N
91	20241213	151053	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	113000	2600	2	2.36	1064671800	9459	69.91	110400	113800	110200	143500	77300	110400	112556.49	13.96	0	2761	113333	111866	110933	109466	108533	111400	109000	47	33100	500	81690	100	1	9434574	10661	15.12	0.51	12	0.10	7476.00	220199.00	208500	20240618	-45.80	103000	20241115	9.71	208500	-45.80	20240618	103000	9.71	20241115	208500	-45.80	20240618	103000	9.71	20241115	0.14	N	280360	500	47 억	1317272	N	N	23	N	N
92	20241213	141053	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	112000	1600	2	1.45	780546100	6930	51.22	110400	113800	110200	143500	77300	110400	112632.91	13.96	0	1090	113333	111866	110933	109466	108533	111400	109000	47	33100	500	81690	100	1	9434574	10567	14.98	0.51	12	0.07	7476.00	220199.00	208500	20240618	-46.28	103000	20241115	8.74	208500	-46.28	20240618	103000	8.74	20241115	208500	-46.28	20240618	103000	8.74	20241115	0.14	N	280360	500	47 억	1317272	N	N	23	N	N
93	20241213	131053	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	113200	2800	2	2.54	568546700	5041	37.26	110400	113800	110200	143500	77300	110400	112784.51	13.96	0	430	113333	111866	110933	109466	108533	111400	109000	47	33100	500	81690	100	1	9434574	10680	15.14	0.51	12	0.05	7476.00	220199.00	208500	20240618	-45.71	103000	20241115	9.90	208500	-45.71	20240618	103000	9.90	20241115	208500	-45.71	20240618	103000	9.90	20241115	0.14	N	280360	500	47 억	1317272	N	N	23	N	N
94	20241213	121053	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	113200	2800	2	2.54	537181100	4764	35.21	110400	113800	110200	143500	77300	110400	112758.42	13.96	0	461	113333	111866	110933	109466	108533	111400	109000	47	33100	500	81690	100	1	9434574	10680	15.14	0.51	12	0.05	7476.00	220199.00	208500	20240618	-45.71	103000	20241115	9.90	208500	-45.71	20240618	103000	9.90	20241115	208500	-45.71	20240618	103000	9.90	20241115	0.14	N	280360	500	47 억	1317272	N	N	23	N	N
95	20241213	111051	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	112500	2100	2	1.90	459719400	4078	30.14	110400	113800	110200	143500	77300	110400	112731.58	13.96	0	434	113333	111866	110933	109466	108533	111400	109000	47	33100	500	81690	100	1	9434574	10614	15.05	0.51	12	0.04	7476.00	220199.00	208500	20240618	-46.04	103000	20241115	9.22	208500	-46.04	20240618	103000	9.22	20241115	208500	-46.04	20240618	103000	9.22	20241115	0.14	N	280360	500	47 억	1317272	N	N	23	N	N
96	20241213	101044	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	113100	2700	2	2.45	326077700	2892	21.37	110400	113800	110200	143500	77300	110400	112751.63	13.96	0	1318	113333	111866	110933	109466	108533	111400	109000	47	33100	500	81690	100	1	9434574	10671	15.13	0.51	12	0.03	7476.00	220199.00	208500	20240618	-45.76	103000	20241115	9.81	208500	-45.76	20240618	103000	9.81	20241115	208500	-45.76	20240618	103000	9.81	20241115	0.14	N	280360	500	47 억	1317272	N	N	23	N	N
97	20241213	091050	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	112300	1900	2	1.72	111952400	1001	7.40	110400	112800	110200	143500	77300	110400	111840.56	13.96	0	568	113333	111866	110933	109466	108533	111400	109000	47	33100	500	81690	100	1	9434574	10595	15.02	0.51	12	0.01	7476.00	220199.00	208500	20240618	-46.14	103000	20241115	9.03	208500	-46.14	20240618	103000	9.03	20241115	208500	-46.14	20240618	103000	9.03	20241115	0.14	N	280360	500	47 억	1317272	N	N	23	N	N
98	20241212	161052	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	110400	-1300	5	-1.16	1490694400	13487	202.57	112400	112400	110000	145200	78200	111700	110528.27	13.95	0	-918	114766	113232	110666	109132	106566	114000	109900	47	33500	500	82650	100	1	9434574	10416	14.77	0.50	12	0.14	7476.00	220199.00	208500	20240618	-47.05	103000	20241115	7.18	208500	-47.05	20240618	103000	7.18	20241115	208500	-47.05	20240618	103000	7.18	20241115	0.13	N	280360	500	47 억	1315662	N	N	23	N	N
99	20241212	151045	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	110100	-1600	5	-1.43	895164800	8091	121.52	112400	112400	110000	145200	78200	111700	110637.10	13.95	0	-999	114766	113232	110666	109132	106566	114000	109900	47	33500	500	82650	100	1	9434574	10387	14.73	0.50	12	0.09	7476.00	220199.00	208500	20240618	-47.19	103000	20241115	6.89	208500	-47.19	20240618	103000	6.89	20241115	208500	-47.19	20240618	103000	6.89	20241115	0.13	N	280360	500	47 억	1315662	N	N	10	N	N
100	20241212	141043	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	110200	-1500	5	-1.34	685704400	6189	92.96	112400	112400	110000	145200	78200	111700	110794.05	13.95	0	-335	114766	113232	110666	109132	106566	114000	109900	47	33500	500	82650	100	1	9434574	10397	14.74	0.50	12	0.07	7476.00	220199.00	208500	20240618	-47.15	103000	20241115	6.99	208500	-47.15	20240618	103000	6.99	20241115	208500	-47.15	20240618	103000	6.99	20241115	0.13	N	280360	500	47 억	1315662	N	N	10	N	N
101	20241212	131031	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	110600	-1100	5	-0.98	529704300	4776	71.73	112400	112400	110000	145200	78200	111700	110909.61	13.95	0	128	114766	113232	110666	109132	106566	114000	109900	47	33500	500	82650	100	1	9434574	10435	14.79	0.50	12	0.05	7476.00	220199.00	208500	20240618	-46.95	103000	20241115	7.38	208500	-46.95	20240618	103000	7.38	20241115	208500	-46.95	20240618	103000	7.38	20241115	0.13	N	280360	500	47 억	1315662	N	N	10	N	N
102	20241212	121026	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	110800	-900	5	-0.81	441471100	3979	59.76	112400	112400	110000	145200	78200	111700	110950.26	13.95	0	131	114766	113232	110666	109132	106566	114000	109900	47	33500	500	82650	100	1	9434574	10454	14.82	0.50	12	0.04	7476.00	220199.00	208500	20240618	-46.86	103000	20241115	7.57	208500	-46.86	20240618	103000	7.57	20241115	208500	-46.86	20240618	103000	7.57	20241115	0.13	N	280360	500	47 억	1315662	N	N	10	N	N
103	20241212	111038	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	111100	-600	5	-0.54	317654000	2864	43.02	112400	112400	110000	145200	78200	111700	110912.71	13.95	0	-218	114766	113232	110666	109132	106566	114000	109900	47	33500	500	82650	100	1	9434574	10482	14.86	0.50	12	0.03	7476.00	220199.00	208500	20240618	-46.71	103000	20241115	7.86	208500	-46.71	20240618	103000	7.86	20241115	208500	-46.71	20240618	103000	7.86	20241115	0.13	N	280360	500	47 억	1315662	N	N	10	N	N
104	20241212	101035	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	110100	-1600	5	-1.43	138840500	1249	18.76	112400	112400	110100	145200	78200	111700	111161.33	13.95	0	-139	114766	113232	110666	109132	106566	114000	109900	47	33500	500	82650	100	1	9434574	10387	14.73	0.50	12	0.01	7476.00	220199.00	208500	20240618	-47.19	103000	20241115	6.89	208500	-47.19	20240618	103000	6.89	20241115	208500	-47.19	20240618	103000	6.89	20241115	0.13	N	280360	500	47 억	1315662	N	N	10	N	N
105	20241212	091045	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	111900	200	2	0.18	13210900	118	1.77	112400	112400	111200	145200	78200	111700	111956.78	13.95	0	22	114766	113232	110666	109132	106566	114000	109900	47	33500	500	82650	100	1	9434574	10557	14.97	0.51	12	0.00	7476.00	220199.00	208500	20240618	-46.33	103000	20241115	8.64	208500	-46.33	20240618	103000	8.64	20241115	208500	-46.33	20240618	103000	8.64	20241115	0.13	N	280360	500	47 억	1315662	N	N	10	N	N
106	20241211	161038	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	111700	1900	2	1.73	741321300	6657	47.58	109800	112200	108100	142700	76900	109800	111359.67	13.95	0	-533	113933	111866	107933	105866	101933	112900	106900	47	32900	500	81250	100	1	9434574	10538	14.94	0.51	12	0.07	7476.00	220199.00	208500	20240618	-46.43	103000	20241115	8.45	208500	-46.43	20240618	103000	8.45	20241115	208500	-46.43	20240618	103000	8.45	20241115	0.13	N	280360	500	47 억	1316014	N	N	10	N	N
107	20241211	151015	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	111600	1800	2	1.64	561985400	5050	36.10	109800	112200	108100	142700	76900	109800	111284.24	13.95	0	522	113933	111866	107933	105866	101933	112900	106900	47	32900	500	81250	100	1	9434574	10529	14.93	0.51	12	0.05	7476.00	220199.00	208500	20240618	-46.47	103000	20241115	8.35	208500	-46.47	20240618	103000	8.35	20241115	208500	-46.47	20240618	103000	8.35	20241115	0.13	N	280360	500	47 억	1316014	N	N	4	N	N
108	20241211	141046	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	111800	2000	2	1.82	413602000	3722	26.60	109800	112200	108100	142700	76900	109800	111123.59	13.95	0	505	113933	111866	107933	105866	101933	112900	106900	47	32900	500	81250	100	1	9434574	10548	14.95	0.51	12	0.04	7476.00	220199.00	208500	20240618	-46.38	103000	20241115	8.54	208500	-46.38	20240618	103000	8.54	20241115	208500	-46.38	20240618	103000	8.54	20241115	0.13	N	280360	500	47 억	1316014	N	N	4	N	N
109	20241211	131047	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	111800	2000	2	1.82	375956700	3385	24.20	109800	112200	108100	142700	76900	109800	111065.49	13.95	0	546	113933	111866	107933	105866	101933	112900	106900	47	32900	500	81250	100	1	9434574	10548	14.95	0.51	12	0.04	7476.00	220199.00	208500	20240618	-46.38	103000	20241115	8.54	208500	-46.38	20240618	103000	8.54	20241115	208500	-46.38	20240618	103000	8.54	20241115	0.13	N	280360	500	47 억	1316014	N	N	4	N	N
110	20241211	121049	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	111800	2000	2	1.82	344438200	3103	22.18	109800	112200	108100	142700	76900	109800	111001.68	13.95	0	640	113933	111866	107933	105866	101933	112900	106900	47	32900	500	81250	100	1	9434574	10548	14.95	0.51	12	0.03	7476.00	220199.00	208500	20240618	-46.38	103000	20241115	8.54	208500	-46.38	20240618	103000	8.54	20241115	208500	-46.38	20240618	103000	8.54	20241115	0.13	N	280360	500	47 억	1316014	N	N	4	N	N
111	20241211	111044	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	112000	2200	2	2.00	291299900	2628	18.78	109800	112000	108100	142700	76900	109800	110844.71	13.95	0	678	113933	111866	107933	105866	101933	112900	106900	47	32900	500	81250	100	1	9434574	10567	14.98	0.51	12	0.03	7476.00	220199.00	208500	20240618	-46.28	103000	20241115	8.74	208500	-46.28	20240618	103000	8.74	20241115	208500	-46.28	20240618	103000	8.74	20241115	0.13	N	280360	500	47 억	1316014	N	N	4	N	N
112	20241211	101046	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	110700	900	2	0.82	178512500	1616	11.55	109800	111400	108100	142700	76900	109800	110465.66	13.95	0	379	113933	111866	107933	105866	101933	112900	106900	47	32900	500	81250	100	1	9434574	10444	14.81	0.50	12	0.02	7476.00	220199.00	208500	20240618	-46.91	103000	20241115	7.48	208500	-46.91	20240618	103000	7.48	20241115	208500	-46.91	20240618	103000	7.48	20241115	0.13	N	280360	500	47 억	1316014	N	N	4	N	N
113	20241211	091051	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	110600	800	2	0.73	59640200	543	3.88	109800	111000	108100	142700	76900	109800	109834.62	13.95	0	189	113933	111866	107933	105866	101933	112900	106900	47	32900	500	81250	100	1	9434574	10435	14.79	0.50	12	0.01	7476.00	220199.00	208500	20240618	-46.95	103000	20241115	7.38	208500	-46.95	20240618	103000	7.38	20241115	208500	-46.95	20240618	103000	7.38	20241115	0.13	N	280360	500	47 억	1316014	N	N	4	N	N
114	20241210	161036	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	109800	4700	2	4.47	1505821500	13972	81.56	104600	110000	104000	136600	73600	105100	107773.36	13.97	0	4584	109833	107466	105733	103366	101633	106600	102500	47	31500	500	77770	100	1	9434574	10359	14.69	0.50	12	0.15	7476.00	220199.00	208500	20240618	-47.34	103000	20241115	6.60	208500	-47.34	20240618	103000	6.60	20241115	208500	-47.34	20240618	103000	6.60	20241115	0.12	N	280360	500	47 억	1318160	N	N	4	N	N
115	20241210	151038	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	109800	4700	2	4.47	1441712300	13387	78.15	104600	110000	104000	136600	73600	105100	107694.95	13.97	0	4612	109833	107466	105733	103366	101633	106600	102500	47	31500	500	77770	100	1	9434574	10359	14.69	0.50	12	0.14	7476.00	220199.00	208500	20240618	-47.34	103000	20241115	6.60	208500	-47.34	20240618	103000	6.60	20241115	208500	-47.34	20240618	103000	6.60	20241115	0.12	N	280360	500	47 억	1318160	N	N	220	N	N
116	20241210	141038	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	107800	2700	2	2.57	1126608700	10497	61.28	104600	108500	104000	136600	73600	105100	107326.73	13.97	0	3513	109833	107466	105733	103366	101633	106600	102500	47	31500	500	77770	100	1	9434574	10170	14.42	0.49	12	0.11	7476.00	220199.00	208500	20240618	-48.30	103000	20241115	4.66	208500	-48.30	20240618	103000	4.66	20241115	208500	-48.30	20240618	103000	4.66	20241115	0.12	N	280360	500	47 억	1318160	N	N	220	N	N
117	20241210	131039	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	107400	2300	2	2.19	980045900	9135	53.33	104600	108500	104000	136600	73600	105100	107284.72	13.97	0	2957	109833	107466	105733	103366	101633	106600	102500	47	31500	500	77770	100	1	9434574	10133	14.37	0.49	12	0.10	7476.00	220199.00	208500	20240618	-48.49	103000	20241115	4.27	208500	-48.49	20240618	103000	4.27	20241115	208500	-48.49	20240618	103000	4.27	20241115	0.12	N	280360	500	47 억	1318160	N	N	220	N	N
118	20241210	121038	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	107500	2400	2	2.28	827800500	7717	45.05	104600	108500	104000	136600	73600	105100	107269.73	13.97	0	2353	109833	107466	105733	103366	101633	106600	102500	47	31500	500	77770	100	1	9434574	10142	14.38	0.49	12	0.08	7476.00	220199.00	208500	20240618	-48.44	103000	20241115	4.37	208500	-48.44	20240618	103000	4.37	20241115	208500	-48.44	20240618	103000	4.37	20241115	0.12	N	280360	500	47 억	1318160	N	N	220	N	N
119	20241210	111037	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	106800	1700	2	1.62	664116300	6191	36.14	104600	108500	104000	136600	73600	105100	107271.25	13.97	0	1645	109833	107466	105733	103366	101633	106600	102500	47	31500	500	77770	100	1	9434574	10076	14.29	0.49	12	0.07	7476.00	220199.00	208500	20240618	-48.78	103000	20241115	3.69	208500	-48.78	20240618	103000	3.69	20241115	208500	-48.78	20240618	103000	3.69	20241115	0.12	N	280360	500	47 억	1318160	N	N	220	N	N
120	20241210	101038	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	107600	2500	2	2.38	397028900	3695	21.57	104600	108500	104000	136600	73600	105100	107450.31	13.97	0	1041	109833	107466	105733	103366	101633	106600	102500	47	31500	500	77770	100	1	9434574	10152	14.39	0.49	12	0.04	7476.00	220199.00	208500	20240618	-48.39	103000	20241115	4.47	208500	-48.39	20240618	103000	4.47	20241115	208500	-48.39	20240618	103000	4.47	20241115	0.12	N	280360	500	47 억	1318160	N	N	220	N	N
121	20241210	091045	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	107500	2400	2	2.28	110856500	1045	6.10	104600	107500	104000	136600	73600	105100	106082.78	13.97	0	-154	109833	107466	105733	103366	101633	106600	102500	47	31500	500	77770	100	1	9434574	10142	14.38	0.49	12	0.01	7476.00	220199.00	208500	20240618	-48.44	103000	20241115	4.37	208500	-48.44	20240618	103000	4.37	20241115	208500	-48.44	20240618	103000	4.37	20241115	0.12	N	280360	500	47 억	1318160	N	N	220	N	N
122	20241209	161035	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	105100	-3700	5	-3.40	1792597200	17066	89.29	108100	108100	104000	141400	76200	108800	105039.09	13.93	0	3047	114133	111466	109433	106766	104733	110450	105750	47	32600	500	80510	100	1	9434574	9916	14.06	0.48	12	0.18	7476.00	220199.00	208500	20240618	-49.59	103000	20241115	2.04	208500	-49.59	20240618	103000	2.04	20241115	208500	-49.59	20240618	103000	2.04	20241115	0.12	N	280360	500	47 억	1313864	N	N	220	N	N
123	20241209	151036	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	105700	-3100	5	-2.85	1715240400	16332	85.45	108100	108100	104000	141400	76200	108800	105023.29	13.93	0	3043	114133	111466	109433	106766	104733	110450	105750	47	32600	500	80510	100	1	9434574	9972	14.14	0.48	12	0.17	7476.00	220199.00	208500	20240618	-49.30	103000	20241115	2.62	208500	-49.30	20240618	103000	2.62	20241115	208500	-49.30	20240618	103000	2.62	20241115	0.12	N	280360	500	47 억	1313864	N	N	89	N	N
124	20241209	141037	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	105200	-3600	5	-3.31	1590515100	15151	79.27	108100	108100	104000	141400	76200	108800	104977.57	13.93	0	2811	114133	111466	109433	106766	104733	110450	105750	47	32600	500	80510	100	1	9434574	9925	14.07	0.48	12	0.16	7476.00	220199.00	208500	20240618	-49.54	103000	20241115	2.14	208500	-49.54	20240618	103000	2.14	20241115	208500	-49.54	20240618	103000	2.14	20241115	0.12	N	280360	500	47 억	1313864	N	N	89	N	N
125	20241209	131039	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	105500	-3300	5	-3.03	1455970900	13874	72.59	108100	108100	104000	141400	76200	108800	104942.40	13.93	0	2389	114133	111466	109433	106766	104733	110450	105750	47	32600	500	80510	100	1	9434574	9953	14.11	0.48	12	0.15	7476.00	220199.00	208500	20240618	-49.40	103000	20241115	2.43	208500	-49.40	20240618	103000	2.43	20241115	208500	-49.40	20240618	103000	2.43	20241115	0.12	N	280360	500	47 억	1313864	N	N	89	N	N
126	20241209	121035	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	105500	-3300	5	-3.03	1316074100	12547	65.64	108100	108100	104000	141400	76200	108800	104891.54	13.93	0	2129	114133	111466	109433	106766	104733	110450	105750	47	32600	500	80510	100	1	9434574	9953	14.11	0.48	12	0.13	7476.00	220199.00	208500	20240618	-49.40	103000	20241115	2.43	208500	-49.40	20240618	103000	2.43	20241115	208500	-49.40	20240618	103000	2.43	20241115	0.12	N	280360	500	47 억	1313864	N	N	89	N	N
127	20241209	111036	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	104900	-3900	5	-3.58	1136285500	10839	56.71	108100	108100	104000	141400	76200	108800	104833.06	13.93	0	1762	114133	111466	109433	106766	104733	110450	105750	47	32600	500	80510	100	1	9434574	9897	14.03	0.48	12	0.11	7476.00	220199.00	208500	20240618	-49.69	103000	20241115	1.84	208500	-49.69	20240618	103000	1.84	20241115	208500	-49.69	20240618	103000	1.84	20241115	0.12	N	280360	500	47 억	1313864	N	N	89	N	N
128	20241209	101033	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	104300	-4500	5	-4.14	653432100	6231	32.60	108100	108100	104000	141400	76200	108800	104867.93	13.93	0	181	114133	111466	109433	106766	104733	110450	105750	47	32600	500	80510	100	1	9434574	9840	13.95	0.47	12	0.07	7476.00	220199.00	208500	20240618	-49.98	103000	20241115	1.26	208500	-49.98	20240618	103000	1.26	20241115	208500	-49.98	20240618	103000	1.26	20241115	0.12	N	280360	500	47 억	1313864	N	N	89	N	N
129	20241209	091028	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	105300	-3500	5	-3.22	97149600	914	4.78	108100	108100	104200	141400	76200	108800	106290.59	13.93	0	-45	114133	111466	109433	106766	104733	110450	105750	47	32600	500	80510	100	1	9434574	9935	14.09	0.48	12	0.01	7476.00	220199.00	208500	20240618	-49.50	103000	20241115	2.23	208500	-49.50	20240618	103000	2.23	20241115	208500	-49.50	20240618	103000	2.23	20241115	0.12	N	280360	500	47 억	1313864	N	N	89	N	N
130	20241206	161026	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	108800	-2500	5	-2.25	2080093700	19106	157.23	112000	112100	107400	144600	78000	111300	108871.23	13.92	0	-609	114500	112900	111800	110200	109100	112350	109650	47	33300	500	82360	100	1	9434574	10265	14.55	0.49	12	0.20	7476.00	220199.00	208500	20240618	-47.82	103000	20241115	5.63	208500	-47.82	20240618	103000	5.63	20241115	208500	-47.82	20240618	103000	5.63	20241115	0.13	N	280360	500	47 억	1312953	N	N	89	N	N
131	20241206	151031	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	108900	-2400	5	-2.16	2001895800	18387	151.31	112000	112100	107400	144600	78000	111300	108875.61	13.92	0	-324	114500	112900	111800	110200	109100	112350	109650	47	33300	500	82360	100	1	9434574	10274	14.57	0.49	12	0.19	7476.00	220199.00	208500	20240618	-47.77	103000	20241115	5.73	208500	-47.77	20240618	103000	5.73	20241115	208500	-47.77	20240618	103000	5.73	20241115	0.13	N	280360	500	47 억	1312953	N	N	24	N	N
132	20241206	141028	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	108800	-2500	5	-2.25	1695665800	15579	128.20	112000	112100	107400	144600	78000	111300	108843.05	13.92	0	190	114500	112900	111800	110200	109100	112350	109650	47	33300	500	82360	100	1	9434574	10265	14.55	0.49	12	0.17	7476.00	220199.00	208500	20240618	-47.82	103000	20241115	5.63	208500	-47.82	20240618	103000	5.63	20241115	208500	-47.82	20240618	103000	5.63	20241115	0.13	N	280360	500	47 억	1312953	N	N	24	N	N
133	20241206	131028	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	108800	-2500	5	-2.25	1425921500	13099	107.79	112000	112100	107400	144600	78000	111300	108857.28	13.92	0	281	114500	112900	111800	110200	109100	112350	109650	47	33300	500	82360	100	1	9434574	10265	14.55	0.49	12	0.14	7476.00	220199.00	208500	20240618	-47.82	103000	20241115	5.63	208500	-47.82	20240618	103000	5.63	20241115	208500	-47.82	20240618	103000	5.63	20241115	0.13	N	280360	500	47 억	1312953	N	N	24	N	N
134	20241206	121023	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	109300	-2000	5	-1.80	1109757200	10196	83.90	112000	112100	107400	144600	78000	111300	108842.41	13.92	0	207	114500	112900	111800	110200	109100	112350	109650	47	33300	500	82360	100	1	9434574	10312	14.62	0.50	12	0.11	7476.00	220199.00	208500	20240618	-47.58	103000	20241115	6.12	208500	-47.58	20240618	103000	6.12	20241115	208500	-47.58	20240618	103000	6.12	20241115	0.13	N	280360	500	47 억	1312953	N	N	24	N	N
135	20241206	111019	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	108600	-2700	5	-2.43	890929500	8189	67.39	112000	112100	107400	144600	78000	111300	108795.88	13.92	0	282	114500	112900	111800	110200	109100	112350	109650	47	33300	500	82360	100	1	9434574	10246	14.53	0.49	12	0.09	7476.00	220199.00	208500	20240618	-47.91	103000	20241115	5.44	208500	-47.91	20240618	103000	5.44	20241115	208500	-47.91	20240618	103000	5.44	20241115	0.13	N	280360	500	47 억	1312953	N	N	24	N	N
136	20241206	101019	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	108500	-2800	5	-2.52	370683900	3385	27.86	112000	112100	108200	144600	78000	111300	109507.80	13.92	0	382	114500	112900	111800	110200	109100	112350	109650	47	33300	500	82360	100	1	9434574	10237	14.51	0.49	12	0.04	7476.00	220199.00	208500	20240618	-47.96	103000	20241115	5.34	208500	-47.96	20240618	103000	5.34	20241115	208500	-47.96	20240618	103000	5.34	20241115	0.13	N	280360	500	47 억	1312953	N	N	24	N	N
137	20241206	091028	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	111500	200	2	0.18	31954700	287	2.36	112000	112100	110800	144600	78000	111300	111340.42	13.92	0	72	114500	112900	111800	110200	109100	112350	109650	47	33300	500	82360	100	1	9434574	10520	14.91	0.51	12	0.00	7476.00	220199.00	208500	20240618	-46.52	103000	20241115	8.25	208500	-46.52	20240618	103000	8.25	20241115	208500	-46.52	20240618	103000	8.25	20241115	0.13	N	280360	500	47 억	1312953	N	N	24	N	N
138	20241205	161007	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	111300	-1900	5	-1.68	1346813500	12114	132.31	113200	113400	110700	147100	79300	113200	111178.25	13.92	0	-984	117600	115400	113800	111600	110000	114600	110800	47	33900	500	83760	100	1	9434574	10501	14.89	0.51	12	0.13	7476.00	220199.00	208500	20240618	-46.62	103000	20241115	8.06	208500	-46.62	20240618	103000	8.06	20241115	208500	-46.62	20240618	103000	8.06	20241115	0.13	N	280360	500	47 억	1313069	N	N	24	N	N
139	20241205	151015	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	111300	-1900	5	-1.68	1309742300	11781	128.67	113200	113400	110700	147100	79300	113200	111174.12	13.92	0	-927	117600	115400	113800	111600	110000	114600	110800	47	33900	500	83760	100	1	9434574	10501	14.89	0.51	12	0.12	7476.00	220199.00	208500	20240618	-46.62	103000	20241115	8.06	208500	-46.62	20240618	103000	8.06	20241115	208500	-46.62	20240618	103000	8.06	20241115	0.13	N	280360	500	47 억	1313069	N	N	20	N	N
140	20241205	140959	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	111500	-1700	5	-1.50	1161672500	10452	114.15	113200	113400	110700	147100	79300	113200	111143.56	13.92	0	-1102	117600	115400	113800	111600	110000	114600	110800	47	33900	500	83760	100	1	9434574	10520	14.91	0.51	12	0.11	7476.00	220199.00	208500	20240618	-46.52	103000	20241115	8.25	208500	-46.52	20240618	103000	8.25	20241115	208500	-46.52	20240618	103000	8.25	20241115	0.13	N	280360	500	47 억	1313069	N	N	20	N	N
141	20241205	131010	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	110900	-2300	5	-2.03	946589000	8518	93.03	113200	113400	110700	147100	79300	113200	111128.08	13.92	0	-1590	117600	115400	113800	111600	110000	114600	110800	47	33900	500	83760	100	1	9434574	10463	14.83	0.50	12	0.09	7476.00	220199.00	208500	20240618	-46.81	103000	20241115	7.67	208500	-46.81	20240618	103000	7.67	20241115	208500	-46.81	20240618	103000	7.67	20241115	0.13	N	280360	500	47 억	1313069	N	N	20	N	N
142	20241205	121009	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	110800	-2400	5	-2.12	778297600	7000	76.45	113200	113400	110700	147100	79300	113200	111185.37	13.92	0	-1765	117600	115400	113800	111600	110000	114600	110800	47	33900	500	83760	100	1	9434574	10454	14.82	0.50	12	0.07	7476.00	220199.00	208500	20240618	-46.86	103000	20241115	7.57	208500	-46.86	20240618	103000	7.57	20241115	208500	-46.86	20240618	103000	7.57	20241115	0.13	N	280360	500	47 억	1313069	N	N	20	N	N
143	20241205	111008	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	110800	-2400	5	-2.12	596893000	5364	58.58	113200	113400	110700	147100	79300	113200	111277.59	13.92	0	-1703	117600	115400	113800	111600	110000	114600	110800	47	33900	500	83760	100	1	9434574	10454	14.82	0.50	12	0.06	7476.00	220199.00	208500	20240618	-46.86	103000	20241115	7.57	208500	-46.86	20240618	103000	7.57	20241115	208500	-46.86	20240618	103000	7.57	20241115	0.13	N	280360	500	47 억	1313069	N	N	20	N	N
144	20241205	101006	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	111500	-1700	5	-1.50	355662800	3188	34.82	113200	113400	110800	147100	79300	113200	111562.99	13.92	0	-1188	117600	115400	113800	111600	110000	114600	110800	47	33900	500	83760	100	1	9434574	10520	14.91	0.51	12	0.03	7476.00	220199.00	208500	20240618	-46.52	103000	20241115	8.25	208500	-46.52	20240618	103000	8.25	20241115	208500	-46.52	20240618	103000	8.25	20241115	0.13	N	280360	500	47 억	1313069	N	N	20	N	N
145	20241205	091013	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	112100	-1100	5	-0.97	46122600	409	4.47	113200	113400	112100	147100	79300	113200	112769.19	13.92	0	-162	117600	115400	113800	111600	110000	114600	110800	47	33900	500	83760	100	1	9434574	10576	14.99	0.51	12	0.00	7476.00	220199.00	208500	20240618	-46.24	103000	20241115	8.83	208500	-46.24	20240618	103000	8.83	20241115	208500	-46.24	20240618	103000	8.83	20241115	0.13	N	280360	500	47 억	1313069	N	N	20	N	N
146	20241204	160951	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	113200	-1300	5	-1.14	1040041400	9154	120.27	114000	116000	112200	148800	80200	114500	113617.06	13.98	0	122	116900	115700	113700	112500	110500	116300	113100	47	34300	500	84730	100	1	9434574	10680	15.14	0.51	12	0.10	7476.00	220199.00	208500	20240618	-45.71	103000	20241115	9.90	208500	-45.71	20240618	103000	9.90	20241115	208500	-45.71	20240618	103000	9.90	20241115	0.13	N	280360	500	47 억	1318716	N	N	20	N	N
147	20241204	150952	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	114000	-500	5	-0.44	983320800	8654	113.70	114000	116000	112200	148800	80200	114500	113626.16	13.98	0	301	116900	115700	113700	112500	110500	116300	113100	47	34300	500	84730	100	1	9434574	10755	15.25	0.52	12	0.09	7476.00	220199.00	208500	20240618	-45.32	103000	20241115	10.68	208500	-45.32	20240618	103000	10.68	20241115	208500	-45.32	20240618	103000	10.68	20241115	0.13	N	280360	500	47 억	1318716	N	N	34	N	N
148	20241204	140954	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	113200	-1300	5	-1.14	911367000	8020	105.37	114000	116000	112200	148800	80200	114500	113636.78	13.98	0	363	116900	115700	113700	112500	110500	116300	113100	47	34300	500	84730	100	1	9434574	10680	15.14	0.51	12	0.09	7476.00	220199.00	208500	20240618	-45.71	103000	20241115	9.90	208500	-45.71	20240618	103000	9.90	20241115	208500	-45.71	20240618	103000	9.90	20241115	0.13	N	280360	500	47 억	1318716	N	N	34	N	N
149	20241204	130946	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	113900	-600	5	-0.52	866443400	7625	100.18	114000	116000	112200	148800	80200	114500	113631.92	13.98	0	581	116900	115700	113700	112500	110500	116300	113100	47	34300	500	84730	100	1	9434574	10746	15.24	0.52	12	0.08	7476.00	220199.00	208500	20240618	-45.37	103000	20241115	10.58	208500	-45.37	20240618	103000	10.58	20241115	208500	-45.37	20240618	103000	10.58	20241115	0.13	N	280360	500	47 억	1318716	N	N	34	N	N
150	20241204	120941	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	114000	-500	5	-0.44	826292900	7273	95.56	114000	116000	112200	148800	80200	114500	113611.01	13.98	0	581	116900	115700	113700	112500	110500	116300	113100	47	34300	500	84730	100	1	9434574	10755	15.25	0.52	12	0.08	7476.00	220199.00	208500	20240618	-45.32	103000	20241115	10.68	208500	-45.32	20240618	103000	10.68	20241115	208500	-45.32	20240618	103000	10.68	20241115	0.13	N	280360	500	47 억	1318716	N	N	34	N	N
151	20241204	110934	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	113500	-1000	5	-0.87	696875300	6135	80.61	114000	116000	112200	148800	80200	114500	113590.11	13.98	0	1067	116900	115700	113700	112500	110500	116300	113100	47	34300	500	84730	100	1	9434574	10708	15.18	0.52	12	0.07	7476.00	220199.00	208500	20240618	-45.56	103000	20241115	10.19	208500	-45.56	20240618	103000	10.19	20241115	208500	-45.56	20240618	103000	10.19	20241115	0.13	N	280360	500	47 억	1318716	N	N	34	N	N
152	20241204	100936	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	112800	-1700	5	-1.48	559686900	4923	64.68	114000	116000	112200	148800	80200	114500	113688.18	13.98	0	1013	116900	115700	113700	112500	110500	116300	113100	47	34300	500	84730	100	1	9434574	10642	15.09	0.51	12	0.05	7476.00	220199.00	208500	20240618	-45.90	103000	20241115	9.51	208500	-45.90	20240618	103000	9.51	20241115	208500	-45.90	20240618	103000	9.51	20241115	0.13	N	280360	500	47 억	1318716	N	N	34	N	N
153	20241204	090957	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	114500	0	3	0.00	250316800	2203	28.94	114000	114500	112200	148800	80200	114500	113625.42	13.98	0	790	116900	115700	113700	112500	110500	116300	113100	47	34300	500	84730	100	1	9434574	10803	15.32	0.52	12	0.02	7476.00	220199.00	208500	20240618	-45.08	103000	20241115	11.17	208500	-45.08	20240618	103000	11.17	20241115	208500	-45.08	20240618	103000	11.17	20241115	0.13	N	280360	500	47 억	1318716	N	N	34	N	N
154	20241203	161035	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	114500	2800	2	2.51	868936000	7609	76.91	112900	114900	111700	145200	78200	111700	114197.57	13.95	0	2445	114766	113232	111566	110032	108366	112400	109200	47	33500	500	82650	100	1	9434574	10803	15.32	0.52	12	0.08	7476.00	220199.00	208500	20240618	-45.08	103000	20241115	11.17	208500	-45.08	20240618	103000	11.17	20241115	208500	-45.08	20240618	103000	11.17	20241115	0.13	N	280360	500	47 억	1316280	N	N	34	N	N
155	20241203	151114	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	114300	2600	2	2.33	829328500	7263	73.42	112900	114900	111700	145200	78200	111700	114185.39	13.95	0	2387	114766	113232	111566	110032	108366	112400	109200	47	33500	500	82650	100	1	9434574	10784	15.29	0.52	12	0.08	7476.00	220199.00	208500	20240618	-45.18	103000	20241115	10.97	208500	-45.18	20240618	103000	10.97	20241115	208500	-45.18	20240618	103000	10.97	20241115	0.13	N	280360	500	47 억	1316280	N	N	12	N	N
156	20241203	141052	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	114400	2700	2	2.42	774115500	6780	68.53	112900	114900	111700	145200	78200	111700	114176.33	13.95	0	2331	114766	113232	111566	110032	108366	112400	109200	47	33500	500	82650	100	1	9434574	10793	15.30	0.52	12	0.07	7476.00	220199.00	208500	20240618	-45.13	103000	20241115	11.07	208500	-45.13	20240618	103000	11.07	20241115	208500	-45.13	20240618	103000	11.07	20241115	0.13	N	280360	500	47 억	1316280	N	N	12	N	N
157	20241203	131052	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	114000	2300	2	2.06	619212300	5425	54.84	112900	114900	111700	145200	78200	111700	114140.52	13.95	0	1368	114766	113232	111566	110032	108366	112400	109200	47	33500	500	82650	100	1	9434574	10755	15.25	0.52	12	0.06	7476.00	220199.00	208500	20240618	-45.32	103000	20241115	10.68	208500	-45.32	20240618	103000	10.68	20241115	208500	-45.32	20240618	103000	10.68	20241115	0.13	N	280360	500	47 억	1316280	N	N	12	N	N
158	20241203	121104	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	114000	2300	2	2.06	554936300	4862	49.15	112900	114900	111700	145200	78200	111700	114137.45	13.95	0	1415	114766	113232	111566	110032	108366	112400	109200	47	33500	500	82650	100	1	9434574	10755	15.25	0.52	12	0.05	7476.00	220199.00	208500	20240618	-45.32	103000	20241115	10.68	208500	-45.32	20240618	103000	10.68	20241115	208500	-45.32	20240618	103000	10.68	20241115	0.13	N	280360	500	47 억	1316280	N	N	12	N	N
159	20241203	111044	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	114300	2600	2	2.33	459447400	4025	40.69	112900	114900	111700	145200	78200	111700	114148.42	13.95	0	1460	114766	113232	111566	110032	108366	112400	109200	47	33500	500	82650	100	1	9434574	10784	15.29	0.52	12	0.04	7476.00	220199.00	208500	20240618	-45.18	103000	20241115	10.97	208500	-45.18	20240618	103000	10.97	20241115	208500	-45.18	20240618	103000	10.97	20241115	0.13	N	280360	500	47 억	1316280	N	N	12	N	N
160	20241203	101031	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	114000	2300	2	2.06	335576600	2943	29.75	112900	114900	111700	145200	78200	111700	114025.35	13.95	0	796	114766	113232	111566	110032	108366	112400	109200	47	33500	500	82650	100	1	9434574	10755	15.25	0.52	12	0.03	7476.00	220199.00	208500	20240618	-45.32	103000	20241115	10.68	208500	-45.32	20240618	103000	10.68	20241115	208500	-45.32	20240618	103000	10.68	20241115	0.13	N	280360	500	47 억	1316280	N	N	12	N	N
161	20241203	091022	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	114300	2600	2	2.33	144534700	1270	12.84	112900	114800	111700	145200	78200	111700	113806.85	13.95	0	970	114766	113232	111566	110032	108366	112400	109200	47	33500	500	82650	100	1	9434574	10784	15.29	0.52	12	0.01	7476.00	220199.00	208500	20240618	-45.18	103000	20241115	10.97	208500	-45.18	20240618	103000	10.97	20241115	208500	-45.18	20240618	103000	10.97	20241115	0.13	N	280360	500	47 억	1316280	N	N	12	N	N
162	20241202	161005	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	111700	0	3	0.00	1101097600	9868	96.66	112300	113100	109900	145200	78200	111700	111582.65	13.97	0	-1713	119233	115466	113533	109766	107833	114500	108800	47	33500	500	82650	100	1	9434574	10538	14.94	0.51	12	0.10	7476.00	220199.00	208500	20240618	-46.43	103000	20241115	8.45	208500	-46.43	20240618	103000	8.45	20241115	208500	-46.43	20240618	103000	8.45	20241115	0.13	N	280360	500	47 억	1317796	N	N	12	N	N
163	20241202	151136	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	112200	500	2	0.45	964005400	8644	84.67	112300	113100	109900	145200	78200	111700	111523.07	13.97	0	-940	119233	115466	113533	109766	107833	114500	108800	47	33500	500	82650	100	1	9434574	10586	15.01	0.51	12	0.09	7476.00	220199.00	208500	20240618	-46.19	103000	20241115	8.93	208500	-46.19	20240618	103000	8.93	20241115	208500	-46.19	20240618	103000	8.93	20241115	0.13	N	280360	500	47 억	1317796	N	N	45	N	N
164	20241202	141046	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	111900	200	2	0.18	693706300	6234	61.06	112300	113100	109900	145200	78200	111700	111277.88	13.97	0	423	119233	115466	113533	109766	107833	114500	108800	47	33500	500	82650	100	1	9434574	10557	14.97	0.51	12	0.07	7476.00	220199.00	208500	20240618	-46.33	103000	20241115	8.64	208500	-46.33	20240618	103000	8.64	20241115	208500	-46.33	20240618	103000	8.64	20241115	0.13	N	280360	500	47 억	1317796	N	N	45	N	N
165	20241202	131020	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	110800	-900	5	-0.81	434123900	3908	38.28	112300	113100	109900	145200	78200	111700	111085.95	13.97	0	-267	119233	115466	113533	109766	107833	114500	108800	47	33500	500	82650	100	1	9434574	10454	14.82	0.50	12	0.04	7476.00	220199.00	208500	20240618	-46.86	103000	20241115	7.57	208500	-46.86	20240618	103000	7.57	20241115	208500	-46.86	20240618	103000	7.57	20241115	0.13	N	280360	500	47 억	1317796	N	N	45	N	N
166	20241202	121039	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	110000	-1700	5	-1.52	357913900	3219	31.53	112300	113100	110000	145200	78200	111700	111187.92	13.97	0	-368	119233	115466	113533	109766	107833	114500	108800	47	33500	500	82650	100	1	9434574	10378	14.71	0.50	12	0.03	7476.00	220199.00	208500	20240618	-47.24	103000	20241115	6.80	208500	-47.24	20240618	103000	6.80	20241115	208500	-47.24	20240618	103000	6.80	20241115	0.13	N	280360	500	47 억	1317796	N	N	45	N	N
167	20241202	110948	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	110500	-1200	5	-1.07	297891400	2674	26.19	112300	113100	110000	145200	78200	111700	111402.92	13.97	0	-92	119233	115466	113533	109766	107833	114500	108800	47	33500	500	82650	100	1	9434574	10425	14.78	0.50	12	0.03	7476.00	220199.00	208500	20240618	-47.00	103000	20241115	7.28	208500	-47.00	20240618	103000	7.28	20241115	208500	-47.00	20240618	103000	7.28	20241115	0.13	N	280360	500	47 억	1317796	N	N	45	N	N
168	20241202	100956	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	111000	-700	5	-0.63	189287400	1691	16.56	112300	113100	110700	145200	78200	111700	111938.14	13.97	0	-16	119233	115466	113533	109766	107833	114500	108800	47	33500	500	82650	100	1	9434574	10472	14.85	0.50	12	0.02	7476.00	220199.00	208500	20240618	-46.76	103000	20241115	7.77	208500	-46.76	20240618	103000	7.77	20241115	208500	-46.76	20240618	103000	7.77	20241115	0.13	N	280360	500	47 억	1317796	N	N	45	N	N
169	20241202	090952	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	112700	1000	2	0.90	69967000	622	6.09	112300	113000	111600	145200	78200	111700	112487.14	13.97	0	186	119233	115466	113533	109766	107833	114500	108800	47	33500	500	82650	100	1	9434574	10633	15.07	0.51	12	0.01	7476.00	220199.00	208500	20240618	-45.95	103000	20241115	9.42	208500	-45.95	20240618	103000	9.42	20241115	208500	-45.95	20240618	103000	9.42	20241115	0.13	N	280360	500	47 억	1317796	N	N	45	N	N

79 KiB Raw Blame History

79 KiB

Raw Blame History