KissMeData/097950/price/prices-20240101.csv

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,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
20240123,120743,55,30.00,KOSPI200,,음식료품,N,N,N,Y,40,N,288000,1500,2,0.52,2767550500,9587,57.45,288500,291000,287000,372000,201000,286500,288677.43,23.09,0,-791,293500,290000,288000,284500,282500,289000,283500,753,85500,5000,217740,500,1,15054186,43356,7.92,0.69,12,0.06,36378.00,418518.00,354000,20230130,-18.64,258000,20230726,11.63,325000,-11.38,20240102,283500,1.59,20240119,354000,-18.64,20230130,258000,11.63,20230726,0.15,N,097950,5000,752 억,,3475716,N,N,56,N,00,N
20240123,110741,55,30.00,KOSPI200,,음식료품,N,N,N,Y,40,N,289000,2500,2,0.87,2063826500,7154,42.87,288500,291000,287000,372000,201000,286500,288485.67,23.09,0,-567,293500,290000,288000,284500,282500,289000,283500,753,85500,5000,217740,500,1,15054186,43507,7.94,0.69,12,0.05,36378.00,418518.00,354000,20230130,-18.36,258000,20230726,12.02,325000,-11.08,20240102,283500,1.94,20240119,354000,-18.36,20230130,258000,12.02,20230726,0.15,N,097950,5000,752 억,,3475716,N,N,56,N,00,N
20240123,100741,55,30.00,KOSPI200,,음식료품,N,N,N,Y,40,N,288000,1500,2,0.52,883608500,3065,18.37,288500,290000,287000,372000,201000,286500,288289.89,23.09,0,-455,293500,290000,288000,284500,282500,289000,283500,753,85500,5000,217740,500,1,15054186,43356,7.92,0.69,12,0.02,36378.00,418518.00,354000,20230130,-18.64,258000,20230726,11.63,325000,-11.38,20240102,283500,1.59,20240119,354000,-18.64,20230130,258000,11.63,20230726,0.15,N,097950,5000,752 억,,3475716,N,N,56,N,00,N
20240123,090742,55,30.00,KOSPI200,,음식료품,N,N,N,Y,40,N,288500,2000,2,0.70,51629000,179,1.07,288500,289000,287000,372000,201000,286500,288430.17,23.09,0,21,293500,290000,288000,284500,282500,289000,283500,753,85500,5000,217740,500,1,15054186,43431,7.93,0.69,12,0.00,36378.00,418518.00,354000,20230130,-18.50,258000,20230726,11.82,325000,-11.23,20240102,283500,1.76,20240119,354000,-18.50,20230130,258000,11.82,20230726,0.15,N,097950,5000,752 억,,3475716,N,N,56,N,00,N
20240119,160736,55,30.00,KOSPI200,,음식료품,N,N,N,Y,40,N,286500,2000,2,0.70,5261950500,18410,85.91,287000,289000,283500,369500,199500,284500,285819.83,23.06,0,293,294166,289332,286666,281832,279166,288000,280500,753,85000,5000,216220,500,1,15054186,43130,7.88,0.68,12,0.12,36378.00,418518.00,354000,20230130,-19.07,258000,20230726,11.05,325000,-11.85,20240102,283500,1.06,20240119,354000,-19.07,20230130,258000,11.05,20230726,0.16,N,097950,5000,752 억,,3471967,N,N,16,N,00,N
20240119,150738,55,30.00,KOSPI200,,음식료품,N,N,N,Y,40,N,286500,2000,2,0.70,4491198000,15721,73.36,287000,289000,283500,369500,199500,284500,285681.45,23.06,0,230,294166,289332,286666,281832,279166,288000,280500,753,85000,5000,216220,500,1,15054186,43130,7.88,0.68,12,0.10,36378.00,418518.00,354000,20230130,-19.07,258000,20230726,11.05,325000,-11.85,20240102,283500,1.06,20240119,354000,-19.07,20230130,258000,11.05,20230726,0.16,N,097950,5000,752 억,,3471967,N,N,0,N,00,N
20240119,140737,55,30.00,KOSPI200,,음식료품,N,N,N,Y,40,N,284000,-500,5,-0.18,3578288000,12519,58.42,287000,289000,283500,369500,199500,284500,285828.58,23.06,0,-521,294166,289332,286666,281832,279166,288000,280500,753,85000,5000,216220,500,1,15054186,42754,7.81,0.68,12,0.08,36378.00,418518.00,354000,20230130,-19.77,258000,20230726,10.08,325000,-12.62,20240102,283500,0.18,20240119,354000,-19.77,20230130,258000,10.08,20230726,0.16,N,097950,5000,752 억,,3471967,N,N,0,N,00,N
20240119,130737,55,30.00,KOSPI200,,음식료품,N,N,N,Y,40,N,285500,1000,2,0.35,2297260500,8015,37.40,287000,289000,284500,369500,199500,284500,286620.15,23.06,0,-561,294166,289332,286666,281832,279166,288000,280500,753,85000,5000,216220,500,1,15054186,42980,7.85,0.68,12,0.05,36378.00,418518.00,354000,20230130,-19.35,258000,20230726,10.66,325000,-12.15,20240102,284000,0.53,20240118,354000,-19.35,20230130,258000,10.66,20230726,0.16,N,097950,5000,752 억,,3471967,N,N,0,N,00,N
20240119,120740,55,30.00,KOSPI200,,음식료품,N,N,N,Y,40,N,286000,1500,2,0.53,1901098500,6631,30.94,287000,289000,284500,369500,199500,284500,286698.61,23.06,0,-341,294166,289332,286666,281832,279166,288000,280500,753,85000,5000,216220,500,1,15054186,43055,7.86,0.68,12,0.04,36378.00,418518.00,354000,20230130,-19.21,258000,20230726,10.85,325000,-12.00,20240102,284000,0.70,20240118,354000,-19.21,20230130,258000,10.85,20230726,0.16,N,097950,5000,752 억,,3471967,N,N,0,N,00,N
20240119,110739,55,30.00,KOSPI200,,음식료품,N,N,N,Y,40,N,286000,1500,2,0.53,1587965500,5537,25.84,287000,289000,284500,369500,199500,284500,286791.67,23.06,0,-468,294166,289332,286666,281832,279166,288000,280500,753,85000,5000,216220,500,1,15054186,43055,7.86,0.68,12,0.04,36378.00,418518.00,354000,20230130,-19.21,258000,20230726,10.85,325000,-12.00,20240102,284000,0.70,20240118,354000,-19.21,20230130,258000,10.85,20230726,0.16,N,097950,5000,752 억,,3471967,N,N,0,N,00,N
20240119,100743,55,30.00,KOSPI200,,음식료품,N,N,N,Y,40,N,287500,3000,2,1.05,855712000,2975,13.88,287000,289000,285000,369500,199500,284500,287634.29,23.06,0,-533,294166,289332,286666,281832,279166,288000,280500,753,85000,5000,216220,500,1,15054186,43281,7.90,0.69,12,0.02,36378.00,418518.00,354000,20230130,-18.79,258000,20230726,11.43,325000,-11.54,20240102,284000,1.23,20240118,354000,-18.79,20230130,258000,11.43,20230726,0.16,N,097950,5000,752 억,,3471967,N,N,0,N,00,N
20240119,090736,55,30.00,KOSPI200,,음식료품,N,N,N,Y,40,N,287000,2500,2,0.88,62366500,218,1.02,287000,287500,285000,369500,199500,284500,286084.86,23.06,0,-41,294166,289332,286666,281832,279166,288000,280500,753,85000,5000,216220,500,1,15054186,43206,7.89,0.69,12,0.00,36378.00,418518.00,354000,20230130,-18.93,258000,20230726,11.24,325000,-11.69,20240102,284000,1.06,20240118,354000,-18.93,20230130,258000,11.24,20230726,0.16,N,097950,5000,752 억,,3471967,N,N,0,N,00,N
20240118,160735,55,30.00,KOSPI200,,음식료품,N,N,N,Y,40,N,284500,-3000,5,-1.04,6123596500,21416,132.84,285500,291500,284000,373500,201500,287500,285935.72,23.06,0,-64,294166,290832,288666,285332,283166,289750,284250,753,86000,5000,218500,500,1,15054186,42829,7.82,0.68,12,0.14,36378.00,418518.00,354000,20230130,-19.63,258000,20230726,10.27,325000,-12.46,20240102,284000,0.18,20240118,354000,-19.63,20230130,258000,10.27,20230726,0.16,N,097950,5000,752 억,,3470877,N,N,65,N,00,N
20240118,150736,55,30.00,KOSPI200,,음식료품,N,N,N,Y,40,N,285500,-2000,5,-0.70,5125709500,17910,111.09,285500,291500,284000,373500,201500,287500,286192.60,23.06,0,193,294166,290832,288666,285332,283166,289750,284250,753,86000,5000,218500,500,1,15054186,42980,7.85,0.68,12,0.12,36378.00,418518.00,354000,20230130,-19.35,258000,20230726,10.66,325000,-12.15,20240102,284000,0.53,20240118,354000,-19.35,20230130,258000,10.66,20230726,0.16,N,097950,5000,752 억,,3470877,N,N,65,N,00,N
20240118,140736,55,30.00,KOSPI200,,음식료품,N,N,N,Y,40,N,285000,-2500,5,-0.87,3678172500,12829,79.57,285500,291500,284000,373500,201500,287500,286707.65,23.06,0,-1400,294166,290832,288666,285332,283166,289750,284250,753,86000,5000,218500,500,1,15054186,42904,7.83,0.68,12,0.09,36378.00,418518.00,354000,20230130,-19.49,258000,20230726,10.47,325000,-12.31,20240102,284000,0.35,20240118,354000,-19.49,20230130,258000,10.47,20230726,0.16,N,097950,5000,752 억,,3470877,N,N,65,N,00,N
20240118,130735,55,30.00,KOSPI200,,음식료품,N,N,N,Y,40,N,286000,-1500,5,-0.52,2837322000,9881,61.29,285500,291500,284500,373500,201500,287500,287149.28,23.06,0,-1197,294166,290832,288666,285332,283166,289750,284250,753,86000,5000,218500,500,1,15054186,43055,7.86,0.68,12,0.07,36378.00,418518.00,354000,20230130,-19.21,258000,20230726,10.85,325000,-12.00,20240102,284500,0.53,20240118,354000,-19.21,20230130,258000,10.85,20230726,0.16,N,097950,5000,752 억,,3470877,N,N,65,N,00,N
20240118,120737,55,30.00,KOSPI200,,음식료품,N,N,N,Y,40,N,286000,-1500,5,-0.52,2256991000,7849,48.69,285500,291500,285000,373500,201500,287500,287551.41,23.06,0,-1083,294166,290832,288666,285332,283166,289750,284250,753,86000,5000,218500,500,1,15054186,43055,7.86,0.68,12,0.05,36378.00,418518.00,354000,20230130,-19.21,258000,20230726,10.85,325000,-12.00,20240102,285000,0.35,20240118,354000,-19.21,20230130,258000,10.85,20230726,0.16,N,097950,5000,752 억,,3470877,N,N,65,N,00,N
20240118,110738,55,30.00,KOSPI200,,음식료품,N,N,N,Y,40,N,288500,1000,2,0.35,1351264000,4690,29.09,285500,291500,285500,373500,201500,287500,288115.99,23.06,0,-623,294166,290832,288666,285332,283166,289750,284250,753,86000,5000,218500,500,1,15054186,43431,7.93,0.69,12,0.03,36378.00,418518.00,354000,20230130,-18.50,258000,20230726,11.82,325000,-11.23,20240102,285500,1.05,20240118,354000,-18.50,20230130,258000,11.82,20230726,0.16,N,097950,5000,752 억,,3470877,N,N,65,N,00,N
20240118,100734,55,30.00,KOSPI200,,음식료품,N,N,N,Y,40,N,288500,1000,2,0.35,745691000,2595,16.10,285500,288500,285500,373500,201500,287500,287356.84,23.06,0,-446,294166,290832,288666,285332,283166,289750,284250,753,86000,5000,218500,500,1,15054186,43431,7.93,0.69,12,0.02,36378.00,418518.00,354000,20230130,-18.50,258000,20230726,11.82,325000,-11.23,20240102,285500,1.05,20240118,354000,-18.50,20230130,258000,11.82,20230726,0.16,N,097950,5000,752 억,,3470877,N,N,65,N,00,N
20240118,090734,55,30.00,KOSPI200,,음식료품,N,N,N,Y,40,N,287500,0,3,0.00,130416000,455,2.82,285500,288500,285500,373500,201500,287500,286628.57,23.06,0,101,294166,290832,288666,285332,283166,289750,284250,753,86000,5000,218500,500,1,15054186,43281,7.90,0.69,12,0.00,36378.00,418518.00,354000,20230130,-18.79,258000,20230726,11.43,325000,-11.54,20240102,285500,0.70,20240118,354000,-18.79,20230130,258000,11.43,20230726,0.16,N,097950,5000,752 억,,3470877,N,N,65,N,00,N
20240117,160733,55,30.00,KOSPI200,,음식료품,N,N,N,Y,40,N,287500,-2500,5,-0.86,4630061000,16067,66.71,292000,292000,286500,377000,203000,290000,288172.38,23.06,0,2807,300000,295000,292000,287000,284000,293500,285500,753,87000,5000,220400,500,1,15054186,43281,7.90,0.69,12,0.11,36378.00,418518.00,354000,20230130,-18.79,258000,20230726,11.43,325000,-11.54,20240102,286500,0.35,20240117,354000,-18.79,20230130,258000,11.43,20230726,0.16,N,097950,5000,752 억,,3470902,N,N,65,N,00,N
20240117,150736,55,30.00,KOSPI200,,음식료품,N,N,N,Y,40,N,288500,-1500,5,-0.52,4090900500,14194,58.94,292000,292000,286500,377000,203000,290000,288213.36,23.06,0,2685,300000,295000,292000,287000,284000,293500,285500,753,87000,5000,220400,500,1,15054186,43431,7.93,0.69,12,0.09,36378.00,418518.00,354000,20230130,-18.50,258000,20230726,11.82,325000,-11.23,20240102,286500,0.70,20240117,354000,-18.50,20230130,258000,11.82,20230726,0.16,N,097950,5000,752 억,,3470902,N,N,20,N,00,N
20240117,140734,55,30.00,KOSPI200,,음식료품,N,N,N,Y,40,N,287000,-3000,5,-1.03,3320144500,11514,47.81,292000,292000,286500,377000,203000,290000,288357.17,23.06,0,2047,300000,295000,292000,287000,284000,293500,285500,753,87000,5000,220400,500,1,15054186,43206,7.89,0.69,12,0.08,36378.00,418518.00,354000,20230130,-18.93,258000,20230726,11.24,325000,-11.69,20240102,286500,0.17,20240117,354000,-18.93,20230130,258000,11.24,20230726,0.16,N,097950,5000,752 억,,3470902,N,N,20,N,00,N
20240117,130734,55,30.00,KOSPI200,,음식료품,N,N,N,Y,40,N,287000,-3000,5,-1.03,2785915000,9656,40.09,292000,292000,286500,377000,203000,290000,288516.47,23.06,0,1724,300000,295000,292000,287000,284000,293500,285500,753,87000,5000,220400,500,1,15054186,43206,7.89,0.69,12,0.06,36378.00,418518.00,354000,20230130,-18.93,258000,20230726,11.24,325000,-11.69,20240102,286500,0.17,20240117,354000,-18.93,20230130,258000,11.24,20230726,0.16,N,097950,5000,752 억,,3470902,N,N,20,N,00,N
20240117,120735,55,30.00,KOSPI200,,음식료품,N,N,N,Y,40,N,287500,-2500,5,-0.86,2271146500,7867,32.66,292000,292000,286500,377000,203000,290000,288692.83,23.06,0,1386,300000,295000,292000,287000,284000,293500,285500,753,87000,5000,220400,500,1,15054186,43281,7.90,0.69,12,0.05,36378.00,418518.00,354000,20230130,-18.79,258000,20230726,11.43,325000,-11.54,20240102,286500,0.35,20240117,354000,-18.79,20230130,258000,11.43,20230726,0.16,N,097950,5000,752 억,,3470902,N,N,20,N,00,N
20240117,110736,55,30.00,KOSPI200,,음식료품,N,N,N,Y,40,N,290000,0,3,0.00,1540515000,5333,22.14,292000,292000,286500,377000,203000,290000,288864.62,23.06,0,781,300000,295000,292000,287000,284000,293500,285500,753,87000,5000,220400,500,1,15054186,43657,7.97,0.69,12,0.04,36378.00,418518.00,354000,20230130,-18.08,258000,20230726,12.40,325000,-10.77,20240102,286500,1.22,20240117,354000,-18.08,20230130,258000,12.40,20230726,0.16,N,097950,5000,752 억,,3470902,N,N,20,N,00,N
20240117,100732,55,30.00,KOSPI200,,음식료품,N,N,N,Y,40,N,289500,-500,5,-0.17,1040688500,3605,14.97,292000,292000,286500,377000,203000,290000,288679.20,23.06,0,790,300000,295000,292000,287000,284000,293500,285500,753,87000,5000,220400,500,1,15054186,43582,7.96,0.69,12,0.02,36378.00,418518.00,354000,20230130,-18.22,258000,20230726,12.21,325000,-10.92,20240102,286500,1.05,20240117,354000,-18.22,20230130,258000,12.21,20230726,0.16,N,097950,5000,752 억,,3470902,N,N,20,N,00,N
20240117,090736,55,30.00,KOSPI200,,음식료품,N,N,N,Y,40,N,289000,-1000,5,-0.34,127660000,439,1.82,292000,292000,289000,377000,203000,290000,290797.27,23.06,0,-94,300000,295000,292000,287000,284000,293500,285500,753,87000,5000,220400,500,1,15054186,43507,7.94,0.69,12,0.00,36378.00,418518.00,354000,20230130,-18.36,258000,20230726,12.02,325000,-11.08,20240102,289000,0.00,20240117,354000,-18.36,20230130,258000,12.02,20230726,0.16,N,097950,5000,752 억,,3470902,N,N,20,N,00,N
20240116,160733,55,30.00,KOSPI200,,음식료품,N,N,N,Y,40,N,290000,-9000,5,-3.01,7016793000,24052,200.60,295000,297000,289000,388500,209500,299000,291736.09,23.05,0,-881,301666,300332,297666,296332,293666,301000,297000,753,89500,5000,227240,500,1,15054186,43657,7.97,0.69,12,0.16,36378.00,418518.00,354000,20230130,-18.08,258000,20230726,12.40,325000,-10.77,20240102,289000,0.35,20240116,354000,-18.08,20230130,258000,12.40,20230726,0.15,N,097950,5000,752 억,,3470213,N,N,20,N,00,N
20240116,150731,55,30.00,KOSPI200,,음식료품,N,N,N,Y,40,N,289500,-9500,5,-3.18,6343859000,21732,181.25,295000,297000,289000,388500,209500,299000,291913.26,23.05,0,-495,301666,300332,297666,296332,293666,301000,297000,753,89500,5000,227240,500,1,15054186,43582,7.96,0.69,12,0.14,36378.00,418518.00,354000,20230130,-18.22,258000,20230726,12.21,325000,-10.92,20240102,289000,0.17,20240116,354000,-18.22,20230130,258000,12.21,20230726,0.15,N,097950,5000,752 억,,3470213,N,N,4,N,00,N
20240116,140733,55,30.00,KOSPI200,,음식료품,N,N,N,Y,40,N,291000,-8000,5,-2.68,4703439500,16077,134.09,295000,297000,290000,388500,209500,299000,292557.04,23.05,0,-1375,301666,300332,297666,296332,293666,301000,297000,753,89500,5000,227240,500,1,15054186,43808,8.00,0.70,12,0.11,36378.00,418518.00,354000,20230130,-17.80,258000,20230726,12.79,325000,-10.46,20240102,290000,0.34,20240116,354000,-17.80,20230130,258000,12.79,20230726,0.15,N,097950,5000,752 억,,3470213,N,N,4,N,00,N
20240116,130734,55,30.00,KOSPI200,,음식료품,N,N,N,Y,40,N,291500,-7500,5,-2.51,3341551000,11400,95.08,295000,297000,291000,388500,209500,299000,293118.51,23.05,0,-2100,301666,300332,297666,296332,293666,301000,297000,753,89500,5000,227240,500,1,15054186,43883,8.01,0.70,12,0.08,36378.00,418518.00,354000,20230130,-17.66,258000,20230726,12.98,325000,-10.31,20240102,291000,0.17,20240116,354000,-17.66,20230130,258000,12.98,20230726,0.15,N,097950,5000,752 억,,3470213,N,N,4,N,00,N
20240116,120733,55,30.00,KOSPI200,,음식료품,N,N,N,Y,40,N,292000,-7000,5,-2.34,2530236500,8618,71.88,295000,297000,291500,388500,209500,299000,293599.04,23.05,0,-2336,301666,300332,297666,296332,293666,301000,297000,753,89500,5000,227240,500,1,15054186,43958,8.03,0.70,12,0.06,36378.00,418518.00,354000,20230130,-17.51,258000,20230726,13.18,325000,-10.15,20240102,291500,0.17,20240116,354000,-17.51,20230130,258000,13.18,20230726,0.15,N,097950,5000,752 억,,3470213,N,N,4,N,00,N
20240116,110730,55,30.00,KOSPI200,,음식료품,N,N,N,Y,40,N,293500,-5500,5,-1.84,1739077000,5912,49.31,295000,297000,292500,388500,209500,299000,294160.52,23.05,0,-2269,301666,300332,297666,296332,293666,301000,297000,753,89500,5000,227240,500,1,15054186,44184,8.07,0.70,12,0.04,36378.00,418518.00,354000,20230130,-17.09,258000,20230726,13.76,325000,-9.69,20240102,291500,0.69,20240112,354000,-17.09,20230130,258000,13.76,20230726,0.15,N,097950,5000,752 억,,3470213,N,N,4,N,00,N
20240116,100732,55,30.00,KOSPI200,,음식료품,N,N,N,Y,40,N,292500,-6500,5,-2.17,1300168500,4413,36.81,295000,297000,292500,388500,209500,299000,294622.37,23.05,0,-2194,301666,300332,297666,296332,293666,301000,297000,753,89500,5000,227240,500,1,15054186,44033,8.04,0.70,12,0.03,36378.00,418518.00,354000,20230130,-17.37,258000,20230726,13.37,325000,-10.00,20240102,291500,0.34,20240112,354000,-17.37,20230130,258000,13.37,20230726,0.15,N,097950,5000,752 억,,3470213,N,N,4,N,00,N
20240116,090730,55,30.00,KOSPI200,,음식료품,N,N,N,Y,40,N,295000,-4000,5,-1.34,214205000,726,6.06,295000,296000,294500,388500,209500,299000,295048.21,23.05,0,-173,301666,300332,297666,296332,293666,301000,297000,753,89500,5000,227240,500,1,15054186,44410,8.11,0.70,12,0.00,36378.00,418518.00,354000,20230130,-16.67,258000,20230726,14.34,325000,-9.23,20240102,291500,1.20,20240112,354000,-16.67,20230130,258000,14.34,20230726,0.15,N,097950,5000,752 억,,3470213,N,N,4,N,00,N
20240115,160730,55,30.00,KOSPI200,,음식료품,N,N,N,Y,40,N,299000,4000,2,1.36,3565497500,11956,74.26,298000,299000,295000,383500,206500,295000,298217.74,23.05,94,-1387,299333,297166,294333,292166,289333,297500,292500,753,88500,5000,224200,500,1,15054186,45012,8.22,0.71,12,0.08,36378.00,418518.00,354000,20230130,-15.54,258000,20230726,15.89,325000,-8.00,20240102,291500,2.57,20240112,354000,-15.54,20230130,258000,15.89,20230726,0.15,N,097950,5000,752 억,,3470239,N,N,4,N,00,N
20240115,150731,55,30.00,KOSPI200,,음식료품,N,N,N,Y,40,N,298500,3500,2,1.19,3009091000,10094,62.69,298000,299000,295000,383500,206500,295000,298106.90,23.05,94,-1150,299333,297166,294333,292166,289333,297500,292500,753,88500,5000,224200,500,1,15054186,44937,8.21,0.71,12,0.07,36378.00,418518.00,354000,20230130,-15.68,258000,20230726,15.70,325000,-8.15,20240102,291500,2.40,20240112,354000,-15.68,20230130,258000,15.70,20230726,0.15,N,097950,5000,752 억,,3470239,N,N,42,N,00,N
20240115,140731,55,30.00,KOSPI200,,음식료품,N,N,N,Y,40,N,298500,3500,2,1.19,2499148500,8382,52.06,298000,299000,295000,383500,206500,295000,298156.59,23.05,94,-66,299333,297166,294333,292166,289333,297500,292500,753,88500,5000,224200,500,1,15054186,44937,8.21,0.71,12,0.06,36378.00,418518.00,354000,20230130,-15.68,258000,20230726,15.70,325000,-8.15,20240102,291500,2.40,20240112,354000,-15.68,20230130,258000,15.70,20230726,0.15,N,097950,5000,752 억,,3470239,N,N,42,N,00,N
20240115,130729,55,30.00,KOSPI200,,음식료품,N,N,N,Y,40,N,298500,3500,2,1.19,2105955500,7064,43.87,298000,299000,295000,383500,206500,295000,298125.07,23.05,94,400,299333,297166,294333,292166,289333,297500,292500,753,88500,5000,224200,500,1,15054186,44937,8.21,0.71,12,0.05,36378.00,418518.00,354000,20230130,-15.68,258000,20230726,15.70,325000,-8.15,20240102,291500,2.40,20240112,354000,-15.68,20230130,258000,15.70,20230726,0.15,N,097950,5000,752 억,,3470239,N,N,42,N,00,N
20240115,120730,55,30.00,KOSPI200,,음식료품,N,N,N,Y,40,N,299000,4000,2,1.36,1718905500,5768,35.82,298000,299000,295000,383500,206500,295000,298007.19,23.05,94,820,299333,297166,294333,292166,289333,297500,292500,753,88500,5000,224200,500,1,15054186,45012,8.22,0.71,12,0.04,36378.00,418518.00,354000,20230130,-15.54,258000,20230726,15.89,325000,-8.00,20240102,291500,2.57,20240112,354000,-15.54,20230130,258000,15.89,20230726,0.15,N,097950,5000,752 억,,3470239,N,N,42,N,00,N
20240115,110729,55,30.00,KOSPI200,,음식료품,N,N,N,Y,40,N,297500,2500,2,0.85,1128094500,3788,23.53,298000,299000,295000,383500,206500,295000,297807.42,23.05,94,71,299333,297166,294333,292166,289333,297500,292500,753,88500,5000,224200,500,1,15054186,44786,8.18,0.71,12,0.03,36378.00,418518.00,354000,20230130,-15.96,258000,20230726,15.31,325000,-8.46,20240102,291500,2.06,20240112,354000,-15.96,20230130,258000,15.31,20230726,0.15,N,097950,5000,752 억,,3470239,N,N,42,N,00,N
20240115,100727,55,30.00,KOSPI200,,음식료품,N,N,N,Y,40,N,298500,3500,2,1.19,615122500,2067,12.84,298000,299000,295000,383500,206500,295000,297591.92,23.05,94,211,299333,297166,294333,292166,289333,297500,292500,753,88500,5000,224200,500,1,15054186,44937,8.21,0.71,12,0.01,36378.00,418518.00,354000,20230130,-15.68,258000,20230726,15.70,325000,-8.15,20240102,291500,2.40,20240112,354000,-15.68,20230130,258000,15.70,20230726,0.15,N,097950,5000,752 억,,3470239,N,N,42,N,00,N
20240115,090730,55,30.00,KOSPI200,,음식료품,N,N,N,Y,40,N,295500,500,2,0.17,66145500,223,1.39,298000,298000,295000,383500,206500,295000,296616.59,23.05,94,-62,299333,297166,294333,292166,289333,297500,292500,753,88500,5000,224200,500,1,15054186,44485,8.12,0.71,12,0.00,36378.00,418518.00,354000,20230130,-16.53,258000,20230726,14.53,325000,-9.08,20240102,291500,1.37,20240112,354000,-16.53,20230130,258000,14.53,20230726,0.15,N,097950,5000,752 억,,3470239,N,N,42,N,00,N
20240112,150728,55,30.00,KOSPI200,,음식료품,N,N,N,Y,40,N,294500,2000,2,0.68,4322560000,14695,50.82,295000,296500,291500,380000,205000,292500,294151.75,23.02,456,3307,305833,299166,295833,289166,285833,297500,287500,753,87500,5000,222300,500,1,15054186,44335,8.10,0.70,12,0.10,36378.00,418518.00,354000,20230130,-16.81,258000,20230726,14.15,325000,-9.38,20240102,291500,1.03,20240112,354000,-16.81,20230130,258000,14.15,20230726,0.14,N,097950,5000,752 억,,3466204,N,N,21,N,00,N
20240112,140727,55,30.00,KOSPI200,,음식료품,N,N,N,Y,40,N,293000,500,2,0.17,3729260000,12676,43.84,295000,296500,291500,380000,205000,292500,294198.49,23.02,456,2626,305833,299166,295833,289166,285833,297500,287500,753,87500,5000,222300,500,1,15054186,44109,8.05,0.70,12,0.08,36378.00,418518.00,354000,20230130,-17.23,258000,20230726,13.57,325000,-9.85,20240102,291500,0.51,20240112,354000,-17.23,20230130,258000,13.57,20230726,0.14,N,097950,5000,752 억,,3466204,N,N,21,N,00,N
20240112,130724,55,30.00,KOSPI200,,음식료품,N,N,N,Y,40,N,294500,2000,2,0.68,2539567000,8618,29.81,295000,296500,293000,380000,205000,292500,294681.71,23.02,456,2505,305833,299166,295833,289166,285833,297500,287500,753,87500,5000,222300,500,1,15054186,44335,8.10,0.70,12,0.06,36378.00,418518.00,354000,20230130,-16.81,258000,20230726,14.15,325000,-9.38,20240102,292500,0.68,20240111,354000,-16.81,20230130,258000,14.15,20230726,0.14,N,097950,5000,752 억,,3466204,N,N,21,N,00,N
20240112,120728,55,30.00,KOSPI200,,음식료품,N,N,N,Y,40,N,295000,2500,2,0.85,1584057500,5372,18.58,295000,296500,293500,380000,205000,292500,294872.95,23.02,456,1486,305833,299166,295833,289166,285833,297500,287500,753,87500,5000,222300,500,1,15054186,44410,8.11,0.70,12,0.04,36378.00,418518.00,354000,20230130,-16.67,258000,20230726,14.34,325000,-9.23,20240102,292500,0.85,20240111,354000,-16.67,20230130,258000,14.34,20230726,0.14,N,097950,5000,752 억,,3466204,N,N,21,N,00,N
20240112,110724,55,30.00,KOSPI200,,음식료품,N,N,N,Y,40,N,296000,3500,2,1.20,1193680500,4051,14.01,295000,296500,293500,380000,205000,292500,294663.17,23.02,456,1096,305833,299166,295833,289166,285833,297500,287500,753,87500,5000,222300,500,1,15054186,44560,8.14,0.71,12,0.03,36378.00,418518.00,354000,20230130,-16.38,258000,20230726,14.73,325000,-8.92,20240102,292500,1.20,20240111,354000,-16.38,20230130,258000,14.73,20230726,0.14,N,097950,5000,752 억,,3466204,N,N,21,N,00,N
20240112,100724,55,30.00,KOSPI200,,음식료품,N,N,N,Y,40,N,294500,2000,2,0.68,649461000,2203,7.62,295000,296500,293500,380000,205000,292500,294807.54,23.02,456,539,305833,299166,295833,289166,285833,297500,287500,753,87500,5000,222300,500,1,15054186,44335,8.10,0.70,12,0.01,36378.00,418518.00,354000,20230130,-16.81,258000,20230726,14.15,325000,-9.38,20240102,292500,0.68,20240111,354000,-16.81,20230130,258000,14.15,20230726,0.14,N,097950,5000,752 억,,3466204,N,N,21,N,00,N
20240112,090725,55,30.00,KOSPI200,,음식료품,N,N,N,Y,40,N,295000,2500,2,0.85,139524500,472,1.63,295000,296500,294000,380000,205000,292500,295602.75,23.02,456,234,305833,299166,295833,289166,285833,297500,287500,753,87500,5000,222300,500,1,15054186,44410,8.11,0.70,12,0.00,36378.00,418518.00,354000,20230130,-16.67,258000,20230726,14.34,325000,-9.23,20240102,292500,0.85,20240111,354000,-16.67,20230130,258000,14.34,20230726,0.14,N,097950,5000,752 억,,3466204,N,N,21,N,00,N
20240111,160721,55,30.00,KOSPI200,,음식료품,N,N,N,Y,40,N,292500,-7500,5,-2.50,8516284000,28860,190.38,302000,302500,292500,390000,210000,300000,295091.69,23.01,-640,-2606,304666,302332,301166,298832,297666,301750,298250,753,90000,5000,228000,500,1,15054186,44033,8.04,0.70,12,0.19,36378.00,418518.00,354000,20230130,-17.37,258000,20230726,13.37,325000,-10.00,20240102,292500,0.00,20240111,354000,-17.37,20230130,258000,13.37,20230726,0.14,N,097950,5000,752 억,,3463913,N,N,21,N,00,N
20240111,150726,55,30.00,KOSPI200,,음식료품,N,N,N,Y,40,N,294500,-5500,5,-1.83,6434663000,21750,143.48,302000,302500,293500,390000,210000,300000,295846.57,23.01,-640,-677,304666,302332,301166,298832,297666,301750,298250,753,90000,5000,228000,500,1,15054186,44335,8.10,0.70,12,0.14,36378.00,418518.00,354000,20230130,-16.81,258000,20230726,14.15,325000,-9.38,20240102,293500,0.34,20240111,354000,-16.81,20230130,258000,14.15,20230726,0.14,N,097950,5000,752 억,,3463913,N,N,76,N,00,N
20240111,140723,55,30.00,KOSPI200,,음식료품,N,N,N,Y,40,N,294000,-6000,5,-2.00,5030185000,16992,112.09,302000,302500,293500,390000,210000,300000,296032.54,23.01,-640,-1849,304666,302332,301166,298832,297666,301750,298250,753,90000,5000,228000,500,1,15054186,44259,8.08,0.70,12,0.11,36378.00,418518.00,354000,20230130,-16.95,258000,20230726,13.95,325000,-9.54,20240102,293500,0.17,20240111,354000,-16.95,20230130,258000,13.95,20230726,0.14,N,097950,5000,752 억,,3463913,N,N,76,N,00,N
20240111,130721,55,30.00,KOSPI200,,음식료품,N,N,N,Y,40,N,295000,-5000,5,-1.67,4335592500,14635,96.54,302000,302500,293500,390000,210000,300000,296248.21,23.01,-640,-1944,304666,302332,301166,298832,297666,301750,298250,753,90000,5000,228000,500,1,15054186,44410,8.11,0.70,12,0.10,36378.00,418518.00,354000,20230130,-16.67,258000,20230726,14.34,325000,-9.23,20240102,293500,0.51,20240111,354000,-16.67,20230130,258000,14.34,20230726,0.14,N,097950,5000,752 억,,3463913,N,N,76,N,00,N
20240111,120722,55,30.00,KOSPI200,,음식료품,N,N,N,Y,40,N,294500,-5500,5,-1.83,3624491000,12224,80.64,302000,302500,293500,390000,210000,300000,296506.14,23.01,-640,-2576,304666,302332,301166,298832,297666,301750,298250,753,90000,5000,228000,500,1,15054186,44335,8.10,0.70,12,0.08,36378.00,418518.00,354000,20230130,-16.81,258000,20230726,14.15,325000,-9.38,20240102,293500,0.34,20240111,354000,-16.81,20230130,258000,14.15,20230726,0.14,N,097950,5000,752 억,,3463913,N,N,76,N,00,N
20240111,110724,55,30.00,KOSPI200,,음식료품,N,N,N,Y,40,N,295500,-4500,5,-1.50,2271114000,7629,50.33,302000,302500,295000,390000,210000,300000,297694.85,23.01,-640,-1593,304666,302332,301166,298832,297666,301750,298250,753,90000,5000,228000,500,1,15054186,44485,8.12,0.71,12,0.05,36378.00,418518.00,354000,20230130,-16.53,258000,20230726,14.53,325000,-9.08,20240102,295000,0.17,20240111,354000,-16.53,20230130,258000,14.53,20230726,0.14,N,097950,5000,752 억,,3463913,N,N,76,N,00,N
20240111,100723,55,30.00,KOSPI200,,음식료품,N,N,N,Y,40,N,297000,-3000,5,-1.00,1301568000,4353,28.72,302000,302500,296500,390000,210000,300000,299004.82,23.01,-640,-998,304666,302332,301166,298832,297666,301750,298250,753,90000,5000,228000,500,1,15054186,44711,8.16,0.71,12,0.03,36378.00,418518.00,354000,20230130,-16.10,258000,20230726,15.12,325000,-8.62,20240102,296500,0.17,20240111,354000,-16.10,20230130,258000,15.12,20230726,0.14,N,097950,5000,752 억,,3463913,N,N,76,N,00,N
20240111,090722,55,30.00,KOSPI200,,음식료품,N,N,N,Y,40,N,302000,2000,2,0.67,171775500,570,3.76,302000,302500,300000,390000,210000,300000,301360.53,23.01,-640,-20,304666,302332,301166,298832,297666,301750,298250,753,90000,5000,228000,500,1,15054186,45464,8.30,0.72,12,0.00,36378.00,418518.00,354000,20230130,-14.69,258000,20230726,17.05,325000,-7.08,20240102,300000,0.67,20240111,354000,-14.69,20230130,258000,17.05,20230726,0.14,N,097950,5000,752 억,,3463913,N,N,76,N,00,N
20240110,160720,55,30.00,KOSPI200,,음식료품,N,N,N,Y,40,N,300000,-1500,5,-0.50,4570370500,15143,62.80,303500,303500,300000,391500,211500,301500,301814.67,23.01,390,-660,307166,304332,302166,299332,297166,303250,298250,753,90000,5000,229140,500,1,15054186,45163,8.25,0.72,12,0.10,36378.00,418518.00,368000,20230104,-18.48,258000,20230726,16.28,325000,-7.69,20240102,300000,0.00,20240110,354000,-15.25,20230130,258000,16.28,20230726,0.10,N,097950,5000,752 억,,3463881,N,N,76,N,00,N
20240110,150722,55,30.00,KOSPI200,,음식료품,N,N,N,Y,40,N,300500,-1000,5,-0.33,4060825000,13445,55.76,303500,303500,300000,391500,211500,301500,302032.35,23.01,390,-383,307166,304332,302166,299332,297166,303250,298250,753,90000,5000,229140,500,1,15054186,45238,8.26,0.72,12,0.09,36378.00,418518.00,368000,20230104,-18.34,258000,20230726,16.47,325000,-7.54,20240102,300000,0.17,20240110,354000,-15.11,20230130,258000,16.47,20230726,0.10,N,097950,5000,752 억,,3463881,N,N,31,N,00,N
20240110,140724,55,30.00,KOSPI200,,음식료품,N,N,N,Y,40,N,302500,1000,2,0.33,3267173500,10808,44.82,303500,303500,300500,391500,211500,301500,302292.14,23.01,390,-179,307166,304332,302166,299332,297166,303250,298250,753,90000,5000,229140,500,1,15054186,45539,8.32,0.72,12,0.07,36378.00,418518.00,368000,20230104,-17.80,258000,20230726,17.25,325000,-6.92,20240102,300000,0.83,20240108,354000,-14.55,20230130,258000,17.25,20230726,0.10,N,097950,5000,752 억,,3463881,N,N,31,N,00,N
20240110,130721,55,30.00,KOSPI200,,음식료품,N,N,N,Y,40,N,301500,0,3,0.00,2599767000,8596,35.65,303500,303500,301000,391500,211500,301500,302439.16,23.01,390,-19,307166,304332,302166,299332,297166,303250,298250,753,90000,5000,229140,500,1,15054186,45388,8.29,0.72,12,0.06,36378.00,418518.00,368000,20230104,-18.07,258000,20230726,16.86,325000,-7.23,20240102,300000,0.50,20240108,354000,-14.83,20230130,258000,16.86,20230726,0.10,N,097950,5000,752 억,,3463881,N,N,31,N,00,N
20240110,120722,55,30.00,KOSPI200,,음식료품,N,N,N,Y,40,N,302500,1000,2,0.33,1898741000,6275,26.02,303500,303500,301500,391500,211500,301500,302588.21,23.01,390,894,307166,304332,302166,299332,297166,303250,298250,753,90000,5000,229140,500,1,15054186,45539,8.32,0.72,12,0.04,36378.00,418518.00,368000,20230104,-17.80,258000,20230726,17.25,325000,-6.92,20240102,300000,0.83,20240108,354000,-14.55,20230130,258000,17.25,20230726,0.10,N,097950,5000,752 억,,3463881,N,N,31,N,00,N
20240110,110721,55,30.00,KOSPI200,,음식료품,N,N,N,Y,40,N,303000,1500,2,0.50,1356691500,4484,18.60,303500,303500,301500,391500,211500,301500,302562.78,23.01,390,911,307166,304332,302166,299332,297166,303250,298250,753,90000,5000,229140,500,1,15054186,45614,8.33,0.72,12,0.03,36378.00,418518.00,368000,20230104,-17.66,258000,20230726,17.44,325000,-6.77,20240102,300000,1.00,20240108,354000,-14.41,20230130,258000,17.44,20230726,0.10,N,097950,5000,752 억,,3463881,N,N,31,N,00,N
20240110,100720,55,30.00,KOSPI200,,음식료품,N,N,N,Y,40,N,302000,500,2,0.17,675119000,2232,9.26,303500,303500,301500,391500,211500,301500,302472.67,23.01,390,78,307166,304332,302166,299332,297166,303250,298250,753,90000,5000,229140,500,1,15054186,45464,8.30,0.72,12,0.01,36378.00,418518.00,368000,20230104,-17.93,258000,20230726,17.05,325000,-7.08,20240102,300000,0.67,20240108,354000,-14.69,20230130,258000,17.05,20230726,0.10,N,097950,5000,752 억,,3463881,N,N,31,N,00,N
20240110,090719,55,30.00,KOSPI200,,음식료품,N,N,N,Y,40,N,302500,1000,2,0.33,148328000,490,2.03,303500,303500,301500,391500,211500,301500,302710.20,23.01,390,-158,307166,304332,302166,299332,297166,303250,298250,753,90000,5000,229140,500,1,15054186,45539,8.32,0.72,12,0.00,36378.00,418518.00,368000,20230104,-17.80,258000,20230726,17.25,325000,-6.92,20240102,300000,0.83,20240108,354000,-14.55,20230130,258000,17.25,20230726,0.10,N,097950,5000,752 억,,3463881,N,N,31,N,00,N
20240109,160718,55,30.00,KOSPI200,,음식료품,N,N,N,Y,40,N,301500,1500,2,0.50,7260018000,24101,46.02,305000,305000,300000,390000,210000,300000,301233.04,22.96,889,5416,324000,312000,306000,294000,288000,309000,291000,753,90000,5000,228000,500,1,15054186,45388,8.29,0.72,12,0.16,36378.00,418518.00,378000,20230103,-20.24,258000,20230726,16.86,325000,-7.23,20240102,300000,0.50,20240109,354000,-14.83,20230130,258000,16.86,20230726,0.11,N,097950,5000,752 억,,3457121,N,N,31,N,00,N
20240109,150719,55,30.00,KOSPI200,,음식료품,N,N,N,Y,40,N,301000,1000,2,0.33,6590649500,21880,41.78,305000,305000,300000,390000,210000,300000,301217.98,22.96,889,4849,324000,312000,306000,294000,288000,309000,291000,753,90000,5000,228000,500,1,15054186,45313,8.27,0.72,12,0.15,36378.00,418518.00,378000,20230103,-20.37,258000,20230726,16.67,325000,-7.38,20240102,300000,0.33,20240109,354000,-14.97,20230130,258000,16.67,20230726,0.11,N,097950,5000,752 억,,3457121,N,N,85,N,00,N
20240109,140719,55,30.00,KOSPI200,,음식료품,N,N,N,Y,40,N,300500,500,2,0.17,5221253500,17327,33.08,305000,305000,300000,390000,210000,300000,301336.27,22.96,889,2878,324000,312000,306000,294000,288000,309000,291000,753,90000,5000,228000,500,1,15054186,45238,8.26,0.72,12,0.12,36378.00,418518.00,378000,20230103,-20.50,258000,20230726,16.47,325000,-7.54,20240102,300000,0.17,20240109,354000,-15.11,20230130,258000,16.47,20230726,0.11,N,097950,5000,752 억,,3457121,N,N,85,N,00,N
20240109,130719,55,30.00,KOSPI200,,음식료품,N,N,N,Y,40,N,301500,1500,2,0.50,4330098000,14364,27.43,305000,305000,300000,390000,210000,300000,301454.89,22.96,889,2205,324000,312000,306000,294000,288000,309000,291000,753,90000,5000,228000,500,1,15054186,45388,8.29,0.72,12,0.10,36378.00,418518.00,378000,20230103,-20.24,258000,20230726,16.86,325000,-7.23,20240102,300000,0.50,20240109,354000,-14.83,20230130,258000,16.86,20230726,0.11,N,097950,5000,752 억,,3457121,N,N,85,N,00,N
20240109,120725,55,30.00,KOSPI200,,음식료품,N,N,N,Y,40,N,301500,1500,2,0.50,3238737000,10740,20.51,305000,305000,300000,390000,210000,300000,301558.38,22.96,889,389,324000,312000,306000,294000,288000,309000,291000,753,90000,5000,228000,500,1,15054186,45388,8.29,0.72,12,0.07,36378.00,418518.00,378000,20230103,-20.24,258000,20230726,16.86,325000,-7.23,20240102,300000,0.50,20240109,354000,-14.83,20230130,258000,16.86,20230726,0.11,N,097950,5000,752 억,,3457121,N,N,85,N,00,N
20240109,110720,55,30.00,KOSPI200,,음식료품,N,N,N,Y,40,N,301500,1500,2,0.50,2336287000,7741,14.78,305000,305000,300000,390000,210000,300000,301806.87,22.96,889,-421,324000,312000,306000,294000,288000,309000,291000,753,90000,5000,228000,500,1,15054186,45388,8.29,0.72,12,0.05,36378.00,418518.00,378000,20230103,-20.24,258000,20230726,16.86,325000,-7.23,20240102,300000,0.50,20240109,354000,-14.83,20230130,258000,16.86,20230726,0.11,N,097950,5000,752 억,,3457121,N,N,85,N,00,N
20240109,100719,55,30.00,KOSPI200,,음식료품,N,N,N,Y,40,N,301000,1000,2,0.33,1595706500,5282,10.09,305000,305000,300000,390000,210000,300000,302102.71,22.96,889,-640,324000,312000,306000,294000,288000,309000,291000,753,90000,5000,228000,500,1,15054186,45313,8.27,0.72,12,0.04,36378.00,418518.00,378000,20230103,-20.37,258000,20230726,16.67,325000,-7.38,20240102,300000,0.33,20240109,354000,-14.97,20230130,258000,16.67,20230726,0.11,N,097950,5000,752 억,,3457121,N,N,85,N,00,N
20240109,090720,55,30.00,KOSPI200,,음식료품,N,N,N,Y,40,N,301500,1500,2,0.50,262648000,866,1.65,305000,305000,301500,390000,210000,300000,303288.68,22.96,889,-24,324000,312000,306000,294000,288000,309000,291000,753,90000,5000,228000,500,1,15054186,45388,8.29,0.72,12,0.01,36378.00,418518.00,378000,20230103,-20.24,258000,20230726,16.86,325000,-7.23,20240102,300000,0.50,20240108,354000,-14.83,20230130,258000,16.86,20230726,0.11,N,097950,5000,752 억,,3457121,N,N,85,N,00,N
20240108,160718,55,30.00,KOSPI200,,음식료품,N,N,N,Y,40,N,300000,-16000,5,-5.06,15899282000,52144,153.74,317000,318000,300000,410500,221500,316000,304911.34,23.04,276,-18309,329666,322832,318166,311332,306666,320500,309000,753,94500,5000,240160,500,1,15054186,45163,8.25,0.72,12,0.35,36378.00,418518.00,383500,20230102,-21.77,258000,20230726,16.28,325000,-7.69,20240102,300000,0.00,20240108,354000,-15.25,20230130,258000,16.28,20230726,0.11,N,097950,5000,752 억,,3468396,N,N,85,N,00,N
20240108,150719,55,30.00,KOSPI200,,음식료품,N,N,N,Y,40,N,300500,-15500,5,-4.91,14624026000,47896,141.22,317000,318000,300000,410500,221500,316000,305328.75,23.04,276,-17153,329666,322832,318166,311332,306666,320500,309000,753,94500,5000,240160,500,1,15054186,45238,8.26,0.72,12,0.32,36378.00,418518.00,383500,20230102,-21.64,258000,20230726,16.47,325000,-7.54,20240102,300000,0.17,20240108,354000,-15.11,20230130,258000,16.47,20230726,0.11,N,097950,5000,752 억,,3468396,N,N,152,N,00,N
20240108,140718,55,30.00,KOSPI200,,음식료품,N,N,N,Y,40,N,301000,-15000,5,-4.75,12389407000,40462,119.30,317000,318000,301000,410500,221500,316000,306198.58,23.04,276,-16480,329666,322832,318166,311332,306666,320500,309000,753,94500,5000,240160,500,1,15054186,45313,8.27,0.72,12,0.27,36378.00,418518.00,383500,20230102,-21.51,258000,20230726,16.67,325000,-7.38,20240102,301000,0.00,20240108,354000,-14.97,20230130,258000,16.67,20230726,0.11,N,097950,5000,752 억,,3468396,N,N,152,N,00,N
20240108,130718,55,30.00,KOSPI200,,음식료품,N,N,N,Y,40,N,302000,-14000,5,-4.43,10619026000,34591,101.99,317000,318000,301500,410500,221500,316000,306988.12,23.04,276,-15913,329666,322832,318166,311332,306666,320500,309000,753,94500,5000,240160,500,1,15054186,45464,8.30,0.72,12,0.23,36378.00,418518.00,383500,20230102,-21.25,258000,20230726,17.05,325000,-7.08,20240102,301500,0.17,20240108,354000,-14.69,20230130,258000,17.05,20230726,0.11,N,097950,5000,752 억,,3468396,N,N,152,N,00,N
20240108,120719,55,30.00,KOSPI200,,음식료품,N,N,N,Y,40,N,304000,-12000,5,-3.80,8141787000,26420,77.90,317000,318000,303000,410500,221500,316000,308167.56,23.04,276,-12706,329666,322832,318166,311332,306666,320500,309000,753,94500,5000,240160,500,1,15054186,45765,8.36,0.73,12,0.18,36378.00,418518.00,383500,20230102,-20.73,258000,20230726,17.83,325000,-6.46,20240102,303000,0.33,20240108,354000,-14.12,20230130,258000,17.83,20230726,0.11,N,097950,5000,752 억,,3468396,N,N,152,N,00,N
20240108,110720,55,30.00,KOSPI200,,음식료품,N,N,N,Y,40,N,305500,-10500,5,-3.32,6168805000,19933,58.77,317000,318000,305500,410500,221500,316000,309477.00,23.04,276,-10873,329666,322832,318166,311332,306666,320500,309000,753,94500,5000,240160,500,1,15054186,45991,8.40,0.73,12,0.13,36378.00,418518.00,383500,20230102,-20.34,258000,20230726,18.41,325000,-6.00,20240102,305500,0.00,20240108,354000,-13.70,20230130,258000,18.41,20230726,0.11,N,097950,5000,752 억,,3468396,N,N,152,N,00,N
20240108,100719,55,30.00,KOSPI200,,음식료품,N,N,N,Y,40,N,309000,-7000,5,-2.22,3011464000,9677,28.53,317000,318000,308000,410500,221500,316000,311198.10,23.04,276,-5781,329666,322832,318166,311332,306666,320500,309000,753,94500,5000,240160,500,1,15054186,46517,8.49,0.74,12,0.06,36378.00,418518.00,383500,20230102,-19.43,258000,20230726,19.77,325000,-4.92,20240102,308000,0.32,20240108,354000,-12.71,20230130,258000,19.77,20230726,0.11,N,097950,5000,752 억,,3468396,N,N,152,N,00,N
20240108,090717,55,30.00,KOSPI200,,음식료품,N,N,N,Y,40,N,316500,500,2,0.16,366965500,1159,3.42,317000,318000,316000,410500,221500,316000,316622.52,23.04,276,-840,329666,322832,318166,311332,306666,320500,309000,753,94500,5000,240160,500,1,15054186,47646,8.70,0.76,12,0.01,36378.00,418518.00,383500,20230102,-17.47,258000,20230726,22.67,325000,-2.62,20240102,313000,1.12,20240104,354000,-10.59,20230130,258000,22.67,20230726,0.11,N,097950,5000,752 억,,3468396,N,N,152,N,00,N
20240105,160717,55,30.00,KOSPI200,,음식료품,N,N,N,Y,40,N,316000,-2000,5,-0.63,10824171000,33907,145.14,318000,325000,313500,413000,223000,318000,319232.69,23.03,-2478,-3996,327333,322666,317833,313166,308333,325000,315500,753,95000,5000,241680,500,1,15054186,47571,8.69,0.76,12,0.23,36378.00,418518.00,387000,20221229,-18.35,258000,20230726,22.48,325000,0.00,20240102,313000,0.96,20240104,354000,-10.73,20230130,258000,22.48,20230726,0.10,N,097950,5000,752 억,,3467206,N,N,152,N,00,N
20240105,150719,55,30.00,KOSPI200,,음식료품,N,N,N,Y,40,N,315500,-2500,5,-0.79,10260647000,32122,137.50,318000,325000,313500,413000,223000,318000,319427.40,23.03,-2478,-3756,327333,322666,317833,313166,308333,325000,315500,753,95000,5000,241680,500,1,15054186,47496,8.67,0.75,12,0.21,36378.00,418518.00,387000,20221229,-18.48,258000,20230726,22.29,325000,0.00,20240102,313000,0.80,20240104,354000,-10.88,20230130,258000,22.29,20230726,0.10,N,097950,5000,752 억,,3467206,N,N,105,N,00,N
20240105,140715,55,30.00,KOSPI200,,음식료품,N,N,N,Y,40,N,315000,-3000,5,-0.94,8709112500,27215,116.49,318000,325000,313500,413000,223000,318000,320011.48,23.03,-2478,-774,327333,322666,317833,313166,308333,325000,315500,753,95000,5000,241680,500,1,15054186,47421,8.66,0.75,12,0.18,36378.00,418518.00,387000,20221229,-18.60,258000,20230726,22.09,325000,0.00,20240102,313000,0.64,20240104,354000,-11.02,20230130,258000,22.09,20230726,0.10,N,097950,5000,752 억,,3467206,N,N,105,N,00,N
20240105,130717,55,30.00,KOSPI200,,음식료품,N,N,N,Y,40,N,315000,-3000,5,-0.94,7421381500,23118,98.96,318000,325000,315000,413000,223000,318000,321021.78,23.03,-2478,1266,327333,322666,317833,313166,308333,325000,315500,753,95000,5000,241680,500,1,15054186,47421,8.66,0.75,12,0.15,36378.00,418518.00,387000,20221229,-18.60,258000,20230726,22.09,325000,0.00,20240102,313000,0.64,20240104,354000,-11.02,20230130,258000,22.09,20230726,0.10,N,097950,5000,752 억,,3467206,N,N,105,N,00,N
20240105,120717,55,30.00,KOSPI200,,음식료품,N,N,N,Y,40,N,317000,-1000,5,-0.31,6325691000,19653,84.12,318000,325000,316000,413000,223000,318000,321868.98,23.03,-2478,3742,327333,322666,317833,313166,308333,325000,315500,753,95000,5000,241680,500,1,15054186,47722,8.71,0.76,12,0.13,36378.00,418518.00,387000,20221229,-18.09,258000,20230726,22.87,325000,0.00,20240102,313000,1.28,20240104,354000,-10.45,20230130,258000,22.87,20230726,0.10,N,097950,5000,752 억,,3467206,N,N,105,N,00,N
20240105,110715,55,30.00,KOSPI200,,음식료품,N,N,N,Y,40,N,319500,1500,2,0.47,5263867000,16314,69.83,318000,325000,316000,413000,223000,318000,322659.49,23.03,-2478,5276,327333,322666,317833,313166,308333,325000,315500,753,95000,5000,241680,500,1,15054186,48098,8.78,0.76,12,0.11,36378.00,418518.00,387000,20221229,-17.44,258000,20230726,23.84,325000,0.00,20240102,313000,2.08,20240104,354000,-9.75,20230130,258000,23.84,20230726,0.10,N,097950,5000,752 억,,3467206,N,N,105,N,00,N
20240105,100719,55,30.00,KOSPI200,,음식료품,N,N,N,Y,40,N,324000,6000,2,1.89,3019661500,9375,40.13,318000,325000,316000,413000,223000,318000,322097.23,23.03,-2478,4876,327333,322666,317833,313166,308333,325000,315500,753,95000,5000,241680,500,1,15054186,48776,8.91,0.77,12,0.06,36378.00,418518.00,387000,20221229,-16.28,258000,20230726,25.58,325000,0.00,20240102,313000,3.51,20240104,354000,-8.47,20230130,258000,25.58,20230726,0.10,N,097950,5000,752 억,,3467206,N,N,105,N,00,N
20240105,090716,55,30.00,KOSPI200,,음식료품,N,N,N,Y,40,N,319000,1000,2,0.31,128752500,406,1.74,318000,319500,316000,413000,223000,318000,317124.38,23.03,-2478,-170,327333,322666,317833,313166,308333,325000,315500,753,95000,5000,241680,500,1,15054186,48023,8.77,0.76,12,0.00,36378.00,418518.00,387000,20221229,-17.57,258000,20230726,23.64,325000,-1.85,20240102,313000,1.92,20240104,354000,-9.89,20230130,258000,23.64,20230726,0.10,N,097950,5000,752 억,,3467206,N,N,105,N,00,N
20240104,160713,55,30.00,KOSPI200,,음식료품,N,N,N,Y,40,N,318000,2500,2,0.79,7427102500,23294,110.72,315500,322500,313000,410000,221000,315500,318842.63,23.06,-268,-1865,324833,320166,317833,313166,310833,319000,312000,753,94500,5000,239780,500,1,15054186,47872,8.74,0.76,12,0.15,36378.00,418518.00,392000,20221228,-18.88,258000,20230726,23.26,325000,-2.15,20240102,313000,1.60,20240104,368000,-13.59,20230104,258000,23.26,20230726,0.10,N,097950,5000,752 억,,3471710,N,N,105,N,00,N
20240104,150715,55,30.00,KOSPI200,,음식료품,N,N,N,Y,40,N,318500,3000,2,0.95,6424715000,20143,95.74,315500,322500,313000,410000,221000,315500,318955.73,23.06,-268,-1989,324833,320166,317833,313166,310833,319000,312000,753,94500,5000,239780,500,1,15054186,47948,8.76,0.76,12,0.13,36378.00,418518.00,392000,20221228,-18.75,258000,20230726,23.45,325000,-2.00,20240102,313000,1.76,20240104,368000,-13.45,20230104,258000,23.45,20230726,0.10,N,097950,5000,752 억,,3471710,N,N,255,N,00,N
20240104,140715,55,30.00,KOSPI200,,음식료품,N,N,N,Y,40,N,318000,2500,2,0.79,5636944000,17663,83.95,315500,322500,313000,410000,221000,315500,319139.16,23.06,-268,-1107,324833,320166,317833,313166,310833,319000,312000,753,94500,5000,239780,500,1,15054186,47872,8.74,0.76,12,0.12,36378.00,418518.00,392000,20221228,-18.88,258000,20230726,23.26,325000,-2.15,20240102,313000,1.60,20240104,368000,-13.59,20230104,258000,23.26,20230726,0.10,N,097950,5000,752 억,,3471710,N,N,255,N,00,N
20240104,130716,55,30.00,KOSPI200,,음식료품,N,N,N,Y,40,N,318000,2500,2,0.79,4856166500,15210,72.29,315500,322500,313000,410000,221000,315500,319275.33,23.06,-268,-634,324833,320166,317833,313166,310833,319000,312000,753,94500,5000,239780,500,1,15054186,47872,8.74,0.76,12,0.10,36378.00,418518.00,392000,20221228,-18.88,258000,20230726,23.26,325000,-2.15,20240102,313000,1.60,20240104,368000,-13.59,20230104,258000,23.26,20230726,0.10,N,097950,5000,752 억,,3471710,N,N,255,N,00,N
20240104,120714,55,30.00,KOSPI200,,음식료품,N,N,N,Y,40,N,318500,3000,2,0.95,4113025000,12873,61.19,315500,322500,313000,410000,221000,315500,319508.82,23.06,-268,-51,324833,320166,317833,313166,310833,319000,312000,753,94500,5000,239780,500,1,15054186,47948,8.76,0.76,12,0.09,36378.00,418518.00,392000,20221228,-18.75,258000,20230726,23.45,325000,-2.00,20240102,313000,1.76,20240104,368000,-13.45,20230104,258000,23.45,20230726,0.10,N,097950,5000,752 억,,3471710,N,N,255,N,00,N
20240104,110713,55,30.00,KOSPI200,,음식료품,N,N,N,Y,40,N,320000,4500,2,1.43,3495961500,10940,52.00,315500,322500,313000,410000,221000,315500,319558.84,23.06,-268,605,324833,320166,317833,313166,310833,319000,312000,753,94500,5000,239780,500,1,15054186,48173,8.80,0.76,12,0.07,36378.00,418518.00,392000,20221228,-18.37,258000,20230726,24.03,325000,-1.54,20240102,313000,2.24,20240104,368000,-13.04,20230104,258000,24.03,20230726,0.10,N,097950,5000,752 억,,3471710,N,N,255,N,00,N
20240104,100712,55,30.00,KOSPI200,,음식료품,N,N,N,Y,40,N,319000,3500,2,1.11,2036382000,6380,30.32,315500,322500,313000,410000,221000,315500,319183.86,23.06,-268,552,324833,320166,317833,313166,310833,319000,312000,753,94500,5000,239780,500,1,15054186,48023,8.77,0.76,12,0.04,36378.00,418518.00,392000,20221228,-18.62,258000,20230726,23.64,325000,-1.85,20240102,313000,1.92,20240104,368000,-13.32,20230104,258000,23.64,20230726,0.10,N,097950,5000,752 억,,3471710,N,N,255,N,00,N
20240104,090716,55,30.00,KOSPI200,,음식료품,N,N,N,Y,40,N,315500,0,3,0.00,182329500,579,2.75,315500,316000,313000,410000,221000,315500,314901.04,23.06,-268,-132,324833,320166,317833,313166,310833,319000,312000,753,94500,5000,239780,500,1,15054186,47496,8.67,0.75,12,0.00,36378.00,418518.00,392000,20221228,-19.52,258000,20230726,22.29,325000,-2.92,20240102,313000,0.80,20240104,368000,-14.27,20230104,258000,22.29,20230726,0.10,N,097950,5000,752 억,,3471710,N,N,255,N,00,N
20240103,160712,55,30.00,KOSPI200,,음식료품,N,N,N,Y,40,N,315500,-7500,5,-2.32,6638561500,20932,112.96,319000,322500,315500,419500,226500,323000,317153.91,23.05,-144,-4858,328000,325500,322500,320000,317000,326750,321250,753,96500,5000,245480,500,1,15054186,47496,8.67,0.75,12,0.14,36378.00,418518.00,392000,20221228,-19.52,258000,20230726,22.29,325000,-2.92,20240102,315500,0.00,20240103,378000,-16.53,20230103,258000,22.29,20230726,0.11,N,097950,5000,752 억,,3470161,N,N,255,N,00,N
20240103,150711,55,30.00,KOSPI200,,음식료품,N,N,N,Y,40,N,316500,-6500,5,-2.01,5701954000,17965,96.95,319000,322500,316000,419500,226500,323000,317392.37,23.05,-144,-4281,328000,325500,322500,320000,317000,326750,321250,753,96500,5000,245480,500,1,15054186,47646,8.70,0.76,12,0.12,36378.00,418518.00,392000,20221228,-19.26,258000,20230726,22.67,325000,-2.62,20240102,316000,0.16,20240103,378000,-16.27,20230103,258000,22.67,20230726,0.11,N,097950,5000,752 억,,3470161,N,N,197,N,00,N
20240103,140708,55,30.00,KOSPI200,,음식료품,N,N,N,Y,40,N,317000,-6000,5,-1.86,4891216500,15403,83.12,319000,322500,316000,419500,226500,323000,317549.60,23.05,-144,-3723,328000,325500,322500,320000,317000,326750,321250,753,96500,5000,245480,500,1,15054186,47722,8.71,0.76,12,0.10,36378.00,418518.00,392000,20221228,-19.13,258000,20230726,22.87,325000,-2.46,20240102,316000,0.32,20240103,378000,-16.14,20230103,258000,22.87,20230726,0.11,N,097950,5000,752 억,,3470161,N,N,197,N,00,N
20240103,130711,55,30.00,KOSPI200,,음식료품,N,N,N,Y,40,N,317500,-5500,5,-1.70,4453316500,14022,75.67,319000,322500,316000,419500,226500,323000,317594.96,23.05,-144,-3319,328000,325500,322500,320000,317000,326750,321250,753,96500,5000,245480,500,1,15054186,47797,8.73,0.76,12,0.09,36378.00,418518.00,392000,20221228,-19.01,258000,20230726,23.06,325000,-2.31,20240102,316000,0.47,20240103,378000,-16.01,20230103,258000,23.06,20230726,0.11,N,097950,5000,752 억,,3470161,N,N,197,N,00,N
20240103,120714,55,30.00,KOSPI200,,음식료품,N,N,N,Y,40,N,317000,-6000,5,-1.86,3813545000,12004,64.78,319000,322500,316000,419500,226500,323000,317689.52,23.05,-144,-3300,328000,325500,322500,320000,317000,326750,321250,753,96500,5000,245480,500,1,15054186,47722,8.71,0.76,12,0.08,36378.00,418518.00,392000,20221228,-19.13,258000,20230726,22.87,325000,-2.46,20240102,316000,0.32,20240103,378000,-16.14,20230103,258000,22.87,20230726,0.11,N,097950,5000,752 억,,3470161,N,N,197,N,00,N
20240103,110709,55,30.00,KOSPI200,,음식료품,N,N,N,Y,40,N,317000,-6000,5,-1.86,2839657000,8933,48.21,319000,322500,316000,419500,226500,323000,317883.91,23.05,-144,-2715,328000,325500,322500,320000,317000,326750,321250,753,96500,5000,245480,500,1,15054186,47722,8.71,0.76,12,0.06,36378.00,418518.00,392000,20221228,-19.13,258000,20230726,22.87,325000,-2.46,20240102,316000,0.32,20240103,378000,-16.14,20230103,258000,22.87,20230726,0.11,N,097950,5000,752 억,,3470161,N,N,197,N,00,N
20240103,100710,55,30.00,KOSPI200,,음식료품,N,N,N,Y,40,N,317000,-6000,5,-1.86,1741603000,5465,29.49,319000,322500,317000,419500,226500,323000,318683.07,23.05,-144,-1881,328000,325500,322500,320000,317000,326750,321250,753,96500,5000,245480,500,1,15054186,47722,8.71,0.76,12,0.04,36378.00,418518.00,392000,20221228,-19.13,258000,20230726,22.87,325000,-2.46,20240102,317000,0.00,20240103,378000,-16.14,20230103,258000,22.87,20230726,0.11,N,097950,5000,752 억,,3470161,N,N,197,N,00,N
20240103,090710,55,30.00,KOSPI200,,음식료품,N,N,N,Y,40,N,319500,-3500,5,-1.08,249235500,780,4.21,319000,322500,319000,419500,226500,323000,319532.69,23.05,-144,-47,328000,325500,322500,320000,317000,326750,321250,753,96500,5000,245480,500,1,15054186,48098,8.78,0.76,12,0.01,36378.00,418518.00,392000,20221228,-18.49,258000,20230726,23.84,325000,-1.69,20240102,319000,0.16,20240103,378000,-15.48,20230103,258000,23.84,20230726,0.11,N,097950,5000,752 억,,3470161,N,N,197,N,00,N
20240102,160710,55,30.00,KOSPI200,,음식료품,N,N,N,Y,40,N,323000,-1000,5,-0.31,5966234500,18522,76.62,320500,325000,319500,421000,227000,324000,322115.01,23.04,-147,290,328333,326166,321833,319666,315333,327250,320750,753,97000,5000,246240,500,1,15054186,48625,8.88,0.77,12,0.12,36378.00,418518.00,392000,20221226,-17.60,258000,20230726,25.19,325000,-0.62,20240102,319500,1.10,20240102,383500,-15.78,20230102,258000,25.19,20230726,0.11,N,097950,5000,752 억,,3469216,N,N,197,N,00,N
20240102,150709,55,30.00,KOSPI200,,음식료품,N,N,N,Y,40,N,323000,-1000,5,-0.31,5126625500,15924,65.87,320500,325000,319500,421000,227000,324000,321942.42,23.04,-147,63,328333,326166,321833,319666,315333,327250,320750,753,97000,5000,246240,500,1,15054186,48625,8.88,0.77,12,0.11,36378.00,418518.00,392000,20221226,-17.60,258000,20230726,25.19,325000,-0.62,20240102,319500,1.10,20240102,383500,-15.78,20230102,258000,25.19,20230726,0.11,N,097950,5000,752 억,,3469216,N,N,111,N,00,N
20240102,140710,55,30.00,KOSPI200,,음식료품,N,N,N,Y,40,N,323000,-1000,5,-0.31,3472206000,10811,44.72,320500,325000,319500,421000,227000,324000,321171.60,23.04,-147,-1336,328333,326166,321833,319666,315333,327250,320750,753,97000,5000,246240,500,1,15054186,48625,8.88,0.77,12,0.07,36378.00,418518.00,392000,20221226,-17.60,258000,20230726,25.19,325000,-0.62,20240102,319500,1.10,20240102,383500,-15.78,20230102,258000,25.19,20230726,0.11,N,097950,5000,752 억,,3469216,N,N,111,N,00,N
20240102,130705,55,30.00,KOSPI200,,음식료품,N,N,N,Y,40,N,320000,-4000,5,-1.23,2598495500,8088,33.46,320500,325000,319500,421000,227000,324000,321275.52,23.04,-147,-1232,328333,326166,321833,319666,315333,327250,320750,753,97000,5000,246240,500,1,15054186,48173,8.80,0.76,12,0.05,36378.00,418518.00,392000,20221226,-18.37,258000,20230726,24.03,325000,-1.54,20240102,319500,0.16,20240102,383500,-16.56,20230102,258000,24.03,20230726,0.11,N,097950,5000,752 억,,3469216,N,N,111,N,00,N
20240102,120705,55,30.00,KOSPI200,,음식료품,N,N,N,Y,40,N,320500,-3500,5,-1.08,1964345500,6108,25.27,320500,325000,320000,421000,227000,324000,321599.33,23.04,-147,-528,328333,326166,321833,319666,315333,327250,320750,753,97000,5000,246240,500,1,15054186,48249,8.81,0.77,12,0.04,36378.00,418518.00,392000,20221226,-18.24,258000,20230726,24.22,325000,-1.38,20240102,320000,0.16,20240102,383500,-16.43,20230102,258000,24.22,20230726,0.11,N,097950,5000,752 억,,3469216,N,N,111,N,00,N
20240102,110706,55,30.00,KOSPI200,,음식료품,N,N,N,Y,40,N,320500,-3500,5,-1.08,1303793500,4047,16.74,320500,325000,320500,421000,227000,324000,322159.78,23.04,-147,-151,328333,326166,321833,319666,315333,327250,320750,753,97000,5000,246240,500,1,15054186,48249,8.81,0.77,12,0.03,36378.00,418518.00,392000,20221226,-18.24,258000,20230726,24.22,325000,-1.38,20240102,320500,0.00,20240102,383500,-16.43,20230102,258000,24.22,20230726,0.11,N,097950,5000,752 억,,3469216,N,N,111,N,00,N
20240102,100657,55,30.00,KOSPI200,,음식료품,N,N,N,Y,40,N,323000,-1000,5,-0.31,240182000,747,3.09,320500,324000,320500,421000,227000,324000,321505.41,23.04,-147,-82,328333,326166,321833,319666,315333,327250,320750,753,97000,5000,246240,500,1,15054186,48625,8.88,0.77,12,0.00,36378.00,418518.00,392000,20221226,-17.60,258000,20230726,25.19,324000,-0.31,20240102,320500,0.78,20240102,383500,-15.78,20230102,258000,25.19,20230726,0.11,N,097950,5000,752 억,,3469216,N,N,111,N,00,N
20240102,090650,55,30.00,KOSPI200,,음식료품,N,N,N,Y,40,N,324000,0,3,0.00,0,0,0.00,0,0,0,421000,227000,324000,0.00,23.04,-147,0,328333,326166,321833,319666,315333,327250,320750,753,97000,5000,246240,500,1,15054186,48776,8.91,0.77,12,0.00,36378.00,418518.00,392000,20221226,-17.35,258000,20230726,25.58,0,0.00,0,0,0.00,0,383500,-15.51,20230102,258000,25.58,20230726,0.11,N,097950,5000,752 억,,3469216,N,N,111,N,00,N